BTCUSDT 现货
62,852.80
-0.73%
开 2026-06-22 08:00:00 收 2026-06-29 08:00:00
开 63,312.00
高 65,622.83
低 61,938.00
收 62,852.80
涨跌 -0.73%
振幅 —
数据表 (463 条)
| 时间 | 开(USD) | 高(USD) | 低(USD) | 收(USD) | 量(BTC) | 涨跌 |
|---|---|---|---|---|---|---|
| 2026-06-22 08:00:00 | 63,312.00 | 65,622.83 | 61,938.00 | 62,764.13 | 3.89万 | -0.87% |
| 2026-06-15 08:00:00 | 65,746.45 | 67,292.15 | 62,272.07 | 63,311.99 | 10.07万 | -3.70% |
| 2026-06-08 08:00:00 | 63,332.01 | 65,800.00 | 60,755.00 | 65,746.45 | 11.76万 | +3.81% |
| 2026-06-01 08:00:00 | 73,674.39 | 74,092.00 | 59,130.91 | 63,332.01 | 23.19万 | -14.04% |
| 2026-05-25 08:00:00 | 73,617.52 | 74,514.10 | 72,512.49 | 73,674.39 | 3.32万 | +0.08% |
| 2026-05-18 08:00:00 | 77,457.67 | 78,200.00 | 74,289.60 | 77,064.96 | 8.71万 | -0.51% |
| 2026-05-11 08:00:00 | 82,210.07 | 82,380.00 | 76,735.16 | 77,457.67 | 9.78万 | -5.78% |
| 2026-05-04 08:00:00 | 78,568.58 | 82,850.00 | 78,202.00 | 82,210.07 | 11.35万 | +4.63% |
| 2026-04-27 08:00:00 | 76,342.78 | 79,447.00 | 74,937.52 | 78,568.57 | 5.96万 | +2.92% |
| 2026-04-20 08:00:00 | 73,801.80 | 79,472.82 | 73,724.31 | 78,657.55 | 9.49万 | +6.58% |
| 2026-04-13 08:00:00 | 70,741.56 | 78,333.00 | 70,566.99 | 73,801.79 | 12.87万 | +4.33% |
| 2026-04-06 08:00:00 | 69,034.18 | 73,790.00 | 67,732.01 | 70,740.98 | 12.19万 | +2.47% |
| 2026-03-30 08:00:00 | 66,010.93 | 69,310.00 | 65,712.12 | 69,034.18 | 11.02万 | +4.58% |
| 2026-03-23 08:00:00 | 67,859.00 | 72,026.09 | 65,000.00 | 66,010.93 | 13.77万 | -2.72% |
| 2026-03-16 08:00:00 | 72,815.25 | 76,000.00 | 67,360.66 | 67,859.00 | 14.51万 | -6.81% |
| 2026-03-09 08:00:00 | 65,971.20 | 73,913.74 | 65,821.97 | 72,815.24 | 17.38万 | +10.37% |
| 2026-03-02 08:00:00 | 65,776.48 | 74,050.00 | 65,259.21 | 65,971.20 | 18.54万 | +0.30% |
| 2026-02-23 08:00:00 | 65,872.09 | 68,199.99 | 63,030.00 | 65,776.47 | 4.58万 | -0.15% |
| 2026-02-16 08:00:00 | 68,832.59 | 70,126.67 | 65,631.83 | 67,643.40 | 11.36万 | -1.73% |
| 2026-02-09 08:00:00 | 70,330.38 | 71,453.53 | 65,118.00 | 68,832.58 | 16.32万 | -2.13% |
| 2026-02-02 08:00:00 | 76,968.22 | 79,360.00 | 60,000.00 | 70,330.38 | 38.43万 | -8.62% |
| 2026-01-26 08:00:00 | 89,300.00 | 89,348.00 | 75,700.00 | 76,968.21 | 13.05万 | -13.81% |
| 2026-01-19 08:00:00 | 93,673.14 | 93,673.14 | 86,074.72 | 86,670.36 | 10.03万 | -7.48% |
| 2026-01-12 08:00:00 | 91,013.66 | 97,924.49 | 90,128.44 | 93,673.14 | 10.61万 | +2.92% |
| 2026-01-05 08:00:00 | 91,529.74 | 94,789.08 | 89,311.00 | 91,013.65 | 9.38万 | -0.56% |
| 2025-12-29 08:00:00 | 87,237.13 | 91,810.00 | 86,845.66 | 91,529.73 | 6.58万 | +4.92% |
| 2025-12-22 08:00:00 | 88,658.87 | 90,588.23 | 86,420.00 | 87,952.71 | 7.21万 | -0.80% |
| 2025-12-15 08:00:00 | 88,172.16 | 90,365.85 | 84,450.01 | 88,658.86 | 11.70万 | +0.55% |
| 2025-12-08 08:00:00 | 90,395.32 | 94,588.99 | 87,577.36 | 88,172.17 | 10.80万 | -2.46% |
| 2025-12-01 08:00:00 | 90,360.01 | 94,150.00 | 83,822.76 | 90,395.31 | 14.95万 | +0.04% |
| 2025-11-24 08:00:00 | 90,802.44 | 92,000.01 | 90,336.90 | 90,360.00 | 9,688 | -0.49% |
| 2025-11-17 08:00:00 | 94,261.45 | 96,043.00 | 80,600.00 | 86,830.00 | 25.73万 | -7.88% |
| 2025-11-10 08:00:00 | 104,722.95 | 107,500.00 | 93,005.55 | 94,261.44 | 18.98万 | -9.99% |
| 2025-11-03 08:00:00 | 110,540.69 | 110,750.00 | 98,944.36 | 104,722.96 | 19.96万 | -5.26% |
| 2025-10-27 08:00:00 | 108,322.87 | 111,250.01 | 108,275.28 | 110,540.68 | 4.10万 | +2.05% |
| 2025-10-20 08:00:00 | 108,642.77 | 115,466.80 | 106,666.69 | 114,559.40 | 13.75万 | +5.45% |
| 2025-10-13 08:00:00 | 114,958.81 | 115,963.81 | 103,528.23 | 108,642.78 | 17.18万 | -5.49% |
| 2025-10-06 08:00:00 | 123,482.32 | 126,199.63 | 102,000.00 | 114,958.80 | 21.16万 | -6.90% |
| 2025-09-29 08:00:00 | 114,048.94 | 125,708.42 | 113,966.67 | 123,482.31 | 9.39万 | +8.27% |
| 2025-09-22 08:00:00 | 115,232.29 | 115,379.25 | 108,620.07 | 112,163.95 | 9.40万 | -2.66% |
| 2025-09-15 08:00:00 | 115,268.01 | 117,900.00 | 114,384.00 | 115,232.29 | 7.07万 | -0.03% |
| 2025-09-08 08:00:00 | 111,137.35 | 116,665.63 | 110,621.78 | 115,268.01 | 8.85万 | +3.72% |
| 2025-09-01 08:00:00 | 108,246.36 | 113,384.62 | 107,255.00 | 111,137.34 | 9.08万 | +2.67% |
| 2025-08-25 08:00:00 | 113,493.59 | 113,667.28 | 107,350.10 | 108,246.35 | 11.09万 | -4.62% |
| 2025-08-18 08:00:00 | 117,405.01 | 117,543.75 | 110,680.00 | 113,493.59 | 11.79万 | -3.33% |
| 2025-08-11 08:00:00 | 119,294.27 | 124,474.00 | 116,803.99 | 117,405.01 | 12.03万 | -1.58% |
| 2025-08-04 08:00:00 | 114,208.81 | 119,311.11 | 112,650.00 | 119,294.01 | 7.88万 | +4.45% |
| 2025-07-28 08:00:00 | 113,297.92 | 114,799.97 | 111,920.00 | 114,208.80 | 1.89万 | +0.80% |
| 2025-07-21 08:00:00 | 117,265.11 | 120,247.80 | 114,723.16 | 119,415.55 | 12.32万 | +1.83% |
| 2025-07-14 08:00:00 | 119,086.65 | 123,218.00 | 115,736.92 | 117,265.12 | 13.16万 | -1.53% |
| 2025-07-07 08:00:00 | 109,203.85 | 119,488.00 | 107,429.57 | 119,086.64 | 10.47万 | +9.05% |
| 2025-06-30 08:00:00 | 108,849.59 | 110,529.18 | 107,245.00 | 109,203.84 | 3.50万 | +0.33% |
| 2025-06-23 08:00:00 | 100,963.87 | 108,528.50 | 99,613.33 | 108,356.93 | 9.19万 | +7.32% |
| 2025-06-16 08:00:00 | 105,594.02 | 108,952.38 | 98,200.00 | 100,963.87 | 11.08万 | -4.38% |
| 2025-06-09 08:00:00 | 105,734.01 | 110,530.17 | 102,664.31 | 105,594.01 | 11.01万 | -0.13% |
| 2025-06-02 08:00:00 | 105,858.00 | 106,794.67 | 100,372.26 | 105,734.00 | 8.18万 | -0.12% |
| 2025-05-26 08:00:00 | 109,004.20 | 110,718.00 | 103,068.55 | 105,642.93 | 11.61万 | -3.08% |
| 2025-05-19 08:00:00 | 106,454.27 | 111,980.00 | 102,000.00 | 109,004.19 | 19.74万 | +2.40% |
| 2025-05-12 08:00:00 | 104,118.00 | 106,660.00 | 100,718.37 | 106,454.26 | 13.55万 | +2.24% |
| 2025-05-05 08:00:00 | 94,277.61 | 104,984.57 | 93,377.00 | 104,118.00 | 14.59万 | +10.44% |
| 2025-04-28 08:00:00 | 95,856.42 | 96,304.48 | 94,151.38 | 94,277.62 | 1.10万 | -1.65% |
| 2025-04-21 08:00:00 | 85,179.24 | 95,758.04 | 85,144.76 | 93,749.30 | 17.06万 | +10.06% |
| 2025-04-14 08:00:00 | 83,760.00 | 86,496.42 | 83,111.64 | 85,179.24 | 10.85万 | +1.69% |
| 2025-04-07 08:00:00 | 78,430.00 | 86,100.00 | 74,508.00 | 83,760.00 | 30.01万 | +6.80% |
| 2025-03-31 08:00:00 | 83,213.09 | 84,720.00 | 77,153.83 | 78,430.00 | 7.02万 | -5.75% |
| 2025-03-24 08:00:00 | 86,082.50 | 88,765.43 | 81,565.00 | 82,389.99 | 13.70万 | -4.29% |
| 2025-03-17 08:00:00 | 82,574.52 | 87,453.67 | 81,134.66 | 86,082.50 | 11.09万 | +4.25% |
| 2025-03-10 08:00:00 | 80,734.48 | 85,309.71 | 76,606.00 | 82,574.53 | 21.17万 | +2.28% |
| 2025-03-03 08:00:00 | 87,281.98 | 92,810.64 | 80,000.00 | 80,734.37 | 16.97万 | -7.50% |
| 2025-02-24 08:00:00 | 96,258.00 | 96,500.00 | 78,258.52 | 94,270.00 | 37.36万 | -2.07% |
| 2025-02-17 08:00:00 | 96,118.12 | 99,475.00 | 93,388.09 | 96,258.00 | 12.78万 | +0.15% |
| 2025-02-10 08:00:00 | 96,462.75 | 98,826.00 | 94,088.23 | 96,118.12 | 12.20万 | -0.36% |
| 2025-02-03 08:00:00 | 97,700.59 | 102,500.01 | 91,231.00 | 96,462.75 | 22.12万 | -1.27% |
| 2025-01-27 08:00:00 | 102,620.01 | 106,457.44 | 96,150.00 | 97,700.59 | 18.42万 | -4.79% |
| 2025-01-20 08:00:00 | 101,331.57 | 109,588.00 | 99,550.00 | 102,620.00 | 25.42万 | +1.27% |
| 2025-01-13 08:00:00 | 94,545.07 | 106,422.43 | 89,256.69 | 101,331.57 | 23.57万 | +7.18% |
| 2025-01-06 08:00:00 | 98,363.61 | 102,724.38 | 91,203.67 | 94,545.06 | 17.27万 | -3.88% |
| 2024-12-30 08:00:00 | 98,174.17 | 98,836.85 | 97,276.79 | 98,363.61 | 1.71万 | +0.19% |
| 2024-12-23 08:00:00 | 95,186.28 | 99,963.70 | 92,520.00 | 93,738.20 | 14.06万 | -1.52% |
| 2024-12-16 08:00:00 | 104,463.99 | 108,353.00 | 92,232.54 | 95,186.27 | 28.15万 | -8.88% |
| 2024-12-09 08:00:00 | 101,109.60 | 105,250.00 | 94,150.05 | 104,463.99 | 23.10万 | +3.32% |
| 2024-12-02 08:00:00 | 98,587.32 | 104,088.00 | 90,500.00 | 101,109.59 | 18.45万 | +2.56% |
| 2024-11-25 08:00:00 | 97,900.05 | 98,871.80 | 90,791.10 | 97,185.18 | 23.78万 | -0.73% |
| 2024-11-18 08:00:00 | 89,855.98 | 99,588.01 | 89,376.90 | 97,900.04 | 30.38万 | +8.95% |
| 2024-11-11 08:00:00 | 80,370.01 | 93,265.64 | 80,216.01 | 89,855.99 | 41.76万 | +11.80% |
| 2024-11-04 08:00:00 | 67,850.01 | 81,500.00 | 67,476.63 | 80,370.01 | 29.76万 | +18.45% |
| 2024-10-28 08:00:00 | 68,021.69 | 73,620.12 | 67,478.73 | 68,775.99 | 20.92万 | +1.11% |
| 2024-10-21 08:00:00 | 69,032.00 | 69,519.52 | 65,260.00 | 68,021.70 | 15.91万 | -1.46% |
| 2024-10-14 08:00:00 | 62,870.02 | 69,400.00 | 62,457.81 | 69,031.99 | 18.60万 | +9.80% |
| 2024-10-07 08:00:00 | 62,819.91 | 64,478.19 | 58,946.00 | 62,870.02 | 13.61万 | +0.08% |
| 2024-09-30 08:00:00 | 62,058.01 | 62,975.00 | 61,798.97 | 62,819.91 | 8,907 | +1.23% |
| 2024-09-23 08:00:00 | 63,578.76 | 66,498.00 | 62,538.75 | 65,602.01 | 13.30万 | +3.18% |
| 2024-09-16 08:00:00 | 59,132.00 | 64,133.32 | 57,493.30 | 63,578.76 | 17.81万 | +7.52% |
| 2024-09-09 08:00:00 | 54,869.95 | 60,625.00 | 54,591.96 | 59,132.00 | 17.58万 | +7.77% |
| 2024-09-02 08:00:00 | 56,180.00 | 57,008.00 | 52,550.00 | 54,869.95 | 8.74万 | -2.33% |
| 2024-08-26 08:00:00 | 64,219.99 | 64,481.00 | 57,201.00 | 57,301.86 | 17.65万 | -10.77% |
| 2024-08-19 08:00:00 | 58,427.35 | 65,000.00 | 57,787.30 | 64,220.00 | 16.98万 | +9.91% |
| 2024-08-12 08:00:00 | 58,712.59 | 61,800.00 | 56,078.54 | 58,427.35 | 17.99万 | -0.49% |
| 2024-08-05 08:00:00 | 56,022.00 | 62,745.14 | 54,558.62 | 58,712.59 | 15.28万 | +4.80% |
| 2024-07-29 08:00:00 | 68,249.88 | 70,079.99 | 57,122.77 | 58,161.00 | 21.62万 | -14.78% |
| 2024-07-22 08:00:00 | 68,165.35 | 69,399.99 | 63,456.70 | 68,249.88 | 17.79万 | +0.12% |
| 2024-07-15 08:00:00 | 60,797.91 | 68,366.66 | 60,632.30 | 68,165.34 | 20.52万 | +12.12% |
| 2024-07-08 08:00:00 | 55,857.81 | 61,420.69 | 54,260.16 | 60,797.91 | 19.07万 | +8.84% |
| 2024-07-01 08:00:00 | 62,772.01 | 63,861.76 | 53,485.93 | 55,857.81 | 25.20万 | -11.01% |
| 2024-06-24 08:00:00 | 63,210.01 | 63,369.80 | 58,402.00 | 62,772.01 | 17.78万 | -0.69% |
| 2024-06-17 08:00:00 | 66,676.86 | 67,298.81 | 63,178.32 | 63,210.01 | 15.56万 | -5.20% |
| 2024-06-10 08:00:00 | 69,648.15 | 70,195.94 | 65,078.00 | 66,676.87 | 17.41万 | -4.27% |
| 2024-06-03 08:00:00 | 69,355.60 | 69,857.14 | 69,130.24 | 69,648.14 | 1.97万 | +0.42% |
| 2024-05-27 08:00:00 | 68,507.67 | 70,687.56 | 66,670.00 | 67,765.63 | 15.84万 | -1.08% |
| 2024-05-20 08:00:00 | 66,274.00 | 71,979.00 | 66,060.31 | 68,507.67 | 22.07万 | +3.37% |
| 2024-05-13 08:00:00 | 61,484.00 | 67,700.00 | 60,749.21 | 66,274.01 | 19.52万 | +7.79% |
| 2024-05-06 08:00:00 | 61,193.03 | 63,469.13 | 60,187.12 | 61,483.99 | 9.33万 | +0.48% |
| 2024-04-29 08:00:00 | 63,118.62 | 64,734.00 | 56,552.82 | 64,012.00 | 29.84万 | +1.42% |
| 2024-04-22 08:00:00 | 64,941.15 | 67,232.35 | 62,391.24 | 63,118.62 | 18.39万 | -2.81% |
| 2024-04-15 08:00:00 | 65,661.85 | 66,867.07 | 59,600.01 | 64,941.15 | 31.23万 | -1.10% |
| 2024-04-08 08:00:00 | 71,620.00 | 71,758.19 | 60,660.57 | 65,661.84 | 30.23万 | -8.32% |
| 2024-04-01 08:00:00 | 71,280.00 | 71,288.23 | 64,493.07 | 69,360.39 | 27.42万 | -2.69% |
| 2024-03-25 08:00:00 | 67,210.00 | 71,769.54 | 66,385.06 | 71,280.01 | 23.54万 | +6.06% |
| 2024-03-18 08:00:00 | 68,393.47 | 68,956.00 | 60,775.00 | 67,209.99 | 40.98万 | -1.73% |
| 2024-03-11 08:00:00 | 68,955.88 | 73,777.00 | 64,533.00 | 68,393.48 | 47.75万 | -0.82% |
| 2024-03-04 08:00:00 | 68,313.28 | 69,887.61 | 68,094.75 | 68,955.88 | 3.84万 | +0.94% |
| 2024-02-26 08:00:00 | 51,728.85 | 64,000.00 | 50,901.44 | 63,113.97 | 41.79万 | +22.01% |
| 2024-02-19 08:00:00 | 52,137.68 | 52,985.00 | 50,521.00 | 51,728.85 | 22.34万 | -0.78% |
| 2024-02-12 08:00:00 | 48,300.00 | 52,816.62 | 47,710.01 | 52,137.67 | 31.09万 | +7.95% |
| 2024-02-05 08:00:00 | 45,288.66 | 48,592.66 | 45,242.12 | 48,299.99 | 12.83万 | +6.65% |
| 2024-01-29 08:00:00 | 42,031.05 | 43,882.36 | 41,804.88 | 42,582.88 | 20.30万 | +1.31% |
| 2024-01-22 08:00:00 | 41,580.32 | 42,842.68 | 38,555.00 | 42,031.06 | 27.46万 | +1.08% |
| 2024-01-15 08:00:00 | 41,732.35 | 43,578.01 | 40,280.00 | 41,580.33 | 23.85万 | -0.36% |
| 2024-01-08 08:00:00 | 46,110.00 | 48,969.48 | 41,500.00 | 41,732.35 | 32.81万 | -9.49% |
| 2024-01-01 08:00:00 | 42,283.58 | 45,879.63 | 40,750.00 | 43,929.02 | 31.05万 | +3.89% |
| 2023-12-25 08:00:00 | 42,991.50 | 43,802.32 | 41,300.00 | 42,283.58 | 22.85万 | -1.65% |
| 2023-12-18 08:00:00 | 41,374.64 | 44,398.26 | 40,542.93 | 42,991.50 | 24.55万 | +3.91% |
| 2023-12-11 08:00:00 | 43,789.50 | 43,804.50 | 40,222.00 | 41,374.65 | 29.26万 | -5.51% |
| 2023-12-04 08:00:00 | 39,972.26 | 44,700.00 | 39,972.26 | 43,789.51 | 33.21万 | +9.55% |
| 2023-11-27 08:00:00 | 37,447.42 | 40,250.00 | 36,707.00 | 39,972.26 | 22.21万 | +6.74% |
| 2023-11-20 08:00:00 | 37,359.85 | 38,414.00 | 35,632.01 | 37,447.43 | 22.99万 | +0.23% |
| 2023-11-13 08:00:00 | 37,064.13 | 37,980.00 | 34,800.00 | 37,359.86 | 25.60万 | +0.80% |
| 2023-11-06 08:00:00 | 37,301.63 | 37,408.26 | 36,666.93 | 37,064.13 | 4.07万 | -0.64% |
| 2023-10-30 08:00:00 | 34,525.88 | 35,984.99 | 34,025.00 | 35,011.88 | 24.99万 | +1.41% |
| 2023-10-23 08:00:00 | 29,992.46 | 35,280.00 | 29,883.60 | 34,525.89 | 37.33万 | +15.12% |
| 2023-10-16 08:00:00 | 27,154.14 | 30,379.99 | 27,112.66 | 29,992.46 | 29.47万 | +10.45% |
| 2023-10-09 08:00:00 | 26,875.52 | 27,293.33 | 26,555.00 | 27,154.15 | 7.32万 | +1.04% |
| 2023-10-02 08:00:00 | 27,992.58 | 28,580.00 | 27,160.50 | 27,917.05 | 21.75万 | -0.27% |
| 2023-09-25 08:00:00 | 26,248.39 | 28,065.51 | 25,990.46 | 27,992.57 | 18.99万 | +6.64% |
| 2023-09-18 08:00:00 | 26,527.50 | 27,483.57 | 26,122.08 | 26,248.38 | 19.12万 | -1.05% |
| 2023-09-11 08:00:00 | 25,162.53 | 26,888.00 | 25,131.48 | 26,527.51 | 17.96万 | +5.42% |
| 2023-09-04 08:00:00 | 25,971.21 | 26,445.50 | 25,372.51 | 25,841.61 | 15.68万 | -0.50% |
| 2023-08-28 08:00:00 | 26,101.78 | 28,142.85 | 25,333.75 | 25,971.21 | 25.82万 | -0.50% |
| 2023-08-21 08:00:00 | 26,190.00 | 26,819.27 | 25,300.00 | 26,101.77 | 18.86万 | -0.34% |
| 2023-08-14 08:00:00 | 29,303.85 | 29,695.32 | 25,166.00 | 26,189.99 | 30.72万 | -10.63% |
| 2023-08-07 08:00:00 | 29,430.18 | 29,474.65 | 29,272.32 | 29,303.84 | 1.11万 | -0.43% |
| 2023-07-31 08:00:00 | 29,281.09 | 30,047.50 | 28,585.70 | 29,088.42 | 19.04万 | -0.66% |
| 2023-07-24 08:00:00 | 30,083.75 | 30,099.58 | 28,861.90 | 29,281.09 | 16.82万 | -2.67% |
| 2023-07-17 08:00:00 | 30,232.00 | 30,417.46 | 29,512.00 | 30,083.75 | 18.09万 | -0.49% |
| 2023-07-10 08:00:00 | 31,454.23 | 31,630.00 | 29,900.00 | 30,231.99 | 9.06万 | -3.89% |
| 2023-07-03 08:00:00 | 30,617.02 | 31,500.00 | 29,701.02 | 30,160.71 | 24.41万 | -1.49% |
| 2023-06-26 08:00:00 | 30,462.67 | 31,282.00 | 29,500.00 | 30,617.03 | 29.49万 | +0.51% |
| 2023-06-19 08:00:00 | 26,339.98 | 31,431.94 | 26,256.61 | 30,462.66 | 40.82万 | +15.65% |
| 2023-06-12 08:00:00 | 25,934.24 | 26,839.99 | 24,800.00 | 26,339.97 | 19.47万 | +1.56% |
| 2023-06-05 08:00:00 | 27,115.20 | 27,391.77 | 25,351.02 | 25,925.55 | 34.78万 | -4.39% |
| 2023-05-29 08:00:00 | 28,065.01 | 28,447.14 | 26,505.00 | 27,115.21 | 23.31万 | -3.38% |
| 2023-05-22 08:00:00 | 26,747.78 | 28,261.32 | 25,871.89 | 28,065.00 | 25.11万 | +4.92% |
| 2023-05-15 08:00:00 | 26,917.61 | 27,663.59 | 26,361.20 | 26,747.78 | 23.04万 | -0.63% |
| 2023-05-08 08:00:00 | 28,430.09 | 28,631.01 | 25,811.46 | 26,917.62 | 33.88万 | -5.32% |
| 2023-05-01 08:00:00 | 29,233.20 | 29,820.00 | 27,666.95 | 28,430.10 | 36.01万 | -2.75% |
| 2023-04-24 08:00:00 | 27,590.59 | 30,036.00 | 26,942.82 | 29,233.21 | 44.46万 | +5.95% |
| 2023-04-17 08:00:00 | 30,304.66 | 30,485.00 | 27,125.00 | 27,590.60 | 43.04万 | -8.96% |
| 2023-04-10 08:00:00 | 30,466.93 | 30,595.60 | 30,120.00 | 30,304.65 | 5.19万 | -0.53% |
| 2023-04-03 08:00:00 | 28,171.87 | 28,775.00 | 27,200.24 | 28,323.76 | 30.65万 | +0.54% |
| 2023-03-27 08:00:00 | 27,968.05 | 29,184.68 | 26,508.14 | 28,171.87 | 50.08万 | +0.73% |
| 2023-03-20 08:00:00 | 27,972.87 | 28,868.05 | 26,601.80 | 27,968.05 | 143.78万 | -0.02% |
| 2023-03-13 08:00:00 | 24,285.66 | 28,390.10 | 24,123.00 | 27,972.87 | 180.72万 | +15.18% |
| 2023-03-06 08:00:00 | 22,430.24 | 22,602.19 | 19,549.09 | 21,997.11 | 271.86万 | -1.93% |
| 2023-02-27 08:00:00 | 23,554.85 | 24,000.00 | 21,971.13 | 22,430.24 | 169.85万 | -4.77% |
| 2023-02-20 08:00:00 | 24,272.51 | 25,250.00 | 22,722.00 | 23,554.85 | 223.80万 | -2.96% |
| 2023-02-13 08:00:00 | 21,774.63 | 25,250.00 | 21,532.77 | 24,271.76 | 220.18万 | +11.47% |
| 2023-02-06 08:00:00 | 22,932.91 | 23,452.00 | 21,451.00 | 21,783.54 | 197.64万 | -5.01% |
| 2023-01-30 08:00:00 | 23,743.37 | 24,255.00 | 22,500.00 | 22,932.91 | 195.00万 | -3.41% |
| 2023-01-23 08:00:00 | 22,706.02 | 23,960.54 | 22,300.00 | 23,742.30 | 194.64万 | +4.56% |
| 2023-01-16 08:00:00 | 20,872.99 | 23,371.80 | 20,407.15 | 22,707.88 | 210.89万 | +8.79% |
| 2023-01-09 08:00:00 | 20,952.76 | 21,050.74 | 20,551.01 | 20,871.50 | 17.85万 | -0.39% |
| 2023-01-02 08:00:00 | 16,617.17 | 17,176.99 | 16,548.70 | 17,127.83 | 111.23万 | +3.07% |
| 2022-12-26 08:00:00 | 16,832.11 | 16,972.83 | 16,333.00 | 16,616.75 | 102.87万 | -1.28% |
| 2022-12-19 08:00:00 | 16,739.00 | 17,061.27 | 16,256.30 | 16,832.11 | 114.80万 | +0.56% |
| 2022-12-12 08:00:00 | 17,356.96 | 17,531.73 | 16,527.32 | 16,738.21 | 51.08万 | -3.56% |
| 2022-12-05 08:00:00 | 17,106.65 | 17,424.25 | 16,678.83 | 17,085.05 | 144.38万 | -0.13% |
| 2022-11-28 08:00:00 | 16,428.77 | 17,324.00 | 15,995.27 | 17,105.70 | 157.22万 | +4.12% |
| 2022-11-21 08:00:00 | 16,279.50 | 16,812.63 | 15,476.00 | 16,428.78 | 156.11万 | +0.92% |
| 2022-11-14 08:00:00 | 16,900.57 | 17,015.92 | 16,180.00 | 16,280.23 | 96.36万 | -3.67% |
| 2022-11-07 08:00:00 | 20,905.58 | 21,069.77 | 15,588.00 | 16,329.85 | 323.44万 | -21.89% |
| 2022-10-31 08:00:00 | 20,627.48 | 21,480.65 | 20,031.24 | 20,905.58 | 220.58万 | +1.35% |
| 2022-10-24 08:00:00 | 19,570.40 | 21,085.00 | 19,157.00 | 20,627.48 | 202.64万 | +5.40% |
| 2022-10-17 08:00:00 | 19,262.98 | 19,706.66 | 18,650.00 | 19,570.40 | 143.96万 | +1.60% |
| 2022-10-10 08:00:00 | 19,439.96 | 19,951.87 | 18,190.00 | 19,262.98 | 166.69万 | -0.91% |
| 2022-10-03 08:00:00 | 19,057.74 | 20,475.00 | 18,959.68 | 19,439.02 | 169.02万 | +2.00% |
| 2022-09-26 08:00:00 | 18,809.13 | 20,385.86 | 18,471.28 | 19,056.80 | 277.71万 | +1.32% |
| 2022-09-19 08:00:00 | 19,417.45 | 19,956.00 | 18,125.98 | 18,807.38 | 228.55万 | -3.14% |
| 2022-09-12 08:00:00 | 19,803.30 | 20,189.00 | 19,335.62 | 19,416.18 | 43.36万 | -1.95% |
| 2022-09-05 08:00:00 | 20,000.30 | 21,860.00 | 18,510.77 | 21,826.87 | 214.67万 | +9.13% |
| 2022-08-29 08:00:00 | 19,555.61 | 20,576.25 | 19,540.00 | 20,000.30 | 152.76万 | +2.27% |
| 2022-08-22 08:00:00 | 21,516.70 | 21,900.00 | 19,520.00 | 19,555.61 | 134.32万 | -9.11% |
| 2022-08-15 08:00:00 | 23,342.66 | 23,600.00 | 20,761.90 | 21,515.61 | 77.04万 | -7.83% |
| 2022-08-08 08:00:00 | 23,174.39 | 25,047.56 | 22,664.69 | 24,305.24 | 125.11万 | +4.88% |
| 2022-08-01 08:00:00 | 23,296.36 | 23,647.68 | 22,400.00 | 23,174.39 | 95.11万 | -0.52% |
| 2022-07-25 08:00:00 | 22,577.13 | 24,668.00 | 20,706.50 | 23,293.32 | 128.23万 | +3.17% |
| 2022-07-18 08:00:00 | 22,432.58 | 24,276.74 | 21,579.54 | 22,579.68 | 109.63万 | +0.66% |
| 2022-07-11 08:00:00 | 20,861.11 | 21,684.54 | 18,910.94 | 20,798.16 | 104.37万 | -0.30% |
| 2022-07-04 08:00:00 | 19,315.83 | 22,527.37 | 19,055.31 | 20,862.47 | 111.20万 | +8.01% |
| 2022-06-27 08:00:00 | 21,038.08 | 21,539.85 | 18,626.00 | 19,315.83 | 50.85万 | -8.19% |
| 2022-06-20 08:00:00 | 20,574.00 | 21,888.00 | 19,637.03 | 21,038.07 | 57.08万 | +2.26% |
| 2022-06-13 08:00:00 | 18,970.79 | 20,815.95 | 17,960.41 | 20,574.00 | 12.83万 | +8.45% |
| 2022-06-06 08:00:00 | 29,919.20 | 31,765.64 | 26,560.00 | 26,574.53 | 52.89万 | -11.18% |
| 2022-05-30 08:00:00 | 29,468.10 | 32,399.00 | 29,282.36 | 29,919.21 | 42.24万 | +1.53% |
| 2022-05-23 08:00:00 | 30,293.93 | 30,670.51 | 28,019.56 | 29,468.10 | 43.05万 | -2.73% |
| 2022-05-16 08:00:00 | 30,319.22 | 30,777.33 | 28,730.00 | 30,293.94 | 11.77万 | -0.08% |
| 2022-05-09 08:00:00 | 34,038.39 | 34,243.15 | 26,700.00 | 31,328.89 | 96.42万 | -7.96% |
| 2022-05-02 08:00:00 | 38,468.35 | 40,023.77 | 33,713.95 | 34,038.40 | 42.00万 | -11.52% |
| 2022-04-25 08:00:00 | 39,450.12 | 40,797.31 | 37,386.38 | 38,468.35 | 36.84万 | -2.49% |
| 2022-04-18 08:00:00 | 41,493.19 | 42,976.00 | 38,929.62 | 39,450.13 | 19.39万 | -4.92% |
| 2022-04-11 08:00:00 | 42,158.85 | 42,414.71 | 39,200.00 | 39,678.12 | 25.93万 | -5.88% |
| 2022-04-04 08:00:00 | 46,407.36 | 47,200.00 | 41,868.00 | 42,158.85 | 26.81万 | -9.15% |
| 2022-03-28 08:00:00 | 46,827.76 | 48,189.84 | 44,200.00 | 46,407.35 | 31.21万 | -0.90% |
| 2022-03-21 08:00:00 | 41,262.11 | 46,999.00 | 40,467.94 | 46,827.76 | 31.54万 | +13.49% |
| 2022-03-14 08:00:00 | 37,777.35 | 42,400.00 | 37,555.00 | 41,262.11 | 32.34万 | +9.22% |
| 2022-03-07 08:00:00 | 38,420.80 | 42,594.06 | 37,155.00 | 37,777.34 | 37.48万 | -1.67% |
| 2022-02-28 08:00:00 | 37,699.08 | 45,400.00 | 37,450.17 | 38,420.81 | 37.64万 | +1.91% |
| 2022-02-21 08:00:00 | 38,386.89 | 40,348.45 | 34,322.28 | 37,699.07 | 41.23万 | -1.79% |
| 2022-02-14 08:00:00 | 39,974.45 | 40,444.32 | 38,000.00 | 38,386.89 | 5.15万 | -3.97% |
| 2022-02-07 08:00:00 | 42,380.87 | 45,821.00 | 41,645.85 | 42,053.66 | 30.20万 | -0.77% |
| 2022-01-31 08:00:00 | 37,881.75 | 42,656.00 | 36,250.00 | 42,380.87 | 25.89万 | +11.88% |
| 2022-01-24 08:00:00 | 36,244.55 | 38,919.98 | 32,917.17 | 37,881.76 | 35.37万 | +4.52% |
| 2022-01-17 08:00:00 | 41,660.00 | 43,505.00 | 34,008.00 | 36,244.55 | 26.59万 | -13.00% |
| 2022-01-10 08:00:00 | 41,864.62 | 44,500.00 | 39,650.00 | 43,071.66 | 23.21万 | +2.88% |
| 2022-01-03 08:00:00 | 47,286.18 | 47,570.00 | 40,501.00 | 41,864.62 | 26.43万 | -11.47% |
| 2021-12-27 08:00:00 | 50,775.48 | 52,088.00 | 45,678.00 | 47,286.18 | 21.74万 | -6.87% |
| 2021-12-20 08:00:00 | 46,914.17 | 51,810.00 | 46,630.00 | 50,775.49 | 17.33万 | +8.23% |
| 2021-12-13 08:00:00 | 50,053.90 | 50,189.97 | 45,456.00 | 46,681.23 | 27.18万 | -6.74% |
| 2021-12-06 08:00:00 | 49,396.32 | 51,936.33 | 46,751.00 | 50,053.90 | 27.21万 | +1.33% |
| 2021-11-29 08:00:00 | 57,274.89 | 59,176.99 | 42,000.30 | 49,396.33 | 39.05万 | -13.76% |
| 2021-11-22 08:00:00 | 58,617.70 | 59,444.00 | 53,256.64 | 57,274.88 | 31.52万 | -2.29% |
| 2021-11-15 08:00:00 | 59,707.52 | 60,029.76 | 58,486.65 | 58,622.02 | 3.19万 | -1.82% |
| 2021-11-08 08:00:00 | 63,273.58 | 69,000.00 | 62,278.00 | 65,519.10 | 29.42万 | +3.55% |
| 2021-11-01 08:00:00 | 61,299.81 | 64,270.00 | 59,405.00 | 63,273.59 | 25.30万 | +3.22% |
| 2021-10-25 08:00:00 | 60,852.22 | 63,710.63 | 57,820.00 | 61,299.80 | 31.50万 | +0.74% |
| 2021-10-18 08:00:00 | 62,193.15 | 63,732.39 | 59,510.63 | 60,852.22 | 11.10万 | -2.16% |
| 2021-10-11 08:00:00 | 54,659.01 | 62,933.00 | 53,879.00 | 61,528.33 | 36.23万 | +12.57% |
| 2021-10-04 08:00:00 | 48,200.01 | 56,561.31 | 46,891.00 | 54,659.00 | 42.43万 | +13.40% |
| 2021-09-27 08:00:00 | 43,160.90 | 49,228.08 | 40,753.88 | 48,200.01 | 29.06万 | +11.68% |
| 2021-09-20 08:00:00 | 40,734.09 | 45,200.00 | 40,565.39 | 43,160.90 | 27.46万 | +5.96% |
| 2021-09-13 08:00:00 | 46,025.23 | 48,843.20 | 43,370.00 | 47,241.75 | 28.94万 | +2.64% |
| 2021-09-06 08:00:00 | 51,756.88 | 52,920.00 | 42,843.05 | 46,025.24 | 39.96万 | -11.07% |
| 2021-08-30 08:00:00 | 48,767.84 | 51,900.00 | 46,512.00 | 51,756.88 | 32.75万 | +6.13% |
| 2021-08-23 08:00:00 | 49,239.22 | 50,500.00 | 46,250.00 | 48,767.83 | 29.89万 | -0.96% |
| 2021-08-16 08:00:00 | 46,973.82 | 49,757.04 | 43,927.70 | 49,239.22 | 35.76万 | +4.82% |
| 2021-08-09 08:00:00 | 43,794.36 | 48,144.00 | 42,779.00 | 46,973.82 | 37.29万 | +7.26% |
| 2021-08-02 08:00:00 | 39,850.27 | 45,310.00 | 37,332.70 | 43,794.37 | 46.31万 | +9.90% |
| 2021-07-26 08:00:00 | 35,381.02 | 42,599.00 | 35,205.78 | 39,845.44 | 56.86万 | +12.62% |
| 2021-07-19 08:00:00 | 33,634.10 | 35,398.00 | 33,401.14 | 35,381.02 | 9.58万 | +5.19% |
| 2021-07-12 08:00:00 | 34,259.00 | 34,678.43 | 31,020.00 | 31,778.56 | 30.62万 | -7.24% |
| 2021-07-05 08:00:00 | 35,288.13 | 35,293.78 | 32,077.00 | 34,258.99 | 35.98万 | -2.92% |
| 2021-06-28 08:00:00 | 34,702.49 | 36,600.00 | 32,699.00 | 35,286.51 | 46.48万 | +1.68% |
| 2021-06-21 08:00:00 | 33,675.07 | 35,500.00 | 30,151.00 | 34,700.34 | 40.71万 | +3.04% |
| 2021-06-14 08:00:00 | 39,020.56 | 41,330.00 | 33,336.00 | 35,600.16 | 61.03万 | -8.77% |
| 2021-06-07 08:00:00 | 35,796.31 | 39,380.00 | 31,000.00 | 39,020.57 | 70.01万 | +9.01% |
| 2021-05-31 08:00:00 | 35,641.26 | 39,476.00 | 34,153.84 | 35,796.31 | 52.83万 | +0.44% |
| 2021-05-24 08:00:00 | 38,810.99 | 40,841.00 | 33,379.00 | 35,641.27 | 62.49万 | -8.17% |
| 2021-05-17 08:00:00 | 46,426.83 | 46,686.00 | 30,000.00 | 34,655.25 | 138.68万 | -25.36% |
| 2021-05-10 08:00:00 | 58,240.83 | 59,500.00 | 43,825.39 | 46,431.50 | 68.49万 | -20.28% |
| 2021-05-03 08:00:00 | 56,578.21 | 59,500.00 | 52,900.00 | 58,240.84 | 50.45万 | +2.94% |
| 2021-04-26 08:00:00 | 49,066.76 | 58,458.07 | 48,753.44 | 56,578.21 | 39.60万 | +15.31% |
| 2021-04-19 08:00:00 | 50,047.84 | 50,567.91 | 46,930.00 | 49,066.77 | 5.83万 | -1.96% |
| 2021-04-12 08:00:00 | 59,998.80 | 64,854.00 | 50,931.30 | 56,150.01 | 54.90万 | -6.41% |
| 2021-04-05 08:00:00 | 58,202.01 | 61,500.00 | 55,473.00 | 60,002.43 | 37.59万 | +3.09% |
| 2021-03-29 08:00:00 | 55,777.65 | 60,200.00 | 54,800.01 | 58,202.01 | 36.75万 | +4.35% |
| 2021-03-22 08:00:00 | 51,293.78 | 56,700.36 | 51,214.60 | 55,777.63 | 15.30万 | +8.74% |
| 2021-03-15 08:00:00 | 58,976.08 | 60,633.43 | 53,271.34 | 57,351.56 | 46.32万 | -2.75% |
| 2021-03-08 08:00:00 | 50,959.11 | 61,844.00 | 49,274.67 | 58,968.31 | 51.46万 | +15.72% |
| 2021-03-01 08:00:00 | 45,134.11 | 52,640.00 | 44,950.53 | 50,971.75 | 49.08万 | +12.93% |
| 2021-02-22 08:00:00 | 48,891.00 | 52,041.73 | 43,000.00 | 45,135.66 | 43.37万 | -7.68% |
| 2021-02-15 08:00:00 | 48,580.47 | 58,352.80 | 45,570.79 | 57,408.57 | 53.35万 | +18.17% |
| 2021-02-08 08:00:00 | 38,795.69 | 49,707.43 | 37,988.89 | 48,577.79 | 66.42万 | +25.21% |
| 2021-02-01 08:00:00 | 33,092.97 | 40,955.51 | 32,296.16 | 38,795.69 | 58.34万 | +17.23% |
| 2021-01-25 08:00:00 | 32,259.45 | 38,531.90 | 29,241.72 | 33,092.98 | 74.75万 | +2.58% |
| 2021-01-18 08:00:00 | 35,824.99 | 37,850.00 | 28,850.00 | 32,259.90 | 64.02万 | -9.95% |
| 2021-01-11 08:00:00 | 38,150.02 | 40,100.00 | 30,420.00 | 35,828.61 | 89.73万 | -6.08% |
| 2021-01-04 08:00:00 | 33,000.05 | 41,950.00 | 28,130.00 | 38,150.02 | 85.07万 | +15.61% |
| 2020-12-28 08:00:00 | 26,281.54 | 34,778.11 | 25,880.00 | 33,000.05 | 62.51万 | +25.56% |
| 2020-12-21 08:00:00 | 24,712.47 | 28,422.00 | 24,500.00 | 26,281.66 | 24.63万 | +6.35% |
| 2020-12-14 08:00:00 | 19,174.99 | 24,295.00 | 19,000.00 | 23,455.52 | 65.07万 | +22.32% |
| 2020-12-07 08:00:00 | 19,358.67 | 19,420.91 | 17,572.33 | 19,174.99 | 41.42万 | -0.95% |
| 2020-11-30 08:00:00 | 18,185.00 | 19,888.00 | 18,001.12 | 19,359.40 | 53.70万 | +6.46% |
| 2020-11-23 08:00:00 | 18,718.83 | 18,915.03 | 16,188.00 | 18,184.99 | 38.65万 | -2.85% |
| 2020-11-16 08:00:00 | 15,957.00 | 18,965.90 | 15,864.00 | 18,414.43 | 68.42万 | +15.40% |
| 2020-11-09 08:00:00 | 15,475.10 | 16,480.00 | 14,805.54 | 15,957.00 | 52.97万 | +3.11% |
| 2020-11-02 08:00:00 | 13,761.49 | 15,960.00 | 13,195.05 | 15,475.10 | 66.50万 | +12.45% |
| 2020-10-26 08:00:00 | 13,052.15 | 14,100.00 | 12,888.00 | 13,761.50 | 42.44万 | +5.43% |
| 2020-10-19 08:00:00 | 11,503.14 | 13,350.00 | 11,407.96 | 13,028.83 | 41.90万 | +13.26% |
| 2020-10-12 08:00:00 | 11,369.02 | 11,720.01 | 11,172.00 | 11,503.14 | 27.97万 | +1.18% |
| 2020-10-05 08:00:00 | 10,666.62 | 11,491.00 | 10,525.00 | 11,369.02 | 28.84万 | +6.59% |
| 2020-09-28 08:00:00 | 10,774.26 | 10,950.00 | 10,374.00 | 10,666.63 | 28.81万 | -1.00% |
| 2020-09-21 08:00:00 | 10,728.59 | 10,799.00 | 10,594.82 | 10,774.25 | 3.05万 | +0.43% |
| 2020-09-14 08:00:00 | 10,332.84 | 11,179.79 | 10,212.34 | 10,920.28 | 37.43万 | +5.69% |
| 2020-09-07 08:00:00 | 10,255.89 | 10,580.11 | 9,850.00 | 10,332.83 | 36.68万 | +0.75% |
| 2020-08-31 08:00:00 | 11,711.17 | 12,050.85 | 9,825.00 | 10,256.20 | 58.18万 | -12.42% |
| 2020-08-24 08:00:00 | 11,330.38 | 11,719.00 | 11,276.89 | 11,711.16 | 12.21万 | +3.36% |
| 2020-08-17 08:00:00 | 11,910.99 | 12,468.00 | 11,376.81 | 11,648.13 | 42.67万 | -2.21% |
| 2020-08-10 08:00:00 | 11,681.69 | 12,067.35 | 11,125.00 | 11,911.00 | 46.82万 | +1.96% |
| 2020-08-03 08:00:00 | 11,071.36 | 11,909.94 | 10,936.00 | 11,681.68 | 40.32万 | +5.51% |
| 2020-07-27 08:00:00 | 10,906.27 | 12,123.46 | 10,518.50 | 11,071.35 | 39.03万 | +1.51% |
| 2020-07-20 08:00:00 | 9,208.99 | 10,111.00 | 9,131.00 | 9,931.54 | 34.64万 | +7.85% |
| 2020-07-13 08:00:00 | 9,303.31 | 9,343.82 | 9,047.25 | 9,208.99 | 24.76万 | -1.01% |
| 2020-07-06 08:00:00 | 9,069.41 | 9,470.00 | 9,055.92 | 9,302.75 | 28.50万 | +2.57% |
| 2020-06-29 08:00:00 | 9,116.16 | 9,292.00 | 8,893.03 | 9,069.41 | 24.73万 | -0.51% |
| 2020-06-22 08:00:00 | 9,294.69 | 9,780.00 | 8,833.00 | 9,116.35 | 34.36万 | -1.92% |
| 2020-06-15 08:00:00 | 9,342.10 | 9,589.00 | 8,910.45 | 9,294.69 | 32.36万 | -0.51% |
| 2020-06-08 08:00:00 | 9,746.99 | 9,992.72 | 9,113.00 | 9,342.10 | 33.62万 | -4.15% |
| 2020-06-01 08:00:00 | 9,448.27 | 10,380.00 | 9,266.00 | 9,746.99 | 42.78万 | +3.16% |
| 2020-05-25 08:00:00 | 9,426.60 | 9,740.00 | 9,331.23 | 9,448.27 | 10.40万 | +0.23% |
| 2020-05-18 08:00:00 | 9,681.11 | 9,950.00 | 8,700.00 | 8,720.34 | 51.72万 | -9.92% |
| 2020-05-11 08:00:00 | 8,722.77 | 9,939.00 | 8,200.00 | 9,680.04 | 72.15万 | +10.97% |
| 2020-05-04 08:00:00 | 8,894.15 | 10,067.00 | 8,117.00 | 8,722.77 | 78.05万 | -1.93% |
| 2020-04-27 08:00:00 | 8,778.58 | 9,460.00 | 8,401.00 | 8,894.16 | 44.69万 | +1.32% |
| 2020-04-20 08:00:00 | 7,121.40 | 7,738.00 | 6,751.00 | 7,693.10 | 46.91万 | +8.03% |
| 2020-04-13 08:00:00 | 6,903.79 | 7,293.08 | 6,468.27 | 7,120.74 | 50.13万 | +3.14% |
| 2020-04-06 08:00:00 | 6,772.78 | 7,459.69 | 6,739.98 | 6,903.79 | 58.28万 | +1.93% |
| 2020-03-30 08:00:00 | 6,394.45 | 7,198.00 | 6,150.11 | 6,772.78 | 54.59万 | +5.92% |
| 2020-03-23 08:00:00 | 5,816.05 | 6,957.96 | 5,688.00 | 5,881.42 | 77.04万 | +1.12% |
| 2020-03-16 08:00:00 | 5,360.33 | 6,900.00 | 4,442.12 | 5,816.19 | 118.08万 | +8.50% |
| 2020-03-09 08:00:00 | 8,034.76 | 8,179.31 | 3,782.13 | 5,361.30 | 122.42万 | -33.27% |
| 2020-03-02 08:00:00 | 8,530.30 | 9,188.00 | 8,000.00 | 8,033.31 | 37.92万 | -5.83% |
| 2020-02-24 08:00:00 | 8,523.61 | 8,750.00 | 8,411.00 | 8,531.88 | 4.39万 | +0.10% |
| 2020-02-17 08:00:00 | 9,910.70 | 10,250.00 | 9,350.00 | 9,936.40 | 36.07万 | +0.26% |
| 2020-02-10 08:00:00 | 10,151.72 | 10,500.00 | 9,638.12 | 9,917.27 | 42.71万 | -2.31% |
| 2020-02-03 08:00:00 | 9,331.59 | 10,166.00 | 9,093.01 | 10,151.75 | 36.50万 | +8.79% |
| 2020-01-27 08:00:00 | 9,511.52 | 9,530.22 | 9,120.00 | 9,331.51 | 11.98万 | -1.89% |
| 2020-01-20 08:00:00 | 8,701.72 | 8,818.00 | 8,238.00 | 8,615.00 | 25.10万 | -1.00% |
| 2020-01-13 08:00:00 | 8,184.97 | 9,198.98 | 8,055.89 | 8,701.70 | 46.82万 | +6.31% |
| 2020-01-06 08:00:00 | 7,357.64 | 8,455.00 | 7,346.76 | 8,184.98 | 49.80万 | +11.24% |
| 2019-12-30 08:00:00 | 7,195.24 | 7,495.00 | 6,871.04 | 7,358.75 | 18.55万 | +2.27% |
| 2019-12-23 08:00:00 | 7,500.71 | 7,695.38 | 7,076.42 | 7,388.24 | 26.73万 | -1.50% |
| 2019-12-16 08:00:00 | 7,119.60 | 7,518.54 | 6,435.00 | 7,501.44 | 33.96万 | +5.36% |
| 2019-12-09 08:00:00 | 7,510.11 | 7,650.00 | 7,008.35 | 7,118.59 | 25.23万 | -5.21% |
| 2019-12-02 08:00:00 | 7,391.50 | 7,750.00 | 7,067.00 | 7,510.11 | 33.15万 | +1.60% |
| 2019-11-25 08:00:00 | 6,900.23 | 7,850.00 | 6,515.00 | 7,390.89 | 50.33万 | +7.11% |
| 2019-11-18 08:00:00 | 8,502.87 | 8,503.52 | 6,790.00 | 6,903.28 | 42.24万 | -18.81% |
| 2019-11-11 08:00:00 | 9,040.16 | 9,072.32 | 8,350.68 | 8,502.40 | 23.95万 | -5.95% |
| 2019-11-04 08:00:00 | 9,196.46 | 9,513.68 | 8,696.00 | 9,039.47 | 29.43万 | -1.71% |
| 2019-10-28 08:00:00 | 9,231.40 | 9,373.74 | 9,066.14 | 9,194.71 | 5.68万 | -0.40% |
| 2019-10-21 08:00:00 | 8,223.35 | 10,370.00 | 7,300.00 | 9,529.93 | 50.89万 | +15.89% |
| 2019-10-14 08:00:00 | 8,275.24 | 8,403.00 | 7,816.01 | 8,223.35 | 21.92万 | -0.63% |
| 2019-10-07 08:00:00 | 7,855.30 | 8,779.51 | 7,762.00 | 8,275.01 | 28.14万 | +5.34% |
| 2019-09-30 08:00:00 | 8,360.00 | 8,393.00 | 7,785.00 | 7,854.25 | 11.35万 | -6.05% |
| 2019-09-23 08:00:00 | 10,028.05 | 10,049.99 | 7,750.00 | 8,043.82 | 36.46万 | -19.79% |
| 2019-09-16 08:00:00 | 10,303.34 | 10,355.00 | 9,653.00 | 10,028.87 | 18.86万 | -2.66% |
| 2019-09-09 08:00:00 | 10,381.24 | 10,480.00 | 9,880.00 | 10,302.01 | 20.72万 | -0.76% |
| 2019-09-02 08:00:00 | 10,340.00 | 10,905.87 | 10,150.00 | 10,381.18 | 23.63万 | +0.40% |
| 2019-08-26 08:00:00 | 10,142.69 | 10,604.00 | 9,320.00 | 9,724.98 | 21.12万 | -4.12% |
| 2019-08-19 08:00:00 | 10,306.17 | 10,949.96 | 9,762.00 | 10,142.69 | 23.25万 | -1.59% |
| 2019-08-12 08:00:00 | 11,539.08 | 11,577.89 | 9,750.00 | 10,306.78 | 24.83万 | -10.68% |
| 2019-08-05 08:00:00 | 10,929.99 | 12,330.70 | 10,927.80 | 11,549.97 | 37.11万 | +5.67% |
| 2019-07-29 08:00:00 | 10,816.86 | 11,040.00 | 10,552.00 | 10,929.23 | 3.99万 | +1.04% |
| 2019-07-22 08:00:00 | 10,590.15 | 10,683.16 | 9,165.00 | 9,541.54 | 26.98万 | -9.90% |
| 2019-07-15 08:00:00 | 10,174.18 | 11,100.00 | 9,060.00 | 10,589.45 | 48.71万 | +4.08% |
| 2019-07-08 08:00:00 | 11,410.00 | 13,147.08 | 10,103.00 | 10,174.18 | 51.05万 | -10.83% |
| 2019-07-01 08:00:00 | 11,145.67 | 11,665.00 | 10,796.44 | 11,406.24 | 15.39万 | +2.34% |
| 2019-06-24 08:00:00 | 10,905.95 | 13,970.00 | 10,525.10 | 10,854.10 | 68.42万 | -0.48% |
| 2019-06-17 08:00:00 | 8,953.00 | 11,392.64 | 8,950.00 | 10,906.07 | 37.83万 | +21.81% |
| 2019-06-10 08:00:00 | 7,627.57 | 9,333.00 | 7,511.00 | 8,953.33 | 27.41万 | +17.38% |
| 2019-06-03 08:00:00 | 7,687.04 | 8,100.00 | 7,444.58 | 7,628.13 | 17.35万 | -0.77% |
| 2019-05-27 08:00:00 | 8,612.54 | 9,074.26 | 8,005.00 | 8,725.98 | 29.20万 | +1.32% |
| 2019-05-20 08:00:00 | 8,147.94 | 8,740.00 | 7,461.00 | 8,614.43 | 34.17万 | +5.73% |
| 2019-05-13 08:00:00 | 6,968.24 | 8,366.00 | 6,870.00 | 8,148.48 | 46.13万 | +16.94% |
| 2019-05-06 08:00:00 | 5,773.18 | 7,521.78 | 5,619.14 | 6,967.31 | 31.33万 | +20.68% |
| 2019-04-29 08:00:00 | 5,309.81 | 5,900.00 | 5,178.80 | 5,775.62 | 19.20万 | +8.77% |
| 2019-04-22 08:00:00 | 5,257.41 | 5,600.00 | 5,102.00 | 5,307.52 | 24.74万 | +0.95% |
| 2019-04-15 08:00:00 | 5,131.28 | 5,333.42 | 4,950.00 | 5,256.14 | 16.86万 | +2.43% |
| 2019-04-08 08:00:00 | 5,170.27 | 5,422.00 | 4,861.22 | 5,131.30 | 24.79万 | -0.75% |
| 2019-04-01 08:00:00 | 5,004.96 | 5,234.00 | 4,928.59 | 5,170.27 | 7.94万 | +3.30% |
| 2019-03-25 08:00:00 | 3,991.35 | 4,140.00 | 3,888.71 | 4,103.95 | 17.81万 | +2.82% |
| 2019-03-18 08:00:00 | 3,981.85 | 4,069.32 | 3,880.01 | 3,992.18 | 15.63万 | +0.26% |
| 2019-03-11 08:00:00 | 3,915.99 | 4,056.98 | 3,810.43 | 3,981.14 | 18.56万 | +1.66% |
| 2019-03-04 08:00:00 | 3,861.84 | 3,971.75 | 3,800.00 | 3,916.82 | 11.54万 | +1.42% |
| 2019-02-25 08:00:00 | 3,743.56 | 3,888.00 | 3,677.17 | 3,807.75 | 19.03万 | +1.71% |
| 2019-02-18 08:00:00 | 3,667.62 | 4,198.00 | 3,655.00 | 3,743.56 | 30.14万 | +2.07% |
| 2019-02-11 08:00:00 | 3,679.75 | 3,700.11 | 3,568.11 | 3,667.58 | 16.80万 | -0.33% |
| 2019-02-04 08:00:00 | 3,463.22 | 3,733.58 | 3,373.10 | 3,680.06 | 17.52万 | +6.26% |
| 2019-01-28 08:00:00 | 3,550.05 | 3,557.75 | 3,349.92 | 3,458.11 | 18.66万 | -2.59% |
| 2019-01-21 08:00:00 | 3,539.26 | 3,662.94 | 3,434.85 | 3,550.84 | 15.46万 | +0.33% |
| 2019-01-14 08:00:00 | 3,477.56 | 3,720.00 | 3,467.02 | 3,539.28 | 19.94万 | +1.77% |
| 2019-01-07 08:00:00 | 3,987.62 | 4,069.80 | 3,441.30 | 3,476.81 | 24.59万 | -12.81% |
| 2018-12-31 08:00:00 | 3,771.12 | 4,027.71 | 3,740.00 | 3,987.60 | 3.66万 | +5.74% |
| 2018-12-24 08:00:00 | 3,929.71 | 4,198.00 | 3,535.00 | 3,801.91 | 33.22万 | -3.25% |
| 2018-12-17 08:00:00 | 3,229.22 | 4,139.99 | 3,216.00 | 3,929.71 | 48.91万 | +21.69% |
| 2018-12-10 08:00:00 | 3,548.49 | 3,610.00 | 3,156.26 | 3,228.67 | 24.98万 | -9.01% |
| 2018-12-03 08:00:00 | 3,508.75 | 3,658.00 | 3,222.00 | 3,545.37 | 19.65万 | +1.04% |
| 2018-11-26 08:00:00 | 4,088.69 | 4,450.38 | 3,689.12 | 4,161.01 | 47.95万 | +1.77% |
| 2018-11-19 08:00:00 | 5,661.94 | 5,664.00 | 3,652.66 | 4,085.78 | 49.63万 | -27.84% |
| 2018-11-12 08:00:00 | 6,450.71 | 6,498.00 | 5,403.42 | 5,662.00 | 20.51万 | -12.23% |
| 2018-11-05 08:00:00 | 6,522.73 | 6,615.15 | 6,355.00 | 6,449.81 | 5.52万 | -1.12% |
| 2018-10-29 08:00:00 | 6,489.93 | 6,525.00 | 6,245.02 | 6,485.85 | 7.19万 | -0.06% |
| 2018-10-22 08:00:00 | 6,590.12 | 6,639.00 | 6,453.00 | 6,489.93 | 7.53万 | -1.52% |
| 2018-10-15 08:00:00 | 6,339.34 | 7,680.00 | 6,300.00 | 6,590.11 | 21.16万 | +3.96% |
| 2018-10-08 08:00:00 | 6,615.26 | 6,715.60 | 6,205.00 | 6,339.34 | 16.63万 | -4.17% |
| 2018-10-01 08:00:00 | 6,626.57 | 6,697.00 | 6,430.00 | 6,615.26 | 14.18万 | -0.17% |
| 2018-09-24 08:00:00 | 6,706.81 | 6,814.80 | 6,325.02 | 6,626.57 | 24.26万 | -1.20% |
| 2018-09-17 08:00:00 | 6,500.08 | 6,839.03 | 6,123.00 | 6,708.00 | 24.43万 | +3.20% |
| 2018-09-10 08:00:00 | 6,252.26 | 6,584.99 | 6,169.68 | 6,505.00 | 22.74万 | +4.04% |
| 2018-09-03 08:00:00 | 6,395.54 | 6,478.00 | 6,111.00 | 6,250.81 | 7.53万 | -2.26% |
| 2018-08-27 08:00:00 | 6,700.00 | 7,345.45 | 6,646.50 | 7,302.01 | 29.47万 | +8.99% |
| 2018-08-20 08:00:00 | 6,477.53 | 6,882.54 | 6,220.00 | 6,700.00 | 28.69万 | +3.43% |
| 2018-08-13 08:00:00 | 6,308.56 | 6,620.00 | 5,880.00 | 6,477.53 | 37.82万 | +2.68% |
| 2018-08-06 08:00:00 | 6,283.27 | 6,622.81 | 5,971.00 | 6,308.33 | 19.67万 | +0.40% |
| 2018-07-30 08:00:00 | 8,210.99 | 8,273.00 | 6,882.29 | 7,024.19 | 28.21万 | -14.45% |
| 2018-07-23 08:00:00 | 7,394.78 | 8,491.77 | 7,375.00 | 8,211.00 | 28.87万 | +11.04% |
| 2018-07-16 08:00:00 | 6,354.15 | 7,700.00 | 6,330.40 | 7,394.79 | 29.43万 | +16.38% |
| 2018-07-09 08:00:00 | 6,662.78 | 6,681.00 | 6,070.00 | 6,353.01 | 16.57万 | -4.65% |
| 2018-07-02 08:00:00 | 6,360.82 | 6,818.16 | 6,271.62 | 6,712.10 | 21.15万 | +5.52% |
| 2018-06-25 08:00:00 | 6,137.95 | 6,528.99 | 5,780.00 | 6,356.81 | 20.77万 | +3.57% |
| 2018-06-18 08:00:00 | 6,444.06 | 6,841.74 | 5,750.00 | 6,136.97 | 23.41万 | -4.77% |
| 2018-06-11 08:00:00 | 6,765.00 | 6,922.00 | 6,118.68 | 6,449.61 | 23.41万 | -4.66% |
| 2018-06-04 08:00:00 | 7,491.73 | 7,491.73 | 6,622.81 | 6,764.99 | 5.23万 | -9.70% |
| 2018-05-28 08:00:00 | 7,338.99 | 7,786.69 | 7,032.95 | 7,714.26 | 21.19万 | +5.11% |
| 2018-05-21 08:00:00 | 8,526.97 | 8,595.31 | 7,231.11 | 7,338.99 | 19.09万 | -13.93% |
| 2018-05-14 08:00:00 | 8,679.71 | 8,879.99 | 7,911.90 | 8,526.98 | 18.27万 | -1.76% |
| 2018-05-07 08:00:00 | 9,002.21 | 9,016.80 | 8,153.00 | 8,679.71 | 11.41万 | -3.58% |
| 2018-04-30 08:00:00 | 9,417.04 | 10,020.00 | 8,800.49 | 9,659.01 | 22.23万 | +2.57% |
| 2018-04-23 08:00:00 | 8,785.70 | 9,759.82 | 8,651.62 | 9,419.00 | 30.67万 | +7.21% |
| 2018-04-16 08:00:00 | 8,355.07 | 9,035.00 | 7,825.40 | 8,787.02 | 23.30万 | +5.17% |
| 2018-04-09 08:00:00 | 6,839.56 | 8,429.54 | 6,743.20 | 8,355.00 | 20.35万 | +22.16% |
| 2018-04-02 08:00:00 | 6,813.01 | 7,520.00 | 6,500.00 | 7,018.00 | 23.23万 | +3.01% |
| 2018-03-26 08:00:00 | 8,470.14 | 8,514.89 | 6,430.00 | 6,813.01 | 30.87万 | -19.56% |
| 2018-03-19 08:00:00 | 8,189.00 | 9,177.01 | 8,088.40 | 8,470.15 | 28.52万 | +3.43% |
| 2018-03-12 08:00:00 | 9,533.57 | 9,888.88 | 7,322.00 | 8,189.99 | 31.58万 | -14.09% |
| 2018-03-05 08:00:00 | 11,515.00 | 11,710.00 | 8,329.00 | 9,533.57 | 28.20万 | -17.21% |
| 2018-02-26 08:00:00 | 9,590.00 | 11,565.00 | 9,350.00 | 11,515.00 | 18.40万 | +20.07% |
| 2018-02-19 08:00:00 | 10,375.01 | 11,786.01 | 9,274.80 | 9,590.00 | 35.06万 | -7.57% |
| 2018-02-12 08:00:00 | 8,063.82 | 11,274.00 | 8,053.00 | 10,383.43 | 31.19万 | +28.77% |
| 2018-02-05 08:00:00 | 8,683.93 | 9,065.78 | 7,726.53 | 8,063.88 | 9.44万 | -7.14% |
| 2018-01-29 08:00:00 | 11,879.95 | 11,975.02 | 7,930.00 | 8,184.81 | 20.20万 | -31.10% |
| 2018-01-22 08:00:00 | 11,530.00 | 12,244.00 | 9,900.24 | 11,879.95 | 19.80万 | +3.04% |
| 2018-01-15 08:00:00 | 13,477.98 | 14,249.99 | 9,035.00 | 11,530.00 | 30.31万 | -14.45% |
| 2018-01-08 08:00:00 | 14,940.00 | 14,968.68 | 11,400.00 | 13,474.99 | 7.92万 | -9.81% |
| 2018-01-01 08:00:00 | 13,715.65 | 17,176.24 | 12,750.00 | 16,150.03 | 12.02万 | +17.75% |
| 2017-12-25 08:00:00 | 13,500.00 | 16,498.05 | 11,750.00 | 13,716.36 | 11.65万 | +1.60% |
| 2017-12-18 08:00:00 | 18,860.04 | 19,300.00 | 10,961.00 | 13,500.00 | 13.54万 | -28.42% |
| 2017-12-11 08:00:00 | 16,587.97 | 19,798.68 | 14,666.56 | 18,860.02 | 5.60万 | +13.70% |
| 2017-12-04 08:00:00 | 11,165.41 | 17,204.99 | 10,802.00 | 14,899.98 | 7.25万 | +33.45% |
| 2017-11-27 08:00:00 | 9,128.00 | 11,825.00 | 8,520.00 | 11,165.41 | 4.84万 | +22.32% |
| 2017-11-20 08:00:00 | 8,057.11 | 9,350.00 | 7,801.00 | 9,128.02 | 2.89万 | +13.29% |
| 2017-11-13 08:00:00 | 5,839.94 | 8,123.15 | 5,699.99 | 8,038.00 | 1.98万 | +37.64% |
| 2017-11-06 08:00:00 | 6,245.05 | 6,630.00 | 5,325.01 | 5,811.03 | 4,968 | -6.95% |
| 2017-10-30 08:00:00 | 6,133.01 | 7,590.25 | 6,030.00 | 7,345.01 | 1.17万 | +19.76% |
| 2017-10-23 08:00:00 | 5,975.00 | 6,189.88 | 5,286.98 | 6,169.98 | 1.31万 | +3.26% |
| 2017-10-16 08:00:00 | 5,710.00 | 6,171.00 | 5,037.95 | 5,950.02 | 1.22万 | +4.20% |
| 2017-10-09 08:00:00 | 5,439.99 | 5,922.30 | 5,379.84 | 5,709.99 | 4,194 | +4.96% |
| 2017-10-02 08:00:00 | 4,400.00 | 4,658.00 | 4,110.00 | 4,640.00 | 4,708 | +5.45% |
| 2017-09-25 08:00:00 | 3,660.02 | 4,406.52 | 3,653.69 | 4,378.48 | 5,782 | +19.63% |
| 2017-09-18 08:00:00 | 3,690.00 | 4,123.20 | 3,505.55 | 3,660.02 | 5,908 | -0.81% |
| 2017-09-11 08:00:00 | 4,159.72 | 4,165.38 | 2,817.00 | 3,699.99 | 6,527 | -11.05% |
| 2017-09-04 08:00:00 | 4,509.08 | 4,788.59 | 3,603.00 | 4,130.37 | 6,383 | -8.40% |
| 2017-08-28 08:00:00 | 4,310.01 | 4,939.19 | 4,124.54 | 4,509.08 | 4,754 | +4.62% |
| 2017-08-21 08:00:00 | 4,069.13 | 4,453.91 | 3,400.00 | 4,310.01 | 4,599 | +5.92% |
| 2017-08-14 08:00:00 | 4,261.48 | 4,485.39 | 3,850.00 | 4,086.29 | 2,843 | -4.11% |