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
比亚迪002594.SZ
最近收盘价93.472026-07-17
最近交易日2026-07-17
成交量（股）68,734,582
成交额（元）6,442,145,672
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 2025-07-29 | cash_dividend | 3.974 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-22 | 2025-07-29 | stock_dividend | — | 0.8 | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-22 | 2025-07-29 | bonus_share | — | — | 1.2 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-20 | 2024-07-29 | cash_dividend | 3.0977722 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-20 | 2023-07-28 | cash_dividend | 1.142 | — | — | — | 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 | 94.14 | 95.95 | 91.90 | 93.47 | 93.47 | qfq | 68,734,582 | 6,442,145,672 | -0.71% |
| 2026-07-16 | 91.74 | 94.76 | 91.15 | 94.14 | 94.14 | qfq | 60,720,397 | 5,673,387,682 | 2.59% |
| 2026-07-15 | 89.65 | 93.48 | 89.45 | 91.76 | 91.76 | qfq | 51,415,427 | 4,733,650,609 | 1.75% |
| 2026-07-14 | 86.89 | 90.68 | 86.50 | 90.18 | 90.18 | qfq | 54,707,491 | 4,883,296,438 | 3.68% |
| 2026-07-13 | 89.00 | 89.00 | 86.78 | 86.98 | 86.98 | qfq | 42,458,495 | 3,714,908,442 | -3.36% |
| 2026-07-10 | 86.84 | 90.83 | 84.88 | 90.00 | 90.00 | qfq | 70,933,247 | 6,283,278,804 | 3.60% |
| 2026-07-09 | 86.50 | 87.77 | 85.80 | 86.87 | 86.87 | qfq | 37,739,280 | 3,270,884,062 | -1.06% |
| 2026-07-08 | 86.01 | 88.34 | 85.28 | 87.80 | 87.80 | qfq | 40,380,908 | 3,527,472,657 | 1.79% |
| 2026-07-07 | 87.66 | 88.81 | 85.87 | 86.26 | 86.26 | qfq | 38,946,958 | 3,378,987,289 | -1.46% |
| 2026-07-06 | 88.52 | 88.95 | 86.61 | 87.54 | 87.54 | qfq | 48,582,828 | 4,263,991,762 | -1.05% |
| 2026-07-03 | 83.73 | 88.88 | 83.60 | 88.47 | 88.47 | qfq | 83,898,162 | 7,298,140,284 | 5.86% |
| 2026-07-02 | 81.90 | 85.67 | 81.90 | 83.57 | 83.57 | qfq | 82,504,621 | 6,956,783,955 | 3.61% |
| 2026-07-01 | 79.90 | 81.65 | 78.55 | 80.66 | 80.66 | qfq | 50,317,661 | 4,035,250,997 | 1.20% |
| 2026-06-30 | 79.58 | 80.55 | 78.58 | 79.70 | 79.70 | qfq | 38,204,309 | 3,031,865,049 | 0.08% |
| 2026-06-29 | 78.20 | 80.95 | 77.60 | 79.64 | 79.64 | qfq | 52,370,729 | 4,160,734,873 | 1.84% |
| 2026-06-26 | 81.51 | 81.80 | 78.20 | 78.20 | 78.20 | qfq | 66,320,802 | 5,267,490,278 | -4.87% |
| 2026-06-25 | 82.80 | 83.81 | 81.34 | 82.20 | 82.20 | qfq | 55,643,208 | 4,579,273,325 | -1.32% |
| 2026-06-24 | 84.50 | 84.70 | 82.78 | 83.30 | 83.30 | qfq | 45,573,530 | 3,803,649,806 | -2.00% |
| 2026-06-23 | 86.91 | 88.32 | 84.75 | 85.00 | 85.00 | qfq | 46,621,668 | 4,016,365,834 | -2.96% |
| 2026-06-22 | 87.00 | 87.90 | 84.60 | 87.59 | 87.59 | qfq | 63,724,220 | 5,467,321,886 | -0.61% |
| 2026-06-18 | 87.00 | 89.33 | 86.08 | 88.13 | 88.13 | qfq | 43,578,976 | 3,820,166,910 | 0.75% |
| 2026-06-17 | 89.00 | 89.30 | 87.00 | 87.47 | 87.47 | qfq | 49,526,711 | 4,335,318,668 | -2.42% |
| 2026-06-16 | 90.35 | 90.50 | 89.50 | 89.64 | 89.64 | qfq | 33,601,868 | 3,017,362,613 | -1.30% |
| 2026-06-15 | 91.61 | 91.90 | 90.40 | 90.82 | 90.82 | qfq | 31,297,908 | 2,847,656,617 | -0.85% |
| 2026-06-12 | 89.90 | 91.78 | 89.25 | 91.60 | 91.60 | qfq | 38,535,178 | 3,497,028,505 | 2.00% |
| 2026-06-11 | 90.10 | 90.80 | 88.88 | 89.80 | 89.80 | qfq | 31,508,734 | 2,821,436,895 | -0.56% |
| 2026-06-10 | 91.00 | 91.00 | 90.10 | 90.31 | 90.31 | qfq | 24,128,660 | 2,182,297,137 | -1.72% |
| 2026-06-09 | 91.22 | 91.92 | 90.03 | 91.89 | 91.89 | qfq | 28,192,695 | 2,562,232,961 | 0.77% |
| 2026-06-08 | 91.00 | 92.02 | 90.30 | 91.19 | 91.19 | qfq | 31,684,395 | 2,885,879,183 | -1.96% |
| 2026-06-05 | 93.52 | 94.00 | 92.30 | 93.01 | 93.01 | qfq | 33,996,897 | 3,159,266,076 | -0.46% |
| 2026-06-04 | 93.60 | 94.39 | 93.10 | 93.44 | 93.44 | qfq | 31,871,174 | 2,982,999,607 | -1.46% |
| 2026-06-03 | 96.00 | 96.00 | 94.50 | 94.82 | 94.82 | qfq | 37,043,374 | 3,514,157,745 | -2.00% |
| 2026-06-02 | 96.00 | 96.88 | 94.31 | 96.76 | 96.76 | qfq | 55,496,417 | 5,321,331,038 | 3.32% |
| 2026-06-01 | 96.18 | 96.22 | 93.60 | 93.65 | 93.65 | qfq | 44,598,076 | 4,207,350,430 | -2.63% |
| 2026-05-29 | 98.90 | 99.50 | 96.13 | 96.18 | 96.18 | qfq | 60,629,393 | 5,901,286,621 | 0.31% |
| 2026-05-28 | 95.22 | 95.99 | 94.03 | 95.88 | 95.88 | qfq | 31,458,976 | 2,991,315,170 | 0.69% |
| 2026-05-27 | 96.00 | 97.27 | 94.66 | 95.22 | 95.22 | qfq | 36,237,356 | 3,467,882,770 | -1.38% |
| 2026-05-26 | 95.80 | 96.92 | 94.51 | 96.55 | 96.55 | qfq | 38,652,435 | 3,720,039,551 | 0.61% |
| 2026-05-25 | 95.00 | 97.21 | 95.00 | 95.96 | 95.96 | qfq | 40,599,516 | 3,900,848,662 | 2.36% |
| 2026-05-22 | 93.55 | 94.19 | 92.61 | 93.75 | 93.75 | qfq | 26,859,177 | 2,510,615,944 | 0.26% |
| 2026-05-21 | 93.41 | 96.20 | 93.41 | 93.51 | 93.51 | qfq | 37,394,974 | 3,540,792,199 | 0.16% |
| 2026-05-20 | 95.30 | 95.49 | 93.30 | 93.36 | 93.36 | qfq | 41,500,993 | 3,900,216,299 | -2.75% |
| 2026-05-19 | 94.51 | 96.08 | 93.80 | 96.00 | 96.00 | qfq | 29,618,439 | 2,822,346,576 | 1.58% |
| 2026-05-18 | 95.34 | 95.94 | 94.30 | 94.51 | 94.51 | qfq | 35,461,317 | 3,359,745,463 | -1.86% |
| 2026-05-15 | 98.00 | 98.03 | 96.26 | 96.30 | 96.30 | qfq | 46,621,723 | 4,507,893,858 | -2.46% |
| 2026-05-14 | 99.00 | 100.00 | 98.45 | 98.73 | 98.73 | qfq | 33,917,988 | 3,361,151,176 | 0.13% |
| 2026-05-13 | 99.23 | 99.25 | 97.81 | 98.60 | 98.60 | qfq | 45,619,352 | 4,481,395,884 | -0.63% |
| 2026-05-12 | 99.97 | 100.10 | 99.10 | 99.23 | 99.23 | qfq | 35,344,129 | 3,514,548,836 | -1.20% |
| 2026-05-11 | 100.02 | 100.73 | 99.00 | 100.44 | 100.44 | qfq | 48,281,004 | 4,812,920,715 | 0.42% |
| 2026-05-08 | 100.47 | 101.00 | 99.80 | 100.02 | 100.02 | qfq | 38,215,750 | 3,823,821,998 | -0.44% |
| 2026-05-07 | 101.05 | 101.26 | 100.01 | 100.46 | 100.46 | qfq | 46,884,596 | 4,708,289,851 | -0.29% |
| 2026-05-06 | 101.70 | 101.89 | 100.20 | 100.75 | 100.75 | qfq | 67,048,711 | 6,746,578,445 | -2.17% |
| 2026-04-30 | 104.54 | 105.45 | 102.37 | 102.98 | 102.98 | qfq | 60,097,853 | 6,206,126,903 | -2.30% |
| 2026-04-29 | 101.47 | 105.64 | 101.00 | 105.40 | 105.40 | qfq | 105,655,781 | 11,021,927,729 | 3.86% |
| 2026-04-28 | 101.85 | 103.30 | 101.34 | 101.48 | 101.48 | qfq | 36,155,004 | 3,687,912,785 | -0.84% |
| 2026-04-27 | 100.00 | 104.00 | 99.88 | 102.34 | 102.34 | qfq | 60,167,020 | 6,169,037,082 | 2.90% |
| 2026-04-24 | 99.91 | 99.91 | 98.70 | 99.46 | 99.46 | qfq | 33,773,878 | 3,348,015,919 | -0.52% |
| 2026-04-23 | 101.57 | 101.59 | 99.01 | 99.98 | 99.98 | qfq | 49,216,375 | 4,915,554,212 | -1.61% |
| 2026-04-22 | 101.11 | 102.38 | 100.60 | 101.62 | 101.62 | qfq | 34,373,337 | 3,485,648,244 | 0.09% |
| 2026-04-21 | 102.91 | 103.19 | 101.33 | 101.53 | 101.53 | qfq | 43,225,769 | 4,398,233,495 | -1.34% |
| 2026-04-20 | 103.78 | 103.95 | 102.62 | 102.91 | 102.91 | qfq | 38,367,696 | 3,957,213,043 | -0.84% |
| 2026-04-17 | 104.99 | 105.46 | 103.12 | 103.78 | 103.78 | qfq | 44,204,763 | 4,595,671,718 | -1.67% |
| 2026-04-16 | 103.28 | 105.97 | 103.28 | 105.54 | 105.54 | qfq | 64,366,146 | 6,763,624,067 | 2.44% |
| 2026-04-15 | 103.82 | 104.77 | 102.50 | 103.03 | 103.03 | qfq | 42,871,917 | 4,431,952,620 | -0.76% |
| 2026-04-14 | 103.00 | 104.19 | 102.50 | 103.82 | 103.82 | qfq | 54,334,283 | 5,614,541,232 | -0.41% |
| 2026-04-13 | 101.57 | 104.99 | 100.81 | 104.25 | 104.25 | qfq | 66,313,598 | 6,887,089,022 | 2.54% |
| 2026-04-10 | 99.39 | 102.20 | 99.03 | 101.67 | 101.67 | qfq | 60,573,135 | 6,130,392,652 | 2.67% |
| 2026-04-09 | 100.21 | 100.21 | 98.81 | 99.03 | 99.03 | qfq | 37,906,293 | 3,764,528,220 | -2.16% |
| 2026-04-08 | 98.50 | 101.28 | 98.11 | 101.22 | 101.22 | qfq | 56,281,840 | 5,621,410,290 | 3.31% |
| 2026-04-07 | 99.50 | 99.77 | 97.45 | 97.98 | 97.98 | qfq | 37,969,746 | 3,731,963,030 | -1.04% |
| 2026-04-03 | 101.80 | 102.30 | 99.00 | 99.01 | 99.01 | qfq | 49,174,516 | 4,921,224,066 | -2.60% |
| 2026-04-02 | 102.49 | 103.48 | 100.50 | 101.65 | 101.65 | qfq | 60,434,947 | 6,153,958,208 | -0.97% |
| 2026-04-01 | 105.90 | 106.50 | 102.37 | 102.65 | 102.65 | qfq | 71,519,811 | 7,383,168,512 | -2.47% |
| 2026-03-31 | 107.00 | 108.49 | 105.10 | 105.25 | 105.25 | qfq | 58,865,901 | 6,283,345,063 | -0.75% |
| 2026-03-30 | 103.51 | 108.00 | 103.25 | 106.05 | 106.05 | qfq | 72,755,723 | 7,713,482,118 | 0.71% |
| 2026-03-27 | 103.99 | 105.89 | 102.75 | 105.30 | 105.30 | qfq | 65,845,464 | 6,893,710,026 | 2.09% |
| 2026-03-26 | 106.62 | 107.68 | 102.70 | 103.14 | 103.14 | qfq | 82,812,067 | 8,655,663,075 | -3.25% |
| 2026-03-25 | 106.72 | 107.66 | 105.28 | 106.60 | 106.60 | qfq | 66,266,489 | 7,061,311,678 | -0.04% |
| 2026-03-24 | 108.40 | 108.40 | 104.93 | 106.64 | 106.64 | qfq | 92,144,617 | 9,784,806,491 | -0.92% |
| 2026-03-23 | 103.87 | 111.82 | 103.18 | 107.63 | 107.63 | qfq | 178,244,551 | 19,284,919,429 | 4.46% |
| 2026-03-20 | 102.00 | 104.45 | 101.56 | 103.03 | 103.03 | qfq | 62,878,324 | 6,495,105,104 | 0.70% |
| 2026-03-19 | 100.99 | 103.88 | 100.47 | 102.31 | 102.31 | qfq | 53,105,939 | 5,450,382,395 | 0.61% |
| 2026-03-18 | 102.82 | 102.82 | 100.05 | 101.69 | 101.69 | qfq | 61,799,648 | 6,257,459,330 | -1.15% |
| 2026-03-17 | 104.63 | 106.66 | 102.71 | 102.87 | 102.87 | qfq | 84,138,860 | 8,793,237,613 | -1.67% |
| 2026-03-16 | 99.67 | 105.00 | 98.79 | 104.62 | 104.62 | qfq | 108,781,426 | 11,184,164,655 | 4.97% |
| 2026-03-13 | 99.00 | 100.79 | 98.30 | 99.67 | 99.67 | qfq | 51,976,482 | 5,199,004,697 | 0.58% |
| 2026-03-12 | 99.23 | 100.69 | 98.70 | 99.10 | 99.10 | qfq | 50,252,357 | 4,995,016,177 | -0.12% |
| 2026-03-11 | 96.75 | 100.34 | 95.67 | 99.22 | 99.22 | qfq | 90,374,375 | 8,925,093,668 | 2.71% |
| 2026-03-10 | 97.18 | 97.49 | 96.08 | 96.60 | 96.60 | qfq | 50,746,243 | 4,907,397,251 | -0.94% |
| 2026-03-09 | 93.62 | 98.00 | 93.00 | 97.52 | 97.52 | qfq | 109,340,899 | 10,562,485,735 | 4.17% |
| 2026-03-06 | 96.00 | 96.00 | 93.25 | 93.62 | 93.62 | qfq | 50,354,037 | 4,743,654,925 | -0.90% |
| 2026-03-05 | 96.80 | 96.82 | 93.89 | 94.47 | 94.47 | qfq | 55,243,997 | 5,235,746,090 | -1.58% |
| 2026-03-04 | 95.20 | 96.80 | 93.70 | 95.99 | 95.99 | qfq | 70,096,892 | 6,674,964,518 | 0.82% |
| 2026-03-03 | 96.39 | 96.99 | 93.99 | 95.21 | 95.21 | qfq | 86,574,145 | 8,272,503,576 | -1.63% |
| 2026-03-02 | 88.00 | 97.25 | 87.72 | 96.79 | 96.79 | qfq | 143,513,688 | 13,507,227,574 | 8.36% |
| 2026-02-27 | 89.40 | 89.94 | 89.10 | 89.32 | 89.32 | qfq | 21,934,083 | 1,962,319,079 | -0.59% |
| 2026-02-26 | 91.40 | 91.40 | 89.61 | 89.85 | 89.85 | qfq | 29,101,894 | 2,619,922,211 | -1.75% |
| 2026-02-25 | 90.89 | 92.79 | 90.89 | 91.45 | 91.45 | qfq | 32,478,010 | 2,985,714,580 | 0.64% |
| 2026-02-24 | 91.98 | 91.99 | 90.61 | 90.87 | 90.87 | qfq | 20,644,458 | 1,879,888,761 | 0.66% |
| 2026-02-13 | 90.05 | 91.09 | 89.88 | 90.27 | 90.27 | qfq | 21,733,887 | 1,963,579,417 | -0.98% |
| 2026-02-12 | 92.29 | 92.35 | 91.08 | 91.16 | 91.16 | qfq | 23,031,332 | 2,106,032,227 | -1.21% |
| 2026-02-11 | 90.88 | 92.95 | 90.88 | 92.28 | 92.28 | qfq | 39,694,959 | 3,662,117,779 | 1.62% |
| 2026-02-10 | 90.00 | 91.57 | 89.84 | 90.81 | 90.81 | qfq | 26,760,481 | 2,434,219,975 | 0.83% |
| 2026-02-09 | 90.50 | 90.65 | 89.83 | 90.06 | 90.06 | qfq | 20,817,951 | 1,875,980,039 | 0.27% |
| 2026-02-06 | 89.39 | 90.66 | 89.00 | 89.82 | 89.82 | qfq | 24,708,779 | 2,217,096,985 | -0.32% |
| 2026-02-05 | 88.50 | 91.23 | 88.33 | 90.11 | 90.11 | qfq | 35,424,031 | 3,184,480,193 | 1.09% |
| 2026-02-04 | 86.99 | 89.33 | 86.45 | 89.14 | 89.14 | qfq | 37,650,471 | 3,322,530,225 | 2.03% |
| 2026-02-03 | 87.20 | 87.40 | 85.88 | 87.37 | 87.37 | qfq | 37,782,685 | 3,275,997,179 | 0.37% |
| 2026-02-02 | 88.00 | 89.09 | 86.97 | 87.05 | 87.05 | qfq | 64,697,385 | 5,676,850,727 | -4.22% |
| 2026-01-30 | 92.27 | 92.27 | 90.70 | 90.89 | 90.89 | qfq | 32,917,560 | 3,001,871,204 | -1.54% |
| 2026-01-29 | 92.66 | 92.92 | 91.61 | 92.31 | 92.31 | qfq | 37,182,481 | 3,423,462,525 | -1.10% |
| 2026-01-28 | 91.80 | 93.50 | 90.01 | 93.34 | 93.34 | qfq | 71,556,618 | 6,553,150,013 | 1.67% |
| 2026-01-27 | 92.67 | 92.99 | 91.80 | 91.81 | 91.81 | qfq | 36,298,092 | 3,340,756,010 | -0.89% |
| 2026-01-26 | 93.65 | 93.66 | 92.50 | 92.63 | 92.63 | qfq | 37,545,961 | 3,485,372,554 | -1.09% |
| 2026-01-23 | 94.24 | 94.36 | 93.51 | 93.65 | 93.65 | qfq | 38,330,272 | 3,598,066,421 | -0.50% |
| 2026-01-22 | 94.72 | 95.13 | 93.89 | 94.12 | 94.12 | qfq | 29,101,425 | 2,741,536,605 | 0.02% |
| 2026-01-21 | 94.01 | 94.94 | 94.00 | 94.10 | 94.10 | qfq | 30,833,393 | 2,910,327,666 | -0.68% |
| 2026-01-20 | 96.22 | 96.26 | 94.68 | 94.74 | 94.74 | qfq | 38,914,947 | 3,699,337,566 | -1.51% |
| 2026-01-19 | 96.81 | 97.30 | 95.77 | 96.19 | 96.19 | qfq | 33,492,715 | 3,227,653,862 | 0.34% |
| 2026-01-16 | 96.70 | 97.44 | 95.60 | 95.86 | 95.86 | qfq | 38,458,802 | 3,705,328,916 | 0.20% |
| 2026-01-15 | 96.08 | 96.64 | 95.60 | 95.67 | 95.67 | qfq | 29,563,546 | 2,835,803,090 | -0.45% |
| 2026-01-14 | 96.81 | 97.74 | 95.51 | 96.10 | 96.10 | qfq | 51,474,973 | 4,975,154,616 | -1.12% |
| 2026-01-13 | 99.00 | 99.60 | 96.88 | 97.19 | 97.19 | qfq | 49,872,272 | 4,905,229,942 | -0.29% |
| 2026-01-12 | 97.01 | 98.00 | 96.30 | 97.47 | 97.47 | qfq | 42,525,719 | 4,125,432,529 | 0.47% |
| 2026-01-09 | 97.05 | 97.95 | 96.90 | 97.01 | 97.01 | qfq | 35,034,058 | 3,412,630,185 | 0.13% |
| 2026-01-08 | 97.20 | 97.20 | 96.33 | 96.88 | 96.88 | qfq | 30,065,475 | 2,908,439,429 | -0.74% |
| 2026-01-07 | 99.96 | 99.96 | 97.06 | 97.60 | 97.60 | qfq | 56,084,881 | 5,502,570,731 | -2.39% |
| 2026-01-06 | 98.22 | 100.50 | 98.12 | 99.99 | 99.99 | qfq | 52,178,486 | 5,185,026,166 | 1.92% |
| 2026-01-05 | 98.40 | 99.48 | 97.90 | 98.11 | 98.11 | qfq | 38,262,521 | 3,762,797,878 | 0.40% |
| 2025-12-31 | 99.98 | 100.20 | 97.38 | 97.72 | 97.72 | qfq | 40,285,887 | 3,955,310,311 | -2.04% |
| 2025-12-30 | 99.26 | 100.15 | 98.74 | 99.75 | 99.75 | qfq | 31,875,638 | 3,174,697,986 | -0.46% |
| 2025-12-29 | 100.50 | 101.30 | 99.60 | 100.21 | 100.21 | qfq | 51,916,696 | 5,209,488,142 | 0.20% |
| 2025-12-26 | 95.28 | 101.45 | 95.25 | 100.01 | 100.01 | qfq | 102,095,895 | 10,178,557,962 | 5.45% |
| 2025-12-25 | 94.43 | 95.23 | 94.12 | 94.84 | 94.84 | qfq | 18,220,163 | 1,725,723,851 | 0.44% |
| 2025-12-24 | 94.80 | 94.80 | 94.05 | 94.42 | 94.42 | qfq | 19,280,995 | 1,819,358,259 | -0.41% |
| 2025-12-23 | 94.50 | 95.50 | 94.50 | 94.81 | 94.81 | qfq | 23,661,741 | 2,247,679,864 | 0.47% |
| 2025-12-22 | 94.70 | 95.36 | 94.25 | 94.37 | 94.37 | qfq | 20,623,482 | 1,952,361,858 | 0.15% |
| 2025-12-19 | 94.00 | 95.27 | 93.73 | 94.23 | 94.23 | qfq | 27,206,794 | 2,573,037,718 | 0.75% |
| 2025-12-18 | 94.39 | 94.60 | 93.50 | 93.53 | 93.53 | qfq | 25,279,734 | 2,376,126,962 | -1.76% |
| 2025-12-17 | 94.50 | 95.70 | 93.68 | 95.21 | 95.21 | qfq | 27,282,500 | 2,584,139,145 | 1.02% |
| 2025-12-16 | 95.50 | 95.70 | 94.14 | 94.25 | 94.25 | qfq | 25,876,771 | 2,450,336,536 | -1.34% |
| 2025-12-15 | 96.55 | 97.16 | 95.53 | 95.53 | 95.53 | qfq | 29,330,099 | 2,824,248,327 | -1.52% |
| 2025-12-12 | 96.20 | 97.70 | 95.65 | 97.00 | 97.00 | qfq | 55,462,088 | 5,390,456,375 | 0.80% |
| 2025-12-11 | 96.98 | 97.12 | 95.85 | 96.23 | 96.23 | qfq | 25,090,767 | 2,422,448,208 | -0.25% |
| 2025-12-10 | 95.60 | 96.65 | 94.90 | 96.47 | 96.47 | qfq | 19,840,224 | 1,902,988,180 | 0.46% |
| 2025-12-09 | 96.21 | 96.66 | 95.70 | 96.03 | 96.03 | qfq | 16,322,702 | 1,568,057,388 | -0.52% |
| 2025-12-08 | 96.21 | 97.15 | 96.21 | 96.53 | 96.53 | qfq | 24,780,498 | 2,397,261,754 | 0.57% |
| 2025-12-05 | 95.29 | 96.22 | 94.71 | 95.98 | 95.98 | qfq | 21,161,847 | 2,021,250,209 | 0.78% |
| 2025-12-04 | 94.92 | 95.29 | 94.20 | 95.24 | 95.24 | qfq | 16,614,164 | 1,576,759,405 | 0.20% |
| 2025-12-03 | 96.64 | 96.65 | 94.89 | 95.05 | 95.05 | qfq | 23,157,284 | 2,207,429,346 | -1.62% |
| 2025-12-02 | 96.42 | 97.80 | 96.25 | 96.62 | 96.62 | qfq | 35,921,746 | 3,483,571,735 | 0.89% |
| 2025-12-01 | 95.39 | 96.30 | 95.14 | 95.77 | 95.77 | qfq | 23,371,272 | 2,237,016,414 | 0.63% |
| 2025-11-28 | 94.60 | 95.23 | 94.20 | 95.17 | 95.17 | qfq | 21,935,062 | 2,080,615,710 | 0.93% |
| 2025-11-27 | 94.60 | 95.16 | 94.22 | 94.29 | 94.29 | qfq | 20,227,996 | 1,915,349,541 | -0.84% |
| 2025-11-26 | 94.75 | 95.44 | 94.45 | 95.09 | 95.09 | qfq | 30,657,697 | 2,914,626,393 | 1.26% |
| 2025-11-25 | 94.00 | 95.38 | 93.70 | 93.91 | 93.91 | qfq | 27,748,887 | 2,620,855,758 | -0.02% |
| 2025-11-24 | 93.10 | 94.41 | 92.20 | 93.93 | 93.93 | qfq | 32,730,213 | 3,064,736,739 | 1.33% |
| 2025-11-21 | 92.49 | 94.39 | 91.70 | 92.70 | 92.70 | qfq | 45,171,313 | 4,182,916,493 | -0.97% |
| 2025-11-20 | 95.17 | 95.50 | 93.50 | 93.61 | 93.61 | qfq | 39,181,087 | 3,692,348,085 | -1.64% |
| 2025-11-19 | 96.40 | 96.66 | 95.01 | 95.17 | 95.17 | qfq | 34,829,235 | 3,327,809,284 | -1.37% |
| 2025-11-18 | 97.54 | 97.85 | 96.02 | 96.49 | 96.49 | qfq | 30,475,645 | 2,949,162,765 | -1.62% |
| 2025-11-17 | 97.80 | 98.59 | 97.25 | 98.08 | 98.08 | qfq | 20,724,759 | 2,029,207,779 | -0.29% |
| 2025-11-14 | 99.00 | 100.50 | 98.33 | 98.37 | 98.37 | qfq | 34,298,466 | 3,396,134,916 | -1.46% |
| 2025-11-13 | 97.01 | 100.50 | 97.01 | 99.83 | 99.83 | qfq | 57,999,022 | 5,759,429,264 | 2.11% |
| 2025-11-12 | 98.80 | 98.99 | 97.54 | 97.77 | 97.77 | qfq | 26,064,335 | 2,555,847,684 | -0.95% |
| 2025-11-11 | 99.50 | 99.78 | 98.14 | 98.71 | 98.71 | qfq | 31,985,788 | 3,161,124,110 | -0.68% |
| 2025-11-10 | 97.35 | 100.35 | 97.35 | 99.39 | 99.39 | qfq | 55,487,690 | 5,513,238,813 | 2.25% |
| 2025-11-07 | 97.00 | 98.15 | 96.83 | 97.20 | 97.20 | qfq | 32,256,073 | 3,145,817,991 | -0.33% |
| 2025-11-06 | 95.58 | 97.75 | 95.40 | 97.52 | 97.52 | qfq | 40,200,367 | 3,897,723,836 | 1.80% |
| 2025-11-05 | 96.66 | 96.66 | 94.73 | 95.80 | 95.80 | qfq | 58,721,510 | 5,617,215,879 | -2.04% |
| 2025-11-04 | 99.00 | 99.54 | 97.71 | 97.80 | 97.80 | qfq | 43,501,704 | 4,274,197,474 | -1.81% |
| 2025-11-03 | 100.79 | 100.99 | 98.50 | 99.60 | 99.60 | qfq | 55,167,021 | 5,472,679,665 | -1.18% |
| 2025-10-31 | 101.00 | 101.32 | 100.00 | 100.79 | 100.79 | qfq | 63,705,259 | 6,418,551,106 | -2.72% |
| 2025-10-30 | 104.00 | 104.86 | 103.50 | 103.61 | 103.61 | qfq | 35,898,945 | 3,733,925,603 | -0.87% |
| 2025-10-29 | 103.73 | 105.18 | 103.00 | 104.52 | 104.52 | qfq | 39,734,040 | 4,128,608,369 | 0.77% |
| 2025-10-28 | 104.02 | 104.32 | 103.50 | 103.72 | 103.72 | qfq | 26,541,583 | 2,755,526,047 | -0.28% |
| 2025-10-27 | 104.00 | 104.97 | 103.88 | 104.01 | 104.01 | qfq | 34,598,784 | 3,607,756,848 | 0.24% |
| 2025-10-24 | 103.98 | 104.37 | 103.61 | 103.76 | 103.76 | qfq | 30,554,268 | 3,173,964,302 | 0.07% |
| 2025-10-23 | 103.30 | 103.73 | 102.00 | 103.69 | 103.69 | qfq | 37,860,342 | 3,889,661,811 | -0.09% |
| 2025-10-22 | 104.10 | 104.32 | 103.37 | 103.78 | 103.78 | qfq | 35,787,419 | 3,715,302,136 | -0.94% |
| 2025-10-21 | 104.69 | 105.07 | 104.24 | 104.76 | 104.76 | qfq | 29,907,419 | 3,133,789,475 | 0.23% |
| 2025-10-20 | 105.22 | 105.63 | 104.08 | 104.52 | 104.52 | qfq | 35,561,452 | 3,721,699,722 | 0.09% |
| 2025-10-17 | 106.60 | 106.63 | 104.26 | 104.43 | 104.43 | qfq | 62,572,494 | 6,576,614,911 | -2.37% |
| 2025-10-16 | 107.00 | 109.30 | 106.51 | 106.96 | 106.96 | qfq | 52,309,638 | 5,628,738,804 | -0.13% |
| 2025-10-15 | 106.45 | 107.51 | 105.50 | 107.10 | 107.10 | qfq | 47,579,133 | 5,063,179,652 | 1.05% |
| 2025-10-14 | 106.68 | 109.36 | 105.62 | 105.99 | 105.99 | qfq | 76,778,627 | 8,244,228,529 | 0.28% |
| 2025-10-13 | 105.00 | 105.98 | 104.10 | 105.69 | 105.69 | qfq | 74,442,980 | 7,841,774,365 | -1.95% |
| 2025-10-10 | 110.55 | 110.55 | 107.58 | 107.79 | 107.79 | qfq | 59,010,253 | 6,420,415,513 | -2.54% |
| 2025-10-09 | 108.67 | 112.48 | 108.07 | 110.60 | 110.60 | qfq | 100,872,197 | 11,196,004,667 | 1.27% |
| 2025-09-30 | 108.19 | 109.98 | 107.76 | 109.21 | 109.21 | qfq | 56,775,550 | 6,200,518,750 | 0.55% |
| 2025-09-29 | 107.00 | 109.14 | 106.39 | 108.61 | 108.61 | qfq | 61,398,368 | 6,621,874,267 | 1.23% |
| 2025-09-26 | 107.45 | 111.23 | 107.00 | 107.29 | 107.29 | qfq | 75,661,207 | 8,250,492,997 | -0.20% |
| 2025-09-25 | 105.34 | 108.80 | 104.87 | 107.50 | 107.50 | qfq | 69,348,204 | 7,421,942,405 | 1.69% |
| 2025-09-24 | 105.00 | 105.83 | 104.00 | 105.71 | 105.71 | qfq | 54,816,227 | 5,758,922,305 | 0.10% |
| 2025-09-23 | 107.45 | 107.69 | 104.64 | 105.60 | 105.60 | qfq | 65,096,262 | 6,888,232,046 | -2.21% |
| 2025-09-22 | 108.87 | 108.91 | 107.15 | 107.99 | 107.99 | qfq | 49,155,923 | 5,293,961,578 | -1.01% |
| 2025-09-19 | 109.80 | 110.80 | 109.00 | 109.09 | 109.09 | qfq | 47,297,748 | 5,188,176,204 | -0.57% |
| 2025-09-18 | 110.99 | 112.80 | 108.56 | 109.71 | 109.71 | qfq | 93,401,380 | 10,362,193,293 | -1.15% |
| 2025-09-17 | 108.20 | 112.00 | 108.20 | 110.99 | 110.99 | qfq | 98,123,971 | 10,827,682,692 | 2.96% |
| 2025-09-16 | 109.00 | 109.00 | 107.22 | 107.80 | 107.80 | qfq | 53,316,021 | 5,753,437,964 | -0.83% |
| 2025-09-15 | 106.00 | 110.85 | 106.00 | 108.70 | 108.70 | qfq | 97,480,407 | 10,620,465,041 | 2.63% |
| 2025-09-12 | 106.60 | 107.58 | 105.90 | 105.91 | 105.91 | qfq | 45,591,018 | 4,859,782,579 | -0.64% |
| 2025-09-11 | 105.25 | 106.60 | 104.89 | 106.59 | 106.59 | qfq | 53,778,149 | 5,683,446,689 | 1.32% |
| 2025-09-10 | 105.52 | 106.45 | 105.02 | 105.20 | 105.20 | qfq | 32,236,895 | 3,401,353,898 | -0.27% |
| 2025-09-09 | 106.00 | 107.20 | 105.27 | 105.49 | 105.49 | qfq | 38,163,622 | 4,049,249,507 | -0.72% |
| 2025-09-08 | 106.15 | 107.13 | 105.51 | 106.25 | 106.25 | qfq | 55,592,345 | 5,910,440,232 | -0.94% |
| 2025-09-05 | 103.86 | 107.50 | 103.11 | 107.26 | 107.26 | qfq | 78,752,385 | 8,307,907,948 | 3.13% |
| 2025-09-04 | 106.59 | 107.09 | 103.71 | 104.00 | 104.00 | qfq | 81,574,074 | 8,588,835,881 | -2.99% |
| 2025-09-03 | 110.50 | 110.73 | 107.01 | 107.21 | 107.21 | qfq | 73,522,327 | 7,975,948,716 | -2.55% |
| 2025-09-02 | 108.79 | 111.10 | 108.60 | 110.02 | 110.02 | qfq | 77,322,410 | 8,495,472,755 | 0.29% |
| 2025-09-01 | 108.50 | 111.48 | 108.50 | 109.70 | 109.70 | qfq | 132,986,738 | 14,546,890,247 | -3.82% |
| 2025-08-29 | 108.88 | 116.59 | 108.12 | 114.06 | 114.06 | qfq | 114,490,194 | 12,973,326,091 | 4.34% |
| 2025-08-28 | 109.39 | 110.19 | 107.11 | 109.32 | 109.32 | qfq | 76,252,199 | 8,278,465,956 | -1.23% |
| 2025-08-27 | 113.96 | 114.06 | 110.66 | 110.68 | 110.68 | qfq | 68,974,693 | 7,761,766,931 | -2.70% |
| 2025-08-26 | 111.75 | 114.69 | 110.71 | 113.75 | 113.75 | qfq | 69,291,585 | 7,850,511,029 | 1.92% |
| 2025-08-25 | 111.31 | 112.49 | 110.31 | 111.61 | 111.61 | qfq | 61,162,758 | 6,803,182,883 | 0.86% |
| 2025-08-22 | 107.11 | 110.97 | 107.11 | 110.66 | 110.66 | qfq | 76,312,005 | 8,351,469,726 | 3.32% |
| 2025-08-21 | 107.80 | 108.83 | 107.00 | 107.10 | 107.10 | qfq | 44,946,378 | 4,843,670,255 | -1.06% |
| 2025-08-20 | 107.18 | 108.26 | 106.01 | 108.25 | 108.25 | qfq | 38,505,345 | 4,130,459,252 | 0.58% |
| 2025-08-19 | 108.67 | 108.92 | 107.18 | 107.63 | 107.63 | qfq | 38,973,519 | 4,205,349,329 | -0.68% |
| 2025-08-18 | 105.66 | 109.49 | 105.66 | 108.37 | 108.37 | qfq | 61,925,173 | 6,680,761,816 | 2.17% |
| 2025-08-15 | 105.85 | 106.64 | 105.32 | 106.07 | 106.07 | qfq | 36,135,346 | 3,831,047,052 | -0.28% |
| 2025-08-14 | 107.37 | 107.50 | 105.79 | 106.37 | 106.37 | qfq | 41,954,793 | 4,478,119,017 | -0.43% |
| 2025-08-13 | 106.29 | 107.65 | 105.84 | 106.83 | 106.83 | qfq | 45,983,014 | 4,908,744,877 | 1.10% |
| 2025-08-12 | 105.40 | 106.43 | 104.70 | 105.67 | 105.67 | qfq | 31,219,504 | 3,302,639,096 | 0.14% |
| 2025-08-11 | 103.88 | 105.66 | 103.23 | 105.52 | 105.52 | qfq | 35,669,790 | 3,741,329,572 | 1.53% |
| 2025-08-08 | 105.00 | 105.03 | 103.91 | 103.93 | 103.93 | qfq | 32,661,461 | 3,405,317,252 | -1.33% |
| 2025-08-07 | 104.27 | 106.43 | 104.16 | 105.33 | 105.33 | qfq | 42,876,298 | 4,526,612,773 | 0.94% |
| 2025-08-06 | 104.86 | 105.00 | 103.90 | 104.35 | 104.35 | qfq | 30,561,960 | 3,184,784,993 | -0.49% |
| 2025-08-05 | 104.88 | 105.21 | 103.78 | 104.86 | 104.86 | qfq | 33,834,986 | 3,539,636,640 | -0.02% |
| 2025-08-04 | 104.00 | 105.14 | 102.57 | 104.88 | 104.88 | qfq | 41,293,694 | 4,293,903,590 | -0.87% |
| 2025-08-01 | 104.95 | 106.24 | 104.36 | 105.80 | 105.80 | qfq | 36,233,692 | 3,816,659,558 | 0.53% |
| 2025-07-31 | 108.20 | 108.20 | 105.00 | 105.24 | 105.24 | qfq | 59,949,943 | 6,344,900,791 | -3.18% |
| 2025-07-30 | 108.05 | 111.16 | 107.12 | 108.70 | 108.70 | qfq | 52,483,427 | 5,743,878,668 | -2.44% |
| 2025-07-29 | 112.01 | 112.50 | 109.77 | 111.42 | 111.42 | qfq | 38,735,984 | 4,322,742,015 | -66.94% |
| 2025-07-28 | 337.93 | 339.10 | 335.53 | 337.00 | 111.01 | qfq | 11,705,670 | 3,947,000,994 | -0.28% |
| 2025-07-25 | 341.00 | 341.40 | 335.00 | 337.93 | 111.32 | qfq | 15,704,076 | 5,307,866,611 | -1.40% |
| 2025-07-24 | 338.08 | 346.54 | 337.63 | 342.72 | 112.89 | qfq | 18,906,327 | 6,489,370,096 | 1.38% |
| 2025-07-23 | 342.09 | 343.00 | 337.00 | 338.07 | 111.36 | qfq | 15,890,735 | 5,395,840,274 | -1.06% |
| 2025-07-22 | 335.00 | 342.01 | 333.21 | 341.69 | 112.55 | qfq | 21,416,417 | 7,227,731,007 | 2.27% |
| 2025-07-21 | 327.99 | 334.12 | 327.26 | 334.12 | 110.06 | qfq | 15,394,503 | 5,102,459,146 | 1.52% |
| 2025-07-18 | 329.13 | 329.50 | 325.25 | 329.11 | 108.41 | qfq | 13,686,649 | 4,482,466,755 | 0.33% |
| 2025-07-17 | 325.00 | 328.72 | 324.10 | 328.02 | 108.05 | qfq | 15,689,135 | 5,138,610,961 | 1.33% |
| 2025-07-16 | 323.06 | 325.91 | 323.06 | 323.72 | 106.63 | qfq | 11,075,835 | 3,594,544,238 | 0.21% |
| 2025-07-15 | 318.20 | 325.00 | 318.00 | 323.05 | 106.41 | qfq | 16,279,094 | 5,252,631,322 | 1.43% |
| 2025-07-14 | 323.91 | 323.91 | 317.56 | 318.49 | 104.91 | qfq | 17,230,914 | 5,502,331,854 | -1.67% |
| 2025-07-11 | 319.90 | 326.85 | 319.02 | 323.91 | 106.70 | qfq | 16,826,983 | 5,456,832,018 | 0.83% |
| 2025-07-10 | 325.81 | 326.09 | 318.85 | 321.23 | 105.81 | qfq | 21,002,206 | 6,741,345,468 | -1.40% |
| 2025-07-09 | 326.90 | 328.21 | 325.78 | 325.80 | 107.32 | qfq | 12,163,311 | 3,969,384,130 | -0.33% |
| 2025-07-08 | 327.00 | 329.78 | 325.72 | 326.88 | 107.68 | qfq | 11,691,814 | 3,825,413,668 | -0.52% |
| 2025-07-07 | 329.20 | 330.49 | 328.44 | 328.59 | 108.24 | qfq | 8,820,772 | 2,901,015,557 | -0.73% |
| 2025-07-04 | 332.55 | 334.99 | 329.77 | 331.00 | 109.03 | qfq | 10,410,355 | 3,454,495,463 | -1.06% |
| 2025-07-03 | 330.98 | 335.25 | 330.67 | 334.56 | 110.20 | qfq | 12,349,781 | 4,123,732,531 | 1.18% |
| 2025-07-02 | 332.00 | 333.86 | 328.93 | 330.66 | 108.92 | qfq | 9,327,011 | 3,083,342,650 | -0.21% |
| 2025-07-01 | 330.30 | 333.35 | 328.79 | 331.34 | 109.14 | qfq | 8,851,804 | 2,931,303,337 | -0.17% |
| 2025-06-30 | 334.24 | 334.24 | 328.59 | 331.91 | 109.33 | qfq | 14,400,344 | 4,768,270,278 | -0.70% |
| 2025-06-27 | 334.00 | 336.72 | 333.44 | 334.24 | 110.10 | qfq | 13,861,749 | 4,633,461,708 | -0.95% |
| 2025-06-26 | 344.31 | 344.31 | 336.83 | 337.44 | 111.15 | qfq | 20,493,214 | 6,967,640,374 | -3.39% |
| 2025-06-25 | 345.99 | 349.73 | 343.02 | 349.27 | 115.05 | qfq | 12,573,827 | 4,352,301,720 | 1.72% |
| 2025-06-24 | 341.23 | 346.20 | 341.23 | 343.38 | 113.11 | qfq | 14,471,259 | 4,979,495,319 | 1.53% |
| 2025-06-23 | 336.85 | 339.71 | 333.60 | 338.20 | 111.40 | qfq | 9,459,334 | 3,185,477,391 | -0.60% |
| 2025-06-20 | 340.03 | 342.97 | 339.80 | 340.25 | 112.08 | qfq | 7,353,816 | 2,507,526,430 | -0.07% |
| 2025-06-19 | 344.03 | 345.29 | 340.35 | 340.50 | 112.16 | qfq | 10,038,121 | 3,437,688,887 | -1.86% |
| 2025-06-18 | 342.82 | 349.20 | 341.97 | 346.95 | 114.29 | qfq | 10,289,697 | 3,565,398,002 | 0.93% |
| 2025-06-17 | 344.00 | 346.40 | 342.40 | 343.74 | 113.23 | qfq | 7,004,530 | 2,408,912,944 | -0.20% |
| 2025-06-16 | 345.99 | 347.04 | 340.80 | 344.43 | 113.46 | qfq | 10,228,405 | 3,508,947,839 | -0.45% |
| 2025-06-13 | 349.50 | 349.91 | 341.49 | 346.00 | 113.97 | qfq | 21,023,987 | 7,256,548,254 | -2.05% |
| 2025-06-12 | 359.89 | 359.89 | 353.01 | 353.24 | 116.36 | qfq | 14,404,696 | 5,117,764,844 | -2.42% |
| 2025-06-11 | 354.01 | 365.98 | 354.01 | 361.99 | 119.24 | qfq | 20,310,674 | 7,326,544,794 | 2.51% |
| 2025-06-10 | 349.60 | 355.00 | 348.23 | 353.13 | 116.32 | qfq | 17,178,588 | 6,042,960,183 | 1.43% |
| 2025-06-09 | 356.12 | 356.41 | 345.11 | 348.14 | 114.68 | qfq | 25,509,134 | 8,932,441,523 | -3.28% |
| 2025-06-06 | 361.00 | 362.38 | 357.50 | 359.96 | 118.57 | qfq | 8,969,768 | 3,228,098,168 | -0.22% |
| 2025-06-05 | 362.39 | 362.74 | 356.03 | 360.75 | 118.83 | qfq | 10,861,275 | 3,908,084,318 | 0.06% |
| 2025-06-04 | 359.50 | 364.32 | 358.15 | 360.52 | 118.76 | qfq | 14,690,410 | 5,311,224,037 | 1.27% |
| 2025-06-03 | 351.25 | 357.99 | 349.00 | 356.00 | 117.27 | qfq | 18,189,270 | 6,453,885,813 | 1.05% |
| 2025-05-30 | 357.02 | 358.80 | 351.30 | 352.30 | 116.05 | qfq | 19,055,991 | 6,733,498,591 | -2.45% |
| 2025-05-29 | 359.59 | 366.00 | 355.08 | 361.13 | 118.96 | qfq | 19,206,113 | 6,942,900,395 | -0.48% |
| 2025-05-28 | 372.41 | 372.95 | 362.07 | 362.88 | 119.53 | qfq | 17,775,388 | 6,513,230,209 | -2.56% |
| 2025-05-27 | 375.88 | 381.00 | 368.88 | 372.41 | 122.67 | qfq | 23,027,544 | 8,594,833,865 | -2.25% |
| 2025-05-26 | 401.81 | 403.00 | 380.00 | 381.00 | 125.50 | qfq | 30,955,063 | 12,014,228,946 | -5.93% |
| 2025-05-23 | 399.00 | 416.98 | 398.13 | 405.00 | 133.41 | qfq | 23,557,418 | 9,627,525,188 | 1.55% |
| 2025-05-22 | 399.98 | 405.56 | 398.00 | 398.80 | 131.37 | qfq | 14,636,280 | 5,868,800,084 | -0.30% |
| 2025-05-21 | 393.94 | 404.00 | 391.01 | 400.00 | 131.76 | qfq | 19,947,886 | 7,967,115,092 | 1.32% |
| 2025-05-20 | 383.50 | 394.80 | 381.50 | 394.80 | 130.05 | qfq | 17,209,991 | 6,705,400,029 | 3.13% |
| 2025-05-19 | 388.00 | 388.00 | 377.00 | 382.81 | 126.10 | qfq | 16,137,281 | 6,159,126,224 | -1.63% |
| 2025-05-16 | 375.03 | 390.99 | 373.58 | 389.17 | 128.19 | qfq | 22,932,794 | 8,858,484,484 | 3.28% |
| 2025-05-15 | 373.00 | 385.00 | 369.28 | 376.80 | 124.12 | qfq | 20,880,137 | 7,894,571,015 | 0.99% |
| 2025-05-14 | 366.50 | 373.10 | 363.36 | 373.10 | 122.90 | qfq | 13,569,307 | 5,012,059,707 | 1.80% |
| 2025-05-13 | 376.00 | 376.58 | 366.03 | 366.50 | 120.73 | qfq | 13,177,107 | 4,874,657,844 | -1.02% |
| 2025-05-12 | 365.00 | 370.28 | 360.58 | 370.28 | 121.97 | qfq | 16,137,017 | 5,890,708,994 | 1.94% |
| 2025-05-09 | 360.75 | 366.00 | 359.30 | 363.22 | 119.65 | qfq | 14,372,616 | 5,218,995,471 | 1.10% |
| 2025-05-08 | 356.52 | 361.98 | 355.70 | 359.28 | 118.35 | qfq | 8,338,169 | 2,994,908,337 | 0.02% |
| 2025-05-07 | 365.00 | 365.68 | 358.14 | 359.20 | 118.32 | qfq | 10,883,990 | 3,937,980,382 | -0.21% |
| 2025-05-06 | 360.00 | 362.30 | 355.92 | 359.96 | 118.57 | qfq | 14,829,353 | 5,326,196,143 | 1.95% |
| 2025-04-30 | 354.90 | 354.93 | 349.30 | 353.09 | 116.31 | qfq | 13,047,947 | 4,599,074,535 | -0.54% |
| 2025-04-29 | 359.10 | 360.63 | 353.00 | 355.00 | 116.94 | qfq | 11,898,307 | 4,237,606,410 | -1.39% |
| 2025-04-28 | 367.13 | 367.13 | 356.56 | 360.00 | 118.58 | qfq | 17,978,320 | 6,459,136,360 | -2.92% |
| 2025-04-25 | 370.00 | 375.30 | 368.10 | 370.83 | 122.15 | qfq | 13,386,942 | 4,975,314,905 | 1.32% |
| 2025-04-24 | 372.48 | 374.60 | 363.35 | 366.00 | 120.56 | qfq | 15,089,211 | 5,557,113,199 | -1.61% |
| 2025-04-23 | 377.00 | 378.00 | 367.23 | 371.99 | 122.53 | qfq | 24,792,689 | 9,216,822,110 | 4.83% |
| 2025-04-22 | 348.76 | 356.93 | 346.78 | 354.84 | 116.89 | qfq | 11,212,206 | 3,956,085,869 | 1.74% |
| 2025-04-21 | 346.00 | 349.87 | 345.24 | 348.76 | 114.88 | qfq | 7,495,341 | 2,609,226,235 | 0.80% |
| 2025-04-18 | 347.90 | 347.90 | 344.00 | 346.00 | 113.97 | qfq | 7,386,013 | 2,553,879,767 | -1.05% |
| 2025-04-17 | 349.94 | 353.45 | 346.67 | 349.68 | 115.19 | qfq | 8,528,864 | 2,985,985,219 | -0.70% |
| 2025-04-16 | 356.62 | 357.00 | 348.10 | 352.15 | 116.00 | qfq | 13,182,793 | 4,618,462,218 | -2.17% |
| 2025-04-15 | 364.60 | 365.00 | 357.33 | 359.97 | 118.58 | qfq | 11,651,557 | 4,195,947,009 | 0.27% |
| 2025-04-14 | 363.20 | 363.70 | 355.60 | 359.00 | 118.26 | qfq | 14,206,917 | 5,115,484,103 | 1.13% |
| 2025-04-11 | 337.00 | 357.55 | 336.40 | 354.98 | 116.93 | qfq | 18,994,493 | 6,621,821,827 | 5.52% |
| 2025-04-10 | 334.50 | 347.06 | 334.00 | 336.40 | 110.81 | qfq | 21,089,578 | 7,165,511,481 | 3.64% |
| 2025-04-09 | 319.80 | 328.00 | 313.66 | 324.60 | 106.92 | qfq | 21,193,856 | 6,822,376,377 | -0.89% |
| 2025-04-08 | 321.76 | 335.88 | 318.00 | 327.51 | 107.88 | qfq | 27,464,351 | 8,924,529,993 | 1.79% |
| 2025-04-07 | 333.34 | 337.70 | 321.76 | 321.76 | 105.99 | qfq | 27,349,840 | 8,911,483,834 | -10.00% |
| 2025-04-03 | 355.50 | 361.53 | 354.26 | 357.51 | 117.76 | qfq | 10,102,322 | 3,618,676,870 | -0.83% |
| 2025-04-02 | 365.00 | 365.67 | 358.88 | 360.50 | 118.75 | qfq | 11,710,041 | 4,226,638,863 | -1.37% |
| 2025-04-01 | 377.77 | 377.87 | 364.36 | 365.50 | 120.40 | qfq | 15,407,199 | 5,663,384,880 | -2.51% |
| 2025-03-31 | 380.00 | 383.28 | 374.00 | 374.90 | 123.49 | qfq | 11,578,391 | 4,370,400,299 | -1.99% |
| 2025-03-28 | 386.50 | 390.80 | 381.50 | 382.50 | 126.00 | qfq | 11,493,982 | 4,428,715,749 | -1.03% |
| 2025-03-27 | 376.10 | 391.28 | 376.09 | 386.50 | 127.31 | qfq | 14,439,437 | 5,554,865,371 | 2.79% |
| 2025-03-26 | 369.59 | 379.00 | 368.00 | 376.01 | 123.86 | qfq | 12,020,484 | 4,503,762,855 | 1.74% |
| 2025-03-25 | 377.98 | 379.60 | 368.98 | 369.59 | 121.74 | qfq | 12,308,536 | 4,595,791,802 | -1.54% |
| 2025-03-24 | 377.00 | 378.50 | 367.86 | 375.36 | 123.64 | qfq | 14,789,405 | 5,522,974,120 | 0.90% |
| 2025-03-21 | 393.01 | 393.31 | 370.00 | 372.00 | 122.54 | qfq | 28,210,676 | 10,685,254,371 | -7.00% |
| 2025-03-20 | 400.00 | 403.40 | 395.99 | 399.99 | 131.76 | qfq | 15,941,284 | 6,372,989,565 | 0.74% |
| 2025-03-19 | 384.53 | 399.00 | 382.54 | 397.07 | 130.80 | qfq | 18,835,150 | 7,404,859,765 | 3.25% |
| 2025-03-18 | 388.55 | 390.00 | 380.01 | 384.57 | 126.68 | qfq | 17,333,878 | 6,672,881,109 | 1.14% |
| 2025-03-17 | 382.32 | 383.00 | 375.96 | 380.25 | 125.26 | qfq | 13,306,887 | 5,060,211,613 | 1.15% |
| 2025-03-14 | 357.00 | 377.18 | 355.62 | 375.94 | 123.84 | qfq | 22,469,718 | 8,292,987,454 | 6.05% |
| 2025-03-13 | 351.87 | 357.36 | 351.13 | 354.50 | 116.77 | qfq | 10,221,085 | 3,624,758,941 | 1.00% |
| 2025-03-12 | 354.45 | 359.88 | 351.00 | 351.00 | 115.62 | qfq | 12,951,056 | 4,593,312,533 | 0.18% |
| 2025-03-11 | 345.00 | 351.77 | 344.88 | 350.38 | 115.42 | qfq | 9,536,997 | 3,314,689,326 | -0.18% |
| 2025-03-10 | 355.90 | 357.39 | 349.00 | 351.00 | 115.62 | qfq | 9,917,660 | 3,484,351,089 | -1.52% |
| 2025-03-07 | 358.90 | 361.00 | 355.24 | 356.40 | 117.40 | qfq | 8,758,413 | 3,131,517,605 | -0.70% |
| 2025-03-06 | 360.18 | 362.17 | 357.00 | 358.93 | 118.23 | qfq | 11,460,099 | 4,120,637,645 | 1.40% |
| 2025-03-05 | 347.00 | 355.19 | 347.00 | 353.96 | 116.60 | qfq | 13,906,886 | 4,885,879,812 | 2.64% |
| 2025-03-04 | 340.03 | 348.00 | 338.03 | 344.84 | 113.59 | qfq | 26,345,330 | 9,062,924,960 | -4.27% |
| 2025-03-03 | 369.00 | 370.00 | 357.79 | 360.21 | 118.65 | qfq | 15,207,822 | 5,524,500,397 | -0.44% |
| 2025-02-28 | 371.10 | 374.77 | 359.01 | 361.82 | 119.18 | qfq | 23,930,429 | 8,762,214,822 | -3.64% |
| 2025-02-27 | 382.00 | 383.99 | 371.01 | 375.50 | 123.69 | qfq | 16,844,614 | 6,350,435,990 | 0.91% |
| 2025-02-26 | 372.49 | 375.80 | 365.00 | 372.10 | 122.57 | qfq | 13,852,896 | 5,125,594,765 | -0.10% |
| 2025-02-25 | 370.00 | 380.00 | 368.81 | 372.49 | 122.70 | qfq | 16,110,252 | 6,008,878,409 | -1.01% |
| 2025-02-24 | 385.00 | 388.66 | 373.48 | 376.28 | 123.95 | qfq | 19,940,747 | 7,586,289,374 | -1.75% |
| 2025-02-21 | 366.00 | 386.50 | 365.23 | 383.00 | 126.16 | qfq | 23,929,245 | 9,089,497,618 | 5.57% |
| 2025-02-20 | 363.48 | 367.66 | 358.20 | 362.78 | 119.50 | qfq | 15,693,717 | 5,695,876,655 | 1.19% |
| 2025-02-19 | 353.52 | 360.00 | 353.00 | 358.50 | 118.09 | qfq | 16,191,782 | 5,784,129,670 | 0.64% |
| 2025-02-18 | 351.40 | 363.48 | 348.84 | 356.22 | 117.34 | qfq | 25,179,738 | 8,977,762,526 | 2.22% |
| 2025-02-17 | 356.05 | 358.80 | 344.50 | 348.50 | 114.80 | qfq | 23,201,509 | 8,111,345,839 | -2.12% |
| 2025-02-14 | 341.52 | 359.60 | 341.52 | 356.05 | 117.28 | qfq | 24,364,461 | 8,574,633,633 | 4.32% |
| 2025-02-13 | 341.20 | 346.35 | 339.50 | 341.30 | 112.43 | qfq | 19,983,985 | 6,859,997,621 | -1.09% |
| 2025-02-12 | 327.50 | 346.94 | 322.65 | 345.05 | 113.66 | qfq | 27,935,722 | 9,451,048,634 | 4.59% |
| 2025-02-11 | 339.30 | 340.30 | 326.01 | 329.90 | 108.67 | qfq | 28,036,356 | 9,315,885,530 | -0.07% |
| 2025-02-10 | 326.91 | 332.00 | 321.58 | 330.13 | 108.75 | qfq | 27,271,140 | 8,908,518,537 | 0.99% |
| 2025-02-07 | 320.00 | 330.00 | 314.00 | 326.90 | 107.68 | qfq | 48,707,526 | 15,691,989,048 | 5.09% |
| 2025-02-06 | 282.81 | 311.08 | 282.45 | 311.08 | 102.47 | qfq | 38,145,868 | 11,416,508,784 | 10.00% |
| 2025-02-05 | 282.73 | 286.75 | 281.60 | 282.80 | 93.16 | qfq | 14,535,090 | 4,128,876,836 | 3.02% |
| 2025-01-27 | 279.09 | 280.12 | 274.50 | 274.50 | 90.42 | qfq | 6,340,768 | 1,755,529,340 | -1.64% |
| 2025-01-24 | 276.51 | 280.50 | 276.00 | 279.08 | 91.93 | qfq | 6,814,367 | 1,898,979,251 | 0.71% |
| 2025-01-23 | 284.98 | 285.00 | 277.00 | 277.11 | 91.28 | qfq | 9,617,392 | 2,690,601,164 | -1.91% |
| 2025-01-22 | 285.00 | 286.30 | 279.80 | 282.50 | 93.06 | qfq | 8,105,689 | 2,287,303,620 | -1.24% |
| 2025-01-21 | 285.00 | 287.43 | 283.00 | 286.05 | 94.23 | qfq | 7,644,144 | 2,184,132,797 | 0.57% |
| 2025-01-20 | 279.00 | 286.43 | 278.92 | 284.43 | 93.69 | qfq | 13,579,709 | 3,863,727,458 | 2.83% |
| 2025-01-17 | 273.52 | 279.20 | 272.48 | 276.60 | 91.11 | qfq | 8,614,153 | 2,376,770,800 | 1.41% |
| 2025-01-16 | 274.70 | 277.33 | 270.53 | 272.76 | 89.85 | qfq | 7,257,175 | 1,984,685,718 | -0.70% |
| 2025-01-15 | 276.20 | 277.31 | 274.50 | 274.69 | 90.48 | qfq | 6,233,583 | 1,718,769,123 | -0.58% |
| 2025-01-14 | 266.34 | 277.15 | 266.01 | 276.30 | 91.01 | qfq | 12,578,973 | 3,438,827,617 | 3.87% |
| 2025-01-13 | 263.00 | 268.47 | 262.21 | 266.00 | 87.62 | qfq | 6,721,375 | 1,787,448,697 | -0.01% |
| 2025-01-10 | 269.00 | 270.39 | 264.78 | 266.02 | 87.63 | qfq | 8,054,821 | 2,147,363,100 | -1.25% |
| 2025-01-09 | 269.00 | 271.70 | 266.66 | 269.39 | 88.74 | qfq | 6,561,288 | 1,766,873,664 | 0.08% |
| 2025-01-08 | 272.99 | 273.99 | 265.81 | 269.18 | 88.67 | qfq | 10,908,247 | 2,933,447,142 | -1.77% |
| 2025-01-07 | 271.28 | 277.73 | 267.50 | 274.03 | 90.27 | qfq | 9,572,218 | 2,627,167,273 | 1.01% |
| 2025-01-06 | 271.94 | 273.89 | 269.03 | 271.28 | 89.36 | qfq | 8,244,683 | 2,236,590,144 | 0.20% |
| 2025-01-03 | 271.50 | 274.59 | 268.24 | 270.73 | 89.18 | qfq | 9,936,476 | 2,693,072,230 | -0.14% |
| 2025-01-02 | 283.00 | 283.08 | 269.42 | 271.10 | 89.30 | qfq | 16,878,404 | 4,624,073,918 | -4.09% |
| 2024-12-31 | 285.00 | 286.50 | 282.00 | 282.66 | 93.11 | qfq | 7,761,976 | 2,201,903,440 | -0.82% |
| 2024-12-30 | 287.20 | 289.50 | 283.33 | 284.99 | 93.88 | qfq | 8,294,681 | 2,371,257,354 | -0.45% |
| 2024-12-27 | 286.80 | 287.55 | 283.00 | 286.28 | 94.30 | qfq | 7,868,319 | 2,249,658,028 | 0.50% |
| 2024-12-26 | 285.92 | 286.80 | 284.00 | 284.86 | 93.83 | qfq | 6,760,455 | 1,928,774,414 | -0.37% |
| 2024-12-25 | 288.73 | 291.36 | 285.70 | 285.92 | 94.18 | qfq | 8,339,103 | 2,405,517,152 | -0.87% |
| 2024-12-24 | 279.89 | 288.51 | 279.13 | 288.42 | 95.01 | qfq | 14,228,738 | 4,072,070,488 | 2.75% |
| 2024-12-23 | 280.50 | 283.29 | 278.88 | 280.70 | 92.46 | qfq | 8,151,596 | 2,291,275,853 | 0.18% |
| 2024-12-20 | 285.01 | 286.75 | 280.20 | 280.20 | 92.30 | qfq | 9,670,711 | 2,730,666,917 | -1.82% |
| 2024-12-19 | 281.81 | 286.94 | 280.00 | 285.40 | 94.01 | qfq | 8,672,852 | 2,465,377,214 | 0.26% |
| 2024-12-18 | 283.25 | 286.88 | 282.63 | 284.65 | 93.76 | qfq | 8,410,638 | 2,397,657,885 | 0.65% |
| 2024-12-17 | 274.92 | 285.66 | 273.98 | 282.80 | 93.16 | qfq | 17,568,207 | 4,960,329,886 | 2.86% |
| 2024-12-16 | 276.52 | 278.18 | 273.58 | 274.95 | 90.57 | qfq | 7,149,026 | 1,967,314,539 | -0.56% |
| 2024-12-13 | 281.33 | 281.62 | 276.42 | 276.51 | 91.08 | qfq | 11,235,863 | 3,130,392,699 | -2.53% |
| 2024-12-12 | 280.10 | 283.68 | 278.40 | 283.68 | 93.44 | qfq | 10,013,395 | 2,816,818,035 | 1.04% |
| 2024-12-11 | 282.03 | 283.87 | 279.40 | 280.77 | 92.49 | qfq | 9,335,988 | 2,623,997,226 | -0.63% |
| 2024-12-10 | 293.00 | 294.00 | 282.00 | 282.55 | 93.07 | qfq | 17,592,915 | 5,057,037,511 | 0.73% |
| 2024-12-09 | 279.23 | 283.99 | 277.68 | 280.49 | 92.39 | qfq | 9,215,268 | 2,590,143,544 | 0.07% |
| 2024-12-06 | 275.67 | 281.98 | 274.01 | 280.28 | 92.32 | qfq | 12,469,840 | 3,469,413,045 | 1.82% |
| 2024-12-05 | 277.19 | 278.48 | 274.31 | 275.26 | 90.67 | qfq | 9,026,771 | 2,486,214,937 | -1.69% |
| 2024-12-04 | 281.34 | 283.33 | 278.80 | 279.98 | 92.23 | qfq | 8,501,286 | 2,389,151,937 | -0.94% |
| 2024-12-03 | 284.80 | 285.88 | 280.58 | 282.65 | 93.11 | qfq | 9,144,971 | 2,585,320,048 | 0.09% |
| 2024-12-02 | 276.61 | 284.00 | 274.08 | 282.40 | 93.02 | qfq | 15,135,721 | 4,255,616,768 | 2.75% |
| 2024-11-29 | 273.00 | 277.88 | 272.05 | 274.83 | 90.53 | qfq | 12,800,460 | 3,516,186,179 | 0.09% |
| 2024-11-28 | 281.20 | 281.56 | 273.00 | 274.58 | 90.45 | qfq | 15,858,922 | 4,365,779,157 | -2.28% |
| 2024-11-27 | 279.28 | 281.00 | 277.00 | 281.00 | 92.56 | qfq | 11,000,281 | 3,068,303,752 | -0.00% |
| 2024-11-26 | 280.00 | 286.00 | 277.88 | 281.01 | 92.57 | qfq | 9,520,645 | 2,686,423,189 | -0.70% |
| 2024-11-25 | 283.00 | 289.36 | 280.89 | 283.00 | 93.22 | qfq | 17,453,315 | 4,981,714,332 | 1.62% |
| 2024-11-22 | 285.50 | 285.86 | 278.00 | 278.49 | 91.74 | qfq | 12,514,178 | 3,529,973,029 | -2.63% |
| 2024-11-21 | 288.47 | 288.49 | 284.00 | 286.00 | 94.21 | qfq | 9,553,294 | 2,727,230,001 | -0.85% |
| 2024-11-20 | 288.01 | 290.40 | 285.50 | 288.46 | 95.02 | qfq | 10,601,693 | 3,049,973,686 | 0.16% |
| 2024-11-19 | 288.68 | 291.48 | 282.02 | 287.99 | 94.86 | qfq | 13,194,669 | 3,785,016,710 | -0.24% |
| 2024-11-18 | 290.01 | 292.95 | 286.66 | 288.68 | 95.09 | qfq | 11,620,595 | 3,364,288,894 | -0.46% |
| 2024-11-15 | 294.79 | 295.79 | 288.02 | 290.00 | 95.53 | qfq | 15,323,594 | 4,471,450,174 | -1.61% |
| 2024-11-14 | 300.00 | 300.30 | 294.00 | 294.75 | 97.09 | qfq | 12,458,290 | 3,690,676,831 | -1.94% |
| 2024-11-13 | 298.00 | 301.33 | 295.30 | 300.57 | 99.01 | qfq | 14,511,579 | 4,326,957,544 | -0.08% |
| 2024-11-12 | 300.15 | 310.00 | 299.31 | 300.81 | 99.09 | qfq | 24,655,746 | 7,520,312,654 | 0.51% |
| 2024-11-11 | 295.00 | 299.47 | 292.60 | 299.29 | 98.59 | qfq | 18,085,930 | 5,349,190,917 | 0.47% |
| 2024-11-08 | 307.12 | 307.52 | 297.00 | 297.90 | 98.13 | qfq | 16,671,572 | 5,022,195,686 | -1.29% |
| 2024-11-07 | 295.03 | 301.88 | 294.00 | 301.78 | 99.41 | qfq | 15,067,592 | 4,484,370,172 | 0.47% |
| 2024-11-06 | 308.00 | 309.75 | 298.00 | 300.36 | 98.94 | qfq | 18,486,120 | 5,611,830,834 | -2.32% |
| 2024-11-05 | 304.06 | 308.44 | 300.50 | 307.50 | 101.29 | qfq | 16,781,998 | 5,124,245,709 | 0.17% |
| 2024-11-04 | 296.00 | 308.92 | 295.61 | 306.98 | 101.12 | qfq | 21,731,889 | 6,600,399,617 | 5.74% |
| 2024-11-01 | 293.20 | 295.60 | 290.10 | 290.31 | 95.63 | qfq | 14,304,086 | 4,174,457,395 | -0.98% |
| 2024-10-31 | 302.01 | 302.99 | 293.00 | 293.19 | 96.58 | qfq | 24,085,199 | 7,127,704,551 | -4.05% |
| 2024-10-30 | 303.00 | 307.51 | 301.50 | 305.55 | 100.65 | qfq | 10,844,820 | 3,301,164,357 | 0.05% |
| 2024-10-29 | 309.00 | 310.28 | 303.80 | 305.40 | 100.60 | qfq | 11,854,561 | 3,635,542,203 | 0.10% |
| 2024-10-28 | 309.00 | 309.00 | 301.75 | 305.10 | 100.50 | qfq | 10,932,439 | 3,323,177,977 | -0.99% |
| 2024-10-25 | 304.00 | 311.80 | 304.00 | 308.14 | 101.50 | qfq | 13,982,037 | 4,306,245,201 | 1.47% |
| 2024-10-24 | 308.88 | 309.97 | 302.58 | 303.68 | 100.03 | qfq | 9,688,514 | 2,959,755,261 | -1.68% |
| 2024-10-23 | 304.75 | 311.80 | 302.68 | 308.88 | 101.75 | qfq | 12,669,500 | 3,911,383,612 | 1.36% |
| 2024-10-22 | 305.00 | 310.12 | 303.00 | 304.75 | 100.39 | qfq | 10,373,266 | 3,174,859,559 | -0.55% |
| 2024-10-21 | 303.00 | 308.60 | 300.90 | 306.45 | 100.95 | qfq | 15,781,602 | 4,819,617,233 | 2.05% |
| 2024-10-18 | 289.45 | 306.20 | 288.08 | 300.30 | 98.92 | qfq | 19,109,242 | 5,674,148,205 | 3.76% |
| 2024-10-17 | 292.51 | 297.85 | 289.12 | 289.42 | 95.34 | qfq | 10,245,654 | 3,005,198,740 | -0.13% |
| 2024-10-16 | 293.00 | 295.98 | 287.00 | 289.79 | 95.46 | qfq | 15,032,187 | 4,362,898,827 | -2.76% |
| 2024-10-15 | 305.50 | 308.38 | 298.00 | 298.00 | 98.16 | qfq | 12,214,902 | 3,695,577,335 | -2.93% |
| 2024-10-14 | 300.99 | 309.98 | 300.20 | 307.00 | 101.13 | qfq | 17,236,482 | 5,268,100,405 | 2.32% |
| 2024-10-11 | 314.02 | 314.02 | 296.01 | 300.05 | 98.84 | qfq | 18,641,849 | 5,671,879,377 | -5.01% |
| 2024-10-10 | 310.00 | 322.00 | 309.98 | 315.89 | 104.05 | qfq | 25,016,687 | 7,918,647,496 | 3.34% |
| 2024-10-09 | 315.00 | 320.71 | 300.50 | 305.69 | 100.70 | qfq | 32,591,858 | 10,166,970,123 | -6.63% |
| 2024-10-08 | 338.04 | 338.04 | 307.31 | 327.38 | 107.84 | qfq | 44,343,939 | 14,484,952,068 | 6.53% |
| 2024-09-30 | 290.00 | 308.08 | 290.00 | 307.31 | 101.23 | qfq | 38,880,459 | 11,640,545,413 | 8.21% |
| 2024-09-27 | 273.00 | 291.99 | 271.50 | 283.99 | 93.55 | qfq | 30,992,240 | 8,683,447,958 | 5.33% |
| 2024-09-26 | 264.00 | 269.70 | 262.10 | 269.61 | 88.81 | qfq | 14,906,641 | 3,960,197,854 | 2.59% |
| 2024-09-25 | 258.00 | 269.66 | 257.66 | 262.80 | 86.57 | qfq | 20,571,034 | 5,442,651,982 | 3.35% |
| 2024-09-24 | 253.00 | 255.50 | 246.76 | 254.29 | 83.76 | qfq | 15,649,454 | 3,949,080,823 | 1.72% |
| 2024-09-23 | 255.95 | 256.96 | 248.79 | 250.00 | 82.35 | qfq | 10,758,273 | 2,712,153,560 | -2.38% |
| 2024-09-20 | 255.38 | 258.80 | 252.88 | 256.10 | 84.36 | qfq | 8,989,793 | 2,292,829,765 | 0.29% |
| 2024-09-19 | 259.01 | 259.38 | 253.30 | 255.36 | 84.12 | qfq | 9,104,323 | 2,326,365,319 | -1.19% |
| 2024-09-18 | 255.02 | 259.33 | 254.10 | 258.43 | 85.13 | qfq | 6,681,981 | 1,715,595,538 | 1.35% |
| 2024-09-13 | 257.20 | 258.00 | 254.85 | 254.99 | 83.99 | qfq | 5,699,161 | 1,458,587,906 | -0.79% |
| 2024-09-12 | 258.70 | 260.00 | 257.00 | 257.01 | 84.66 | qfq | 7,725,108 | 1,995,755,899 | -0.42% |
| 2024-09-11 | 250.00 | 260.60 | 249.44 | 258.10 | 85.02 | qfq | 15,536,148 | 4,001,603,969 | 3.38% |
| 2024-09-10 | 250.00 | 252.80 | 248.62 | 249.65 | 82.24 | qfq | 6,124,829 | 1,533,462,724 | -0.13% |
| 2024-09-09 | 249.48 | 253.96 | 248.58 | 249.98 | 82.34 | qfq | 7,085,126 | 1,774,845,244 | -0.64% |
| 2024-09-06 | 252.86 | 255.10 | 251.42 | 251.60 | 82.88 | qfq | 7,814,152 | 1,982,245,013 | -0.49% |
| 2024-09-05 | 250.00 | 255.60 | 249.60 | 252.85 | 83.29 | qfq | 10,012,555 | 2,542,189,363 | 1.01% |
| 2024-09-04 | 245.50 | 251.90 | 245.44 | 250.32 | 82.46 | qfq | 10,060,596 | 2,506,778,351 | 1.31% |
| 2024-09-03 | 240.40 | 247.45 | 240.40 | 247.08 | 81.39 | qfq | 10,181,990 | 2,497,421,913 | 2.48% |
| 2024-09-02 | 248.02 | 250.42 | 241.00 | 241.10 | 79.42 | qfq | 10,113,482 | 2,468,600,915 | -3.34% |
| 2024-08-30 | 237.98 | 251.79 | 237.26 | 249.42 | 82.16 | qfq | 19,302,792 | 4,764,660,206 | 6.20% |
| 2024-08-29 | 233.33 | 236.50 | 231.30 | 234.85 | 77.36 | qfq | 7,938,487 | 1,858,678,051 | -0.84% |
| 2024-08-28 | 240.27 | 240.28 | 232.80 | 236.85 | 78.02 | qfq | 8,904,070 | 2,098,577,190 | -1.64% |
| 2024-08-27 | 237.51 | 241.28 | 236.50 | 240.80 | 79.32 | qfq | 5,092,646 | 1,219,258,016 | 0.58% |
| 2024-08-26 | 239.50 | 243.00 | 237.71 | 239.41 | 78.86 | qfq | 5,651,342 | 1,354,660,288 | 0.03% |
| 2024-08-23 | 239.80 | 241.30 | 238.15 | 239.34 | 78.84 | qfq | 4,978,602 | 1,193,437,030 | -0.49% |
| 2024-08-22 | 241.00 | 242.77 | 239.62 | 240.52 | 79.23 | qfq | 6,248,845 | 1,506,260,848 | -0.20% |
| 2024-08-21 | 234.66 | 243.13 | 232.00 | 241.00 | 79.39 | qfq | 11,104,338 | 2,658,947,674 | 1.91% |
| 2024-08-20 | 236.00 | 237.33 | 233.43 | 236.48 | 77.90 | qfq | 6,248,422 | 1,475,807,676 | 0.45% |
| 2024-08-19 | 235.25 | 238.98 | 235.01 | 235.42 | 77.55 | qfq | 7,018,242 | 1,662,452,527 | 0.13% |
| 2024-08-16 | 232.11 | 238.32 | 230.50 | 235.11 | 77.45 | qfq | 10,221,858 | 2,406,276,094 | 1.56% |
| 2024-08-15 | 226.57 | 232.50 | 224.88 | 231.49 | 76.25 | qfq | 8,854,538 | 2,039,684,342 | 2.16% |
| 2024-08-14 | 228.60 | 228.60 | 225.20 | 226.60 | 74.64 | qfq | 5,632,985 | 1,276,584,732 | -0.93% |
| 2024-08-13 | 230.36 | 230.39 | 226.00 | 228.73 | 75.34 | qfq | 6,043,650 | 1,378,452,593 | -0.72% |
| 2024-08-12 | 232.01 | 233.49 | 229.50 | 230.40 | 75.89 | qfq | 5,377,901 | 1,242,071,532 | -0.53% |
| 2024-08-09 | 228.06 | 235.88 | 228.04 | 231.62 | 76.30 | qfq | 11,985,218 | 2,790,790,707 | 2.28% |
| 2024-08-08 | 227.80 | 227.80 | 223.50 | 226.45 | 74.59 | qfq | 8,535,741 | 1,925,911,439 | -1.09% |
| 2024-08-07 | 229.04 | 231.00 | 226.47 | 228.95 | 75.42 | qfq | 8,202,186 | 1,882,919,963 | 0.00% |
| 2024-08-06 | 234.00 | 234.62 | 225.98 | 228.94 | 75.41 | qfq | 12,910,151 | 2,955,783,827 | -0.97% |
| 2024-08-05 | 230.84 | 236.67 | 230.01 | 231.18 | 76.15 | qfq | 10,526,835 | 2,457,359,662 | -1.53% |
| 2024-08-02 | 241.99 | 242.26 | 234.60 | 234.78 | 77.34 | qfq | 14,567,117 | 3,453,944,603 | -3.86% |
| 2024-08-01 | 248.00 | 248.74 | 240.00 | 244.20 | 80.44 | qfq | 10,363,488 | 2,519,341,335 | -1.15% |
| 2024-07-31 | 242.61 | 248.02 | 242.57 | 247.05 | 81.38 | qfq | 8,749,003 | 2,153,504,528 | 1.29% |
| 2024-07-30 | 247.59 | 247.80 | 241.62 | 243.91 | 80.34 | qfq | 11,039,339 | 2,686,057,414 | -2.08% |
| 2024-07-29 | 252.93 | 253.00 | 246.58 | 249.10 | 82.05 | qfq | 7,885,932 | 1,960,649,994 | -2.29% |
| 2024-07-26 | 252.97 | 257.63 | 251.15 | 254.95 | 82.96 | qfq | 12,484,165 | 3,180,235,007 | 1.82% |
| 2024-07-25 | 249.97 | 254.54 | 247.50 | 250.39 | 81.48 | qfq | 10,110,420 | 2,533,958,369 | 0.16% |
| 2024-07-24 | 253.23 | 255.15 | 248.49 | 249.99 | 81.35 | qfq | 11,864,005 | 2,976,544,505 | -1.28% |
| 2024-07-23 | 264.99 | 265.41 | 253.00 | 253.23 | 82.40 | qfq | 16,741,049 | 4,318,283,785 | -4.66% |
| 2024-07-22 | 264.10 | 270.10 | 264.10 | 265.61 | 86.43 | qfq | 10,074,955 | 2,688,874,276 | 0.59% |
| 2024-07-19 | 260.50 | 266.00 | 259.74 | 264.06 | 85.93 | qfq | 13,621,379 | 3,593,320,512 | 1.01% |
| 2024-07-18 | 257.90 | 262.90 | 257.51 | 261.43 | 85.07 | qfq | 9,532,204 | 2,487,441,704 | 0.74% |
| 2024-07-17 | 259.00 | 261.52 | 256.62 | 259.51 | 84.44 | qfq | 10,519,171 | 2,726,321,475 | 0.20% |
| 2024-07-16 | 260.61 | 262.20 | 256.35 | 258.99 | 84.28 | qfq | 11,758,768 | 3,043,326,156 | -1.04% |
| 2024-07-15 | 262.30 | 264.80 | 260.61 | 261.71 | 85.16 | qfq | 9,871,552 | 2,590,423,502 | -0.35% |
| 2024-07-12 | 253.52 | 264.00 | 251.89 | 262.62 | 85.46 | qfq | 18,886,322 | 4,891,988,725 | 3.78% |
| 2024-07-11 | 255.00 | 256.26 | 251.68 | 253.06 | 82.35 | qfq | 10,035,945 | 2,546,645,362 | 0.22% |
| 2024-07-10 | 252.49 | 256.53 | 251.50 | 252.50 | 82.16 | qfq | 10,928,256 | 2,767,913,672 | -0.04% |
| 2024-07-09 | 245.20 | 253.51 | 241.51 | 252.60 | 82.20 | qfq | 14,076,255 | 3,506,898,661 | 3.11% |
| 2024-07-08 | 241.80 | 248.22 | 241.18 | 244.99 | 79.72 | qfq | 10,537,466 | 2,591,239,967 | 1.22% |
| 2024-07-05 | 243.17 | 244.50 | 238.88 | 242.03 | 78.76 | qfq | 9,566,478 | 2,308,221,433 | -1.06% |
| 2024-07-04 | 245.00 | 249.69 | 244.50 | 244.63 | 79.60 | qfq | 9,919,634 | 2,449,191,851 | 0.63% |
| 2024-07-03 | 243.96 | 245.38 | 240.00 | 243.10 | 79.10 | qfq | 9,657,403 | 2,340,645,421 | -0.36% |
| 2024-07-02 | 246.87 | 247.70 | 243.05 | 243.97 | 79.39 | qfq | 10,262,737 | 2,515,326,295 | -1.15% |
| 2024-07-01 | 250.25 | 251.85 | 242.50 | 246.80 | 80.31 | qfq | 12,927,332 | 3,179,627,870 | -1.38% |
| 2024-06-28 | 248.00 | 252.13 | 246.88 | 250.25 | 81.43 | qfq | 9,298,207 | 2,324,520,984 | 0.30% |
| 2024-06-27 | 251.02 | 252.36 | 248.42 | 249.50 | 81.19 | qfq | 8,291,084 | 2,074,271,452 | -1.27% |
| 2024-06-26 | 252.00 | 254.30 | 249.38 | 252.72 | 82.24 | qfq | 11,191,676 | 2,814,435,214 | -0.51% |
| 2024-06-25 | 252.00 | 258.74 | 250.36 | 254.01 | 82.65 | qfq | 19,574,643 | 4,998,561,939 | 1.63% |
| 2024-06-24 | 250.00 | 253.98 | 247.78 | 249.94 | 81.33 | qfq | 10,842,302 | 2,719,528,810 | -0.29% |
| 2024-06-21 | 251.99 | 254.37 | 247.81 | 250.67 | 81.57 | qfq | 11,633,012 | 2,916,085,594 | -0.33% |
| 2024-06-20 | 252.88 | 253.77 | 249.30 | 251.50 | 81.84 | qfq | 11,619,994 | 2,921,098,948 | -0.98% |
| 2024-06-19 | 256.00 | 258.00 | 253.41 | 254.00 | 82.65 | qfq | 9,910,811 | 2,529,117,364 | -0.64% |
| 2024-06-18 | 255.60 | 257.30 | 253.00 | 255.64 | 83.19 | qfq | 12,878,911 | 3,282,495,367 | -0.61% |
| 2024-06-17 | 252.00 | 259.87 | 250.87 | 257.21 | 83.70 | qfq | 20,864,880 | 5,371,512,600 | 1.64% |
| 2024-06-14 | 251.48 | 253.93 | 246.53 | 253.05 | 82.34 | qfq | 20,260,976 | 5,066,109,117 | 0.02% |
| 2024-06-13 | 248.80 | 258.28 | 248.11 | 252.99 | 82.32 | qfq | 29,251,928 | 7,423,395,270 | 4.15% |
| 2024-06-12 | 241.63 | 247.55 | 241.63 | 242.90 | 79.04 | qfq | 18,733,197 | 4,573,251,957 | -0.71% |
| 2024-06-11 | 234.63 | 246.00 | 234.33 | 244.63 | 79.60 | qfq | 22,159,693 | 5,386,278,076 | 3.88% |
| 2024-06-07 | 239.03 | 241.39 | 232.13 | 235.50 | 76.63 | qfq | 18,259,398 | 4,304,211,409 | -1.26% |
| 2024-06-06 | 241.20 | 243.80 | 237.50 | 238.50 | 77.61 | qfq | 17,586,542 | 4,227,834,836 | -0.95% |
| 2024-06-05 | 238.48 | 246.30 | 238.48 | 240.79 | 78.35 | qfq | 19,443,395 | 4,732,184,009 | 1.11% |
| 2024-06-04 | 236.90 | 239.80 | 235.95 | 238.15 | 77.49 | qfq | 15,742,916 | 3,744,672,010 | 0.44% |
| 2024-06-03 | 229.01 | 240.48 | 225.99 | 237.10 | 77.15 | qfq | 27,014,589 | 6,370,453,739 | 3.53% |
| 2024-05-31 | 228.80 | 231.60 | 226.99 | 229.02 | 74.52 | qfq | 18,542,984 | 4,264,400,522 | 0.51% |
| 2024-05-30 | 224.42 | 229.38 | 223.90 | 227.86 | 74.15 | qfq | 22,379,181 | 5,070,762,671 | 1.41% |
| 2024-05-29 | 211.00 | 226.00 | 210.99 | 224.70 | 73.12 | qfq | 30,264,777 | 6,633,165,251 | 8.35% |
| 2024-05-28 | 208.80 | 208.91 | 206.58 | 207.38 | 67.48 | qfq | 6,094,646 | 1,265,112,511 | -0.47% |
| 2024-05-27 | 210.00 | 210.80 | 206.60 | 208.35 | 67.80 | qfq | 7,604,551 | 1,580,461,907 | -0.45% |
| 2024-05-24 | 213.98 | 214.00 | 208.80 | 209.30 | 68.11 | qfq | 10,287,552 | 2,166,851,356 | -2.63% |
| 2024-05-23 | 215.85 | 215.85 | 213.51 | 214.95 | 69.94 | qfq | 6,228,723 | 1,336,506,237 | -0.91% |
| 2024-05-22 | 218.19 | 219.50 | 215.16 | 216.92 | 70.59 | qfq | 8,839,817 | 1,916,325,810 | -0.85% |
| 2024-05-21 | 221.98 | 221.99 | 217.42 | 218.78 | 71.19 | qfq | 8,408,043 | 1,838,619,341 | -1.84% |
| 2024-05-20 | 218.48 | 224.00 | 218.48 | 222.87 | 72.52 | qfq | 7,595,857 | 1,688,534,368 | 1.49% |
| 2024-05-17 | 219.39 | 220.33 | 217.66 | 219.59 | 71.45 | qfq | 7,148,666 | 1,564,639,158 | 0.59% |
| 2024-05-16 | 219.15 | 219.96 | 216.61 | 218.31 | 71.04 | qfq | 8,715,722 | 1,901,165,662 | -0.38% |
| 2024-05-15 | 224.50 | 226.00 | 218.30 | 219.14 | 71.31 | qfq | 9,973,351 | 2,204,936,673 | -2.57% |
| 2024-05-14 | 225.71 | 227.57 | 224.11 | 224.91 | 73.19 | qfq | 6,261,853 | 1,414,943,425 | -0.35% |
| 2024-05-13 | 225.20 | 227.36 | 222.58 | 225.70 | 73.44 | qfq | 8,248,116 | 1,857,506,899 | -0.92% |
| 2024-05-10 | 227.00 | 229.52 | 226.00 | 227.80 | 74.13 | qfq | 8,061,330 | 1,833,828,036 | -0.15% |
| 2024-05-09 | 226.30 | 228.40 | 226.15 | 228.15 | 74.24 | qfq | 7,900,735 | 1,796,491,173 | 0.85% |
| 2024-05-08 | 228.54 | 228.88 | 226.00 | 226.23 | 73.62 | qfq | 9,113,178 | 2,070,673,827 | -1.59% |
| 2024-05-07 | 226.30 | 231.99 | 224.04 | 229.88 | 74.80 | qfq | 14,419,048 | 3,301,364,340 | 1.58% |
| 2024-05-06 | 225.00 | 228.39 | 223.50 | 226.30 | 73.64 | qfq | 18,677,887 | 4,226,418,539 | 3.57% |
| 2024-04-30 | 223.50 | 224.38 | 218.50 | 218.50 | 71.10 | qfq | 11,555,966 | 2,542,063,035 | -1.30% |
| 2024-04-29 | 221.08 | 225.40 | 218.73 | 221.38 | 72.04 | qfq | 19,167,593 | 4,256,800,048 | 0.92% |
| 2024-04-26 | 210.00 | 219.76 | 210.00 | 219.37 | 71.38 | qfq | 25,345,378 | 5,502,292,294 | 4.99% |
| 2024-04-25 | 207.40 | 211.51 | 206.62 | 208.94 | 67.99 | qfq | 9,468,384 | 1,980,120,669 | 0.73% |
| 2024-04-24 | 206.89 | 208.80 | 204.50 | 207.42 | 67.49 | qfq | 7,497,892 | 1,546,983,916 | 1.16% |
| 2024-04-23 | 208.55 | 208.56 | 203.99 | 205.04 | 66.72 | qfq | 8,729,994 | 1,793,533,843 | -1.69% |
| 2024-04-22 | 210.00 | 211.53 | 208.10 | 208.56 | 67.87 | qfq | 6,469,478 | 1,353,615,963 | -0.75% |
| 2024-04-19 | 212.19 | 212.87 | 207.06 | 210.13 | 68.38 | qfq | 11,177,043 | 2,342,512,356 | -1.62% |
| 2024-04-18 | 212.00 | 216.50 | 209.40 | 213.60 | 69.51 | qfq | 13,399,756 | 2,863,779,538 | 0.28% |
| 2024-04-17 | 211.00 | 213.18 | 209.60 | 213.00 | 69.31 | qfq | 9,692,162 | 2,046,775,945 | 0.65% |
| 2024-04-16 | 212.40 | 215.35 | 210.71 | 211.63 | 68.86 | qfq | 9,832,304 | 2,090,984,650 | -0.93% |
| 2024-04-15 | 210.00 | 215.50 | 209.09 | 213.62 | 69.51 | qfq | 11,333,192 | 2,418,635,357 | 1.43% |
| 2024-04-12 | 212.00 | 217.19 | 209.54 | 210.60 | 68.53 | qfq | 11,491,789 | 2,453,371,047 | -1.12% |
| 2024-04-11 | 209.00 | 215.44 | 207.80 | 212.98 | 69.30 | qfq | 10,085,395 | 2,130,444,828 | 0.54% |
| 2024-04-10 | 214.30 | 214.50 | 210.00 | 211.84 | 68.93 | qfq | 7,241,085 | 1,537,375,543 | -0.11% |
| 2024-04-09 | 211.75 | 214.99 | 211.35 | 212.08 | 69.01 | qfq | 8,420,846 | 1,791,256,313 | 0.04% |
| 2024-04-08 | 207.00 | 215.00 | 206.39 | 212.00 | 68.98 | qfq | 12,822,718 | 2,722,271,578 | 1.84% |
| 2024-04-03 | 210.50 | 211.11 | 207.55 | 208.16 | 67.74 | qfq | 8,363,379 | 1,747,159,207 | -1.97% |
| 2024-04-02 | 212.01 | 217.30 | 211.80 | 212.34 | 69.10 | qfq | 10,758,479 | 2,301,699,126 | 0.16% |
| 2024-04-01 | 203.06 | 212.98 | 203.06 | 212.01 | 68.99 | qfq | 14,290,927 | 2,995,671,851 | 4.41% |
| 2024-03-29 | 208.43 | 208.52 | 201.17 | 203.06 | 66.08 | qfq | 14,138,108 | 2,873,380,486 | -2.55% |
| 2024-03-28 | 209.85 | 211.84 | 206.01 | 208.38 | 67.81 | qfq | 15,943,531 | 3,327,175,192 | -1.70% |
| 2024-03-27 | 219.61 | 219.70 | 210.01 | 211.98 | 68.98 | qfq | 18,884,898 | 4,058,093,220 | -3.47% |
| 2024-03-26 | 216.00 | 219.99 | 215.27 | 219.60 | 71.46 | qfq | 13,134,627 | 2,864,082,717 | 2.52% |
| 2024-03-25 | 216.37 | 217.79 | 212.85 | 214.20 | 69.70 | qfq | 9,910,940 | 2,133,902,462 | -1.27% |
| 2024-03-22 | 218.95 | 218.97 | 215.20 | 216.95 | 70.60 | qfq | 10,467,161 | 2,266,796,544 | -0.91% |
| 2024-03-21 | 218.92 | 219.80 | 217.00 | 218.95 | 71.25 | qfq | 8,866,709 | 1,938,901,108 | 0.22% |
| 2024-03-20 | 217.01 | 220.78 | 217.01 | 218.48 | 71.09 | qfq | 9,680,523 | 2,118,610,339 | 0.77% |
| 2024-03-19 | 218.03 | 219.85 | 214.39 | 216.80 | 70.55 | qfq | 14,697,268 | 3,194,716,173 | -0.56% |
| 2024-03-18 | 211.85 | 218.25 | 211.61 | 218.03 | 70.95 | qfq | 19,698,182 | 4,250,885,884 | 4.09% |
| 2024-03-15 | 210.00 | 211.38 | 206.18 | 209.47 | 68.16 | qfq | 14,662,802 | 3,057,950,744 | -1.23% |
| 2024-03-14 | 208.42 | 215.36 | 208.42 | 212.08 | 69.01 | qfq | 21,135,219 | 4,497,086,170 | 2.77% |
| 2024-03-13 | 206.92 | 210.40 | 205.83 | 206.36 | 67.15 | qfq | 17,781,291 | 3,691,839,469 | 0.61% |
| 2024-03-12 | 201.00 | 206.66 | 197.77 | 205.10 | 66.74 | qfq | 24,502,892 | 4,958,824,423 | 3.20% |
| 2024-03-11 | 188.00 | 199.90 | 188.00 | 198.74 | 64.67 | qfq | 27,808,046 | 5,440,726,383 | 5.66% |
| 2024-03-08 | 188.30 | 190.15 | 187.25 | 188.09 | 61.20 | qfq | 6,714,968 | 1,263,993,368 | -0.42% |
| 2024-03-07 | 192.06 | 193.96 | 188.80 | 188.89 | 61.46 | qfq | 10,132,688 | 1,935,953,172 | -1.44% |
| 2024-03-06 | 190.00 | 192.98 | 189.00 | 191.65 | 62.36 | qfq | 10,010,040 | 1,914,828,109 | 0.43% |
| 2024-03-05 | 187.50 | 191.65 | 185.50 | 190.82 | 62.09 | qfq | 14,962,443 | 2,826,124,074 | 0.82% |
| 2024-03-04 | 190.00 | 191.70 | 188.10 | 189.27 | 61.59 | qfq | 12,686,510 | 2,401,200,046 | -1.51% |
| 2024-03-01 | 190.90 | 192.98 | 188.77 | 192.18 | 62.54 | qfq | 12,215,828 | 2,336,111,334 | 0.51% |
| 2024-02-29 | 187.01 | 191.61 | 186.19 | 191.20 | 62.22 | qfq | 12,236,289 | 2,323,915,657 | 1.70% |
| 2024-02-28 | 196.00 | 196.52 | 188.00 | 188.00 | 61.18 | qfq | 16,829,153 | 3,223,632,043 | -2.94% |
| 2024-02-27 | 187.45 | 193.93 | 187.20 | 193.70 | 63.03 | qfq | 20,634,265 | 3,958,101,887 | 4.14% |
| 2024-02-26 | 186.00 | 190.13 | 185.55 | 186.00 | 60.52 | qfq | 15,546,076 | 2,912,982,360 | 1.82% |
| 2024-02-23 | 182.99 | 183.99 | 180.83 | 182.68 | 59.44 | qfq | 9,117,490 | 1,660,682,308 | -0.17% |
| 2024-02-22 | 182.90 | 183.64 | 181.26 | 182.99 | 59.54 | qfq | 8,090,613 | 1,476,863,326 | -0.01% |
| 2024-02-21 | 177.10 | 185.60 | 176.66 | 183.00 | 59.55 | qfq | 14,769,298 | 2,700,340,931 | 2.22% |
| 2024-02-20 | 183.50 | 183.68 | 177.00 | 179.02 | 58.25 | qfq | 11,335,736 | 2,023,820,072 | -2.44% |
| 2024-02-19 | 183.88 | 185.35 | 181.84 | 183.50 | 59.71 | qfq | 11,968,707 | 2,192,419,553 | 1.29% |
| 2024-02-08 | 181.49 | 183.35 | 180.70 | 181.17 | 58.95 | qfq | 11,924,566 | 2,168,509,150 | 0.90% |
| 2024-02-07 | 177.25 | 183.00 | 176.10 | 179.56 | 58.43 | qfq | 16,009,370 | 2,880,398,922 | 2.10% |
| 2024-02-06 | 166.00 | 176.11 | 165.50 | 175.87 | 57.23 | qfq | 17,618,975 | 3,054,635,573 | 4.68% |
| 2024-02-05 | 165.00 | 171.78 | 162.77 | 168.00 | 54.67 | qfq | 18,621,620 | 3,122,618,403 | 0.60% |
| 2024-02-02 | 170.96 | 171.88 | 163.01 | 167.00 | 54.34 | qfq | 14,799,171 | 2,485,326,236 | -2.28% |
| 2024-02-01 | 170.00 | 173.00 | 168.36 | 170.89 | 55.61 | qfq | 11,665,074 | 1,996,429,637 | 0.09% |
| 2024-01-31 | 171.09 | 175.28 | 170.32 | 170.73 | 55.56 | qfq | 12,536,841 | 2,155,163,736 | -0.72% |
| 2024-01-30 | 173.08 | 175.48 | 170.30 | 171.97 | 55.96 | qfq | 19,076,118 | 3,296,016,841 | -3.63% |
| 2024-01-29 | 185.90 | 186.00 | 178.31 | 178.44 | 58.06 | qfq | 14,604,252 | 2,647,388,166 | -3.99% |
| 2024-01-26 | 189.00 | 189.00 | 185.50 | 185.86 | 60.48 | qfq | 11,585,464 | 2,160,578,276 | -2.13% |
| 2024-01-25 | 188.88 | 190.90 | 185.66 | 189.90 | 61.79 | qfq | 13,076,908 | 2,470,818,453 | 0.64% |
| 2024-01-24 | 189.28 | 189.85 | 184.08 | 188.70 | 61.40 | qfq | 9,664,121 | 1,805,379,382 | 0.45% |
| 2024-01-23 | 185.00 | 188.96 | 184.30 | 187.85 | 61.13 | qfq | 11,072,562 | 2,072,060,504 | 1.35% |
| 2024-01-22 | 188.87 | 191.30 | 184.56 | 185.34 | 60.31 | qfq | 13,223,973 | 2,487,370,789 | -2.11% |
| 2024-01-19 | 189.49 | 192.96 | 188.70 | 189.34 | 61.61 | qfq | 8,090,516 | 1,540,978,199 | -0.60% |
| 2024-01-18 | 185.65 | 191.00 | 184.91 | 190.48 | 61.98 | qfq | 11,459,165 | 2,150,839,668 | 1.97% |
| 2024-01-17 | 194.20 | 194.55 | 186.80 | 186.80 | 60.78 | qfq | 16,079,471 | 3,050,944,390 | -4.35% |
| 2024-01-16 | 193.90 | 196.55 | 193.07 | 195.30 | 63.55 | qfq | 8,380,860 | 1,633,959,523 | 0.35% |
| 2024-01-15 | 194.72 | 197.00 | 192.42 | 194.61 | 63.33 | qfq | 7,021,993 | 1,364,639,692 | -0.64% |
| 2024-01-12 | 196.78 | 198.25 | 195.29 | 195.87 | 63.74 | qfq | 8,702,264 | 1,711,086,656 | -0.46% |
| 2024-01-11 | 190.20 | 198.70 | 188.81 | 196.78 | 64.03 | qfq | 15,986,174 | 3,120,354,836 | 3.41% |
| 2024-01-10 | 191.70 | 193.30 | 189.60 | 190.29 | 61.92 | qfq | 7,141,623 | 1,364,589,162 | -1.33% |
| 2024-01-09 | 191.00 | 196.00 | 190.20 | 192.86 | 62.76 | qfq | 11,218,651 | 2,167,747,852 | 1.83% |
| 2024-01-08 | 192.80 | 193.66 | 189.15 | 189.40 | 61.63 | qfq | 8,107,839 | 1,543,893,919 | -1.70% |
| 2024-01-05 | 192.47 | 197.50 | 191.13 | 192.68 | 62.70 | qfq | 11,240,188 | 2,187,835,615 | -0.18% |
| 2024-01-04 | 194.34 | 194.65 | 191.10 | 193.02 | 62.81 | qfq | 8,987,036 | 1,731,882,120 | -0.08% |
| 2024-01-03 | 192.50 | 193.87 | 190.70 | 193.17 | 62.86 | qfq | 8,448,596 | 1,624,093,056 | 0.30% |
| 2024-01-02 | 199.61 | 199.62 | 192.37 | 192.60 | 62.67 | qfq | 11,392,832 | 2,212,162,400 | -2.73% |
| 2023-12-29 | 198.97 | 199.80 | 197.15 | 198.00 | 64.43 | qfq | 8,036,729 | 1,591,969,846 | -0.03% |
| 2023-12-28 | 191.03 | 198.66 | 190.66 | 198.05 | 64.45 | qfq | 13,877,780 | 2,722,971,140 | 3.45% |
| 2023-12-27 | 193.00 | 193.50 | 190.70 | 191.45 | 62.30 | qfq | 6,136,402 | 1,174,486,108 | -0.16% |
| 2023-12-26 | 192.16 | 192.16 | 190.00 | 191.75 | 62.40 | qfq | 4,138,033 | 790,091,023 | -0.22% |
| 2023-12-25 | 193.00 | 194.20 | 190.21 | 192.18 | 62.54 | qfq | 5,376,986 | 1,032,287,275 | -0.04% |
| 2023-12-22 | 189.90 | 195.38 | 188.04 | 192.25 | 62.56 | qfq | 11,799,766 | 2,267,509,852 | 1.35% |
| 2023-12-21 | 183.33 | 189.98 | 182.85 | 189.68 | 61.72 | qfq | 13,314,943 | 2,494,208,947 | 2.60% |
| 2023-12-20 | 188.33 | 189.33 | 184.87 | 184.88 | 60.16 | qfq | 8,492,482 | 1,585,187,697 | -1.66% |
| 2023-12-19 | 188.53 | 188.68 | 186.16 | 188.00 | 61.18 | qfq | 7,936,972 | 1,487,629,709 | -0.56% |
| 2023-12-18 | 191.06 | 192.50 | 188.31 | 189.06 | 61.52 | qfq | 10,051,147 | 1,906,643,036 | -2.18% |
| 2023-12-15 | 193.08 | 194.39 | 191.08 | 193.28 | 62.89 | qfq | 10,184,134 | 1,966,549,057 | 1.10% |
| 2023-12-14 | 193.00 | 196.18 | 191.11 | 191.18 | 62.21 | qfq | 9,249,670 | 1,787,086,925 | -0.32% |
| 2023-12-13 | 195.82 | 195.82 | 191.72 | 191.80 | 62.41 | qfq | 11,753,492 | 2,270,646,821 | -2.31% |
| 2023-12-12 | 198.18 | 198.73 | 196.12 | 196.33 | 63.89 | qfq | 7,979,721 | 1,572,793,711 | -1.44% |
| 2023-12-11 | 196.75 | 199.58 | 194.64 | 199.19 | 64.82 | qfq | 10,108,635 | 1,989,856,428 | 0.32% |
| 2023-12-08 | 199.03 | 200.36 | 198.32 | 198.55 | 64.61 | qfq | 7,770,019 | 1,547,061,882 | -0.45% |
| 2023-12-07 | 201.19 | 201.20 | 197.30 | 199.45 | 64.90 | qfq | 10,316,924 | 2,051,259,486 | -0.86% |
| 2023-12-06 | 196.35 | 201.24 | 196.00 | 201.19 | 65.47 | qfq | 17,634,737 | 3,523,669,818 | 2.47% |
| 2023-12-05 | 197.00 | 199.96 | 195.61 | 196.34 | 63.89 | qfq | 15,237,247 | 3,021,632,365 | -0.03% |
| 2023-12-04 | 197.05 | 199.29 | 193.60 | 196.39 | 63.91 | qfq | 11,761,315 | 2,317,283,540 | -0.33% |
| 2023-12-01 | 200.48 | 200.82 | 192.81 | 197.05 | 64.12 | qfq | 19,418,985 | 3,799,477,664 | -1.05% |
| 2023-11-30 | 201.60 | 202.73 | 198.45 | 199.15 | 64.80 | qfq | 18,724,215 | 3,745,049,006 | -1.40% |
| 2023-11-29 | 209.88 | 209.90 | 201.39 | 201.98 | 65.72 | qfq | 21,924,630 | 4,464,902,232 | -3.78% |
| 2023-11-28 | 208.92 | 211.77 | 207.01 | 209.91 | 68.30 | qfq | 12,221,143 | 2,562,912,238 | 0.48% |
| 2023-11-27 | 212.00 | 212.00 | 205.00 | 208.90 | 67.98 | qfq | 21,548,087 | 4,487,132,027 | -3.67% |
| 2023-11-24 | 228.80 | 228.80 | 215.40 | 216.85 | 70.56 | qfq | 28,065,948 | 6,162,803,841 | -5.24% |
| 2023-11-23 | 230.50 | 231.28 | 227.12 | 228.83 | 74.46 | qfq | 10,576,394 | 2,425,947,586 | -0.51% |
| 2023-11-22 | 233.50 | 233.50 | 229.88 | 230.00 | 74.84 | qfq | 10,557,108 | 2,440,478,827 | -1.79% |
| 2023-11-21 | 235.69 | 236.68 | 233.66 | 234.20 | 76.21 | qfq | 8,238,634 | 1,937,039,109 | -0.34% |
| 2023-11-20 | 235.80 | 236.50 | 234.58 | 235.00 | 76.47 | qfq | 7,677,094 | 1,804,923,944 | -0.74% |
| 2023-11-17 | 237.00 | 238.59 | 236.00 | 236.76 | 77.04 | qfq | 5,946,229 | 1,408,060,178 | -0.65% |
| 2023-11-16 | 239.80 | 239.80 | 237.22 | 238.30 | 77.54 | qfq | 6,169,007 | 1,471,253,077 | -0.14% |
| 2023-11-15 | 239.90 | 240.00 | 238.30 | 238.64 | 77.65 | qfq | 7,869,167 | 1,881,360,641 | 0.43% |
| 2023-11-14 | 237.30 | 238.20 | 236.60 | 237.63 | 77.32 | qfq | 5,521,655 | 1,310,694,854 | 0.22% |
| 2023-11-13 | 237.88 | 238.18 | 235.10 | 237.12 | 77.16 | qfq | 6,973,846 | 1,649,215,951 | 0.07% |
| 2023-11-10 | 239.00 | 239.00 | 235.66 | 236.96 | 77.11 | qfq | 8,190,190 | 1,940,054,003 | -0.98% |
| 2023-11-09 | 240.00 | 240.75 | 238.34 | 239.30 | 77.87 | qfq | 7,318,274 | 1,750,698,708 | -0.29% |
| 2023-11-08 | 240.36 | 240.86 | 239.18 | 240.00 | 78.10 | qfq | 8,012,814 | 1,921,682,141 | -0.40% |
| 2023-11-07 | 243.00 | 244.30 | 240.51 | 240.97 | 78.41 | qfq | 9,451,293 | 2,287,202,177 | -0.79% |
| 2023-11-06 | 240.51 | 243.43 | 240.00 | 242.90 | 79.04 | qfq | 14,354,786 | 3,472,633,480 | 1.78% |
| 2023-11-03 | 235.51 | 239.15 | 234.88 | 238.65 | 77.66 | qfq | 9,067,942 | 2,154,652,391 | 1.64% |
| 2023-11-02 | 237.86 | 237.88 | 234.80 | 234.80 | 76.40 | qfq | 8,541,416 | 2,015,702,321 | -0.59% |
| 2023-11-01 | 238.00 | 238.00 | 235.42 | 236.20 | 76.86 | qfq | 9,339,042 | 2,206,820,551 | -0.98% |
| 2023-10-31 | 243.50 | 243.99 | 237.50 | 238.54 | 77.62 | qfq | 12,720,475 | 3,044,814,889 | -2.48% |
| 2023-10-30 | 239.51 | 244.99 | 238.70 | 244.60 | 79.59 | qfq | 11,729,547 | 2,849,732,929 | 1.10% |
| 2023-10-27 | 238.00 | 243.50 | 237.52 | 241.95 | 78.73 | qfq | 10,320,556 | 2,490,630,305 | 1.40% |
| 2023-10-26 | 236.06 | 238.80 | 235.70 | 238.61 | 77.64 | qfq | 7,319,935 | 1,738,279,510 | 0.51% |
| 2023-10-25 | 237.97 | 240.01 | 236.22 | 237.40 | 77.25 | qfq | 8,367,573 | 1,993,861,828 | 0.79% |
| 2023-10-24 | 239.30 | 240.50 | 234.67 | 235.55 | 76.65 | qfq | 11,077,892 | 2,614,866,694 | -1.30% |
| 2023-10-23 | 240.00 | 240.00 | 236.20 | 238.65 | 77.66 | qfq | 7,353,683 | 1,747,793,907 | -0.23% |
| 2023-10-20 | 240.00 | 241.80 | 238.21 | 239.20 | 77.84 | qfq | 8,565,861 | 2,050,294,971 | -0.58% |
| 2023-10-19 | 246.95 | 247.97 | 240.34 | 240.60 | 78.29 | qfq | 14,775,328 | 3,595,894,522 | -3.40% |
| 2023-10-18 | 245.60 | 251.00 | 244.00 | 249.07 | 81.05 | qfq | 30,786,284 | 7,646,061,771 | 4.65% |
| 2023-10-17 | 237.52 | 239.99 | 236.50 | 238.00 | 77.45 | qfq | 4,916,359 | 1,169,236,112 | 0.21% |
| 2023-10-16 | 240.40 | 241.08 | 236.50 | 237.51 | 77.29 | qfq | 6,602,221 | 1,573,224,653 | -1.19% |
| 2023-10-13 | 241.90 | 242.77 | 239.80 | 240.36 | 78.21 | qfq | 6,644,523 | 1,598,611,952 | -1.67% |
| 2023-10-12 | 240.40 | 245.50 | 239.00 | 244.45 | 79.54 | qfq | 13,934,094 | 3,391,600,251 | 2.46% |
| 2023-10-11 | 241.96 | 242.50 | 238.00 | 238.59 | 77.64 | qfq | 7,668,373 | 1,838,352,974 | 0.29% |
| 2023-10-10 | 237.96 | 240.02 | 237.00 | 237.91 | 77.42 | qfq | 6,393,661 | 1,524,841,111 | -0.03% |
| 2023-10-09 | 236.70 | 238.51 | 229.66 | 237.97 | 77.44 | qfq | 9,179,071 | 2,162,900,147 | 0.54% |
| 2023-09-28 | 238.80 | 239.50 | 236.05 | 236.70 | 77.02 | qfq | 8,525,768 | 2,022,931,184 | -0.48% |
| 2023-09-27 | 239.11 | 242.22 | 237.79 | 237.83 | 77.39 | qfq | 7,573,367 | 1,808,518,866 | -0.28% |
| 2023-09-26 | 245.00 | 245.00 | 238.30 | 238.50 | 77.61 | qfq | 11,846,263 | 2,846,103,700 | -2.97% |
| 2023-09-25 | 246.83 | 246.98 | 244.35 | 245.80 | 79.98 | qfq | 6,478,680 | 1,592,828,380 | 0.31% |
| 2023-09-22 | 239.52 | 245.66 | 238.50 | 245.05 | 79.74 | qfq | 9,676,396 | 2,356,419,361 | 2.24% |
| 2023-09-21 | 243.00 | 243.87 | 238.55 | 239.68 | 77.99 | qfq | 9,296,462 | 2,232,606,210 | -1.77% |
| 2023-09-20 | 245.00 | 246.28 | 244.00 | 244.00 | 79.40 | qfq | 5,449,710 | 1,332,673,933 | -1.28% |
| 2023-09-19 | 246.00 | 248.28 | 243.80 | 247.17 | 80.43 | qfq | 6,239,693 | 1,533,948,927 | -0.08% |
| 2023-09-18 | 244.50 | 251.20 | 244.29 | 247.38 | 80.50 | qfq | 9,640,522 | 2,395,846,503 | 1.26% |
| 2023-09-15 | 244.00 | 246.84 | 241.51 | 244.29 | 79.49 | qfq | 8,225,595 | 2,010,812,284 | 0.27% |
| 2023-09-14 | 246.80 | 246.95 | 242.00 | 243.63 | 79.28 | qfq | 15,258,025 | 3,722,930,909 | -3.15% |
| 2023-09-13 | 252.00 | 254.28 | 250.40 | 251.55 | 81.85 | qfq | 9,147,897 | 2,305,291,960 | -0.17% |
| 2023-09-12 | 248.70 | 253.37 | 247.10 | 251.99 | 82.00 | qfq | 11,953,240 | 3,004,363,229 | 2.02% |
| 2023-09-11 | 243.70 | 248.50 | 242.20 | 247.01 | 80.38 | qfq | 7,651,344 | 1,876,707,032 | 1.21% |
| 2023-09-08 | 247.01 | 247.01 | 242.69 | 244.05 | 79.41 | qfq | 6,763,440 | 1,651,599,178 | -1.75% |
| 2023-09-07 | 250.42 | 250.42 | 248.11 | 248.40 | 80.83 | qfq | 6,091,302 | 1,517,662,852 | -0.82% |
| 2023-09-06 | 250.00 | 252.30 | 249.30 | 250.45 | 81.50 | qfq | 6,592,856 | 1,653,726,027 | 0.57% |
| 2023-09-05 | 252.20 | 252.20 | 248.69 | 249.03 | 81.03 | qfq | 7,457,050 | 1,864,915,960 | -1.35% |
| 2023-09-04 | 251.60 | 253.00 | 248.88 | 252.45 | 82.15 | qfq | 9,651,160 | 2,427,791,469 | 1.34% |
| 2023-09-01 | 253.00 | 254.47 | 248.00 | 249.12 | 81.06 | qfq | 7,777,183 | 1,949,444,069 | -0.11% |
| 2023-08-31 | 250.51 | 250.99 | 248.00 | 249.40 | 81.15 | qfq | 8,873,396 | 2,214,559,039 | -0.16% |
| 2023-08-30 | 249.33 | 251.47 | 247.84 | 249.80 | 81.28 | qfq | 15,218,735 | 3,798,606,951 | 1.25% |
| 2023-08-29 | 236.81 | 247.50 | 236.81 | 246.71 | 80.28 | qfq | 21,322,346 | 5,201,525,920 | 4.75% |
| 2023-08-28 | 248.00 | 248.00 | 234.25 | 235.53 | 76.64 | qfq | 13,352,736 | 3,189,524,811 | 1.26% |
| 2023-08-25 | 233.28 | 234.33 | 231.50 | 232.60 | 75.69 | qfq | 6,677,526 | 1,554,437,027 | -0.98% |
| 2023-08-24 | 231.01 | 237.00 | 231.01 | 234.90 | 76.44 | qfq | 10,681,059 | 2,501,734,161 | 2.09% |
| 2023-08-23 | 234.54 | 234.54 | 230.03 | 230.09 | 74.87 | qfq | 8,123,755 | 1,882,331,986 | -1.90% |
| 2023-08-22 | 237.97 | 238.50 | 230.90 | 234.54 | 76.32 | qfq | 11,211,589 | 2,620,973,083 | 0.06% |
| 2023-08-21 | 239.80 | 239.88 | 234.05 | 234.41 | 76.28 | qfq | 12,787,920 | 3,022,536,162 | -2.45% |
| 2023-08-18 | 245.56 | 245.56 | 240.00 | 240.29 | 78.19 | qfq | 9,846,650 | 2,385,483,843 | -2.33% |
| 2023-08-17 | 243.37 | 246.34 | 240.40 | 246.01 | 80.05 | qfq | 8,683,555 | 2,118,628,433 | 0.74% |
| 2023-08-16 | 243.28 | 245.50 | 242.21 | 244.20 | 79.46 | qfq | 7,997,936 | 1,953,463,842 | -0.14% |
| 2023-08-15 | 245.82 | 246.13 | 241.90 | 244.54 | 79.57 | qfq | 11,502,129 | 2,804,377,793 | -0.52% |
| 2023-08-14 | 255.00 | 256.99 | 243.49 | 245.82 | 79.99 | qfq | 25,289,035 | 6,237,439,722 | -5.18% |
| 2023-08-11 | 262.69 | 262.70 | 259.01 | 259.25 | 84.36 | qfq | 8,612,528 | 2,242,256,361 | -1.31% |
| 2023-08-10 | 263.00 | 264.87 | 260.74 | 262.70 | 85.48 | qfq | 6,001,610 | 1,575,799,641 | -0.08% |
| 2023-08-09 | 262.00 | 263.50 | 260.23 | 262.90 | 85.55 | qfq | 7,249,937 | 1,897,124,688 | -0.15% |
| 2023-08-08 | 265.20 | 266.50 | 262.51 | 263.30 | 85.68 | qfq | 9,171,188 | 2,419,517,105 | -1.38% |
| 2023-08-07 | 267.93 | 267.93 | 265.19 | 266.99 | 86.88 | qfq | 6,420,380 | 1,710,317,723 | -0.49% |
| 2023-08-04 | 268.99 | 270.07 | 266.65 | 268.30 | 87.30 | qfq | 8,805,315 | 2,358,257,628 | 0.03% |
| 2023-08-03 | 267.28 | 268.48 | 265.51 | 268.23 | 87.28 | qfq | 6,616,988 | 1,766,952,896 | 0.09% |
| 2023-08-02 | 270.70 | 272.00 | 266.36 | 268.00 | 87.21 | qfq | 8,739,351 | 2,346,829,431 | -0.19% |
| 2023-08-01 | 271.76 | 272.76 | 266.50 | 268.50 | 87.37 | qfq | 12,033,993 | 3,239,067,594 | -1.29% |
| 2023-07-31 | 270.00 | 276.58 | 269.88 | 272.00 | 88.51 | qfq | 21,506,016 | 5,874,722,583 | 1.87% |
| 2023-07-28 | 260.00 | 267.65 | 258.22 | 267.00 | 86.88 | qfq | 17,330,825 | 4,584,230,666 | 2.05% |
| 2023-07-27 | 264.50 | 265.77 | 260.80 | 261.63 | 84.76 | qfq | 11,265,069 | 2,962,230,532 | -0.18% |
| 2023-07-26 | 263.76 | 263.76 | 260.60 | 262.09 | 84.91 | qfq | 6,586,488 | 1,723,363,551 | -0.94% |
| 2023-07-25 | 262.68 | 266.99 | 262.65 | 264.59 | 85.72 | qfq | 17,388,284 | 4,604,657,752 | 2.75% |
| 2023-07-24 | 261.01 | 262.77 | 257.49 | 257.50 | 83.42 | qfq | 9,595,037 | 2,491,708,306 | -2.58% |
| 2023-07-21 | 264.00 | 264.80 | 261.55 | 264.32 | 85.63 | qfq | 7,528,703 | 1,979,318,622 | -0.24% |
| 2023-07-20 | 265.50 | 269.50 | 264.00 | 264.95 | 85.84 | qfq | 9,127,051 | 2,434,017,185 | 0.05% |
| 2023-07-19 | 265.49 | 265.90 | 262.74 | 264.83 | 85.80 | qfq | 5,025,000 | 1,328,126,187 | -0.24% |
| 2023-07-18 | 265.25 | 267.57 | 260.50 | 265.48 | 86.01 | qfq | 9,845,648 | 2,603,934,532 | 0.37% |