RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
北方华创002371.SZ
最近收盘价677.002026-07-17
最近交易日2026-07-17
成交量（股）16,618,562
成交额（元）11,379,353,080
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-25 | 2026-07-03 | cash_dividend | 0.762 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-25 | 2025-07-03 | cash_dividend | 1.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-25 | 2025-07-03 | bonus_share | — | — | 0.35 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-27 | 2024-07-04 | cash_dividend | 0.78 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 693.30 | 707.78 | 660.01 | 677.00 | 677.00 | qfq | 16,618,562 | 11,379,353,080 | -3.67% |
| 2026-07-16 | 732.96 | 745.65 | 693.70 | 702.76 | 702.76 | qfq | 13,509,339 | 9,684,632,548 | -5.37% |
| 2026-07-15 | 789.00 | 793.00 | 736.50 | 742.66 | 742.66 | qfq | 12,265,898 | 9,271,597,460 | -4.07% |
| 2026-07-14 | 763.00 | 782.50 | 728.01 | 774.20 | 774.20 | qfq | 16,704,392 | 12,739,965,365 | 1.30% |
| 2026-07-13 | 795.61 | 813.70 | 755.00 | 764.30 | 764.30 | qfq | 16,314,186 | 12,784,581,134 | -4.58% |
| 2026-07-10 | 886.46 | 905.00 | 800.99 | 801.00 | 801.00 | qfq | 19,385,845 | 16,711,117,543 | -8.81% |
| 2026-07-09 | 817.42 | 880.98 | 815.00 | 878.43 | 878.43 | qfq | 15,861,474 | 13,339,467,905 | 9.49% |
| 2026-07-08 | 806.39 | 830.02 | 768.00 | 802.32 | 802.32 | qfq | 14,807,528 | 11,840,891,129 | -0.50% |
| 2026-07-07 | 794.23 | 835.01 | 778.69 | 806.39 | 806.39 | qfq | 13,091,777 | 10,562,009,152 | 0.35% |
| 2026-07-06 | 832.31 | 834.80 | 767.97 | 803.60 | 803.60 | qfq | 15,242,691 | 12,192,666,512 | -1.52% |
| 2026-07-03 | 799.01 | 846.38 | 775.00 | 816.00 | 816.00 | qfq | 16,585,395 | 13,458,518,699 | -3.07% |
| 2026-07-02 | 870.00 | 884.00 | 841.82 | 841.82 | 841.06 | qfq | 12,121,011 | 10,345,919,579 | -10.00% |
| 2026-07-01 | 884.56 | 968.00 | 884.56 | 935.36 | 934.51 | qfq | 14,611,680 | 13,601,836,979 | 5.74% |
| 2026-06-30 | 890.00 | 905.56 | 873.53 | 884.56 | 883.76 | qfq | 12,768,745 | 11,335,700,672 | 2.83% |
| 2026-06-29 | 814.03 | 875.86 | 805.88 | 860.19 | 859.41 | qfq | 15,033,537 | 12,540,214,665 | 5.76% |
| 2026-06-26 | 795.00 | 828.00 | 782.17 | 813.37 | 812.63 | qfq | 12,403,065 | 10,009,100,573 | 1.93% |
| 2026-06-25 | 778.00 | 810.00 | 775.00 | 798.00 | 797.28 | qfq | 11,883,996 | 9,454,404,907 | 3.63% |
| 2026-06-24 | 727.07 | 774.50 | 727.00 | 770.07 | 769.37 | qfq | 13,108,782 | 9,923,151,131 | 3.02% |
| 2026-06-23 | 748.72 | 762.00 | 721.00 | 747.49 | 746.81 | qfq | 9,968,569 | 7,407,390,871 | 0.33% |
| 2026-06-22 | 739.98 | 758.00 | 723.47 | 745.00 | 744.33 | qfq | 10,752,660 | 7,964,031,580 | 3.32% |
| 2026-06-18 | 704.98 | 733.88 | 703.70 | 721.04 | 720.39 | qfq | 10,461,144 | 7,528,527,762 | 2.39% |
| 2026-06-17 | 660.39 | 705.00 | 657.00 | 704.22 | 703.58 | qfq | 11,347,940 | 7,737,166,594 | 4.77% |
| 2026-06-16 | 680.00 | 681.90 | 660.36 | 672.19 | 671.58 | qfq | 8,676,840 | 5,816,489,200 | -1.47% |
| 2026-06-15 | 669.80 | 687.66 | 640.00 | 682.22 | 681.60 | qfq | 12,564,025 | 8,419,209,358 | 2.25% |
| 2026-06-12 | 666.19 | 680.99 | 655.18 | 667.19 | 666.59 | qfq | 15,348,001 | 10,273,824,817 | 4.66% |
| 2026-06-11 | 624.85 | 648.00 | 620.00 | 637.50 | 636.92 | qfq | 11,366,681 | 7,233,711,953 | 2.96% |
| 2026-06-10 | 615.00 | 641.01 | 610.00 | 619.20 | 618.64 | qfq | 10,691,287 | 6,682,089,137 | 0.34% |
| 2026-06-09 | 601.02 | 619.80 | 594.59 | 617.10 | 616.54 | qfq | 10,200,570 | 6,210,398,732 | 5.35% |
| 2026-06-08 | 570.04 | 598.80 | 568.22 | 585.74 | 585.21 | qfq | 9,785,902 | 5,746,335,589 | -2.92% |
| 2026-06-05 | 615.00 | 619.59 | 600.00 | 603.36 | 602.81 | qfq | 8,084,336 | 4,927,541,316 | -3.77% |
| 2026-06-04 | 610.14 | 637.85 | 606.00 | 627.00 | 626.43 | qfq | 12,062,030 | 7,582,080,352 | 1.98% |
| 2026-06-03 | 602.81 | 633.66 | 594.00 | 614.84 | 614.28 | qfq | 14,416,128 | 8,857,781,075 | 2.00% |
| 2026-06-02 | 586.10 | 615.79 | 584.19 | 602.80 | 602.25 | qfq | 12,630,618 | 7,607,842,357 | 2.19% |
| 2026-06-01 | 624.99 | 629.80 | 588.92 | 589.89 | 589.36 | qfq | 15,100,000 | 9,081,578,562 | -6.35% |
| 2026-05-29 | 656.12 | 659.00 | 623.78 | 629.87 | 629.30 | qfq | 14,746,088 | 9,395,846,450 | -4.42% |
| 2026-05-28 | 650.00 | 668.67 | 646.88 | 659.00 | 658.40 | qfq | 11,259,961 | 7,404,040,632 | 0.65% |
| 2026-05-27 | 675.00 | 692.00 | 650.60 | 654.77 | 654.18 | qfq | 13,867,015 | 9,316,824,887 | -2.31% |
| 2026-05-26 | 690.00 | 701.00 | 656.66 | 670.25 | 669.64 | qfq | 14,854,783 | 9,987,761,068 | -4.00% |
| 2026-05-25 | 650.13 | 719.05 | 626.11 | 698.19 | 697.56 | qfq | 20,412,185 | 13,734,699,753 | 4.36% |
| 2026-05-22 | 663.03 | 673.00 | 637.00 | 669.00 | 668.39 | qfq | 19,856,264 | 12,983,362,651 | 0.91% |
| 2026-05-21 | 656.80 | 721.60 | 656.70 | 662.99 | 662.39 | qfq | 23,161,869 | 15,989,585,023 | 1.07% |
| 2026-05-20 | 618.00 | 660.00 | 614.00 | 656.00 | 655.41 | qfq | 16,405,948 | 10,520,821,530 | 5.86% |
| 2026-05-19 | 590.00 | 627.17 | 581.50 | 619.70 | 619.14 | qfq | 14,459,460 | 8,822,267,528 | 3.63% |
| 2026-05-18 | 601.00 | 623.27 | 592.76 | 597.97 | 597.43 | qfq | 17,523,510 | 10,601,040,073 | 1.01% |
| 2026-05-15 | 569.80 | 620.84 | 555.00 | 592.00 | 591.46 | qfq | 23,299,494 | 13,839,689,388 | 4.89% |
| 2026-05-14 | 581.00 | 592.66 | 563.43 | 564.40 | 563.89 | qfq | 10,270,703 | 5,897,833,137 | -2.86% |
| 2026-05-13 | 570.99 | 588.00 | 550.50 | 581.00 | 580.47 | qfq | 13,838,768 | 7,878,763,219 | -0.08% |
| 2026-05-12 | 573.19 | 584.00 | 564.00 | 581.45 | 580.92 | qfq | 11,213,595 | 6,433,742,980 | 1.44% |
| 2026-05-11 | 549.98 | 585.00 | 548.00 | 573.19 | 572.67 | qfq | 14,462,965 | 8,226,442,870 | 5.99% |
| 2026-05-08 | 543.00 | 554.80 | 537.20 | 540.79 | 540.30 | qfq | 8,245,728 | 4,475,463,104 | -2.06% |
| 2026-05-07 | 555.00 | 556.71 | 535.00 | 552.14 | 551.64 | qfq | 9,722,165 | 5,339,398,131 | 1.25% |
| 2026-05-06 | 555.00 | 567.00 | 545.00 | 545.35 | 544.86 | qfq | 16,027,771 | 8,898,490,131 | 1.56% |
| 2026-04-30 | 519.18 | 541.16 | 507.09 | 536.99 | 536.50 | qfq | 16,592,589 | 8,805,165,448 | 5.15% |
| 2026-04-29 | 510.22 | 517.22 | 502.20 | 510.71 | 510.25 | qfq | 9,302,570 | 4,737,543,676 | -1.26% |
| 2026-04-28 | 511.54 | 537.25 | 504.00 | 517.21 | 516.74 | qfq | 13,825,357 | 7,207,868,964 | 0.19% |
| 2026-04-27 | 481.20 | 519.90 | 475.96 | 516.25 | 515.78 | qfq | 20,432,930 | 10,278,053,349 | 9.21% |
| 2026-04-24 | 475.03 | 485.22 | 463.80 | 472.70 | 472.27 | qfq | 12,979,344 | 6,164,129,852 | -0.48% |
| 2026-04-23 | 478.00 | 484.95 | 470.58 | 475.00 | 474.57 | qfq | 9,735,285 | 4,647,452,972 | -0.62% |
| 2026-04-22 | 449.00 | 478.00 | 448.00 | 477.95 | 477.52 | qfq | 17,438,281 | 8,193,670,758 | 6.13% |
| 2026-04-21 | 471.96 | 472.00 | 446.71 | 450.36 | 449.95 | qfq | 16,005,608 | 7,231,305,511 | -4.43% |
| 2026-04-20 | 447.00 | 476.13 | 445.00 | 471.23 | 470.80 | qfq | 18,683,743 | 8,616,839,068 | 0.28% |
| 2026-04-17 | 470.00 | 476.50 | 464.80 | 469.91 | 469.48 | qfq | 9,546,522 | 4,481,463,211 | -0.77% |
| 2026-04-16 | 475.00 | 477.88 | 467.64 | 473.56 | 473.13 | qfq | 6,324,788 | 2,981,816,295 | -0.30% |
| 2026-04-15 | 483.06 | 485.00 | 473.99 | 475.00 | 474.57 | qfq | 6,395,140 | 3,065,523,285 | -1.37% |
| 2026-04-14 | 478.00 | 492.00 | 476.11 | 481.60 | 481.16 | qfq | 7,411,360 | 3,586,896,150 | 1.93% |
| 2026-04-13 | 475.90 | 480.50 | 467.20 | 472.50 | 472.07 | qfq | 6,508,971 | 3,084,163,129 | -0.92% |
| 2026-04-10 | 475.00 | 484.41 | 475.00 | 476.89 | 476.46 | qfq | 7,758,320 | 3,723,635,013 | 0.86% |
| 2026-04-09 | 461.00 | 478.00 | 458.01 | 472.84 | 472.41 | qfq | 9,302,856 | 4,380,051,604 | 1.91% |
| 2026-04-08 | 437.00 | 465.97 | 437.00 | 463.98 | 463.56 | qfq | 14,194,804 | 6,447,293,265 | 9.41% |
| 2026-04-07 | 425.06 | 431.00 | 422.25 | 424.08 | 423.70 | qfq | 4,582,385 | 1,950,908,380 | -0.56% |
| 2026-04-03 | 439.10 | 440.60 | 424.06 | 426.45 | 426.06 | qfq | 6,688,506 | 2,875,203,483 | -2.64% |
| 2026-04-02 | 450.59 | 451.80 | 435.22 | 438.00 | 437.60 | qfq | 7,491,523 | 3,301,989,550 | -2.78% |
| 2026-04-01 | 455.20 | 461.24 | 450.02 | 450.53 | 450.12 | qfq | 6,335,503 | 2,890,025,430 | 0.79% |
| 2026-03-31 | 464.90 | 466.99 | 447.00 | 447.00 | 446.60 | qfq | 6,956,601 | 3,161,360,380 | -4.66% |
| 2026-03-30 | 444.11 | 470.01 | 442.12 | 468.84 | 468.42 | qfq | 8,080,625 | 3,706,791,312 | 3.50% |
| 2026-03-27 | 439.50 | 457.97 | 434.50 | 452.98 | 452.57 | qfq | 5,805,381 | 2,599,078,396 | 1.54% |
| 2026-03-26 | 459.56 | 461.60 | 445.70 | 446.11 | 445.71 | qfq | 6,101,129 | 2,762,834,601 | -3.90% |
| 2026-03-25 | 449.90 | 467.60 | 448.39 | 464.20 | 463.78 | qfq | 8,733,651 | 4,041,525,504 | 4.55% |
| 2026-03-24 | 449.59 | 453.45 | 437.79 | 444.00 | 443.60 | qfq | 4,730,933 | 2,106,050,782 | -0.09% |
| 2026-03-23 | 461.50 | 462.00 | 443.00 | 444.39 | 443.99 | qfq | 7,736,931 | 3,490,316,139 | -5.19% |
| 2026-03-20 | 461.48 | 474.02 | 458.50 | 468.72 | 468.30 | qfq | 8,138,508 | 3,819,509,328 | 1.54% |
| 2026-03-19 | 457.59 | 465.19 | 454.01 | 461.63 | 461.21 | qfq | 5,104,343 | 2,352,971,888 | -0.18% |
| 2026-03-18 | 453.70 | 464.00 | 451.50 | 462.45 | 462.03 | qfq | 6,599,782 | 3,026,579,754 | 2.77% |
| 2026-03-17 | 456.01 | 464.36 | 449.00 | 450.00 | 449.59 | qfq | 5,399,565 | 2,468,580,510 | -1.04% |
| 2026-03-16 | 455.55 | 457.80 | 442.03 | 454.71 | 454.30 | qfq | 7,365,464 | 3,305,741,078 | -0.69% |
| 2026-03-13 | 450.00 | 464.70 | 449.10 | 457.88 | 457.47 | qfq | 6,446,872 | 2,966,622,310 | -0.02% |
| 2026-03-12 | 457.00 | 462.00 | 450.84 | 457.99 | 457.58 | qfq | 6,747,761 | 3,074,791,532 | -0.87% |
| 2026-03-11 | 456.93 | 462.68 | 450.06 | 461.99 | 461.57 | qfq | 6,793,463 | 3,093,329,231 | 1.09% |
| 2026-03-10 | 459.00 | 460.60 | 452.56 | 457.00 | 456.59 | qfq | 5,438,901 | 2,488,145,314 | 0.96% |
| 2026-03-09 | 448.00 | 453.55 | 435.50 | 452.64 | 452.23 | qfq | 9,509,381 | 4,213,740,206 | -2.74% |
| 2026-03-06 | 463.49 | 471.36 | 460.88 | 465.38 | 464.96 | qfq | 4,544,288 | 2,122,639,077 | -0.19% |
| 2026-03-05 | 456.80 | 472.26 | 454.97 | 466.28 | 465.86 | qfq | 7,981,772 | 3,707,634,149 | 3.89% |
| 2026-03-04 | 443.22 | 455.85 | 443.00 | 448.80 | 448.39 | qfq | 6,347,014 | 2,854,673,206 | 0.59% |
| 2026-03-03 | 465.99 | 469.77 | 446.08 | 446.16 | 445.76 | qfq | 7,893,303 | 3,596,900,498 | -4.22% |
| 2026-03-02 | 464.56 | 471.31 | 460.03 | 465.80 | 465.38 | qfq | 8,285,971 | 3,850,820,274 | -1.29% |
| 2026-02-27 | 481.12 | 482.00 | 466.00 | 471.88 | 471.45 | qfq | 8,890,423 | 4,187,505,127 | -3.48% |
| 2026-02-26 | 496.00 | 498.63 | 483.30 | 488.88 | 488.44 | qfq | 6,789,042 | 3,313,328,019 | -1.44% |
| 2026-02-25 | 488.47 | 499.68 | 480.77 | 496.00 | 495.55 | qfq | 7,889,155 | 3,883,655,146 | 1.78% |
| 2026-02-24 | 491.80 | 494.00 | 476.03 | 487.33 | 486.89 | qfq | 6,782,773 | 3,294,753,842 | 0.25% |
| 2026-02-13 | 479.79 | 496.65 | 475.18 | 486.12 | 485.68 | qfq | 11,062,307 | 5,412,244,736 | 2.33% |
| 2026-02-12 | 477.53 | 478.00 | 471.39 | 475.05 | 474.62 | qfq | 5,114,860 | 2,426,322,123 | 0.01% |
| 2026-02-11 | 478.80 | 481.00 | 471.00 | 475.00 | 474.57 | qfq | 4,454,099 | 2,115,590,183 | -1.64% |
| 2026-02-10 | 487.95 | 487.95 | 480.30 | 482.90 | 482.46 | qfq | 4,462,013 | 2,155,197,317 | -0.23% |
| 2026-02-09 | 479.09 | 488.76 | 476.00 | 484.00 | 483.56 | qfq | 6,953,414 | 3,360,691,566 | 2.49% |
| 2026-02-06 | 467.99 | 479.99 | 465.00 | 472.23 | 471.80 | qfq | 8,336,437 | 3,950,399,259 | 0.45% |
| 2026-02-05 | 463.00 | 472.50 | 455.49 | 470.12 | 469.69 | qfq | 7,707,065 | 3,566,880,624 | -0.10% |
| 2026-02-04 | 468.03 | 476.00 | 464.50 | 470.60 | 470.17 | qfq | 6,065,710 | 2,851,083,497 | -0.51% |
| 2026-02-03 | 466.50 | 476.19 | 462.23 | 472.99 | 472.56 | qfq | 9,608,746 | 4,493,199,061 | 2.46% |
| 2026-02-02 | 471.66 | 473.00 | 461.01 | 461.63 | 461.21 | qfq | 9,549,426 | 4,440,629,428 | -2.86% |
| 2026-01-30 | 472.42 | 479.98 | 466.03 | 475.23 | 474.80 | qfq | 8,792,440 | 4,177,203,559 | -0.03% |
| 2026-01-29 | 496.98 | 499.00 | 475.00 | 475.37 | 474.94 | qfq | 13,807,964 | 6,653,520,107 | -5.30% |
| 2026-01-28 | 502.39 | 507.77 | 492.00 | 502.00 | 501.55 | qfq | 11,882,339 | 5,937,796,274 | 0.87% |
| 2026-01-27 | 494.04 | 507.88 | 493.11 | 497.68 | 497.23 | qfq | 7,691,748 | 3,854,776,905 | 0.29% |
| 2026-01-26 | 508.10 | 508.10 | 489.00 | 496.22 | 495.77 | qfq | 9,035,154 | 4,491,201,620 | -2.77% |
| 2026-01-23 | 502.00 | 510.88 | 495.00 | 510.37 | 509.91 | qfq | 9,267,344 | 4,662,373,196 | 1.96% |
| 2026-01-22 | 515.50 | 517.09 | 498.00 | 500.56 | 500.11 | qfq | 9,427,974 | 4,749,427,406 | -1.79% |
| 2026-01-21 | 512.99 | 528.80 | 507.68 | 509.69 | 509.23 | qfq | 11,171,169 | 5,743,007,931 | -0.88% |
| 2026-01-20 | 521.00 | 531.22 | 511.05 | 514.20 | 513.73 | qfq | 7,165,317 | 3,716,117,416 | -1.85% |
| 2026-01-19 | 529.90 | 533.00 | 521.00 | 523.87 | 523.40 | qfq | 8,184,248 | 4,310,081,217 | -0.00% |
| 2026-01-16 | 513.00 | 534.00 | 511.31 | 523.88 | 523.41 | qfq | 14,311,622 | 7,502,983,112 | 3.38% |
| 2026-01-15 | 490.02 | 508.98 | 482.50 | 506.73 | 506.27 | qfq | 12,493,693 | 6,176,506,637 | 2.72% |
| 2026-01-14 | 491.00 | 504.28 | 487.00 | 493.30 | 492.85 | qfq | 9,830,587 | 4,867,733,768 | 0.63% |
| 2026-01-13 | 500.00 | 512.53 | 489.10 | 490.20 | 489.76 | qfq | 9,396,438 | 4,685,010,314 | -2.32% |
| 2026-01-12 | 498.03 | 511.70 | 498.03 | 501.85 | 501.40 | qfq | 11,178,355 | 5,639,229,615 | 0.87% |
| 2026-01-09 | 503.00 | 511.08 | 491.00 | 497.50 | 497.05 | qfq | 10,832,269 | 5,401,690,887 | -1.81% |
| 2026-01-08 | 515.42 | 522.00 | 504.53 | 506.67 | 506.21 | qfq | 9,712,937 | 4,957,720,982 | -1.70% |
| 2026-01-07 | 493.00 | 523.97 | 493.00 | 515.42 | 514.95 | qfq | 17,675,771 | 9,062,140,592 | 6.06% |
| 2026-01-06 | 474.51 | 508.99 | 473.50 | 485.97 | 485.53 | qfq | 15,547,376 | 7,644,239,551 | 2.42% |
| 2026-01-05 | 468.00 | 475.00 | 462.01 | 474.51 | 474.08 | qfq | 11,292,177 | 5,319,769,982 | 3.36% |
| 2025-12-31 | 470.15 | 472.94 | 453.34 | 459.08 | 458.66 | qfq | 8,546,237 | 3,950,405,006 | 0.02% |
| 2025-12-30 | 453.25 | 471.93 | 453.25 | 459.00 | 458.58 | qfq | 10,155,888 | 4,696,510,396 | 1.37% |
| 2025-12-29 | 460.38 | 462.58 | 450.01 | 452.80 | 452.39 | qfq | 8,659,219 | 3,926,760,544 | -1.35% |
| 2025-12-26 | 472.10 | 473.15 | 456.39 | 459.01 | 458.59 | qfq | 8,113,725 | 3,745,765,256 | -3.00% |
| 2025-12-25 | 480.00 | 482.98 | 470.20 | 473.20 | 472.77 | qfq | 4,461,442 | 2,117,177,367 | -1.64% |
| 2025-12-24 | 481.00 | 485.01 | 477.00 | 481.10 | 480.66 | qfq | 5,024,766 | 2,416,545,166 | -0.07% |
| 2025-12-23 | 466.00 | 488.87 | 464.00 | 481.42 | 480.98 | qfq | 8,825,482 | 4,255,347,386 | 3.46% |
| 2025-12-22 | 449.05 | 468.50 | 449.01 | 465.30 | 464.88 | qfq | 7,040,880 | 3,263,824,936 | 3.78% |
| 2025-12-19 | 446.00 | 458.70 | 445.37 | 448.36 | 447.95 | qfq | 5,148,986 | 2,325,618,972 | 1.19% |
| 2025-12-18 | 441.00 | 447.62 | 438.07 | 443.10 | 442.70 | qfq | 4,192,148 | 1,856,899,920 | -0.37% |
| 2025-12-17 | 441.71 | 448.63 | 436.88 | 444.74 | 444.34 | qfq | 6,097,013 | 2,698,003,801 | 0.42% |
| 2025-12-16 | 445.00 | 449.97 | 438.38 | 442.88 | 442.48 | qfq | 5,358,669 | 2,373,964,297 | -1.36% |
| 2025-12-15 | 460.78 | 468.00 | 447.39 | 449.00 | 448.59 | qfq | 8,321,967 | 3,801,040,046 | -1.34% |
| 2025-12-12 | 454.10 | 462.67 | 441.72 | 455.10 | 454.69 | qfq | 7,989,815 | 3,616,340,023 | 0.44% |
| 2025-12-11 | 459.53 | 460.90 | 452.16 | 453.10 | 452.69 | qfq | 5,348,544 | 2,445,712,728 | -1.18% |
| 2025-12-10 | 456.86 | 459.99 | 449.63 | 458.53 | 458.11 | qfq | 4,788,973 | 2,180,510,925 | 0.23% |
| 2025-12-09 | 461.00 | 466.00 | 453.35 | 457.46 | 457.05 | qfq | 6,163,766 | 2,833,064,388 | -1.20% |
| 2025-12-08 | 450.10 | 467.56 | 443.86 | 463.00 | 462.58 | qfq | 8,275,217 | 3,782,846,798 | 2.77% |
| 2025-12-05 | 445.99 | 455.70 | 445.98 | 450.50 | 450.09 | qfq | 6,150,632 | 2,770,672,048 | 0.16% |
| 2025-12-04 | 428.67 | 456.20 | 424.93 | 449.79 | 449.38 | qfq | 7,998,882 | 3,550,218,706 | 3.67% |
| 2025-12-03 | 432.09 | 441.60 | 432.01 | 433.85 | 433.46 | qfq | 4,033,749 | 1,757,323,939 | 0.13% |
| 2025-12-02 | 442.58 | 444.98 | 430.00 | 433.28 | 432.89 | qfq | 6,522,444 | 2,843,819,437 | -2.95% |
| 2025-12-01 | 427.92 | 447.00 | 423.40 | 446.46 | 446.06 | qfq | 8,487,918 | 3,706,256,202 | 4.34% |
| 2025-11-28 | 418.99 | 434.50 | 417.00 | 427.90 | 427.51 | qfq | 7,729,096 | 3,310,104,783 | 1.40% |
| 2025-11-27 | 422.88 | 432.88 | 418.88 | 422.00 | 421.62 | qfq | 6,414,606 | 2,732,297,241 | 0.07% |
| 2025-11-26 | 420.01 | 426.29 | 415.38 | 421.71 | 421.33 | qfq | 5,803,919 | 2,452,043,766 | 0.89% |
| 2025-11-25 | 422.00 | 424.29 | 415.20 | 418.00 | 417.62 | qfq | 6,160,456 | 2,580,178,403 | 0.42% |
| 2025-11-24 | 389.85 | 423.00 | 389.85 | 416.24 | 415.86 | qfq | 15,576,292 | 6,329,570,543 | 7.59% |
| 2025-11-21 | 395.26 | 400.92 | 386.62 | 386.86 | 386.51 | qfq | 9,881,130 | 3,882,186,365 | -4.48% |
| 2025-11-20 | 424.00 | 425.00 | 404.18 | 405.00 | 404.63 | qfq | 7,313,587 | 2,991,979,621 | -3.41% |
| 2025-11-19 | 422.00 | 427.90 | 418.00 | 419.29 | 418.91 | qfq | 5,630,471 | 2,375,844,101 | -0.97% |
| 2025-11-18 | 399.90 | 435.00 | 398.60 | 423.40 | 423.02 | qfq | 15,445,202 | 6,525,482,351 | 5.67% |
| 2025-11-17 | 406.94 | 415.00 | 400.66 | 400.68 | 400.32 | qfq | 5,693,070 | 2,310,801,437 | -1.67% |
| 2025-11-14 | 409.00 | 413.26 | 403.67 | 407.50 | 407.13 | qfq | 4,845,278 | 1,981,111,494 | -1.49% |
| 2025-11-13 | 413.29 | 418.54 | 407.29 | 413.67 | 413.30 | qfq | 5,318,775 | 2,187,295,606 | 0.13% |
| 2025-11-12 | 412.06 | 420.00 | 406.52 | 413.15 | 412.78 | qfq | 6,277,138 | 2,599,972,492 | -0.57% |
| 2025-11-11 | 417.60 | 424.47 | 414.55 | 415.50 | 415.12 | qfq | 6,690,256 | 2,796,597,616 | -0.05% |
| 2025-11-10 | 413.75 | 427.00 | 410.64 | 415.69 | 415.31 | qfq | 9,199,144 | 3,850,854,821 | 0.47% |
| 2025-11-07 | 407.60 | 420.00 | 406.70 | 413.75 | 413.38 | qfq | 7,452,835 | 3,088,394,964 | 0.67% |
| 2025-11-06 | 399.00 | 413.57 | 399.00 | 411.00 | 410.63 | qfq | 7,733,088 | 3,153,474,538 | 3.57% |
| 2025-11-05 | 397.00 | 404.89 | 394.00 | 396.83 | 396.47 | qfq | 5,477,177 | 2,174,887,197 | -2.12% |
| 2025-11-04 | 401.00 | 410.46 | 397.80 | 405.43 | 405.06 | qfq | 7,790,481 | 3,161,194,010 | 1.10% |
| 2025-11-03 | 406.20 | 407.00 | 390.03 | 401.00 | 400.64 | qfq | 8,342,846 | 3,311,247,295 | -1.49% |
| 2025-10-31 | 415.60 | 420.23 | 404.00 | 407.05 | 406.68 | qfq | 7,511,396 | 3,074,611,951 | -2.03% |
| 2025-10-30 | 423.00 | 423.62 | 415.00 | 415.50 | 415.12 | qfq | 7,301,277 | 3,053,149,211 | -1.92% |
| 2025-10-29 | 425.98 | 427.25 | 418.05 | 423.62 | 423.24 | qfq | 6,498,635 | 2,741,001,165 | -0.56% |
| 2025-10-28 | 427.00 | 432.97 | 423.52 | 426.00 | 425.61 | qfq | 7,291,079 | 3,124,556,589 | -0.72% |
| 2025-10-27 | 422.30 | 433.47 | 418.63 | 429.10 | 428.71 | qfq | 11,234,509 | 4,785,159,728 | 3.45% |
| 2025-10-24 | 406.02 | 417.60 | 406.00 | 414.80 | 414.42 | qfq | 8,956,096 | 3,698,285,803 | 2.78% |
| 2025-10-23 | 401.28 | 404.88 | 396.52 | 403.58 | 403.21 | qfq | 4,754,218 | 1,901,674,774 | -0.20% |
| 2025-10-22 | 405.00 | 407.68 | 400.00 | 404.39 | 404.02 | qfq | 5,761,278 | 2,323,529,327 | -1.00% |
| 2025-10-21 | 402.72 | 410.93 | 401.20 | 408.49 | 408.12 | qfq | 7,539,897 | 3,070,526,731 | 2.08% |
| 2025-10-20 | 406.00 | 411.00 | 398.23 | 400.16 | 399.80 | qfq | 7,746,022 | 3,129,711,487 | 0.18% |
| 2025-10-17 | 408.00 | 409.80 | 398.08 | 399.43 | 399.07 | qfq | 7,235,780 | 2,912,106,841 | -2.74% |
| 2025-10-16 | 412.00 | 418.78 | 407.34 | 410.69 | 410.32 | qfq | 6,713,530 | 2,769,361,327 | -0.41% |
| 2025-10-15 | 405.50 | 413.55 | 395.54 | 412.38 | 412.01 | qfq | 10,855,984 | 4,401,461,163 | 2.58% |
| 2025-10-14 | 441.15 | 442.72 | 398.00 | 402.00 | 401.64 | qfq | 16,122,071 | 6,694,611,632 | -7.76% |
| 2025-10-13 | 424.00 | 442.72 | 422.01 | 435.80 | 435.41 | qfq | 10,047,385 | 4,370,946,370 | -0.48% |
| 2025-10-10 | 449.97 | 454.44 | 432.00 | 437.90 | 437.50 | qfq | 14,386,195 | 6,378,588,881 | -4.40% |
| 2025-10-09 | 457.00 | 473.66 | 452.81 | 458.05 | 457.64 | qfq | 17,038,770 | 7,896,071,555 | 1.26% |
| 2025-09-30 | 457.96 | 463.39 | 450.00 | 452.36 | 451.95 | qfq | 12,145,404 | 5,547,344,069 | -1.45% |
| 2025-09-29 | 450.80 | 459.00 | 439.05 | 459.00 | 458.58 | qfq | 12,663,183 | 5,691,643,317 | 1.37% |
| 2025-09-26 | 451.00 | 462.00 | 448.40 | 452.80 | 452.39 | qfq | 10,947,510 | 4,986,231,608 | -0.19% |
| 2025-09-25 | 469.33 | 469.33 | 442.02 | 453.65 | 453.24 | qfq | 17,473,446 | 7,924,529,592 | -1.53% |
| 2025-09-24 | 422.00 | 460.68 | 419.79 | 460.68 | 460.26 | qfq | 18,705,396 | 8,298,813,538 | 10.00% |
| 2025-09-23 | 417.67 | 422.05 | 405.00 | 418.80 | 418.42 | qfq | 9,939,363 | 4,102,849,098 | 1.48% |
| 2025-09-22 | 401.54 | 418.80 | 398.25 | 412.70 | 412.33 | qfq | 10,331,046 | 4,230,370,235 | 2.66% |
| 2025-09-19 | 408.20 | 413.02 | 400.99 | 402.00 | 401.64 | qfq | 10,237,715 | 4,148,206,722 | -1.40% |
| 2025-09-18 | 391.78 | 427.90 | 389.91 | 407.70 | 407.33 | qfq | 18,101,808 | 7,400,832,443 | 4.70% |
| 2025-09-17 | 374.00 | 395.00 | 369.55 | 389.39 | 389.04 | qfq | 12,825,964 | 4,936,736,952 | 3.05% |
| 2025-09-16 | 378.08 | 382.96 | 376.38 | 377.86 | 377.52 | qfq | 7,600,639 | 2,883,481,467 | -0.56% |
| 2025-09-15 | 382.41 | 383.04 | 376.01 | 380.00 | 379.66 | qfq | 7,117,179 | 2,702,886,089 | 0.79% |
| 2025-09-12 | 377.45 | 383.50 | 375.28 | 377.04 | 376.70 | qfq | 7,686,319 | 2,913,922,991 | -0.11% |
| 2025-09-11 | 366.10 | 381.60 | 364.80 | 377.44 | 377.10 | qfq | 11,626,855 | 4,356,039,496 | 2.51% |
| 2025-09-10 | 363.79 | 370.26 | 363.79 | 368.20 | 367.87 | qfq | 7,834,225 | 2,883,617,470 | 1.24% |
| 2025-09-09 | 368.80 | 371.80 | 358.08 | 363.69 | 363.36 | qfq | 8,882,510 | 3,234,164,665 | -1.81% |
| 2025-09-08 | 355.00 | 371.00 | 353.02 | 370.40 | 370.06 | qfq | 11,025,264 | 4,006,504,304 | 3.67% |
| 2025-09-05 | 350.95 | 358.80 | 346.00 | 357.28 | 356.96 | qfq | 9,806,120 | 3,445,576,657 | 1.80% |
| 2025-09-04 | 371.00 | 371.70 | 345.00 | 350.95 | 350.63 | qfq | 14,436,389 | 5,148,558,944 | -6.02% |
| 2025-09-03 | 378.51 | 378.96 | 369.46 | 373.43 | 373.09 | qfq | 9,569,487 | 3,579,813,417 | -1.34% |
| 2025-09-02 | 377.00 | 387.86 | 372.00 | 378.51 | 378.17 | qfq | 16,775,193 | 6,387,709,150 | 0.18% |
| 2025-09-01 | 377.00 | 380.24 | 367.10 | 377.84 | 377.50 | qfq | 15,627,095 | 5,851,831,763 | 1.43% |
| 2025-08-29 | 380.00 | 381.59 | 362.00 | 372.50 | 372.16 | qfq | 24,198,561 | 8,973,457,004 | -6.15% |
| 2025-08-28 | 372.50 | 398.22 | 372.01 | 396.93 | 396.57 | qfq | 17,921,984 | 6,917,787,836 | 6.27% |
| 2025-08-27 | 380.00 | 389.11 | 373.12 | 373.50 | 373.16 | qfq | 14,567,860 | 5,576,008,346 | -2.48% |
| 2025-08-26 | 378.00 | 388.48 | 373.12 | 383.00 | 382.65 | qfq | 11,687,582 | 4,453,880,074 | 0.77% |
| 2025-08-25 | 394.28 | 402.57 | 374.79 | 380.08 | 379.74 | qfq | 19,566,268 | 7,528,268,363 | -0.87% |
| 2025-08-22 | 360.80 | 389.03 | 360.62 | 383.40 | 383.05 | qfq | 18,899,413 | 7,166,056,652 | 6.21% |
| 2025-08-21 | 350.49 | 368.00 | 348.50 | 360.98 | 360.65 | qfq | 15,887,225 | 5,722,309,188 | 2.99% |
| 2025-08-20 | 337.72 | 351.86 | 335.16 | 350.49 | 350.17 | qfq | 9,368,012 | 3,217,084,494 | 3.10% |
| 2025-08-19 | 346.90 | 346.90 | 339.70 | 339.96 | 339.65 | qfq | 6,780,983 | 2,321,505,357 | -2.09% |
| 2025-08-18 | 343.67 | 349.50 | 339.39 | 347.22 | 346.91 | qfq | 8,737,856 | 3,016,123,969 | 1.52% |
| 2025-08-15 | 341.00 | 343.69 | 334.89 | 342.03 | 341.72 | qfq | 7,440,956 | 2,527,229,221 | 0.11% |
| 2025-08-14 | 332.36 | 349.50 | 332.36 | 341.66 | 341.35 | qfq | 12,831,505 | 4,399,512,083 | 3.12% |
| 2025-08-13 | 333.18 | 334.16 | 329.16 | 331.31 | 331.01 | qfq | 5,826,005 | 1,929,394,334 | -0.28% |
| 2025-08-12 | 327.00 | 334.41 | 325.99 | 332.25 | 331.95 | qfq | 7,073,157 | 2,340,166,575 | 1.70% |
| 2025-08-11 | 328.00 | 329.44 | 326.00 | 326.70 | 326.40 | qfq | 4,722,422 | 1,546,101,254 | -0.73% |
| 2025-08-08 | 332.00 | 333.95 | 328.75 | 329.09 | 328.79 | qfq | 3,630,824 | 1,200,523,377 | -1.14% |
| 2025-08-07 | 333.00 | 335.92 | 329.18 | 332.87 | 332.57 | qfq | 5,711,570 | 1,901,302,494 | 0.39% |
| 2025-08-06 | 328.85 | 332.00 | 326.30 | 331.58 | 331.28 | qfq | 4,932,924 | 1,622,348,260 | 0.94% |
| 2025-08-05 | 329.24 | 331.70 | 325.50 | 328.50 | 328.20 | qfq | 4,929,485 | 1,620,486,785 | 0.07% |
| 2025-08-04 | 328.11 | 331.88 | 325.81 | 328.26 | 327.96 | qfq | 4,633,181 | 1,520,892,066 | -0.47% |
| 2025-08-01 | 334.00 | 335.88 | 327.20 | 329.80 | 329.50 | qfq | 5,544,362 | 1,834,605,664 | -1.61% |
| 2025-07-31 | 349.19 | 350.00 | 334.16 | 335.20 | 334.90 | qfq | 9,343,768 | 3,174,856,343 | -4.01% |
| 2025-07-30 | 343.99 | 355.60 | 342.16 | 349.20 | 348.88 | qfq | 8,562,739 | 2,995,457,527 | 1.28% |
| 2025-07-29 | 341.96 | 345.36 | 335.00 | 344.79 | 344.48 | qfq | 7,315,996 | 2,504,453,916 | 0.33% |
| 2025-07-28 | 341.96 | 344.36 | 337.18 | 343.65 | 343.34 | qfq | 5,596,520 | 1,915,727,513 | 0.49% |
| 2025-07-25 | 338.00 | 341.96 | 333.60 | 341.96 | 341.65 | qfq | 6,236,650 | 2,104,629,927 | 0.98% |
| 2025-07-24 | 331.44 | 339.08 | 330.50 | 338.65 | 338.34 | qfq | 7,208,560 | 2,427,450,272 | 2.16% |
| 2025-07-23 | 322.37 | 334.55 | 319.80 | 331.50 | 331.20 | qfq | 11,913,134 | 3,925,520,266 | 2.91% |
| 2025-07-22 | 318.71 | 322.29 | 315.50 | 322.14 | 321.85 | qfq | 7,105,229 | 2,264,875,032 | 0.65% |
| 2025-07-21 | 324.80 | 324.80 | 318.00 | 320.05 | 319.76 | qfq | 5,991,448 | 1,916,211,404 | -1.58% |
| 2025-07-18 | 320.00 | 330.33 | 320.00 | 325.19 | 324.90 | qfq | 8,116,601 | 2,640,128,074 | 2.07% |
| 2025-07-17 | 320.00 | 321.00 | 314.33 | 318.60 | 318.31 | qfq | 6,291,412 | 1,994,848,541 | -0.70% |
| 2025-07-16 | 322.50 | 325.36 | 320.60 | 320.86 | 320.57 | qfq | 3,595,399 | 1,158,400,393 | -0.76% |
| 2025-07-15 | 324.02 | 327.27 | 322.04 | 323.32 | 323.03 | qfq | 4,122,601 | 1,336,035,967 | -0.27% |
| 2025-07-14 | 330.00 | 330.45 | 323.80 | 324.19 | 323.90 | qfq | 3,876,118 | 1,262,181,589 | -2.01% |
| 2025-07-11 | 330.00 | 332.26 | 327.60 | 330.83 | 330.53 | qfq | 3,733,391 | 1,233,345,451 | 0.30% |
| 2025-07-10 | 330.99 | 332.00 | 324.00 | 329.83 | 329.53 | qfq | 4,589,539 | 1,503,491,144 | -0.40% |
| 2025-07-09 | 333.00 | 340.50 | 331.00 | 331.15 | 330.85 | qfq | 4,388,987 | 1,467,527,246 | -0.84% |
| 2025-07-08 | 334.10 | 334.83 | 330.02 | 333.97 | 333.67 | qfq | 3,876,050 | 1,290,041,124 | 0.39% |
| 2025-07-07 | 337.30 | 337.98 | 331.80 | 332.68 | 332.38 | qfq | 3,739,294 | 1,251,226,364 | -0.74% |
| 2025-07-04 | 326.99 | 341.51 | 326.01 | 335.15 | 334.85 | qfq | 7,285,849 | 2,435,754,119 | 2.13% |
| 2025-07-03 | 325.60 | 328.99 | 320.22 | 328.17 | 327.87 | qfq | 4,067,132 | 1,325,363,604 | -24.92% |
| 2025-07-02 | 444.80 | 444.99 | 435.33 | 437.12 | 322.72 | qfq | 2,966,192 | 1,300,351,171 | -1.39% |
| 2025-07-01 | 442.60 | 446.00 | 440.11 | 443.30 | 327.28 | qfq | 2,593,533 | 1,151,139,697 | 0.25% |
| 2025-06-30 | 433.97 | 448.50 | 433.00 | 442.21 | 326.47 | qfq | 5,376,486 | 2,386,027,918 | 1.77% |
| 2025-06-27 | 438.01 | 439.81 | 433.44 | 434.51 | 320.79 | qfq | 3,950,610 | 1,724,044,618 | -0.78% |
| 2025-06-26 | 442.00 | 443.88 | 437.42 | 437.91 | 323.30 | qfq | 3,209,805 | 1,413,259,993 | -0.83% |
| 2025-06-25 | 435.83 | 442.30 | 433.86 | 441.58 | 326.01 | qfq | 4,226,180 | 1,852,281,731 | 1.32% |
| 2025-06-24 | 436.99 | 440.57 | 430.37 | 435.82 | 321.76 | qfq | 3,920,289 | 1,702,610,375 | -0.63% |
| 2025-06-23 | 427.99 | 442.71 | 426.77 | 438.57 | 323.79 | qfq | 6,100,831 | 2,666,860,347 | 2.76% |
| 2025-06-20 | 420.59 | 428.00 | 420.50 | 426.77 | 315.07 | qfq | 3,366,071 | 1,434,980,334 | 0.76% |
| 2025-06-19 | 414.85 | 432.17 | 413.13 | 423.56 | 312.70 | qfq | 5,911,921 | 2,520,451,494 | 1.82% |
| 2025-06-18 | 415.90 | 419.27 | 413.23 | 415.98 | 307.11 | qfq | 2,557,513 | 1,066,189,265 | 0.02% |
| 2025-06-17 | 412.75 | 418.68 | 411.96 | 415.90 | 307.05 | qfq | 3,117,547 | 1,298,876,230 | 0.85% |
| 2025-06-16 | 406.04 | 414.41 | 405.58 | 412.39 | 304.46 | qfq | 2,611,091 | 1,075,201,884 | 0.45% |
| 2025-06-13 | 401.19 | 410.96 | 401.08 | 410.56 | 303.11 | qfq | 5,342,460 | 2,182,250,741 | 1.57% |
| 2025-06-12 | 415.00 | 415.50 | 402.00 | 404.22 | 298.43 | qfq | 6,930,401 | 2,810,920,170 | -3.01% |
| 2025-06-11 | 417.07 | 421.60 | 416.20 | 416.75 | 307.68 | qfq | 3,015,871 | 1,260,461,177 | -0.06% |
| 2025-06-10 | 427.00 | 427.21 | 417.00 | 417.00 | 307.86 | qfq | 4,192,164 | 1,761,279,944 | -2.98% |
| 2025-06-09 | 429.15 | 430.30 | 424.30 | 429.81 | 317.32 | qfq | 3,387,995 | 1,445,523,858 | -0.16% |
| 2025-06-06 | 430.00 | 433.88 | 428.68 | 430.49 | 317.82 | qfq | 2,301,567 | 992,006,162 | 0.20% |
| 2025-06-05 | 426.80 | 431.00 | 424.58 | 429.63 | 317.19 | qfq | 2,713,833 | 1,160,630,921 | 1.01% |
| 2025-06-04 | 424.77 | 427.90 | 423.51 | 425.33 | 314.01 | qfq | 1,940,975 | 825,830,701 | 0.13% |
| 2025-06-03 | 419.99 | 431.87 | 419.77 | 424.77 | 313.60 | qfq | 2,912,471 | 1,240,448,095 | 1.48% |
| 2025-05-30 | 423.97 | 425.78 | 418.56 | 418.56 | 309.01 | qfq | 2,465,076 | 1,040,880,326 | -1.57% |
| 2025-05-29 | 419.97 | 425.98 | 418.71 | 425.24 | 313.94 | qfq | 3,611,680 | 1,526,569,527 | 1.89% |
| 2025-05-28 | 428.02 | 429.95 | 417.11 | 417.34 | 308.11 | qfq | 4,181,823 | 1,756,690,970 | -2.76% |
| 2025-05-27 | 431.45 | 433.66 | 428.30 | 429.20 | 316.87 | qfq | 2,561,557 | 1,103,526,828 | -0.55% |
| 2025-05-26 | 426.89 | 437.90 | 426.38 | 431.57 | 318.62 | qfq | 5,572,989 | 2,412,910,284 | 1.58% |
| 2025-05-23 | 422.86 | 428.30 | 422.00 | 424.86 | 313.66 | qfq | 3,646,838 | 1,549,954,982 | 0.47% |
| 2025-05-22 | 428.50 | 430.00 | 422.75 | 422.86 | 312.19 | qfq | 3,092,461 | 1,317,007,936 | -0.97% |
| 2025-05-21 | 431.81 | 432.56 | 426.26 | 427.00 | 315.24 | qfq | 3,656,855 | 1,567,320,809 | -1.54% |
| 2025-05-20 | 435.00 | 437.97 | 431.76 | 433.66 | 320.16 | qfq | 2,941,122 | 1,277,456,329 | -0.31% |
| 2025-05-19 | 428.65 | 436.32 | 426.21 | 435.00 | 321.15 | qfq | 3,906,248 | 1,688,846,556 | 1.49% |
| 2025-05-16 | 428.50 | 433.70 | 427.01 | 428.60 | 316.42 | qfq | 2,506,145 | 1,078,553,036 | -0.07% |
| 2025-05-15 | 436.80 | 436.80 | 428.28 | 428.90 | 316.65 | qfq | 2,899,840 | 1,252,632,289 | -1.84% |
| 2025-05-14 | 435.11 | 439.50 | 433.18 | 436.94 | 322.58 | qfq | 3,403,810 | 1,483,392,396 | 0.45% |
| 2025-05-13 | 439.00 | 441.27 | 435.00 | 435.00 | 321.15 | qfq | 2,892,090 | 1,264,245,072 | -0.38% |
| 2025-05-12 | 442.92 | 443.74 | 435.01 | 436.68 | 322.39 | qfq | 3,972,438 | 1,735,382,323 | -0.95% |
| 2025-05-09 | 446.00 | 446.00 | 439.70 | 440.85 | 325.47 | qfq | 3,908,738 | 1,727,617,781 | -1.79% |
| 2025-05-08 | 447.64 | 450.30 | 444.88 | 448.89 | 331.40 | qfq | 2,827,357 | 1,266,491,133 | 0.13% |
| 2025-05-07 | 462.00 | 463.00 | 448.00 | 448.30 | 330.97 | qfq | 4,936,594 | 2,228,681,736 | -2.03% |
| 2025-05-06 | 454.60 | 459.96 | 450.96 | 457.57 | 337.81 | qfq | 4,054,811 | 1,848,724,493 | 1.47% |
| 2025-04-30 | 453.00 | 453.90 | 444.91 | 450.96 | 332.93 | qfq | 4,115,240 | 1,848,826,983 | -0.76% |
| 2025-04-29 | 454.00 | 455.01 | 448.52 | 454.42 | 335.49 | qfq | 2,215,270 | 1,002,328,857 | 0.00% |
| 2025-04-28 | 454.30 | 460.60 | 453.30 | 454.42 | 335.49 | qfq | 4,048,391 | 1,851,219,216 | 0.25% |
| 2025-04-25 | 454.00 | 456.88 | 447.50 | 453.28 | 334.65 | qfq | 3,347,499 | 1,513,202,566 | -0.64% |
| 2025-04-24 | 455.00 | 457.81 | 452.00 | 456.18 | 336.79 | qfq | 2,371,500 | 1,080,028,181 | 0.09% |
| 2025-04-23 | 461.00 | 461.85 | 450.50 | 455.79 | 336.50 | qfq | 4,202,742 | 1,914,315,898 | -1.31% |
| 2025-04-22 | 453.50 | 471.60 | 452.18 | 461.85 | 340.97 | qfq | 4,289,953 | 1,987,282,083 | 1.20% |
| 2025-04-21 | 451.75 | 457.89 | 450.54 | 456.38 | 336.93 | qfq | 2,480,359 | 1,128,627,970 | 0.63% |
| 2025-04-18 | 461.04 | 463.32 | 448.00 | 453.52 | 334.82 | qfq | 3,883,206 | 1,758,929,755 | -2.12% |
| 2025-04-17 | 464.80 | 466.90 | 461.60 | 463.33 | 342.07 | qfq | 3,362,058 | 1,561,417,380 | -1.00% |
| 2025-04-16 | 449.50 | 468.95 | 449.50 | 467.99 | 345.51 | qfq | 6,643,567 | 3,060,748,471 | 3.54% |
| 2025-04-15 | 453.30 | 455.00 | 446.33 | 452.00 | 333.70 | qfq | 4,143,643 | 1,861,572,038 | -1.20% |
| 2025-04-14 | 462.86 | 462.86 | 451.81 | 457.50 | 337.76 | qfq | 4,286,028 | 1,955,273,453 | 0.00% |
| 2025-04-11 | 450.00 | 469.33 | 446.22 | 457.50 | 337.76 | qfq | 7,236,748 | 3,311,139,274 | 1.33% |
| 2025-04-10 | 460.00 | 464.51 | 450.00 | 451.51 | 333.34 | qfq | 7,146,441 | 3,263,565,321 | -1.85% |
| 2025-04-09 | 426.42 | 466.90 | 424.08 | 460.00 | 339.61 | qfq | 12,106,336 | 5,489,100,593 | 6.73% |
| 2025-04-08 | 438.00 | 442.80 | 423.00 | 431.01 | 318.20 | qfq | 9,401,152 | 4,047,186,369 | -0.41% |
| 2025-04-07 | 434.99 | 451.50 | 419.39 | 432.80 | 319.53 | qfq | 12,731,727 | 5,552,454,855 | -1.63% |
| 2025-04-03 | 425.10 | 448.50 | 424.83 | 439.98 | 324.83 | qfq | 6,538,796 | 2,884,780,850 | 2.51% |
| 2025-04-02 | 428.98 | 429.80 | 420.60 | 429.20 | 316.87 | qfq | 3,753,898 | 1,604,366,292 | 0.00% |
| 2025-04-01 | 417.00 | 429.66 | 415.01 | 429.20 | 316.87 | qfq | 6,306,684 | 2,677,514,765 | 3.17% |
| 2025-03-31 | 412.00 | 418.95 | 411.08 | 416.00 | 307.12 | qfq | 5,004,497 | 2,076,430,546 | 0.02% |
| 2025-03-28 | 430.49 | 431.60 | 412.00 | 415.90 | 307.05 | qfq | 7,139,204 | 2,982,515,034 | -3.37% |
| 2025-03-27 | 426.50 | 435.54 | 424.20 | 430.40 | 317.75 | qfq | 3,237,296 | 1,393,854,577 | 0.65% |
| 2025-03-26 | 426.51 | 433.80 | 426.18 | 427.64 | 315.72 | qfq | 2,609,170 | 1,122,208,723 | -0.29% |
| 2025-03-25 | 430.50 | 431.00 | 426.40 | 428.88 | 316.63 | qfq | 2,478,996 | 1,062,845,468 | -0.12% |
| 2025-03-24 | 418.80 | 433.84 | 418.13 | 429.40 | 317.02 | qfq | 5,483,390 | 2,343,871,760 | 2.53% |
| 2025-03-21 | 429.50 | 431.65 | 414.15 | 418.80 | 309.19 | qfq | 5,403,777 | 2,272,787,141 | -2.37% |
| 2025-03-20 | 433.99 | 433.99 | 428.00 | 428.96 | 316.69 | qfq | 3,093,868 | 1,328,213,854 | -1.38% |
| 2025-03-19 | 436.00 | 438.23 | 432.27 | 434.97 | 321.13 | qfq | 2,531,773 | 1,098,560,867 | -0.84% |
| 2025-03-18 | 439.00 | 443.70 | 436.29 | 438.67 | 323.86 | qfq | 3,022,126 | 1,330,157,167 | 0.64% |
| 2025-03-17 | 444.44 | 444.50 | 435.13 | 435.90 | 321.81 | qfq | 3,339,607 | 1,463,735,139 | -0.73% |
| 2025-03-14 | 433.03 | 444.44 | 431.20 | 439.11 | 324.18 | qfq | 4,619,950 | 2,031,166,205 | 1.40% |
| 2025-03-13 | 441.31 | 443.88 | 429.59 | 433.03 | 319.70 | qfq | 4,256,726 | 1,852,518,917 | -2.21% |
| 2025-03-12 | 444.26 | 447.50 | 437.38 | 442.80 | 326.91 | qfq | 4,466,487 | 1,977,641,428 | -0.33% |
| 2025-03-11 | 457.01 | 463.63 | 440.33 | 444.26 | 327.99 | qfq | 6,176,289 | 2,773,136,967 | -2.57% |
| 2025-03-10 | 462.50 | 468.77 | 453.43 | 455.96 | 336.62 | qfq | 4,187,864 | 1,917,371,432 | -1.94% |
| 2025-03-07 | 456.85 | 470.68 | 456.78 | 465.00 | 343.30 | qfq | 5,851,616 | 2,719,685,644 | 0.57% |
| 2025-03-06 | 445.88 | 475.62 | 445.88 | 462.38 | 341.36 | qfq | 10,245,248 | 4,746,793,163 | 6.94% |
| 2025-03-05 | 430.59 | 440.32 | 430.05 | 432.38 | 319.22 | qfq | 4,121,723 | 1,789,846,467 | 0.43% |
| 2025-03-04 | 432.00 | 435.00 | 425.00 | 430.51 | 317.84 | qfq | 5,426,404 | 2,334,992,142 | -1.11% |
| 2025-03-03 | 446.33 | 447.09 | 432.51 | 435.33 | 321.39 | qfq | 5,173,872 | 2,266,926,734 | -2.67% |
| 2025-02-28 | 459.89 | 463.57 | 442.88 | 447.28 | 330.22 | qfq | 7,259,275 | 3,288,962,271 | -2.85% |
| 2025-02-27 | 463.00 | 465.50 | 454.00 | 460.42 | 339.92 | qfq | 4,408,034 | 2,024,992,092 | -0.81% |
| 2025-02-26 | 460.00 | 469.63 | 452.00 | 464.20 | 342.71 | qfq | 5,986,967 | 2,765,124,167 | 1.79% |
| 2025-02-25 | 461.05 | 465.28 | 449.30 | 456.03 | 336.68 | qfq | 7,948,137 | 3,627,728,000 | -2.56% |
| 2025-02-24 | 465.00 | 474.00 | 460.00 | 468.00 | 345.51 | qfq | 6,957,624 | 3,252,629,951 | 0.64% |
| 2025-02-21 | 455.00 | 473.33 | 453.01 | 465.02 | 343.31 | qfq | 8,275,744 | 3,863,434,072 | 1.98% |
| 2025-02-20 | 455.00 | 461.58 | 451.39 | 456.00 | 336.65 | qfq | 6,488,387 | 2,957,554,466 | -0.22% |
| 2025-02-19 | 431.98 | 458.00 | 430.01 | 457.00 | 337.39 | qfq | 10,895,373 | 4,888,295,436 | 5.79% |
| 2025-02-18 | 434.23 | 446.65 | 429.05 | 432.00 | 318.94 | qfq | 11,778,744 | 5,160,033,722 | 0.96% |
| 2025-02-17 | 420.00 | 428.70 | 417.66 | 427.88 | 315.89 | qfq | 9,147,298 | 3,882,028,496 | 2.39% |
| 2025-02-14 | 406.05 | 418.80 | 402.21 | 417.90 | 308.53 | qfq | 7,509,590 | 3,088,859,135 | 2.01% |
| 2025-02-13 | 413.80 | 420.63 | 408.89 | 409.65 | 302.43 | qfq | 5,959,620 | 2,458,875,359 | -1.21% |
| 2025-02-12 | 404.99 | 416.17 | 404.64 | 414.66 | 306.13 | qfq | 9,806,052 | 4,036,083,905 | 3.23% |
| 2025-02-11 | 404.00 | 406.99 | 398.15 | 401.68 | 296.55 | qfq | 5,296,405 | 2,126,877,116 | -1.06% |
| 2025-02-10 | 409.00 | 409.00 | 400.16 | 405.98 | 299.73 | qfq | 6,371,410 | 2,575,865,758 | -0.39% |
| 2025-02-07 | 409.80 | 412.50 | 401.60 | 407.58 | 300.91 | qfq | 10,316,293 | 4,201,797,136 | -0.90% |
| 2025-02-06 | 375.50 | 411.30 | 375.13 | 411.30 | 303.65 | qfq | 16,671,663 | 6,651,754,806 | 8.80% |
| 2025-02-05 | 383.00 | 383.99 | 373.00 | 378.03 | 279.09 | qfq | 6,410,227 | 2,420,655,504 | 0.27% |
| 2025-01-27 | 379.41 | 380.19 | 375.33 | 377.00 | 278.33 | qfq | 4,473,916 | 1,689,555,231 | -0.64% |
| 2025-01-24 | 385.15 | 387.30 | 379.20 | 379.41 | 280.11 | qfq | 8,004,108 | 3,058,725,215 | -1.63% |
| 2025-01-23 | 389.00 | 396.79 | 383.20 | 385.71 | 284.76 | qfq | 7,257,710 | 2,832,955,556 | 0.21% |
| 2025-01-22 | 393.43 | 394.50 | 384.27 | 384.91 | 284.17 | qfq | 5,773,362 | 2,236,161,727 | -2.21% |
| 2025-01-21 | 391.01 | 396.92 | 387.50 | 393.61 | 290.59 | qfq | 5,928,228 | 2,324,652,542 | 1.29% |
| 2025-01-20 | 390.03 | 393.98 | 387.40 | 388.58 | 286.88 | qfq | 5,012,251 | 1,956,228,289 | 0.00% |
| 2025-01-17 | 390.00 | 399.00 | 386.65 | 388.58 | 286.88 | qfq | 6,419,971 | 2,512,600,353 | -0.96% |
| 2025-01-16 | 386.80 | 401.97 | 386.05 | 392.35 | 289.66 | qfq | 8,385,971 | 3,301,351,708 | 2.63% |
| 2025-01-15 | 388.87 | 390.83 | 382.13 | 382.30 | 282.24 | qfq | 5,257,796 | 2,028,311,339 | -2.31% |
| 2025-01-14 | 385.44 | 393.50 | 373.11 | 391.35 | 288.92 | qfq | 7,298,226 | 2,820,051,052 | 2.32% |
| 2025-01-13 | 377.95 | 385.00 | 377.77 | 382.46 | 282.36 | qfq | 3,630,531 | 1,386,841,677 | -0.31% |
| 2025-01-10 | 385.60 | 394.54 | 382.82 | 383.65 | 283.24 | qfq | 5,051,951 | 1,966,411,299 | -0.53% |
| 2025-01-09 | 386.20 | 389.50 | 384.50 | 385.69 | 284.75 | qfq | 3,610,112 | 1,396,584,388 | -0.15% |
| 2025-01-08 | 387.00 | 389.58 | 377.77 | 386.27 | 285.17 | qfq | 5,825,321 | 2,236,047,004 | -1.13% |
| 2025-01-07 | 378.00 | 390.80 | 376.98 | 390.67 | 288.42 | qfq | 7,228,676 | 2,791,793,252 | 3.82% |
| 2025-01-06 | 376.09 | 383.37 | 372.50 | 376.30 | 277.81 | qfq | 4,497,146 | 1,694,741,843 | 0.32% |
| 2025-01-03 | 378.00 | 383.37 | 372.00 | 375.10 | 276.93 | qfq | 6,599,604 | 2,488,917,787 | -0.35% |
| 2025-01-02 | 391.00 | 391.39 | 371.55 | 376.40 | 277.89 | qfq | 8,024,612 | 3,045,922,504 | -3.73% |
| 2024-12-31 | 406.18 | 406.90 | 391.00 | 391.00 | 288.67 | qfq | 8,621,539 | 3,412,912,270 | -3.92% |
| 2024-12-30 | 410.03 | 416.66 | 404.50 | 406.97 | 300.46 | qfq | 5,973,581 | 2,444,889,844 | -1.29% |
| 2024-12-27 | 404.00 | 421.70 | 402.02 | 412.30 | 304.39 | qfq | 10,205,794 | 4,226,981,317 | 1.73% |
| 2024-12-26 | 404.00 | 408.44 | 401.84 | 405.28 | 299.21 | qfq | 5,113,647 | 2,070,008,428 | -0.23% |
| 2024-12-25 | 407.34 | 412.41 | 405.00 | 406.20 | 299.89 | qfq | 4,894,709 | 1,996,587,081 | -0.56% |
| 2024-12-24 | 403.00 | 409.97 | 400.00 | 408.50 | 301.59 | qfq | 6,461,463 | 2,621,124,740 | 1.24% |
| 2024-12-23 | 410.00 | 412.99 | 402.00 | 403.50 | 297.89 | qfq | 8,691,221 | 3,532,077,247 | -2.58% |
| 2024-12-20 | 398.00 | 415.40 | 396.00 | 414.20 | 305.79 | qfq | 11,844,615 | 4,832,382,173 | 3.58% |
| 2024-12-19 | 391.00 | 406.25 | 388.52 | 399.90 | 295.24 | qfq | 9,694,519 | 3,861,755,942 | 1.10% |
| 2024-12-18 | 384.00 | 397.61 | 382.91 | 395.55 | 292.02 | qfq | 10,390,415 | 4,088,931,171 | 3.30% |
| 2024-12-17 | 376.51 | 386.88 | 376.51 | 382.92 | 282.70 | qfq | 6,417,184 | 2,459,331,369 | 1.18% |
| 2024-12-16 | 384.48 | 388.21 | 375.32 | 378.45 | 279.40 | qfq | 6,967,888 | 2,650,193,507 | -2.08% |
| 2024-12-13 | 395.00 | 397.50 | 386.00 | 386.48 | 285.33 | qfq | 8,005,348 | 3,120,794,901 | -2.88% |
| 2024-12-12 | 389.95 | 401.66 | 387.01 | 397.96 | 293.80 | qfq | 8,173,250 | 3,227,195,969 | 1.82% |
| 2024-12-11 | 397.00 | 399.68 | 390.00 | 390.86 | 288.56 | qfq | 7,306,783 | 2,871,368,068 | -1.88% |
| 2024-12-10 | 410.60 | 412.00 | 396.02 | 398.35 | 294.09 | qfq | 8,833,685 | 3,564,798,233 | 0.14% |
| 2024-12-09 | 402.11 | 405.87 | 394.89 | 397.80 | 293.69 | qfq | 5,757,537 | 2,300,653,148 | -1.92% |
| 2024-12-06 | 398.70 | 408.00 | 397.53 | 405.59 | 299.44 | qfq | 6,560,819 | 2,650,585,196 | 1.65% |
| 2024-12-05 | 403.00 | 404.56 | 398.01 | 399.00 | 294.57 | qfq | 6,616,955 | 2,648,849,306 | -0.88% |
| 2024-12-04 | 411.80 | 417.50 | 400.40 | 402.55 | 297.19 | qfq | 9,040,356 | 3,688,031,987 | -0.71% |
| 2024-12-03 | 419.00 | 421.88 | 402.10 | 405.41 | 299.30 | qfq | 11,111,702 | 4,526,262,795 | -3.93% |
| 2024-12-02 | 412.00 | 426.80 | 409.44 | 421.99 | 311.54 | qfq | 7,762,765 | 3,259,921,123 | 1.52% |
| 2024-11-29 | 412.00 | 422.20 | 406.56 | 415.68 | 306.89 | qfq | 8,316,439 | 3,449,423,863 | 0.66% |
| 2024-11-28 | 415.91 | 418.58 | 406.20 | 412.97 | 304.89 | qfq | 5,941,202 | 2,451,645,338 | -0.71% |
| 2024-11-27 | 406.70 | 418.36 | 397.98 | 415.91 | 307.06 | qfq | 7,379,195 | 3,025,206,559 | 1.57% |
| 2024-11-26 | 417.94 | 421.55 | 408.28 | 409.50 | 302.32 | qfq | 6,231,204 | 2,578,107,395 | -2.06% |
| 2024-11-25 | 418.01 | 430.53 | 410.90 | 418.11 | 308.68 | qfq | 8,636,446 | 3,615,077,938 | -1.05% |
| 2024-11-22 | 433.90 | 446.00 | 422.00 | 422.53 | 311.94 | qfq | 7,917,390 | 3,438,594,205 | -2.62% |
| 2024-11-21 | 433.66 | 439.68 | 430.03 | 433.91 | 320.35 | qfq | 5,940,770 | 2,581,739,123 | 0.00% |
| 2024-11-20 | 436.10 | 443.90 | 428.44 | 433.90 | 320.34 | qfq | 7,731,662 | 3,360,381,658 | -0.26% |
| 2024-11-19 | 423.89 | 439.40 | 421.87 | 435.04 | 321.18 | qfq | 9,243,846 | 3,987,210,785 | 2.63% |
| 2024-11-18 | 421.33 | 436.99 | 419.83 | 423.89 | 312.95 | qfq | 8,951,045 | 3,827,070,288 | 0.29% |
| 2024-11-15 | 445.46 | 449.00 | 421.52 | 422.68 | 312.05 | qfq | 10,810,846 | 4,688,952,725 | -5.93% |
| 2024-11-14 | 463.33 | 467.73 | 446.00 | 449.31 | 331.71 | qfq | 10,388,499 | 4,742,497,411 | -3.99% |
| 2024-11-13 | 461.88 | 484.98 | 461.88 | 468.00 | 345.51 | qfq | 10,231,120 | 4,827,166,757 | 0.04% |
| 2024-11-12 | 483.00 | 490.03 | 463.00 | 467.81 | 345.37 | qfq | 14,552,851 | 6,906,686,297 | -3.88% |
| 2024-11-11 | 458.00 | 487.80 | 455.71 | 486.69 | 359.31 | qfq | 16,146,468 | 7,661,790,447 | 8.70% |
| 2024-11-08 | 438.99 | 468.00 | 427.00 | 447.75 | 330.56 | qfq | 15,459,373 | 6,903,079,460 | 5.11% |
| 2024-11-07 | 402.00 | 431.08 | 401.03 | 425.99 | 314.50 | qfq | 11,803,038 | 4,955,275,021 | 5.21% |
| 2024-11-06 | 410.51 | 415.77 | 401.56 | 404.91 | 298.94 | qfq | 8,483,668 | 3,464,966,429 | -1.36% |
| 2024-11-05 | 400.29 | 415.00 | 396.60 | 410.51 | 303.07 | qfq | 9,514,899 | 3,865,936,871 | 2.55% |
| 2024-11-04 | 387.52 | 406.98 | 387.00 | 400.30 | 295.53 | qfq | 9,372,513 | 3,741,398,929 | 3.30% |
| 2024-11-01 | 386.90 | 392.30 | 382.00 | 387.50 | 286.08 | qfq | 6,890,354 | 2,667,950,067 | -1.24% |
| 2024-10-31 | 388.38 | 399.60 | 381.86 | 392.37 | 289.68 | qfq | 9,870,542 | 3,853,452,510 | 0.56% |
| 2024-10-30 | 387.00 | 396.00 | 384.30 | 390.18 | 288.06 | qfq | 6,408,935 | 2,493,573,913 | 0.38% |
| 2024-10-29 | 383.71 | 396.80 | 383.07 | 388.70 | 286.97 | qfq | 7,203,063 | 2,808,136,302 | 1.09% |
| 2024-10-28 | 388.42 | 389.48 | 381.16 | 384.50 | 283.87 | qfq | 5,523,804 | 2,125,008,691 | -1.01% |
| 2024-10-25 | 387.95 | 393.50 | 382.50 | 388.42 | 286.76 | qfq | 6,558,914 | 2,541,815,683 | 0.14% |
| 2024-10-24 | 391.00 | 395.60 | 385.52 | 387.89 | 286.37 | qfq | 6,745,492 | 2,628,230,850 | -1.53% |
| 2024-10-23 | 396.55 | 402.00 | 391.50 | 393.90 | 290.81 | qfq | 7,083,898 | 2,807,555,496 | -0.67% |
| 2024-10-22 | 390.06 | 408.88 | 387.00 | 396.55 | 292.76 | qfq | 11,450,255 | 4,542,241,408 | 0.34% |
| 2024-10-21 | 409.81 | 416.00 | 391.13 | 395.22 | 291.78 | qfq | 17,745,237 | 7,138,086,479 | -1.48% |
| 2024-10-18 | 365.03 | 401.53 | 363.53 | 401.16 | 296.17 | qfq | 14,450,824 | 5,598,172,708 | 9.90% |
| 2024-10-17 | 366.00 | 371.50 | 362.50 | 365.03 | 269.49 | qfq | 6,572,152 | 2,409,282,043 | 0.50% |
| 2024-10-16 | 360.10 | 366.63 | 356.07 | 363.20 | 268.14 | qfq | 9,329,894 | 3,379,705,466 | -3.40% |
| 2024-10-15 | 378.00 | 389.50 | 371.88 | 376.00 | 277.59 | qfq | 13,239,475 | 5,030,614,211 | 1.89% |
| 2024-10-14 | 360.00 | 374.99 | 352.04 | 369.01 | 272.43 | qfq | 12,234,619 | 4,435,581,222 | 0.88% |
| 2024-10-11 | 380.20 | 385.78 | 360.80 | 365.80 | 270.06 | qfq | 10,978,014 | 4,058,563,515 | -5.79% |
| 2024-10-10 | 415.50 | 417.00 | 380.03 | 388.29 | 286.67 | qfq | 14,126,030 | 5,550,167,468 | -4.13% |
| 2024-10-09 | 400.00 | 440.00 | 388.00 | 405.00 | 299.00 | qfq | 23,769,052 | 9,767,142,064 | 0.60% |
| 2024-10-08 | 402.58 | 402.58 | 386.00 | 402.58 | 297.21 | qfq | 11,405,044 | 4,572,411,180 | 10.00% |
| 2024-09-30 | 350.88 | 366.00 | 342.11 | 365.98 | 270.19 | qfq | 12,162,426 | 4,333,309,959 | 9.80% |
| 2024-09-27 | 307.00 | 333.30 | 306.88 | 333.30 | 246.07 | qfq | 12,096,574 | 3,879,370,478 | 10.00% |
| 2024-09-26 | 293.98 | 303.00 | 286.48 | 303.00 | 223.70 | qfq | 8,666,594 | 2,561,063,229 | 2.82% |
| 2024-09-25 | 298.10 | 302.72 | 292.66 | 294.70 | 217.57 | qfq | 8,041,401 | 2,398,166,738 | -0.13% |
| 2024-09-24 | 286.00 | 295.12 | 278.13 | 295.09 | 217.86 | qfq | 8,272,886 | 2,378,621,237 | 3.96% |
| 2024-09-23 | 291.29 | 295.00 | 281.50 | 283.86 | 209.57 | qfq | 5,675,417 | 1,628,089,419 | -3.26% |
| 2024-09-20 | 290.74 | 294.00 | 283.80 | 293.42 | 216.62 | qfq | 4,888,511 | 1,414,237,079 | 0.31% |
| 2024-09-19 | 295.20 | 297.52 | 287.99 | 292.51 | 215.95 | qfq | 3,951,302 | 1,157,695,009 | -0.74% |
| 2024-09-18 | 294.01 | 295.50 | 291.30 | 294.68 | 217.56 | qfq | 2,214,212 | 650,454,654 | 0.57% |
| 2024-09-13 | 298.01 | 301.00 | 292.99 | 293.02 | 216.33 | qfq | 3,473,648 | 1,032,880,463 | -1.72% |
| 2024-09-12 | 301.88 | 303.00 | 297.10 | 298.14 | 220.11 | qfq | 2,626,221 | 786,934,426 | -0.77% |
| 2024-09-11 | 298.11 | 301.00 | 294.80 | 300.46 | 221.82 | qfq | 2,663,521 | 797,463,899 | 0.58% |
| 2024-09-10 | 296.04 | 305.51 | 295.51 | 298.72 | 220.54 | qfq | 5,146,923 | 1,541,680,659 | 0.89% |
| 2024-09-09 | 296.10 | 301.60 | 295.30 | 296.08 | 218.59 | qfq | 3,190,515 | 947,571,788 | -0.68% |
| 2024-09-06 | 302.00 | 304.96 | 298.00 | 298.10 | 220.08 | qfq | 2,837,359 | 853,792,480 | -1.51% |
| 2024-09-05 | 306.59 | 308.17 | 299.00 | 302.66 | 223.45 | qfq | 3,922,545 | 1,188,805,360 | -1.28% |
| 2024-09-04 | 307.00 | 310.05 | 305.50 | 306.59 | 226.35 | qfq | 2,609,484 | 802,304,584 | -1.57% |
| 2024-09-03 | 308.01 | 312.00 | 306.01 | 311.49 | 229.97 | qfq | 2,879,490 | 892,971,098 | 1.33% |
| 2024-09-02 | 320.00 | 322.40 | 307.01 | 307.40 | 226.95 | qfq | 4,907,429 | 1,539,450,379 | -3.42% |
| 2024-08-30 | 305.18 | 324.84 | 305.00 | 318.28 | 234.98 | qfq | 7,941,615 | 2,522,682,221 | 4.29% |
| 2024-08-29 | 302.62 | 313.54 | 301.00 | 305.18 | 225.31 | qfq | 5,560,049 | 1,706,558,466 | 0.42% |
| 2024-08-28 | 300.00 | 305.00 | 297.01 | 303.89 | 224.35 | qfq | 4,177,094 | 1,262,523,199 | 1.08% |
| 2024-08-27 | 301.50 | 303.15 | 298.20 | 300.64 | 221.96 | qfq | 2,598,615 | 781,719,685 | -0.98% |
| 2024-08-26 | 301.66 | 304.93 | 300.50 | 303.61 | 224.15 | qfq | 3,498,793 | 1,060,924,851 | 0.65% |
| 2024-08-23 | 305.05 | 306.67 | 300.00 | 301.66 | 222.71 | qfq | 4,664,382 | 1,411,450,374 | -1.84% |
| 2024-08-22 | 312.19 | 314.20 | 299.98 | 307.33 | 226.89 | qfq | 5,874,846 | 1,797,014,017 | -1.80% |
| 2024-08-21 | 312.00 | 315.88 | 310.10 | 312.96 | 231.05 | qfq | 2,482,583 | 778,511,527 | -0.15% |
| 2024-08-20 | 317.00 | 317.50 | 311.00 | 313.44 | 231.41 | qfq | 2,497,249 | 783,100,012 | -0.87% |
| 2024-08-19 | 316.50 | 319.88 | 313.69 | 316.20 | 233.44 | qfq | 2,768,600 | 878,001,814 | 0.04% |
| 2024-08-16 | 313.96 | 318.87 | 311.60 | 316.06 | 233.34 | qfq | 3,087,690 | 976,086,418 | 0.67% |
| 2024-08-15 | 314.04 | 318.00 | 311.80 | 313.96 | 231.79 | qfq | 3,406,898 | 1,072,977,970 | -0.47% |
| 2024-08-14 | 319.78 | 322.10 | 314.38 | 315.45 | 232.89 | qfq | 2,315,845 | 735,441,243 | -1.25% |
| 2024-08-13 | 317.11 | 320.69 | 315.57 | 319.44 | 235.83 | qfq | 2,274,228 | 722,950,824 | 0.44% |
| 2024-08-12 | 318.80 | 322.08 | 316.05 | 318.03 | 234.79 | qfq | 2,368,276 | 754,272,795 | -0.89% |
| 2024-08-09 | 325.00 | 327.69 | 319.68 | 320.87 | 236.89 | qfq | 3,224,020 | 1,039,029,454 | -0.04% |
| 2024-08-08 | 316.01 | 325.97 | 310.80 | 321.00 | 236.99 | qfq | 4,440,340 | 1,416,169,688 | 0.61% |
| 2024-08-07 | 323.25 | 326.96 | 318.01 | 319.05 | 235.55 | qfq | 3,383,435 | 1,091,530,614 | -0.80% |
| 2024-08-06 | 328.30 | 329.63 | 316.80 | 321.61 | 237.44 | qfq | 4,509,360 | 1,446,838,462 | -0.37% |
| 2024-08-05 | 331.99 | 337.49 | 322.80 | 322.80 | 238.32 | qfq | 5,846,309 | 1,912,849,977 | -4.19% |
| 2024-08-02 | 341.50 | 347.31 | 335.68 | 336.93 | 248.75 | qfq | 4,478,924 | 1,524,499,622 | -2.40% |
| 2024-08-01 | 343.98 | 352.15 | 341.57 | 345.23 | 254.87 | qfq | 5,062,597 | 1,752,293,135 | 0.77% |
| 2024-07-31 | 334.00 | 344.28 | 332.39 | 342.60 | 252.93 | qfq | 5,931,869 | 2,015,364,958 | 1.95% |
| 2024-07-30 | 332.66 | 340.50 | 328.44 | 336.04 | 248.09 | qfq | 3,831,087 | 1,283,465,968 | 0.41% |
| 2024-07-29 | 331.95 | 341.10 | 330.30 | 334.68 | 247.09 | qfq | 4,416,252 | 1,486,219,581 | 0.82% |
| 2024-07-26 | 327.02 | 336.00 | 324.30 | 331.95 | 245.07 | qfq | 5,491,681 | 1,813,668,900 | 0.90% |
| 2024-07-25 | 330.01 | 333.31 | 325.65 | 329.00 | 242.89 | qfq | 3,872,929 | 1,273,456,353 | -1.05% |
| 2024-07-24 | 335.00 | 338.23 | 330.50 | 332.49 | 245.47 | qfq | 4,087,186 | 1,364,008,798 | -0.92% |
| 2024-07-23 | 351.51 | 353.00 | 335.50 | 335.57 | 247.74 | qfq | 6,486,886 | 2,215,961,946 | -5.05% |
| 2024-07-22 | 358.00 | 358.85 | 350.44 | 353.41 | 260.91 | qfq | 4,864,437 | 1,720,461,118 | -0.45% |
| 2024-07-19 | 354.50 | 359.10 | 351.20 | 355.00 | 262.09 | qfq | 6,441,661 | 2,289,644,839 | -0.19% |
| 2024-07-18 | 344.50 | 356.81 | 340.66 | 355.66 | 262.58 | qfq | 7,518,032 | 2,624,649,711 | 2.32% |
| 2024-07-17 | 347.34 | 353.99 | 345.82 | 347.60 | 256.62 | qfq | 6,187,204 | 2,161,375,794 | 0.01% |
| 2024-07-16 | 334.00 | 350.00 | 332.73 | 347.57 | 256.60 | qfq | 7,886,162 | 2,701,943,986 | 3.80% |
| 2024-07-15 | 330.00 | 336.90 | 328.69 | 334.85 | 247.21 | qfq | 6,204,540 | 2,074,185,106 | 1.91% |
| 2024-07-12 | 311.00 | 330.00 | 309.00 | 328.57 | 242.58 | qfq | 9,084,857 | 2,927,208,648 | 4.88% |
| 2024-07-11 | 323.19 | 323.60 | 301.05 | 313.27 | 231.28 | qfq | 10,753,870 | 3,355,118,373 | -1.97% |
| 2024-07-10 | 323.88 | 325.80 | 317.30 | 319.58 | 235.94 | qfq | 4,303,173 | 1,381,293,293 | -1.60% |
| 2024-07-09 | 317.02 | 326.00 | 314.36 | 324.79 | 239.78 | qfq | 5,125,986 | 1,647,796,716 | 2.59% |
| 2024-07-08 | 314.62 | 321.89 | 313.78 | 316.60 | 233.74 | qfq | 3,644,249 | 1,159,960,004 | 0.72% |
| 2024-07-05 | 316.75 | 317.35 | 308.80 | 314.33 | 232.06 | qfq | 3,238,231 | 1,012,247,844 | -0.78% |
| 2024-07-04 | 316.43 | 320.78 | 315.36 | 316.79 | 233.88 | qfq | 2,116,358 | 673,494,066 | -0.80% |
| 2024-07-03 | 317.97 | 322.50 | 312.58 | 319.36 | 235.20 | qfq | 3,056,539 | 972,125,150 | 0.42% |
| 2024-07-02 | 325.06 | 326.15 | 314.45 | 318.01 | 234.21 | qfq | 3,775,108 | 1,205,087,356 | -2.11% |
| 2024-07-01 | 318.90 | 326.79 | 314.89 | 324.86 | 239.25 | qfq | 3,675,799 | 1,182,126,419 | 1.55% |
| 2024-06-28 | 317.00 | 322.00 | 315.61 | 319.89 | 235.59 | qfq | 3,920,017 | 1,252,482,767 | 0.07% |
| 2024-06-27 | 318.01 | 323.90 | 314.43 | 319.66 | 235.42 | qfq | 4,677,558 | 1,496,054,210 | 0.03% |
| 2024-06-26 | 315.62 | 322.83 | 311.33 | 319.55 | 235.34 | qfq | 4,781,905 | 1,511,432,259 | 1.56% |
| 2024-06-25 | 324.00 | 325.50 | 312.60 | 314.64 | 231.72 | qfq | 5,489,559 | 1,741,830,927 | -3.40% |
| 2024-06-24 | 330.09 | 334.60 | 324.50 | 325.70 | 239.87 | qfq | 3,780,903 | 1,241,390,307 | -1.34% |
| 2024-06-21 | 326.10 | 331.90 | 324.75 | 330.11 | 243.12 | qfq | 3,990,340 | 1,309,665,881 | -0.13% |
| 2024-06-20 | 328.00 | 337.70 | 327.23 | 330.55 | 243.44 | qfq | 5,591,640 | 1,864,329,586 | 0.52% |
| 2024-06-19 | 334.51 | 336.80 | 326.00 | 328.85 | 242.19 | qfq | 5,004,305 | 1,647,802,720 | -1.48% |
| 2024-06-18 | 333.00 | 337.25 | 330.46 | 333.80 | 245.83 | qfq | 4,077,509 | 1,359,687,716 | 0.14% |
| 2024-06-17 | 323.03 | 337.78 | 323.03 | 333.34 | 245.50 | qfq | 7,213,985 | 2,398,499,682 | 3.27% |
| 2024-06-14 | 326.99 | 332.88 | 321.02 | 322.80 | 237.73 | qfq | 8,260,065 | 2,691,870,542 | -1.65% |
| 2024-06-13 | 330.00 | 335.70 | 326.18 | 328.20 | 241.71 | qfq | 6,477,851 | 2,140,254,370 | 0.97% |
| 2024-06-12 | 332.30 | 332.80 | 323.00 | 325.04 | 239.38 | qfq | 5,800,441 | 1,893,694,218 | -0.54% |
| 2024-06-11 | 322.00 | 330.00 | 322.00 | 326.81 | 240.69 | qfq | 7,701,044 | 2,517,237,819 | 2.64% |
| 2024-06-07 | 320.04 | 327.84 | 314.07 | 318.39 | 234.49 | qfq | 6,872,865 | 2,195,282,488 | -0.52% |
| 2024-06-06 | 317.03 | 326.00 | 316.50 | 320.04 | 235.70 | qfq | 8,024,602 | 2,581,310,656 | 1.61% |
| 2024-06-05 | 314.00 | 318.63 | 313.11 | 314.98 | 231.97 | qfq | 4,440,416 | 1,404,666,907 | 0.60% |
| 2024-06-04 | 308.88 | 314.90 | 307.00 | 313.11 | 230.60 | qfq | 4,544,100 | 1,414,067,159 | 1.37% |
| 2024-06-03 | 294.02 | 312.99 | 294.00 | 308.88 | 227.48 | qfq | 8,360,731 | 2,563,223,049 | 5.29% |
| 2024-05-31 | 299.72 | 299.80 | 293.35 | 293.35 | 216.04 | qfq | 4,236,822 | 1,252,139,962 | -2.18% |
| 2024-05-30 | 297.00 | 302.60 | 296.01 | 299.90 | 220.87 | qfq | 3,529,130 | 1,058,852,829 | 0.40% |
| 2024-05-29 | 303.60 | 305.36 | 296.43 | 298.70 | 219.98 | qfq | 4,131,153 | 1,238,209,693 | -2.06% |
| 2024-05-28 | 306.80 | 313.00 | 303.52 | 304.98 | 224.61 | qfq | 7,135,005 | 2,199,078,297 | 0.32% |
| 2024-05-27 | 286.97 | 304.06 | 285.58 | 304.00 | 223.89 | qfq | 7,770,570 | 2,307,324,823 | 5.92% |
| 2024-05-24 | 291.76 | 293.45 | 287.00 | 287.00 | 211.37 | qfq | 3,277,760 | 949,146,394 | -2.10% |
| 2024-05-23 | 293.19 | 298.68 | 291.50 | 293.16 | 215.90 | qfq | 3,770,572 | 1,111,440,865 | 0.00% |
| 2024-05-22 | 295.96 | 296.48 | 290.40 | 293.16 | 215.90 | qfq | 3,335,252 | 974,642,220 | -0.89% |
| 2024-05-21 | 289.85 | 298.38 | 289.73 | 295.80 | 217.85 | qfq | 4,989,808 | 1,470,767,563 | 1.72% |
| 2024-05-20 | 289.73 | 293.28 | 288.44 | 290.80 | 214.17 | qfq | 3,419,002 | 995,289,402 | -0.07% |
| 2024-05-17 | 291.00 | 292.44 | 288.19 | 291.00 | 214.31 | qfq | 3,071,312 | 891,295,343 | -0.28% |
| 2024-05-16 | 292.00 | 295.00 | 288.99 | 291.82 | 214.92 | qfq | 4,054,747 | 1,183,656,814 | 0.61% |
| 2024-05-15 | 288.00 | 295.50 | 287.00 | 290.05 | 213.61 | qfq | 3,319,900 | 968,807,647 | -0.43% |
| 2024-05-14 | 293.90 | 295.65 | 283.83 | 291.30 | 214.53 | qfq | 6,754,004 | 1,949,274,673 | -0.10% |
| 2024-05-13 | 294.00 | 299.60 | 289.96 | 291.60 | 214.76 | qfq | 8,147,249 | 2,403,062,439 | -2.13% |
| 2024-05-10 | 314.19 | 314.48 | 286.00 | 297.95 | 219.43 | qfq | 14,817,944 | 4,402,967,420 | -5.12% |
| 2024-05-09 | 312.80 | 314.56 | 310.01 | 314.03 | 231.27 | qfq | 4,847,143 | 1,512,970,069 | 0.39% |
| 2024-05-08 | 316.00 | 318.50 | 311.45 | 312.81 | 230.38 | qfq | 3,040,418 | 955,497,984 | -1.35% |
| 2024-05-07 | 317.90 | 320.48 | 313.00 | 317.10 | 233.54 | qfq | 3,810,306 | 1,206,014,844 | -0.53% |
| 2024-05-06 | 323.10 | 325.80 | 317.60 | 318.79 | 234.78 | qfq | 4,134,489 | 1,325,480,340 | -0.07% |
| 2024-04-30 | 323.32 | 323.98 | 314.11 | 319.00 | 234.93 | qfq | 6,037,905 | 1,920,876,248 | -1.24% |
| 2024-04-29 | 313.20 | 324.58 | 312.18 | 323.00 | 237.88 | qfq | 6,190,777 | 1,981,199,647 | 2.98% |
| 2024-04-26 | 305.10 | 314.90 | 305.10 | 313.66 | 231.00 | qfq | 5,020,029 | 1,562,677,808 | 2.39% |
| 2024-04-25 | 303.37 | 307.48 | 300.20 | 306.34 | 225.61 | qfq | 3,003,878 | 915,417,174 | 0.44% |
| 2024-04-24 | 304.00 | 308.80 | 302.47 | 305.00 | 224.62 | qfq | 3,338,809 | 1,018,665,691 | 0.71% |
| 2024-04-23 | 298.00 | 304.50 | 297.45 | 302.86 | 223.05 | qfq | 4,078,595 | 1,228,076,332 | 1.66% |
| 2024-04-22 | 293.99 | 300.26 | 291.12 | 297.92 | 219.41 | qfq | 3,952,115 | 1,173,790,885 | -0.19% |
| 2024-04-19 | 304.00 | 305.52 | 295.50 | 298.48 | 219.82 | qfq | 4,663,145 | 1,395,796,304 | -2.21% |
| 2024-04-18 | 308.00 | 313.80 | 305.08 | 305.22 | 224.79 | qfq | 5,393,254 | 1,665,047,039 | -1.78% |
| 2024-04-17 | 309.31 | 311.47 | 306.00 | 310.75 | 228.86 | qfq | 5,555,684 | 1,716,497,982 | 0.56% |
| 2024-04-16 | 310.01 | 314.00 | 307.30 | 309.03 | 227.59 | qfq | 5,138,319 | 1,592,624,526 | -1.27% |
| 2024-04-15 | 302.00 | 315.00 | 301.18 | 313.02 | 230.53 | qfq | 9,057,790 | 2,797,517,354 | 7.94% |
| 2024-04-12 | 289.98 | 292.80 | 287.20 | 290.00 | 213.58 | qfq | 3,549,399 | 1,031,652,818 | -0.26% |
| 2024-04-11 | 289.11 | 293.99 | 288.88 | 290.77 | 214.14 | qfq | 3,227,674 | 940,893,038 | -0.18% |
| 2024-04-10 | 298.16 | 300.00 | 288.97 | 291.28 | 214.52 | qfq | 4,075,515 | 1,189,437,818 | -2.60% |
| 2024-04-09 | 298.50 | 301.20 | 294.02 | 299.07 | 220.26 | qfq | 2,881,481 | 857,590,321 | -0.37% |
| 2024-04-08 | 302.00 | 306.55 | 299.10 | 300.18 | 221.07 | qfq | 4,633,272 | 1,402,569,188 | 0.84% |
| 2024-04-03 | 298.54 | 302.00 | 293.01 | 297.68 | 219.23 | qfq | 4,349,143 | 1,293,896,224 | -0.31% |
| 2024-04-02 | 307.00 | 308.98 | 296.00 | 298.60 | 219.91 | qfq | 6,660,094 | 2,004,791,424 | -3.05% |
| 2024-04-01 | 308.00 | 315.56 | 306.50 | 308.00 | 226.83 | qfq | 4,991,194 | 1,547,194,708 | 0.79% |
| 2024-03-29 | 306.10 | 311.50 | 298.93 | 305.60 | 225.07 | qfq | 4,820,657 | 1,473,955,196 | -0.36% |
| 2024-03-28 | 308.53 | 309.66 | 302.50 | 306.69 | 225.87 | qfq | 4,971,706 | 1,523,019,806 | -0.60% |
| 2024-03-27 | 312.43 | 313.50 | 304.58 | 308.55 | 227.24 | qfq | 5,130,441 | 1,584,531,041 | -0.75% |
| 2024-03-26 | 317.50 | 323.00 | 308.69 | 310.88 | 228.95 | qfq | 6,314,354 | 1,980,924,848 | -1.87% |
| 2024-03-25 | 311.86 | 326.50 | 307.91 | 316.80 | 233.31 | qfq | 7,415,810 | 2,362,021,298 | 1.37% |
| 2024-03-22 | 301.10 | 316.99 | 300.33 | 312.51 | 230.16 | qfq | 8,961,474 | 2,798,131,258 | 3.79% |
| 2024-03-21 | 300.70 | 306.68 | 299.00 | 301.10 | 221.75 | qfq | 5,677,259 | 1,717,937,664 | 1.65% |
| 2024-03-20 | 294.90 | 297.57 | 291.75 | 296.20 | 218.14 | qfq | 3,143,212 | 927,047,419 | 0.38% |
| 2024-03-19 | 297.00 | 300.80 | 294.93 | 295.08 | 217.32 | qfq | 4,417,536 | 1,314,865,428 | -1.00% |
| 2024-03-18 | 288.05 | 298.77 | 288.00 | 298.06 | 219.51 | qfq | 6,620,791 | 1,948,456,849 | 3.12% |
| 2024-03-15 | 289.78 | 290.20 | 282.80 | 289.03 | 212.86 | qfq | 5,726,272 | 1,638,065,517 | -0.26% |
| 2024-03-14 | 291.99 | 293.79 | 288.06 | 289.78 | 213.41 | qfq | 5,576,457 | 1,619,889,258 | -0.93% |
| 2024-03-13 | 300.00 | 301.70 | 290.64 | 292.50 | 215.42 | qfq | 6,800,658 | 2,008,385,064 | -1.98% |
| 2024-03-12 | 301.00 | 306.99 | 297.20 | 298.41 | 219.77 | qfq | 7,417,264 | 2,230,138,541 | -1.74% |
| 2024-03-11 | 299.04 | 307.40 | 298.51 | 303.69 | 223.66 | qfq | 5,728,771 | 1,731,904,607 | 0.60% |
| 2024-03-08 | 293.99 | 302.65 | 293.10 | 301.87 | 222.32 | qfq | 8,138,763 | 2,438,931,465 | 3.64% |
| 2024-03-07 | 293.77 | 301.58 | 289.89 | 291.27 | 214.51 | qfq | 6,503,983 | 1,923,390,218 | 0.09% |
| 2024-03-06 | 291.10 | 293.55 | 288.00 | 291.00 | 214.31 | qfq | 3,989,591 | 1,161,072,735 | -0.04% |
| 2024-03-05 | 290.98 | 293.83 | 286.01 | 291.12 | 214.40 | qfq | 5,425,824 | 1,576,465,991 | -0.36% |
| 2024-03-04 | 292.59 | 297.58 | 288.00 | 292.17 | 215.18 | qfq | 6,809,363 | 1,990,189,540 | 0.01% |
| 2024-03-01 | 286.00 | 294.80 | 284.23 | 292.15 | 215.16 | qfq | 9,492,111 | 2,754,205,713 | 2.85% |
| 2024-02-29 | 266.00 | 286.90 | 265.64 | 284.06 | 209.20 | qfq | 11,684,701 | 3,263,039,372 | 8.66% |
| 2024-02-28 | 268.95 | 271.68 | 261.20 | 261.43 | 192.54 | qfq | 5,235,791 | 1,394,788,149 | -2.52% |
| 2024-02-27 | 257.11 | 268.47 | 256.60 | 268.20 | 197.52 | qfq | 5,672,791 | 1,493,853,308 | 3.74% |
| 2024-02-26 | 262.30 | 263.72 | 257.79 | 258.53 | 190.40 | qfq | 4,346,255 | 1,128,388,108 | -1.20% |
| 2024-02-23 | 263.08 | 265.50 | 259.57 | 261.66 | 192.71 | qfq | 4,681,618 | 1,227,248,291 | -0.53% |
| 2024-02-22 | 261.00 | 264.58 | 260.01 | 263.05 | 193.73 | qfq | 4,310,064 | 1,131,171,136 | 0.98% |
| 2024-02-21 | 253.65 | 264.40 | 252.00 | 260.50 | 191.85 | qfq | 7,052,813 | 1,828,974,176 | 2.12% |
| 2024-02-20 | 257.50 | 259.20 | 252.46 | 255.10 | 187.87 | qfq | 4,407,044 | 1,126,082,494 | -1.32% |
| 2024-02-19 | 258.00 | 259.88 | 254.01 | 258.50 | 190.38 | qfq | 6,827,319 | 1,758,671,590 | 3.28% |
| 2024-02-08 | 253.00 | 258.80 | 248.60 | 250.30 | 184.34 | qfq | 7,507,219 | 1,904,998,968 | 0.48% |
| 2024-02-07 | 250.26 | 252.82 | 246.66 | 249.11 | 183.46 | qfq | 5,920,684 | 1,474,042,207 | -0.75% |
| 2024-02-06 | 238.20 | 251.48 | 238.12 | 251.00 | 184.85 | qfq | 7,750,539 | 1,910,678,945 | 4.17% |
| 2024-02-05 | 228.16 | 245.00 | 227.71 | 240.95 | 177.45 | qfq | 8,453,593 | 2,002,276,046 | 4.13% |
| 2024-02-02 | 234.80 | 237.50 | 225.03 | 231.40 | 170.42 | qfq | 5,841,972 | 1,356,527,574 | -1.78% |
| 2024-02-01 | 227.53 | 240.14 | 227.30 | 235.60 | 173.51 | qfq | 6,477,588 | 1,523,177,146 | 3.44% |
| 2024-01-31 | 227.02 | 231.80 | 224.09 | 227.76 | 167.74 | qfq | 5,544,933 | 1,265,026,512 | -0.69% |
| 2024-01-30 | 240.86 | 240.86 | 228.58 | 229.35 | 168.91 | qfq | 5,678,607 | 1,326,821,932 | -5.11% |
| 2024-01-29 | 247.40 | 250.64 | 240.10 | 241.70 | 178.01 | qfq | 5,023,445 | 1,226,684,602 | -2.34% |
| 2024-01-26 | 251.92 | 254.48 | 247.00 | 247.50 | 182.28 | qfq | 5,347,758 | 1,338,173,285 | -2.64% |
| 2024-01-25 | 250.00 | 256.00 | 248.46 | 254.21 | 187.22 | qfq | 6,126,616 | 1,546,163,516 | 0.83% |
| 2024-01-24 | 250.00 | 253.16 | 241.23 | 252.12 | 185.68 | qfq | 7,720,769 | 1,902,076,443 | 0.85% |
| 2024-01-23 | 247.81 | 254.43 | 245.58 | 249.99 | 184.11 | qfq | 6,512,336 | 1,626,894,133 | -0.08% |
| 2024-01-22 | 250.70 | 256.17 | 247.80 | 250.20 | 184.27 | qfq | 8,468,881 | 2,140,852,104 | -0.20% |
| 2024-01-19 | 254.10 | 256.65 | 249.38 | 250.70 | 184.63 | qfq | 6,463,746 | 1,635,933,627 | -1.98% |
| 2024-01-18 | 240.88 | 256.78 | 240.02 | 255.77 | 188.37 | qfq | 12,506,372 | 3,116,486,084 | 5.56% |
| 2024-01-17 | 243.76 | 245.71 | 240.70 | 242.30 | 178.45 | qfq | 6,098,407 | 1,484,563,972 | -0.70% |
| 2024-01-16 | 240.00 | 245.00 | 238.00 | 244.01 | 179.71 | qfq | 9,728,606 | 2,350,083,478 | 5.18% |
| 2024-01-15 | 231.50 | 237.60 | 228.60 | 231.99 | 170.85 | qfq | 3,773,813 | 881,692,709 | -0.00% |
| 2024-01-12 | 231.96 | 233.64 | 229.69 | 232.00 | 170.86 | qfq | 2,677,546 | 621,535,806 | -0.26% |
| 2024-01-11 | 226.79 | 234.89 | 226.06 | 232.60 | 171.30 | qfq | 4,526,037 | 1,050,580,483 | 2.56% |
| 2024-01-10 | 227.00 | 231.94 | 223.38 | 226.80 | 167.03 | qfq | 3,646,136 | 832,571,088 | -0.56% |
| 2024-01-09 | 227.56 | 229.35 | 222.66 | 228.08 | 167.97 | qfq | 4,553,369 | 1,031,117,166 | 0.84% |
| 2024-01-08 | 233.50 | 235.00 | 226.05 | 226.18 | 166.58 | qfq | 3,763,106 | 858,997,865 | -3.40% |
| 2024-01-05 | 236.00 | 239.95 | 231.97 | 234.13 | 172.43 | qfq | 3,308,289 | 779,153,664 | -0.90% |
| 2024-01-04 | 238.95 | 243.47 | 235.13 | 236.25 | 173.99 | qfq | 3,503,120 | 832,252,917 | -1.76% |
| 2024-01-03 | 239.51 | 246.60 | 238.42 | 240.48 | 177.11 | qfq | 4,311,800 | 1,045,059,220 | 0.07% |
| 2024-01-02 | 245.73 | 245.91 | 239.35 | 240.30 | 176.97 | qfq | 4,106,740 | 993,607,281 | -2.20% |
| 2023-12-29 | 245.62 | 247.49 | 243.38 | 245.71 | 180.96 | qfq | 4,636,183 | 1,139,359,270 | 0.04% |
| 2023-12-28 | 237.88 | 248.00 | 237.24 | 245.60 | 180.88 | qfq | 7,939,282 | 1,936,391,362 | 2.93% |
| 2023-12-27 | 225.50 | 239.98 | 225.50 | 238.60 | 175.72 | qfq | 9,668,287 | 2,284,753,439 | 5.81% |
| 2023-12-26 | 229.31 | 229.78 | 224.00 | 225.49 | 166.07 | qfq | 3,292,326 | 743,768,426 | -2.03% |
| 2023-12-25 | 230.00 | 232.74 | 229.00 | 230.16 | 169.51 | qfq | 2,437,321 | 561,509,883 | -0.36% |
| 2023-12-22 | 235.46 | 235.95 | 230.00 | 231.00 | 170.13 | qfq | 4,737,174 | 1,100,264,488 | -2.10% |
| 2023-12-21 | 229.31 | 237.27 | 228.80 | 235.96 | 173.78 | qfq | 7,604,969 | 1,778,874,943 | 2.90% |
| 2023-12-20 | 230.05 | 232.05 | 227.26 | 229.30 | 168.87 | qfq | 5,226,741 | 1,201,809,398 | 0.09% |
| 2023-12-19 | 220.27 | 234.51 | 220.08 | 229.10 | 168.73 | qfq | 8,106,036 | 1,854,350,996 | 3.64% |
| 2023-12-18 | 223.50 | 225.44 | 220.60 | 221.06 | 162.80 | qfq | 3,468,472 | 771,066,273 | -1.75% |
| 2023-12-15 | 226.80 | 227.90 | 224.01 | 225.00 | 165.71 | qfq | 2,870,883 | 648,580,315 | -0.42% |
| 2023-12-14 | 227.88 | 228.98 | 224.90 | 225.95 | 166.41 | qfq | 2,856,321 | 647,040,105 | -0.34% |
| 2023-12-13 | 227.17 | 230.80 | 225.71 | 226.71 | 166.97 | qfq | 3,153,289 | 718,937,526 | -0.29% |
| 2023-12-12 | 227.00 | 228.65 | 225.62 | 227.36 | 167.44 | qfq | 3,497,115 | 793,349,402 | -0.28% |
| 2023-12-11 | 220.54 | 228.77 | 218.50 | 228.00 | 167.92 | qfq | 6,237,166 | 1,396,323,706 | 2.60% |
| 2023-12-08 | 216.52 | 223.98 | 216.52 | 222.23 | 163.67 | qfq | 6,951,342 | 1,534,118,455 | 2.64% |
| 2023-12-07 | 222.78 | 222.88 | 213.42 | 216.52 | 159.46 | qfq | 7,465,829 | 1,619,950,960 | -2.91% |
| 2023-12-06 | 222.00 | 225.52 | 222.00 | 223.00 | 164.23 | qfq | 3,625,313 | 810,072,255 | -0.42% |
| 2023-12-05 | 228.97 | 228.98 | 223.90 | 223.95 | 164.93 | qfq | 4,009,862 | 909,054,882 | -2.38% |
| 2023-12-04 | 231.99 | 235.60 | 229.31 | 229.41 | 168.95 | qfq | 4,136,994 | 958,443,355 | -1.47% |
| 2023-12-01 | 234.70 | 235.80 | 225.29 | 232.84 | 171.48 | qfq | 7,040,128 | 1,624,835,192 | -0.73% |
| 2023-11-30 | 235.00 | 236.47 | 233.50 | 234.55 | 172.74 | qfq | 3,634,563 | 852,797,177 | -0.62% |
| 2023-11-29 | 240.70 | 241.93 | 235.85 | 236.02 | 173.82 | qfq | 4,477,032 | 1,067,447,744 | -1.78% |
| 2023-11-28 | 239.50 | 241.90 | 238.30 | 240.29 | 176.97 | qfq | 3,281,521 | 787,222,500 | -0.07% |
| 2023-11-27 | 234.46 | 240.47 | 233.85 | 240.46 | 177.09 | qfq | 4,718,327 | 1,126,123,235 | 2.00% |
| 2023-11-24 | 237.98 | 238.70 | 235.20 | 235.75 | 173.62 | qfq | 3,358,357 | 793,844,627 | -1.19% |
| 2023-11-23 | 235.00 | 238.68 | 233.36 | 238.60 | 175.72 | qfq | 3,930,777 | 929,688,821 | 1.27% |
| 2023-11-22 | 239.01 | 240.25 | 235.44 | 235.60 | 173.51 | qfq | 4,634,604 | 1,098,415,750 | -2.05% |
| 2023-11-21 | 242.36 | 244.26 | 240.20 | 240.54 | 177.15 | qfq | 4,346,665 | 1,052,970,860 | -0.73% |
| 2023-11-20 | 247.01 | 247.57 | 242.12 | 242.31 | 178.45 | qfq | 5,546,015 | 1,350,127,656 | -1.90% |
| 2023-11-17 | 247.01 | 250.79 | 246.11 | 247.00 | 181.91 | qfq | 3,544,086 | 878,242,953 | -0.40% |
| 2023-11-16 | 252.88 | 253.80 | 246.20 | 248.00 | 182.65 | qfq | 5,014,375 | 1,250,253,524 | -2.29% |
| 2023-11-15 | 258.30 | 258.95 | 253.03 | 253.80 | 186.92 | qfq | 4,405,717 | 1,126,524,189 | -1.26% |
| 2023-11-14 | 255.81 | 258.74 | 255.07 | 257.03 | 189.30 | qfq | 3,013,354 | 773,932,097 | -0.04% |
| 2023-11-13 | 256.69 | 258.98 | 255.64 | 257.13 | 189.37 | qfq | 3,423,343 | 879,567,302 | 0.44% |
| 2023-11-10 | 258.10 | 259.59 | 255.00 | 256.01 | 188.54 | qfq | 4,080,692 | 1,050,010,829 | -0.40% |
| 2023-11-09 | 258.16 | 261.25 | 256.36 | 257.05 | 189.31 | qfq | 4,424,306 | 1,142,103,027 | -1.12% |
| 2023-11-08 | 255.12 | 265.50 | 254.54 | 259.97 | 191.46 | qfq | 8,133,625 | 2,116,302,478 | 1.41% |
| 2023-11-07 | 258.00 | 260.39 | 254.80 | 256.35 | 188.79 | qfq | 5,455,184 | 1,399,940,160 | -0.92% |
| 2023-11-06 | 259.03 | 259.50 | 254.58 | 258.74 | 190.55 | qfq | 6,446,154 | 1,658,544,233 | 0.66% |
| 2023-11-03 | 250.56 | 258.00 | 249.72 | 257.04 | 189.30 | qfq | 6,201,687 | 1,578,131,021 | 2.73% |
| 2023-11-02 | 252.00 | 253.97 | 249.17 | 250.20 | 184.27 | qfq | 3,590,473 | 899,980,918 | -0.89% |
| 2023-11-01 | 255.55 | 255.61 | 250.02 | 252.45 | 185.92 | qfq | 5,137,254 | 1,294,572,592 | -1.39% |
| 2023-10-31 | 262.00 | 264.66 | 252.85 | 256.00 | 188.54 | qfq | 7,050,623 | 1,802,728,401 | -0.70% |
| 2023-10-30 | 250.00 | 260.28 | 249.10 | 257.80 | 189.86 | qfq | 8,063,606 | 2,063,241,706 | 2.39% |
| 2023-10-27 | 246.80 | 254.00 | 245.51 | 251.79 | 185.44 | qfq | 6,097,672 | 1,525,967,823 | 0.99% |
| 2023-10-26 | 245.81 | 250.00 | 243.50 | 249.33 | 183.62 | qfq | 5,308,734 | 1,306,812,374 | 0.53% |
| 2023-10-25 | 251.01 | 251.60 | 245.30 | 248.01 | 182.65 | qfq | 5,575,685 | 1,378,095,536 | -0.60% |
| 2023-10-24 | 235.20 | 252.50 | 235.01 | 249.50 | 183.75 | qfq | 9,457,806 | 2,327,713,538 | 6.35% |
| 2023-10-23 | 239.73 | 240.50 | 233.00 | 234.60 | 172.78 | qfq | 3,574,623 | 841,460,314 | -2.14% |
| 2023-10-20 | 240.07 | 244.68 | 238.50 | 239.74 | 176.56 | qfq | 3,919,664 | 945,924,692 | -1.39% |
| 2023-10-19 | 242.62 | 249.80 | 242.20 | 243.13 | 179.06 | qfq | 4,705,119 | 1,158,473,967 | -0.45% |
| 2023-10-18 | 247.88 | 253.58 | 243.81 | 244.23 | 179.87 | qfq | 7,408,729 | 1,847,441,314 | -0.99% |
| 2023-10-17 | 244.66 | 249.35 | 241.50 | 246.67 | 181.67 | qfq | 4,814,087 | 1,182,900,987 | 1.47% |
| 2023-10-16 | 248.20 | 248.50 | 242.08 | 243.10 | 179.04 | qfq | 4,333,927 | 1,057,533,722 | -2.25% |
| 2023-10-13 | 249.88 | 249.93 | 241.54 | 248.70 | 183.16 | qfq | 7,690,330 | 1,892,407,612 | -1.89% |
| 2023-10-12 | 245.70 | 255.11 | 245.12 | 253.48 | 186.68 | qfq | 8,421,781 | 2,106,302,553 | 3.76% |
| 2023-10-11 | 247.85 | 248.49 | 241.81 | 244.29 | 179.91 | qfq | 5,802,556 | 1,421,229,328 | -1.44% |
| 2023-10-10 | 245.00 | 250.89 | 244.27 | 247.85 | 182.53 | qfq | 6,312,836 | 1,565,761,292 | 0.65% |
| 2023-10-09 | 239.23 | 247.53 | 238.56 | 246.25 | 181.36 | qfq | 7,113,612 | 1,734,943,017 | 2.05% |
| 2023-09-28 | 233.00 | 247.89 | 230.70 | 241.30 | 177.71 | qfq | 11,431,417 | 2,728,880,307 | 3.58% |
| 2023-09-27 | 232.60 | 236.60 | 231.13 | 232.95 | 171.56 | qfq | 4,819,955 | 1,125,318,876 | 0.15% |
| 2023-09-26 | 233.50 | 236.18 | 232.60 | 232.61 | 171.31 | qfq | 4,261,055 | 996,712,183 | -1.02% |
| 2023-09-25 | 234.00 | 236.92 | 231.66 | 235.00 | 173.07 | qfq | 6,474,810 | 1,514,587,232 | 0.21% |
| 2023-09-22 | 232.00 | 235.00 | 230.37 | 234.50 | 172.70 | qfq | 6,877,226 | 1,604,637,168 | 0.90% |
| 2023-09-21 | 233.00 | 235.30 | 231.80 | 232.41 | 171.16 | qfq | 4,590,113 | 1,069,583,809 | -0.67% |
| 2023-09-20 | 238.76 | 240.93 | 233.58 | 233.98 | 172.32 | qfq | 6,621,524 | 1,562,959,726 | -2.47% |
| 2023-09-19 | 245.48 | 246.18 | 231.55 | 239.90 | 176.68 | qfq | 8,685,999 | 2,064,758,167 | -2.27% |
| 2023-09-18 | 247.00 | 250.12 | 245.00 | 245.48 | 180.79 | qfq | 4,656,765 | 1,149,967,356 | -1.47% |
| 2023-09-15 | 252.09 | 255.60 | 247.80 | 249.15 | 183.49 | qfq | 6,379,015 | 1,600,969,765 | -1.12% |
| 2023-09-14 | 259.67 | 261.00 | 251.00 | 251.96 | 185.56 | qfq | 6,574,204 | 1,669,573,919 | -2.96% |
| 2023-09-13 | 262.62 | 265.29 | 258.02 | 259.65 | 191.23 | qfq | 3,853,927 | 1,005,299,906 | -1.65% |
| 2023-09-12 | 264.11 | 266.37 | 263.88 | 264.00 | 194.43 | qfq | 2,688,280 | 711,513,761 | -0.79% |
| 2023-09-11 | 265.00 | 267.97 | 259.07 | 266.11 | 195.98 | qfq | 5,424,297 | 1,436,686,445 | -0.15% |
| 2023-09-08 | 262.75 | 268.50 | 262.00 | 266.50 | 196.27 | qfq | 5,057,000 | 1,344,124,088 | 0.76% |
| 2023-09-07 | 276.99 | 277.30 | 264.23 | 264.50 | 194.80 | qfq | 9,621,294 | 2,592,149,834 | -5.67% |
| 2023-09-06 | 270.03 | 280.50 | 269.00 | 280.40 | 206.51 | qfq | 10,449,743 | 2,886,232,298 | 3.35% |
| 2023-09-05 | 271.83 | 274.48 | 269.88 | 271.30 | 199.80 | qfq | 5,907,670 | 1,607,906,117 | 0.11% |
| 2023-09-04 | 275.06 | 276.00 | 268.10 | 271.00 | 199.58 | qfq | 6,370,643 | 1,720,720,052 | -0.74% |
| 2023-09-01 | 273.98 | 283.47 | 272.36 | 273.02 | 201.07 | qfq | 7,523,664 | 2,086,894,391 | 0.65% |
| 2023-08-31 | 267.99 | 273.04 | 264.00 | 271.26 | 199.78 | qfq | 6,208,535 | 1,677,645,421 | 1.16% |
| 2023-08-30 | 266.50 | 274.88 | 264.00 | 268.15 | 197.49 | qfq | 8,775,109 | 2,363,453,019 | 2.58% |
| 2023-08-29 | 250.29 | 262.03 | 250.12 | 261.41 | 192.52 | qfq | 5,547,948 | 1,432,714,014 | 2.92% |
| 2023-08-28 | 272.22 | 274.15 | 251.98 | 254.00 | 187.06 | qfq | 6,895,941 | 1,787,344,268 | -1.17% |
| 2023-08-25 | 256.76 | 259.45 | 255.36 | 257.00 | 189.27 | qfq | 3,358,183 | 864,299,953 | -1.09% |
| 2023-08-24 | 253.02 | 262.35 | 251.53 | 259.83 | 191.36 | qfq | 5,407,293 | 1,397,436,897 | 3.47% |
| 2023-08-23 | 257.76 | 258.13 | 250.71 | 251.12 | 184.94 | qfq | 2,611,326 | 662,676,288 | -2.57% |
| 2023-08-22 | 257.08 | 259.13 | 250.33 | 257.75 | 189.83 | qfq | 4,498,356 | 1,145,840,894 | 0.81% |
| 2023-08-21 | 258.59 | 261.59 | 255.58 | 255.67 | 188.29 | qfq | 2,855,057 | 735,354,051 | -0.52% |
| 2023-08-18 | 263.80 | 264.69 | 257.00 | 257.00 | 189.27 | qfq | 3,390,992 | 882,439,299 | -2.70% |
| 2023-08-17 | 261.28 | 267.83 | 259.40 | 264.12 | 194.52 | qfq | 3,610,112 | 952,010,407 | 0.98% |
| 2023-08-16 | 270.03 | 273.20 | 261.45 | 261.55 | 192.62 | qfq | 4,692,406 | 1,244,270,914 | -3.49% |
| 2023-08-15 | 274.01 | 275.88 | 265.55 | 271.01 | 199.59 | qfq | 3,835,250 | 1,036,326,785 | -0.73% |
| 2023-08-14 | 275.43 | 276.50 | 272.72 | 273.01 | 201.06 | qfq | 3,268,500 | 895,868,410 | -2.01% |
| 2023-08-11 | 284.75 | 285.96 | 278.60 | 278.60 | 205.18 | qfq | 3,597,636 | 1,009,473,826 | -2.13% |
| 2023-08-10 | 280.48 | 288.88 | 280.45 | 284.66 | 209.64 | qfq | 4,634,259 | 1,323,563,779 | 1.48% |
| 2023-08-09 | 282.20 | 282.99 | 278.30 | 280.52 | 206.60 | qfq | 3,203,029 | 898,559,049 | -1.01% |
| 2023-08-08 | 282.49 | 284.98 | 281.97 | 283.39 | 208.71 | qfq | 2,574,901 | 730,430,197 | 0.10% |
| 2023-08-07 | 280.47 | 283.95 | 280.03 | 283.10 | 208.50 | qfq | 2,801,004 | 791,492,986 | 0.56% |
| 2023-08-04 | 284.33 | 285.80 | 278.22 | 281.51 | 207.32 | qfq | 4,825,879 | 1,359,505,842 | -0.81% |
| 2023-08-03 | 281.32 | 287.23 | 280.80 | 283.80 | 209.01 | qfq | 3,877,003 | 1,102,435,362 | 0.18% |
| 2023-08-02 | 280.00 | 285.68 | 279.01 | 283.29 | 208.64 | qfq | 5,233,949 | 1,484,482,229 | 0.57% |
| 2023-08-01 | 283.68 | 283.68 | 278.45 | 281.68 | 207.45 | qfq | 4,305,123 | 1,210,096,207 | -0.76% |
| 2023-07-31 | 276.00 | 285.00 | 275.00 | 283.83 | 209.03 | qfq | 7,014,582 | 1,969,041,481 | 2.84% |
| 2023-07-28 | 273.85 | 278.80 | 273.25 | 276.00 | 203.27 | qfq | 4,021,883 | 1,110,876,390 | 0.79% |
| 2023-07-27 | 276.01 | 277.49 | 273.03 | 273.83 | 201.67 | qfq | 3,317,154 | 912,656,985 | -1.41% |
| 2023-07-26 | 272.94 | 281.30 | 272.52 | 277.76 | 204.56 | qfq | 6,139,881 | 1,709,569,729 | 1.18% |
| 2023-07-25 | 269.99 | 278.73 | 267.89 | 274.51 | 202.17 | qfq | 5,557,319 | 1,513,982,381 | 2.64% |
| 2023-07-24 | 268.00 | 270.16 | 266.80 | 267.44 | 196.96 | qfq | 3,080,181 | 825,924,880 | -0.72% |
| 2023-07-21 | 274.98 | 274.98 | 268.18 | 269.38 | 198.39 | qfq | 6,236,331 | 1,687,267,878 | -2.74% |
| 2023-07-20 | 276.60 | 278.80 | 274.50 | 276.97 | 203.98 | qfq | 4,505,292 | 1,247,186,818 | 0.12% |
| 2023-07-19 | 285.13 | 287.50 | 272.98 | 276.63 | 203.73 | qfq | 10,152,381 | 2,822,487,000 | -3.47% |
| 2023-07-18 | 288.00 | 290.88 | 285.50 | 286.56 | 211.04 | qfq | 5,636,857 | 1,623,070,396 | -0.74% |