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
同花顺300033.SZ
最近收盘价215.562026-07-17
最近交易日2026-07-17
成交量（股）20,981,627
成交额（元）4,642,132,179
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-02 | 2026-04-10 | cash_dividend | 5.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-04-02 | 2026-04-10 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-16 | 2025-09-23 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-03-21 | 2025-03-28 | cash_dividend | 3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-03-22 | 2024-03-29 | cash_dividend | 2.2 | — | — | — | 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 | 220.80 | 226.80 | 214.33 | 215.56 | 215.56 | qfq | 20,981,627 | 4,642,132,179 | -2.20% |
| 2026-07-16 | 221.00 | 225.50 | 218.00 | 220.40 | 220.40 | qfq | 12,501,494 | 2,763,037,956 | -1.74% |
| 2026-07-15 | 218.00 | 231.00 | 216.50 | 224.30 | 224.30 | qfq | 19,610,033 | 4,392,805,996 | 3.04% |
| 2026-07-14 | 216.00 | 218.88 | 211.08 | 217.69 | 217.69 | qfq | 13,134,434 | 2,828,423,732 | 0.60% |
| 2026-07-13 | 224.08 | 225.18 | 214.60 | 216.39 | 216.39 | qfq | 16,867,806 | 3,678,923,719 | -4.60% |
| 2026-07-10 | 227.49 | 235.51 | 224.53 | 226.82 | 226.82 | qfq | 16,172,273 | 3,716,049,226 | -1.51% |
| 2026-07-09 | 226.23 | 231.50 | 224.00 | 230.30 | 230.30 | qfq | 17,767,065 | 4,051,227,647 | 2.01% |
| 2026-07-08 | 237.51 | 242.44 | 225.71 | 225.77 | 225.77 | qfq | 19,628,940 | 4,586,060,060 | -4.42% |
| 2026-07-07 | 242.00 | 243.00 | 235.01 | 236.20 | 236.20 | qfq | 15,761,751 | 3,752,737,588 | -3.60% |
| 2026-07-06 | 250.50 | 253.50 | 241.28 | 245.01 | 245.01 | qfq | 20,262,546 | 4,999,217,146 | -0.48% |
| 2026-07-03 | 250.02 | 252.29 | 242.58 | 246.18 | 246.18 | qfq | 22,119,672 | 5,466,955,682 | -0.59% |
| 2026-07-02 | 258.00 | 264.45 | 246.87 | 247.65 | 247.65 | qfq | 26,132,196 | 6,599,508,919 | -4.01% |
| 2026-07-01 | 238.49 | 269.14 | 238.49 | 258.00 | 258.00 | qfq | 40,347,416 | 10,343,178,295 | 7.05% |
| 2026-06-30 | 238.63 | 244.99 | 233.90 | 241.00 | 241.00 | qfq | 20,283,173 | 4,845,696,717 | 0.63% |
| 2026-06-29 | 242.50 | 249.99 | 236.88 | 239.48 | 239.48 | qfq | 22,639,148 | 5,469,785,262 | -1.04% |
| 2026-06-26 | 257.00 | 259.47 | 241.26 | 242.00 | 242.00 | qfq | 26,928,225 | 6,692,770,877 | -6.56% |
| 2026-06-25 | 242.10 | 265.88 | 239.30 | 259.00 | 259.00 | qfq | 37,802,004 | 9,602,015,995 | 7.83% |
| 2026-06-24 | 246.24 | 248.66 | 237.00 | 240.20 | 240.20 | qfq | 25,662,993 | 6,175,291,319 | -3.69% |
| 2026-06-23 | 244.91 | 258.36 | 242.42 | 249.40 | 249.40 | qfq | 42,251,258 | 10,655,891,207 | 1.09% |
| 2026-06-22 | 214.00 | 246.80 | 213.00 | 246.70 | 246.70 | qfq | 42,486,949 | 9,838,502,480 | 14.91% |
| 2026-06-18 | 217.40 | 219.00 | 212.58 | 214.69 | 214.69 | qfq | 13,292,193 | 2,864,367,725 | -1.22% |
| 2026-06-17 | 217.99 | 220.03 | 216.30 | 217.35 | 217.35 | qfq | 11,091,614 | 2,413,413,427 | -0.58% |
| 2026-06-16 | 210.00 | 220.60 | 209.86 | 218.62 | 218.62 | qfq | 19,914,602 | 4,323,990,084 | 2.77% |
| 2026-06-15 | 205.00 | 222.56 | 205.00 | 212.73 | 212.73 | qfq | 26,488,348 | 5,683,864,748 | 2.54% |
| 2026-06-12 | 196.00 | 211.31 | 193.40 | 207.46 | 207.46 | qfq | 27,203,329 | 5,553,820,427 | 7.47% |
| 2026-06-11 | 196.88 | 199.55 | 190.30 | 193.04 | 193.04 | qfq | 14,501,960 | 2,809,946,901 | -2.70% |
| 2026-06-10 | 206.00 | 206.58 | 195.60 | 198.40 | 198.40 | qfq | 16,141,364 | 3,241,400,963 | -4.89% |
| 2026-06-09 | 205.70 | 209.69 | 203.06 | 208.60 | 208.60 | qfq | 12,519,449 | 2,592,698,769 | 1.81% |
| 2026-06-08 | 206.45 | 212.38 | 202.55 | 204.90 | 204.90 | qfq | 14,271,497 | 2,955,775,545 | -3.07% |
| 2026-06-05 | 221.00 | 221.99 | 211.00 | 211.40 | 211.40 | qfq | 18,365,435 | 3,964,436,157 | -4.43% |
| 2026-06-04 | 221.96 | 225.39 | 219.66 | 221.20 | 221.20 | qfq | 13,463,074 | 2,986,731,499 | -1.11% |
| 2026-06-03 | 224.02 | 233.00 | 219.73 | 223.69 | 223.69 | qfq | 22,356,301 | 5,051,289,792 | -1.12% |
| 2026-06-02 | 227.98 | 228.66 | 220.85 | 226.23 | 226.23 | qfq | 17,429,433 | 3,900,827,366 | -1.15% |
| 2026-06-01 | 226.60 | 234.68 | 222.60 | 228.87 | 228.87 | qfq | 18,228,000 | 4,180,749,476 | 0.49% |
| 2026-05-29 | 237.00 | 241.69 | 226.92 | 227.76 | 227.76 | qfq | 20,848,757 | 4,868,059,141 | -3.70% |
| 2026-05-28 | 237.99 | 239.98 | 228.55 | 236.52 | 236.52 | qfq | 19,040,921 | 4,436,516,817 | -1.03% |
| 2026-05-27 | 239.75 | 246.85 | 238.05 | 238.99 | 238.99 | qfq | 20,360,815 | 4,935,967,247 | -1.21% |
| 2026-05-26 | 232.00 | 246.00 | 231.68 | 241.91 | 241.91 | qfq | 23,125,365 | 5,563,809,461 | 3.08% |
| 2026-05-25 | 229.99 | 236.70 | 228.31 | 234.68 | 234.68 | qfq | 18,815,751 | 4,374,451,621 | 3.44% |
| 2026-05-22 | 236.00 | 239.49 | 224.36 | 226.87 | 226.87 | qfq | 24,823,972 | 5,663,855,528 | -3.95% |
| 2026-05-21 | 229.59 | 255.89 | 229.02 | 236.20 | 236.20 | qfq | 40,618,423 | 9,928,762,956 | 4.10% |
| 2026-05-20 | 226.33 | 229.50 | 224.00 | 226.90 | 226.90 | qfq | 9,545,035 | 2,162,347,186 | -0.52% |
| 2026-05-19 | 228.99 | 229.98 | 221.45 | 228.08 | 228.08 | qfq | 13,589,272 | 3,052,319,782 | 0.04% |
| 2026-05-18 | 226.00 | 230.88 | 222.22 | 228.00 | 228.00 | qfq | 15,579,787 | 3,531,887,731 | -1.49% |
| 2026-05-15 | 238.00 | 241.62 | 230.10 | 231.45 | 231.45 | qfq | 16,775,530 | 3,935,203,750 | -2.34% |
| 2026-05-14 | 250.95 | 252.67 | 237.00 | 237.00 | 237.00 | qfq | 19,200,719 | 4,660,497,593 | -5.57% |
| 2026-05-13 | 249.50 | 251.40 | 243.20 | 250.98 | 250.98 | qfq | 16,383,785 | 4,045,057,311 | -0.37% |
| 2026-05-12 | 253.00 | 255.50 | 248.48 | 251.92 | 251.92 | qfq | 17,473,336 | 4,399,898,426 | -1.23% |
| 2026-05-11 | 244.20 | 258.00 | 244.15 | 255.06 | 255.06 | qfq | 27,960,898 | 7,057,527,047 | 4.29% |
| 2026-05-08 | 244.00 | 247.80 | 241.71 | 244.56 | 244.56 | qfq | 12,167,016 | 2,977,271,626 | -1.08% |
| 2026-05-07 | 249.27 | 252.00 | 242.27 | 247.24 | 247.24 | qfq | 18,508,700 | 4,551,984,042 | 0.44% |
| 2026-05-06 | 236.49 | 250.00 | 236.49 | 246.15 | 246.15 | qfq | 26,794,740 | 6,571,035,129 | 4.74% |
| 2026-04-30 | 233.39 | 246.00 | 232.97 | 235.00 | 235.00 | qfq | 20,840,037 | 4,975,763,243 | 0.66% |
| 2026-04-29 | 227.89 | 234.20 | 226.39 | 233.45 | 233.45 | qfq | 12,505,762 | 2,878,044,339 | 0.97% |
| 2026-04-28 | 227.27 | 235.68 | 225.36 | 231.20 | 231.20 | qfq | 13,487,740 | 3,118,724,956 | 0.92% |
| 2026-04-27 | 230.00 | 236.40 | 228.28 | 229.10 | 229.10 | qfq | 11,610,555 | 2,693,381,078 | 0.25% |
| 2026-04-24 | 234.31 | 235.85 | 227.02 | 228.52 | 228.52 | qfq | 14,209,715 | 3,253,159,207 | -3.17% |
| 2026-04-23 | 249.11 | 249.79 | 233.98 | 236.01 | 236.01 | qfq | 21,625,628 | 5,182,767,901 | -4.35% |
| 2026-04-22 | 243.80 | 248.99 | 241.78 | 246.74 | 246.74 | qfq | 12,483,266 | 3,068,940,010 | 0.39% |
| 2026-04-21 | 246.00 | 249.80 | 244.08 | 245.77 | 245.77 | qfq | 10,430,373 | 2,567,352,376 | -0.29% |
| 2026-04-20 | 240.30 | 251.95 | 239.00 | 246.49 | 246.49 | qfq | 16,907,765 | 4,172,877,613 | 2.33% |
| 2026-04-17 | 237.40 | 242.50 | 234.03 | 240.88 | 240.88 | qfq | 12,434,564 | 2,959,616,595 | 0.46% |
| 2026-04-16 | 236.00 | 241.00 | 234.63 | 239.77 | 239.77 | qfq | 13,938,596 | 3,325,876,585 | 2.47% |
| 2026-04-15 | 242.00 | 242.40 | 232.11 | 233.99 | 233.99 | qfq | 13,332,187 | 3,138,422,994 | -2.34% |
| 2026-04-14 | 238.50 | 239.82 | 235.08 | 239.59 | 239.59 | qfq | 15,736,934 | 3,732,410,424 | 1.93% |
| 2026-04-13 | 225.06 | 240.75 | 225.06 | 235.06 | 235.06 | qfq | 17,961,438 | 4,215,165,525 | 2.78% |
| 2026-04-10 | 220.27 | 236.25 | 220.27 | 228.70 | 228.70 | qfq | 22,727,273 | 5,240,804,633 | -25.77% |
| 2026-04-09 | 312.00 | 312.03 | 308.00 | 308.08 | 216.41 | qfq | 7,987,336 | 2,473,686,798 | -3.54% |
| 2026-04-08 | 302.18 | 319.49 | 301.55 | 319.39 | 224.36 | qfq | 15,186,011 | 4,736,626,603 | 8.86% |
| 2026-04-07 | 293.19 | 297.16 | 291.66 | 293.40 | 206.10 | qfq | 4,187,415 | 1,231,969,499 | 0.20% |
| 2026-04-03 | 300.58 | 301.16 | 292.71 | 292.80 | 205.68 | qfq | 4,442,347 | 1,310,983,798 | -1.78% |
| 2026-04-02 | 303.00 | 303.00 | 297.00 | 298.10 | 209.40 | qfq | 5,511,829 | 1,650,208,047 | -2.49% |
| 2026-04-01 | 305.49 | 308.50 | 302.49 | 305.70 | 214.74 | qfq | 5,921,294 | 1,807,574,349 | 2.41% |
| 2026-03-31 | 301.99 | 312.00 | 297.18 | 298.50 | 209.68 | qfq | 6,950,195 | 2,121,116,833 | -1.00% |
| 2026-03-30 | 295.72 | 302.73 | 295.50 | 301.50 | 211.79 | qfq | 4,816,465 | 1,445,739,550 | 0.19% |
| 2026-03-27 | 293.24 | 304.85 | 292.53 | 300.92 | 211.38 | qfq | 6,291,115 | 1,882,721,676 | 1.37% |
| 2026-03-26 | 309.95 | 309.95 | 295.18 | 296.84 | 208.52 | qfq | 9,841,486 | 2,964,599,561 | -4.74% |
| 2026-03-25 | 305.99 | 315.39 | 304.48 | 311.61 | 218.89 | qfq | 8,227,272 | 2,556,162,443 | 1.84% |
| 2026-03-24 | 311.00 | 311.50 | 300.00 | 305.99 | 214.95 | qfq | 8,393,962 | 2,562,012,616 | -0.36% |
| 2026-03-23 | 309.44 | 317.69 | 306.05 | 307.09 | 215.72 | qfq | 9,867,569 | 3,070,324,471 | -2.85% |
| 2026-03-20 | 323.00 | 324.87 | 314.43 | 316.10 | 222.05 | qfq | 9,083,716 | 2,885,120,744 | -1.93% |
| 2026-03-19 | 316.20 | 326.04 | 315.31 | 322.33 | 226.42 | qfq | 8,579,987 | 2,754,397,380 | 0.45% |
| 2026-03-18 | 324.01 | 324.90 | 315.00 | 320.88 | 225.41 | qfq | 8,285,200 | 2,649,335,371 | -1.87% |
| 2026-03-17 | 319.01 | 337.36 | 318.50 | 326.98 | 229.69 | qfq | 14,943,051 | 4,935,085,086 | 2.89% |
| 2026-03-16 | 317.98 | 318.74 | 312.38 | 317.80 | 223.24 | qfq | 5,734,581 | 1,809,545,136 | -0.12% |
| 2026-03-13 | 323.32 | 323.37 | 317.15 | 318.18 | 223.51 | qfq | 6,959,534 | 2,223,767,116 | -2.12% |
| 2026-03-12 | 322.42 | 326.88 | 321.21 | 325.06 | 228.34 | qfq | 7,190,869 | 2,333,578,079 | 0.13% |
| 2026-03-11 | 321.10 | 326.50 | 318.44 | 324.64 | 228.05 | qfq | 8,073,410 | 2,606,503,819 | 1.13% |
| 2026-03-10 | 323.13 | 327.77 | 318.30 | 321.01 | 225.50 | qfq | 7,886,900 | 2,536,958,652 | 1.34% |
| 2026-03-09 | 313.97 | 318.80 | 307.00 | 316.77 | 222.52 | qfq | 8,592,595 | 2,685,100,703 | -1.36% |
| 2026-03-06 | 309.81 | 324.19 | 309.31 | 321.15 | 225.60 | qfq | 8,016,855 | 2,549,471,575 | 2.94% |
| 2026-03-05 | 315.92 | 317.00 | 310.01 | 311.99 | 219.16 | qfq | 5,570,418 | 1,744,510,193 | 0.22% |
| 2026-03-04 | 310.03 | 317.32 | 308.78 | 311.29 | 218.67 | qfq | 6,549,798 | 2,042,704,649 | -1.02% |
| 2026-03-03 | 324.50 | 331.00 | 314.20 | 314.51 | 220.93 | qfq | 9,704,058 | 3,114,415,279 | -2.90% |
| 2026-03-02 | 325.55 | 329.99 | 321.37 | 323.90 | 227.53 | qfq | 7,852,706 | 2,548,826,346 | -2.55% |
| 2026-02-27 | 329.02 | 333.86 | 326.69 | 332.36 | 233.47 | qfq | 5,757,589 | 1,908,452,841 | 0.71% |
| 2026-02-26 | 334.39 | 335.79 | 329.01 | 330.01 | 231.82 | qfq | 6,051,054 | 1,999,292,027 | -1.76% |
| 2026-02-25 | 329.31 | 338.72 | 329.31 | 335.91 | 235.96 | qfq | 7,436,724 | 2,487,244,532 | 2.06% |
| 2026-02-24 | 338.33 | 340.66 | 328.01 | 329.14 | 231.21 | qfq | 8,154,035 | 2,697,887,751 | -2.46% |
| 2026-02-13 | 343.00 | 345.97 | 337.40 | 337.43 | 237.03 | qfq | 6,201,485 | 2,115,014,105 | -1.37% |
| 2026-02-12 | 344.86 | 345.68 | 341.28 | 342.11 | 240.32 | qfq | 4,943,968 | 1,695,225,733 | -0.78% |
| 2026-02-11 | 348.78 | 348.78 | 342.35 | 344.80 | 242.21 | qfq | 4,822,160 | 1,663,486,226 | -1.37% |
| 2026-02-10 | 353.69 | 356.50 | 348.23 | 349.59 | 245.57 | qfq | 5,363,624 | 1,885,430,998 | -1.16% |
| 2026-02-09 | 347.18 | 354.99 | 345.88 | 353.69 | 248.45 | qfq | 8,796,280 | 3,096,546,535 | 3.59% |
| 2026-02-06 | 352.19 | 354.99 | 341.19 | 341.43 | 239.84 | qfq | 8,631,152 | 2,995,955,994 | -3.33% |
| 2026-02-05 | 355.41 | 358.49 | 349.10 | 353.18 | 248.10 | qfq | 8,653,717 | 3,064,319,646 | -1.76% |
| 2026-02-04 | 350.89 | 363.00 | 349.54 | 359.49 | 252.53 | qfq | 12,087,777 | 4,330,568,320 | 1.77% |
| 2026-02-03 | 349.80 | 354.91 | 345.22 | 353.23 | 248.13 | qfq | 8,667,921 | 3,041,076,681 | 2.15% |
| 2026-02-02 | 348.78 | 358.79 | 345.21 | 345.80 | 242.91 | qfq | 9,210,603 | 3,241,356,129 | -0.86% |
| 2026-01-30 | 356.20 | 356.40 | 344.70 | 348.79 | 245.01 | qfq | 9,869,439 | 3,451,686,380 | -2.49% |
| 2026-01-29 | 348.00 | 363.56 | 341.58 | 357.70 | 251.27 | qfq | 14,721,392 | 5,226,808,853 | 2.17% |
| 2026-01-28 | 352.98 | 357.37 | 349.00 | 350.10 | 245.93 | qfq | 7,523,886 | 2,653,167,299 | -0.20% |
| 2026-01-27 | 354.50 | 357.66 | 345.87 | 350.81 | 246.43 | qfq | 9,441,467 | 3,311,754,061 | -1.19% |
| 2026-01-26 | 361.90 | 369.63 | 354.08 | 355.03 | 249.39 | qfq | 11,873,086 | 4,290,399,409 | -2.78% |
| 2026-01-23 | 358.60 | 373.33 | 357.33 | 365.18 | 256.52 | qfq | 12,582,973 | 4,605,776,873 | 1.95% |
| 2026-01-22 | 362.86 | 367.98 | 356.20 | 358.19 | 251.61 | qfq | 10,089,403 | 3,645,123,616 | -0.92% |
| 2026-01-21 | 363.02 | 370.00 | 357.88 | 361.50 | 253.94 | qfq | 11,145,425 | 4,055,232,168 | 1.02% |
| 2026-01-20 | 364.41 | 369.66 | 355.28 | 357.86 | 251.38 | qfq | 8,638,502 | 3,107,005,536 | -1.95% |
| 2026-01-19 | 375.00 | 375.97 | 361.18 | 364.99 | 256.39 | qfq | 12,394,094 | 4,535,348,821 | -2.93% |
| 2026-01-16 | 394.81 | 399.99 | 375.60 | 376.00 | 264.13 | qfq | 12,077,791 | 4,643,641,508 | -3.17% |
| 2026-01-15 | 390.16 | 398.18 | 383.00 | 388.30 | 272.77 | qfq | 14,455,291 | 5,627,849,053 | -2.61% |
| 2026-01-14 | 386.01 | 435.00 | 386.01 | 398.69 | 280.06 | qfq | 28,514,350 | 11,757,190,904 | 1.37% |
| 2026-01-13 | 400.00 | 414.14 | 389.00 | 393.31 | 276.29 | qfq | 25,102,243 | 10,040,971,664 | -0.02% |
| 2026-01-12 | 358.18 | 399.37 | 356.01 | 393.37 | 276.33 | qfq | 27,432,427 | 10,486,973,547 | 10.62% |
| 2026-01-09 | 346.24 | 361.99 | 344.58 | 355.60 | 249.80 | qfq | 12,776,667 | 4,521,058,440 | 2.38% |
| 2026-01-08 | 355.99 | 356.80 | 344.01 | 347.32 | 243.98 | qfq | 12,998,407 | 4,535,900,375 | -4.40% |
| 2026-01-07 | 364.59 | 370.00 | 357.70 | 363.30 | 255.20 | qfq | 14,514,789 | 5,270,452,727 | -2.34% |
| 2026-01-06 | 333.05 | 373.33 | 331.90 | 372.00 | 261.32 | qfq | 24,367,154 | 8,715,947,584 | 12.01% |
| 2026-01-05 | 323.00 | 333.33 | 322.25 | 332.11 | 233.29 | qfq | 8,867,309 | 2,926,494,043 | 3.08% |
| 2025-12-31 | 324.98 | 329.59 | 322.18 | 322.18 | 226.32 | qfq | 5,415,921 | 1,761,694,325 | -1.09% |
| 2025-12-30 | 323.87 | 328.80 | 322.20 | 325.73 | 228.81 | qfq | 4,643,409 | 1,511,590,111 | 0.22% |
| 2025-12-29 | 325.32 | 329.50 | 323.53 | 325.00 | 228.30 | qfq | 4,977,327 | 1,623,783,866 | -0.34% |
| 2025-12-26 | 324.00 | 333.00 | 322.68 | 326.11 | 229.08 | qfq | 7,944,921 | 2,610,291,581 | 0.53% |
| 2025-12-25 | 317.50 | 325.91 | 316.90 | 324.40 | 227.88 | qfq | 6,465,884 | 2,081,026,040 | 2.01% |
| 2025-12-24 | 312.70 | 319.28 | 312.65 | 318.02 | 223.40 | qfq | 5,314,509 | 1,684,815,410 | 1.34% |
| 2025-12-23 | 316.01 | 318.08 | 312.60 | 313.80 | 220.43 | qfq | 4,137,715 | 1,304,073,871 | -0.70% |
| 2025-12-22 | 310.00 | 317.88 | 310.00 | 316.00 | 221.98 | qfq | 5,352,460 | 1,690,020,944 | 1.48% |
| 2025-12-19 | 312.41 | 319.00 | 311.33 | 311.40 | 218.75 | qfq | 4,983,271 | 1,566,043,144 | -0.19% |
| 2025-12-18 | 313.62 | 315.99 | 312.00 | 312.00 | 219.17 | qfq | 4,287,941 | 1,345,983,887 | -1.47% |
| 2025-12-17 | 306.00 | 319.50 | 305.85 | 316.64 | 222.43 | qfq | 8,094,973 | 2,535,255,400 | 3.12% |
| 2025-12-16 | 309.00 | 311.19 | 306.00 | 307.06 | 215.70 | qfq | 4,757,085 | 1,467,740,380 | -0.63% |
| 2025-12-15 | 313.85 | 315.88 | 308.16 | 309.00 | 217.06 | qfq | 5,867,450 | 1,830,052,812 | -2.51% |
| 2025-12-12 | 317.09 | 318.99 | 312.00 | 316.94 | 222.64 | qfq | 5,975,914 | 1,886,611,277 | 0.55% |
| 2025-12-11 | 323.99 | 325.50 | 315.00 | 315.20 | 221.42 | qfq | 5,282,820 | 1,689,085,713 | -3.01% |
| 2025-12-10 | 322.46 | 326.30 | 318.68 | 324.97 | 228.28 | qfq | 4,974,698 | 1,605,579,006 | 0.20% |
| 2025-12-09 | 327.03 | 330.64 | 322.66 | 324.31 | 227.82 | qfq | 6,496,773 | 2,117,304,145 | -1.75% |
| 2025-12-08 | 333.94 | 337.74 | 329.17 | 330.07 | 231.86 | qfq | 12,336,263 | 4,101,983,694 | 0.38% |
| 2025-12-05 | 316.88 | 335.67 | 314.80 | 328.81 | 230.98 | qfq | 14,452,440 | 4,721,945,324 | 3.96% |
| 2025-12-04 | 315.32 | 318.38 | 312.10 | 316.30 | 222.19 | qfq | 3,423,437 | 1,080,053,751 | 0.28% |
| 2025-12-03 | 317.16 | 319.84 | 314.41 | 315.41 | 221.56 | qfq | 3,511,600 | 1,111,211,065 | -0.55% |
| 2025-12-02 | 323.01 | 324.80 | 315.11 | 317.17 | 222.80 | qfq | 5,412,415 | 1,721,754,354 | -2.70% |
| 2025-12-01 | 320.24 | 326.36 | 319.98 | 325.98 | 228.99 | qfq | 5,096,289 | 1,653,627,249 | 1.49% |
| 2025-11-28 | 319.00 | 322.50 | 317.58 | 321.20 | 225.63 | qfq | 3,768,280 | 1,209,113,213 | 0.57% |
| 2025-11-27 | 320.34 | 326.27 | 319.05 | 319.39 | 224.36 | qfq | 4,395,661 | 1,416,409,690 | -0.77% |
| 2025-11-26 | 318.93 | 326.56 | 318.15 | 321.88 | 226.11 | qfq | 4,967,701 | 1,603,770,686 | 0.58% |
| 2025-11-25 | 321.00 | 324.50 | 318.67 | 320.01 | 224.79 | qfq | 4,600,535 | 1,478,538,429 | 0.16% |
| 2025-11-24 | 315.56 | 322.84 | 313.37 | 319.50 | 224.44 | qfq | 5,432,684 | 1,731,849,243 | 1.51% |
| 2025-11-21 | 319.98 | 323.11 | 313.94 | 314.75 | 221.10 | qfq | 6,461,502 | 2,054,186,481 | -2.83% |
| 2025-11-20 | 337.99 | 339.80 | 323.31 | 323.92 | 227.54 | qfq | 5,250,804 | 1,730,518,672 | -2.35% |
| 2025-11-19 | 332.00 | 335.00 | 329.30 | 331.71 | 233.01 | qfq | 3,653,973 | 1,212,411,842 | 0.21% |
| 2025-11-18 | 329.73 | 335.60 | 328.18 | 331.02 | 232.53 | qfq | 4,433,440 | 1,471,502,546 | 0.36% |
| 2025-11-17 | 329.00 | 333.36 | 328.00 | 329.83 | 231.69 | qfq | 3,854,157 | 1,270,742,345 | -0.50% |
| 2025-11-14 | 336.63 | 337.50 | 331.48 | 331.50 | 232.87 | qfq | 4,718,015 | 1,579,458,871 | -2.39% |
| 2025-11-13 | 331.69 | 340.70 | 330.28 | 339.60 | 238.56 | qfq | 6,364,318 | 2,139,784,697 | 2.15% |
| 2025-11-12 | 345.00 | 346.68 | 328.60 | 332.44 | 233.53 | qfq | 8,821,988 | 2,966,033,937 | -4.11% |
| 2025-11-11 | 357.67 | 357.73 | 345.88 | 346.69 | 243.54 | qfq | 7,149,692 | 2,495,055,495 | -2.80% |
| 2025-11-10 | 349.00 | 359.80 | 349.00 | 356.67 | 250.55 | qfq | 5,955,442 | 2,108,662,851 | 1.88% |
| 2025-11-07 | 356.50 | 356.51 | 350.00 | 350.08 | 245.92 | qfq | 5,894,464 | 2,075,383,389 | -2.79% |
| 2025-11-06 | 353.02 | 362.20 | 352.08 | 360.11 | 252.96 | qfq | 6,539,889 | 2,343,287,863 | 1.95% |
| 2025-11-05 | 348.50 | 354.88 | 348.12 | 353.22 | 248.12 | qfq | 4,719,627 | 1,663,157,150 | 0.34% |
| 2025-11-04 | 356.41 | 357.88 | 348.91 | 352.01 | 247.27 | qfq | 6,025,431 | 2,126,725,682 | -1.92% |
| 2025-11-03 | 361.00 | 363.10 | 351.17 | 358.89 | 252.11 | qfq | 7,036,819 | 2,506,595,980 | -1.20% |
| 2025-10-31 | 367.08 | 369.57 | 362.50 | 363.26 | 255.18 | qfq | 7,753,862 | 2,833,226,286 | -1.04% |
| 2025-10-30 | 382.42 | 384.00 | 366.80 | 367.08 | 257.86 | qfq | 15,681,619 | 5,851,926,930 | -5.20% |
| 2025-10-29 | 363.00 | 396.82 | 362.50 | 387.20 | 271.99 | qfq | 20,627,275 | 7,905,684,242 | 5.51% |
| 2025-10-28 | 358.47 | 375.44 | 355.00 | 366.98 | 257.79 | qfq | 14,536,214 | 5,326,077,842 | 1.35% |
| 2025-10-27 | 370.20 | 371.60 | 358.44 | 362.09 | 254.35 | qfq | 13,221,548 | 4,803,830,071 | 0.06% |
| 2025-10-24 | 356.99 | 362.17 | 350.93 | 361.89 | 254.21 | qfq | 10,782,300 | 3,842,480,041 | 1.57% |
| 2025-10-23 | 356.50 | 357.77 | 346.73 | 356.29 | 250.28 | qfq | 8,179,593 | 2,886,655,953 | 1.50% |
| 2025-10-22 | 350.44 | 352.54 | 345.70 | 351.01 | 246.57 | qfq | 4,538,184 | 1,587,504,961 | -0.43% |
| 2025-10-21 | 349.00 | 355.98 | 345.59 | 352.54 | 247.65 | qfq | 6,603,042 | 2,324,349,601 | 1.42% |
| 2025-10-20 | 348.99 | 353.80 | 345.94 | 347.59 | 244.17 | qfq | 6,982,307 | 2,443,411,319 | 2.19% |
| 2025-10-17 | 354.00 | 358.34 | 339.10 | 340.15 | 238.94 | qfq | 7,428,456 | 2,579,128,730 | -4.24% |
| 2025-10-16 | 357.00 | 363.00 | 352.36 | 355.22 | 249.53 | qfq | 5,467,620 | 1,953,460,126 | -0.36% |
| 2025-10-15 | 355.00 | 358.88 | 347.08 | 356.50 | 250.43 | qfq | 6,081,820 | 2,146,185,979 | 1.60% |
| 2025-10-14 | 362.00 | 372.38 | 349.96 | 350.90 | 246.49 | qfq | 8,738,514 | 3,151,691,913 | -2.53% |
| 2025-10-13 | 345.00 | 362.12 | 345.00 | 360.00 | 252.89 | qfq | 7,802,499 | 2,791,985,921 | -1.69% |
| 2025-10-10 | 376.33 | 379.99 | 364.22 | 366.18 | 257.23 | qfq | 10,233,395 | 3,807,812,378 | -3.71% |
| 2025-10-09 | 370.01 | 385.00 | 364.00 | 380.29 | 267.14 | qfq | 13,600,435 | 5,114,948,208 | 2.29% |
| 2025-09-30 | 375.01 | 378.66 | 369.01 | 371.77 | 261.15 | qfq | 11,701,187 | 4,365,602,763 | -2.06% |
| 2025-09-29 | 356.66 | 389.50 | 356.66 | 379.60 | 266.65 | qfq | 19,150,076 | 7,169,474,343 | 5.47% |
| 2025-09-26 | 365.50 | 368.49 | 359.10 | 359.90 | 252.82 | qfq | 6,550,480 | 2,384,791,821 | -1.93% |
| 2025-09-25 | 363.65 | 374.31 | 363.65 | 367.00 | 257.80 | qfq | 9,921,362 | 3,666,815,908 | 0.94% |
| 2025-09-24 | 355.96 | 366.58 | 355.68 | 363.59 | 255.41 | qfq | 8,590,005 | 3,101,765,171 | 1.29% |
| 2025-09-23 | 363.98 | 363.98 | 351.06 | 358.96 | 252.16 | qfq | 9,557,007 | 3,414,650,359 | -2.72% |
| 2025-09-22 | 358.91 | 369.51 | 358.91 | 369.01 | 259.15 | qfq | 8,139,381 | 2,975,283,175 | 2.33% |
| 2025-09-19 | 362.65 | 368.97 | 360.62 | 360.62 | 253.25 | qfq | 8,598,737 | 3,133,033,520 | -1.71% |
| 2025-09-18 | 383.00 | 383.19 | 360.10 | 366.91 | 257.67 | qfq | 20,077,380 | 7,471,838,806 | -6.02% |
| 2025-09-17 | 376.08 | 395.86 | 374.11 | 390.42 | 274.18 | qfq | 17,695,708 | 6,867,954,043 | 3.83% |
| 2025-09-16 | 370.60 | 381.00 | 367.49 | 376.03 | 264.07 | qfq | 12,121,825 | 4,535,268,929 | 1.39% |
| 2025-09-15 | 362.00 | 376.98 | 362.00 | 370.88 | 260.46 | qfq | 11,687,910 | 4,352,283,678 | 1.58% |
| 2025-09-12 | 367.60 | 381.80 | 364.50 | 365.11 | 256.41 | qfq | 13,646,963 | 5,056,875,550 | -0.63% |
| 2025-09-11 | 350.00 | 374.45 | 347.00 | 367.41 | 258.02 | qfq | 17,565,687 | 6,349,517,631 | 4.56% |
| 2025-09-10 | 345.03 | 358.18 | 345.03 | 351.40 | 246.78 | qfq | 9,457,915 | 3,334,330,315 | 0.98% |
| 2025-09-09 | 348.17 | 356.73 | 345.88 | 348.00 | 244.39 | qfq | 14,474,637 | 5,075,283,274 | 1.28% |
| 2025-09-08 | 351.50 | 354.60 | 339.00 | 343.60 | 241.30 | qfq | 18,968,592 | 6,533,571,887 | -4.95% |
| 2025-09-05 | 361.01 | 363.07 | 351.50 | 361.50 | 253.87 | qfq | 13,660,505 | 4,897,697,796 | 0.39% |
| 2025-09-04 | 372.21 | 385.55 | 355.00 | 360.09 | 252.88 | qfq | 14,813,133 | 5,428,286,411 | -3.21% |
| 2025-09-03 | 387.13 | 394.77 | 370.01 | 372.02 | 261.26 | qfq | 14,116,451 | 5,383,436,246 | -3.11% |
| 2025-09-02 | 394.11 | 398.80 | 381.01 | 383.96 | 269.64 | qfq | 15,110,748 | 5,870,831,174 | -3.38% |
| 2025-09-01 | 407.00 | 410.78 | 383.79 | 397.41 | 279.09 | qfq | 18,106,188 | 7,168,101,007 | -3.81% |
| 2025-08-29 | 407.50 | 423.37 | 400.63 | 413.14 | 290.14 | qfq | 18,988,695 | 7,795,643,099 | 1.46% |
| 2025-08-28 | 399.76 | 407.20 | 382.38 | 407.20 | 285.96 | qfq | 18,405,265 | 7,299,480,155 | 1.76% |
| 2025-08-27 | 400.10 | 420.00 | 396.01 | 400.17 | 281.03 | qfq | 18,835,084 | 7,699,267,452 | -0.46% |
| 2025-08-26 | 398.30 | 412.81 | 393.00 | 402.00 | 282.31 | qfq | 16,255,896 | 6,537,669,872 | 0.92% |
| 2025-08-25 | 401.65 | 419.22 | 392.12 | 398.35 | 279.75 | qfq | 23,510,540 | 9,466,143,344 | -0.62% |
| 2025-08-22 | 377.77 | 401.99 | 376.01 | 400.82 | 281.48 | qfq | 20,053,321 | 7,885,952,439 | 5.32% |
| 2025-08-21 | 388.01 | 393.18 | 378.01 | 380.56 | 267.26 | qfq | 13,626,166 | 5,231,583,692 | -1.54% |
| 2025-08-20 | 387.31 | 389.88 | 375.55 | 386.50 | 271.43 | qfq | 13,039,943 | 5,002,167,222 | -0.71% |
| 2025-08-19 | 396.01 | 404.99 | 388.80 | 389.28 | 273.38 | qfq | 20,316,272 | 8,008,488,565 | -3.86% |
| 2025-08-18 | 366.70 | 426.88 | 357.00 | 404.90 | 284.35 | qfq | 30,879,823 | 12,035,507,477 | 10.27% |
| 2025-08-15 | 315.78 | 378.96 | 315.00 | 367.20 | 257.87 | qfq | 30,792,472 | 10,744,370,638 | 16.27% |
| 2025-08-14 | 322.00 | 327.33 | 315.66 | 315.81 | 221.78 | qfq | 13,262,005 | 4,259,774,777 | -2.47% |
| 2025-08-13 | 320.99 | 326.00 | 313.60 | 323.80 | 227.40 | qfq | 17,919,130 | 5,732,674,929 | 1.81% |
| 2025-08-12 | 306.18 | 319.99 | 306.18 | 318.05 | 223.36 | qfq | 15,596,775 | 4,892,011,617 | 3.39% |
| 2025-08-11 | 287.00 | 314.33 | 286.00 | 307.62 | 216.03 | qfq | 24,411,581 | 7,441,363,343 | 7.26% |
| 2025-08-08 | 291.00 | 291.50 | 286.00 | 286.80 | 201.41 | qfq | 6,416,864 | 1,844,985,089 | -1.69% |
| 2025-08-07 | 293.18 | 299.50 | 289.20 | 291.74 | 204.88 | qfq | 10,196,791 | 2,993,733,195 | -0.33% |
| 2025-08-06 | 291.01 | 293.92 | 289.15 | 292.70 | 205.55 | qfq | 6,689,324 | 1,951,218,687 | -0.19% |
| 2025-08-05 | 289.50 | 294.18 | 285.66 | 293.27 | 205.96 | qfq | 8,653,320 | 2,509,482,339 | 1.65% |
| 2025-08-04 | 288.50 | 293.80 | 286.94 | 288.52 | 202.62 | qfq | 7,084,872 | 2,051,646,142 | -0.82% |
| 2025-08-01 | 283.65 | 297.62 | 282.31 | 290.90 | 204.29 | qfq | 14,770,708 | 4,302,507,044 | 2.57% |
| 2025-07-31 | 290.00 | 295.66 | 282.28 | 283.60 | 199.16 | qfq | 11,421,123 | 3,295,638,984 | -3.13% |
| 2025-07-30 | 293.33 | 299.59 | 290.00 | 292.77 | 205.60 | qfq | 11,494,047 | 3,386,763,439 | -0.49% |
| 2025-07-29 | 290.92 | 294.22 | 284.56 | 294.20 | 206.61 | qfq | 9,254,915 | 2,683,646,124 | 0.69% |
| 2025-07-28 | 289.60 | 297.73 | 289.60 | 292.19 | 205.20 | qfq | 9,455,166 | 2,773,749,985 | 1.06% |
| 2025-07-25 | 294.00 | 296.38 | 288.26 | 289.12 | 203.04 | qfq | 8,913,098 | 2,590,754,071 | -1.82% |
| 2025-07-24 | 282.61 | 295.66 | 282.61 | 294.47 | 206.80 | qfq | 15,106,755 | 4,403,985,214 | 2.42% |
| 2025-07-23 | 284.22 | 295.00 | 283.83 | 287.51 | 201.91 | qfq | 17,736,072 | 5,134,534,085 | 1.77% |
| 2025-07-22 | 276.96 | 286.90 | 276.96 | 282.52 | 198.41 | qfq | 12,956,945 | 3,663,096,487 | 2.01% |
| 2025-07-21 | 274.05 | 279.89 | 272.40 | 276.95 | 194.49 | qfq | 7,369,573 | 2,036,941,200 | 0.68% |
| 2025-07-18 | 275.12 | 279.66 | 274.01 | 275.09 | 193.19 | qfq | 7,089,417 | 1,959,788,266 | 0.03% |
| 2025-07-17 | 274.46 | 277.00 | 273.68 | 275.00 | 193.12 | qfq | 6,948,198 | 1,911,211,776 | -0.00% |
| 2025-07-16 | 275.44 | 278.80 | 273.62 | 275.01 | 193.13 | qfq | 5,844,385 | 1,611,292,167 | -0.21% |
| 2025-07-15 | 275.01 | 279.33 | 273.29 | 275.58 | 193.53 | qfq | 8,475,855 | 2,340,466,468 | -0.54% |
| 2025-07-14 | 284.92 | 284.98 | 274.36 | 277.08 | 194.59 | qfq | 12,702,121 | 3,532,377,768 | -3.54% |
| 2025-07-11 | 275.04 | 298.50 | 272.50 | 287.25 | 201.73 | qfq | 25,306,788 | 7,246,380,961 | 4.45% |
| 2025-07-10 | 271.00 | 278.03 | 268.56 | 275.01 | 193.13 | qfq | 10,411,156 | 2,859,735,470 | 1.02% |
| 2025-07-09 | 274.61 | 278.50 | 271.50 | 272.23 | 191.18 | qfq | 8,417,201 | 2,313,392,081 | -1.01% |
| 2025-07-08 | 269.03 | 276.00 | 269.00 | 275.00 | 193.12 | qfq | 11,052,691 | 3,031,226,188 | 2.12% |
| 2025-07-07 | 267.01 | 272.75 | 266.62 | 269.30 | 189.12 | qfq | 6,945,000 | 1,875,159,259 | -0.16% |
| 2025-07-04 | 268.60 | 278.50 | 265.50 | 269.73 | 189.42 | qfq | 15,633,320 | 4,254,254,103 | 0.42% |
| 2025-07-03 | 267.20 | 270.66 | 266.60 | 268.61 | 188.64 | qfq | 7,702,057 | 2,068,630,133 | 0.72% |
| 2025-07-02 | 268.10 | 271.66 | 265.75 | 266.70 | 187.30 | qfq | 6,353,741 | 1,702,740,278 | -0.97% |
| 2025-07-01 | 273.03 | 274.50 | 266.20 | 269.32 | 189.14 | qfq | 8,192,648 | 2,206,082,367 | -1.35% |
| 2025-06-30 | 276.22 | 279.00 | 271.22 | 273.01 | 191.73 | qfq | 9,337,939 | 2,552,176,911 | -1.24% |
| 2025-06-27 | 284.81 | 291.49 | 276.01 | 276.45 | 194.14 | qfq | 16,855,319 | 4,767,172,200 | -1.70% |
| 2025-06-26 | 286.66 | 288.32 | 277.00 | 281.23 | 197.50 | qfq | 20,298,272 | 5,726,571,143 | -2.95% |
| 2025-06-25 | 253.10 | 299.20 | 252.50 | 289.77 | 203.50 | qfq | 34,329,726 | 9,389,441,194 | 14.49% |
| 2025-06-24 | 239.29 | 254.58 | 238.50 | 253.09 | 177.74 | qfq | 14,657,516 | 3,658,975,872 | 6.11% |
| 2025-06-23 | 236.66 | 239.39 | 234.51 | 238.52 | 167.51 | qfq | 5,378,396 | 1,275,866,128 | 0.15% |
| 2025-06-20 | 242.19 | 243.54 | 238.01 | 238.17 | 167.26 | qfq | 4,531,461 | 1,087,786,608 | -1.66% |
| 2025-06-19 | 250.01 | 250.26 | 237.26 | 242.19 | 170.08 | qfq | 6,978,995 | 1,705,253,562 | -3.08% |
| 2025-06-18 | 252.01 | 252.45 | 248.50 | 249.88 | 175.48 | qfq | 3,935,059 | 983,292,842 | -1.18% |
| 2025-06-17 | 253.50 | 254.80 | 251.28 | 252.86 | 177.58 | qfq | 4,268,752 | 1,078,604,800 | -0.84% |
| 2025-06-16 | 249.50 | 255.53 | 249.50 | 255.00 | 179.08 | qfq | 5,186,832 | 1,317,167,305 | 1.52% |
| 2025-06-13 | 253.60 | 255.98 | 250.48 | 251.18 | 176.40 | qfq | 5,738,800 | 1,448,369,996 | -1.94% |
| 2025-06-12 | 253.00 | 260.28 | 252.26 | 256.14 | 179.88 | qfq | 6,913,269 | 1,771,980,278 | 0.49% |
| 2025-06-11 | 248.98 | 263.00 | 248.59 | 254.90 | 179.01 | qfq | 10,730,231 | 2,756,772,024 | 2.42% |
| 2025-06-10 | 255.00 | 255.77 | 246.50 | 248.88 | 174.78 | qfq | 6,180,978 | 1,548,168,751 | -2.49% |
| 2025-06-09 | 249.72 | 257.00 | 249.72 | 255.24 | 179.25 | qfq | 7,754,966 | 1,976,886,803 | 2.30% |
| 2025-06-06 | 254.18 | 254.80 | 249.00 | 249.50 | 175.22 | qfq | 4,678,326 | 1,173,537,937 | -1.81% |
| 2025-06-05 | 249.73 | 255.55 | 248.46 | 254.11 | 178.45 | qfq | 6,488,422 | 1,636,593,293 | 1.77% |
| 2025-06-04 | 246.00 | 251.38 | 244.80 | 249.70 | 175.36 | qfq | 5,294,327 | 1,318,386,682 | 1.08% |
| 2025-06-03 | 245.00 | 250.00 | 244.78 | 247.02 | 173.47 | qfq | 3,464,698 | 857,690,862 | -0.16% |
| 2025-05-30 | 249.99 | 250.01 | 246.68 | 247.41 | 173.75 | qfq | 3,666,758 | 908,422,288 | -1.65% |
| 2025-05-29 | 247.00 | 252.58 | 246.86 | 251.57 | 176.67 | qfq | 4,983,347 | 1,250,008,964 | 2.11% |
| 2025-05-28 | 251.30 | 251.34 | 246.37 | 246.38 | 173.03 | qfq | 3,622,804 | 897,314,743 | -1.59% |
| 2025-05-27 | 250.19 | 252.58 | 249.70 | 250.37 | 175.83 | qfq | 3,169,790 | 795,121,774 | 0.07% |
| 2025-05-26 | 251.01 | 251.83 | 249.11 | 250.19 | 175.70 | qfq | 3,542,738 | 885,372,926 | -0.17% |
| 2025-05-23 | 255.96 | 257.36 | 249.38 | 250.61 | 176.00 | qfq | 5,658,208 | 1,434,350,194 | -2.16% |
| 2025-05-22 | 256.97 | 259.48 | 256.02 | 256.13 | 179.87 | qfq | 2,804,354 | 720,973,284 | -0.71% |
| 2025-05-21 | 258.99 | 259.60 | 256.52 | 257.96 | 181.16 | qfq | 4,256,881 | 1,096,768,485 | -0.27% |
| 2025-05-20 | 258.71 | 260.88 | 258.21 | 258.65 | 181.64 | qfq | 4,186,886 | 1,085,448,289 | 0.00% |
| 2025-05-19 | 260.19 | 260.60 | 256.28 | 258.64 | 181.64 | qfq | 4,200,178 | 1,084,940,365 | -0.75% |
| 2025-05-16 | 264.87 | 264.89 | 260.59 | 260.60 | 183.01 | qfq | 5,645,236 | 1,478,240,766 | -1.74% |
| 2025-05-15 | 270.34 | 272.99 | 264.88 | 265.21 | 186.25 | qfq | 8,192,438 | 2,196,908,596 | -3.51% |
| 2025-05-14 | 264.00 | 285.22 | 260.45 | 274.85 | 193.02 | qfq | 17,282,449 | 4,710,536,266 | 4.11% |
| 2025-05-13 | 270.00 | 272.66 | 264.00 | 264.00 | 185.40 | qfq | 7,905,953 | 2,117,391,756 | -1.90% |
| 2025-05-12 | 263.80 | 271.00 | 259.00 | 269.10 | 188.98 | qfq | 11,192,225 | 2,969,989,094 | 3.55% |
| 2025-05-09 | 265.63 | 266.68 | 258.89 | 259.88 | 182.51 | qfq | 6,223,093 | 1,625,709,975 | -2.55% |
| 2025-05-08 | 267.68 | 269.66 | 265.60 | 266.68 | 187.28 | qfq | 6,429,539 | 1,716,424,531 | -0.56% |
| 2025-05-07 | 280.72 | 287.77 | 267.28 | 268.18 | 188.34 | qfq | 16,354,518 | 4,524,059,786 | 0.84% |
| 2025-05-06 | 261.19 | 267.92 | 260.30 | 265.95 | 186.77 | qfq | 10,230,311 | 2,715,395,676 | 2.84% |
| 2025-04-30 | 257.99 | 264.87 | 257.16 | 258.60 | 181.61 | qfq | 6,658,733 | 1,735,882,473 | 0.58% |
| 2025-04-29 | 256.23 | 261.49 | 255.55 | 257.10 | 180.55 | qfq | 5,093,962 | 1,313,961,960 | 0.13% |
| 2025-04-28 | 258.12 | 259.95 | 256.66 | 256.77 | 180.32 | qfq | 4,644,278 | 1,195,265,568 | -1.27% |
| 2025-04-25 | 260.09 | 264.50 | 256.50 | 260.08 | 182.65 | qfq | 7,898,150 | 2,055,955,068 | -0.26% |
| 2025-04-24 | 263.30 | 264.75 | 258.67 | 260.75 | 183.12 | qfq | 5,400,885 | 1,411,875,255 | -1.35% |
| 2025-04-23 | 266.12 | 269.50 | 263.50 | 264.31 | 185.62 | qfq | 7,105,430 | 1,891,586,016 | 0.19% |
| 2025-04-22 | 265.81 | 267.10 | 263.03 | 263.80 | 185.26 | qfq | 4,501,904 | 1,191,914,023 | -1.01% |
| 2025-04-21 | 263.38 | 267.88 | 261.00 | 266.49 | 187.15 | qfq | 5,240,938 | 1,391,523,839 | 0.38% |
| 2025-04-18 | 262.00 | 266.69 | 261.00 | 265.49 | 186.45 | qfq | 5,425,282 | 1,437,210,918 | 1.07% |
| 2025-04-17 | 258.19 | 265.00 | 258.19 | 262.69 | 184.48 | qfq | 5,065,168 | 1,330,631,922 | 0.44% |
| 2025-04-16 | 261.21 | 263.61 | 257.00 | 261.55 | 183.68 | qfq | 5,037,200 | 1,310,081,624 | -0.48% |
| 2025-04-15 | 263.99 | 264.00 | 260.60 | 262.80 | 184.56 | qfq | 4,353,752 | 1,141,059,180 | -0.54% |
| 2025-04-14 | 266.50 | 268.40 | 263.50 | 264.24 | 185.57 | qfq | 6,290,142 | 1,669,086,623 | -0.17% |
| 2025-04-11 | 262.52 | 268.15 | 260.03 | 264.70 | 185.89 | qfq | 8,762,294 | 2,313,339,987 | 0.40% |
| 2025-04-10 | 273.32 | 275.80 | 263.65 | 263.65 | 185.15 | qfq | 13,688,571 | 3,686,293,521 | -0.88% |
| 2025-04-09 | 247.47 | 267.99 | 242.00 | 266.00 | 186.80 | qfq | 15,574,387 | 4,010,391,467 | 5.85% |
| 2025-04-08 | 251.02 | 256.99 | 246.65 | 251.30 | 176.48 | qfq | 12,806,971 | 3,229,704,551 | 2.08% |
| 2025-04-07 | 260.00 | 269.00 | 232.00 | 246.18 | 172.89 | qfq | 18,602,088 | 4,690,851,734 | -12.18% |
| 2025-04-03 | 276.84 | 283.50 | 276.84 | 280.32 | 196.86 | qfq | 5,782,662 | 1,623,946,436 | 0.13% |
| 2025-04-02 | 274.99 | 280.70 | 273.30 | 279.97 | 196.61 | qfq | 7,158,618 | 1,994,327,793 | 2.37% |
| 2025-04-01 | 286.99 | 288.88 | 272.00 | 273.50 | 192.07 | qfq | 11,268,050 | 3,136,133,739 | -4.24% |
| 2025-03-31 | 291.89 | 291.89 | 276.80 | 285.60 | 200.57 | qfq | 9,911,434 | 2,812,423,919 | -3.13% |
| 2025-03-28 | 294.42 | 298.00 | 292.32 | 294.83 | 207.05 | qfq | 4,994,095 | 1,471,383,881 | -0.70% |
| 2025-03-27 | 294.97 | 302.80 | 292.00 | 296.90 | 206.40 | qfq | 6,552,792 | 1,953,402,515 | 0.40% |
| 2025-03-26 | 295.09 | 301.66 | 295.09 | 295.72 | 205.58 | qfq | 5,310,416 | 1,578,059,066 | 0.33% |
| 2025-03-25 | 302.77 | 303.00 | 293.44 | 294.74 | 204.90 | qfq | 7,157,381 | 2,125,306,899 | -2.69% |
| 2025-03-24 | 301.00 | 303.88 | 298.68 | 302.88 | 210.55 | qfq | 7,661,561 | 2,306,706,931 | 0.55% |
| 2025-03-21 | 307.88 | 309.99 | 300.70 | 301.22 | 209.40 | qfq | 8,123,539 | 2,469,945,142 | -2.21% |
| 2025-03-20 | 314.46 | 314.75 | 307.00 | 308.02 | 214.13 | qfq | 7,727,370 | 2,397,335,990 | -2.05% |
| 2025-03-19 | 313.99 | 319.65 | 312.12 | 314.48 | 218.62 | qfq | 7,697,630 | 2,424,146,446 | -0.34% |
| 2025-03-18 | 319.00 | 319.99 | 313.50 | 315.56 | 219.37 | qfq | 7,400,008 | 2,339,575,910 | -0.15% |
| 2025-03-17 | 318.70 | 320.89 | 313.04 | 316.02 | 219.69 | qfq | 9,924,638 | 3,140,932,158 | -0.84% |
| 2025-03-14 | 300.49 | 331.08 | 299.20 | 318.70 | 221.55 | qfq | 24,921,653 | 7,900,402,034 | 6.06% |
| 2025-03-13 | 304.11 | 307.60 | 298.43 | 300.48 | 208.89 | qfq | 8,435,397 | 2,547,476,430 | -2.08% |
| 2025-03-12 | 308.02 | 315.50 | 306.09 | 306.87 | 213.33 | qfq | 11,035,235 | 3,416,208,248 | 0.51% |
| 2025-03-11 | 300.00 | 305.56 | 300.00 | 305.31 | 212.24 | qfq | 5,843,550 | 1,774,463,428 | -0.40% |
| 2025-03-10 | 310.50 | 311.00 | 302.30 | 306.55 | 213.11 | qfq | 8,949,011 | 2,731,121,513 | -1.90% |
| 2025-03-07 | 312.12 | 319.79 | 309.11 | 312.50 | 217.24 | qfq | 14,301,110 | 4,482,494,849 | -1.36% |
| 2025-03-06 | 303.00 | 318.00 | 300.80 | 316.80 | 220.23 | qfq | 20,394,917 | 6,356,164,862 | 6.11% |
| 2025-03-05 | 296.76 | 299.97 | 292.90 | 298.55 | 207.54 | qfq | 7,374,371 | 2,191,440,732 | 0.58% |
| 2025-03-04 | 290.00 | 297.59 | 290.00 | 296.84 | 206.36 | qfq | 7,083,187 | 2,088,695,494 | 1.09% |
| 2025-03-03 | 298.42 | 301.88 | 289.00 | 293.64 | 204.13 | qfq | 10,227,148 | 3,028,835,163 | -2.50% |
| 2025-02-28 | 307.00 | 311.55 | 300.00 | 301.16 | 209.36 | qfq | 12,131,826 | 3,691,781,699 | -3.57% |
| 2025-02-27 | 319.00 | 319.63 | 306.66 | 312.30 | 217.10 | qfq | 19,803,107 | 6,180,015,424 | -3.71% |
| 2025-02-26 | 312.74 | 325.00 | 306.00 | 324.33 | 225.47 | qfq | 21,627,206 | 6,862,783,601 | 4.07% |
| 2025-02-25 | 311.00 | 319.55 | 309.00 | 311.66 | 216.66 | qfq | 12,990,311 | 4,083,380,474 | -1.58% |
| 2025-02-24 | 315.00 | 321.18 | 312.50 | 316.66 | 220.13 | qfq | 13,484,075 | 4,267,119,688 | -0.50% |
| 2025-02-21 | 305.16 | 319.80 | 300.70 | 318.26 | 221.25 | qfq | 20,917,718 | 6,549,270,241 | 4.20% |
| 2025-02-20 | 309.06 | 309.80 | 302.10 | 305.43 | 212.33 | qfq | 8,780,834 | 2,682,402,609 | -1.08% |
| 2025-02-19 | 298.41 | 312.00 | 297.63 | 308.75 | 214.64 | qfq | 13,793,883 | 4,237,501,464 | 3.26% |
| 2025-02-18 | 310.18 | 313.98 | 297.22 | 299.01 | 207.86 | qfq | 13,295,462 | 4,060,123,508 | -4.72% |
| 2025-02-17 | 313.90 | 321.36 | 310.15 | 313.83 | 218.17 | qfq | 14,592,128 | 4,614,845,500 | 1.24% |
| 2025-02-14 | 310.00 | 314.50 | 301.90 | 310.00 | 215.50 | qfq | 14,491,393 | 4,455,825,545 | -0.70% |
| 2025-02-13 | 321.00 | 322.78 | 311.13 | 312.19 | 217.03 | qfq | 17,276,518 | 5,455,029,107 | -4.08% |
| 2025-02-12 | 319.69 | 327.60 | 315.13 | 325.48 | 226.27 | qfq | 16,904,566 | 5,426,707,927 | 1.95% |
| 2025-02-11 | 316.81 | 325.00 | 311.88 | 319.27 | 221.95 | qfq | 14,436,782 | 4,603,868,364 | -0.60% |
| 2025-02-10 | 321.00 | 325.80 | 314.00 | 321.19 | 223.28 | qfq | 19,164,404 | 6,135,561,347 | 1.42% |
| 2025-02-07 | 305.01 | 329.99 | 300.99 | 316.68 | 220.15 | qfq | 30,085,568 | 9,501,253,447 | 3.39% |
| 2025-02-06 | 285.66 | 310.00 | 285.29 | 306.31 | 212.94 | qfq | 21,549,863 | 6,496,328,185 | 6.51% |
| 2025-02-05 | 288.00 | 295.66 | 282.01 | 287.60 | 199.93 | qfq | 13,911,630 | 3,998,913,240 | 3.03% |
| 2025-01-27 | 301.07 | 302.50 | 278.00 | 279.13 | 194.04 | qfq | 17,090,617 | 4,910,898,403 | -7.88% |
| 2025-01-24 | 296.04 | 303.53 | 293.57 | 303.00 | 210.64 | qfq | 16,354,981 | 4,890,601,180 | 1.66% |
| 2025-01-23 | 304.00 | 325.00 | 298.00 | 298.05 | 207.20 | qfq | 28,643,892 | 8,877,938,407 | 0.66% |
| 2025-01-22 | 291.50 | 296.48 | 288.00 | 296.11 | 205.85 | qfq | 14,723,455 | 4,306,719,073 | 0.64% |
| 2025-01-21 | 293.00 | 295.00 | 286.00 | 294.22 | 204.53 | qfq | 14,095,413 | 4,105,421,077 | 2.05% |
| 2025-01-20 | 297.99 | 297.99 | 285.90 | 288.30 | 200.42 | qfq | 16,851,889 | 4,916,268,628 | -0.79% |
| 2025-01-17 | 280.42 | 295.50 | 280.00 | 290.60 | 202.02 | qfq | 20,426,662 | 5,913,536,584 | 2.49% |
| 2025-01-16 | 282.00 | 292.65 | 277.33 | 283.54 | 197.11 | qfq | 19,383,470 | 5,513,476,409 | 1.96% |
| 2025-01-15 | 283.61 | 283.99 | 275.99 | 278.08 | 193.31 | qfq | 17,588,709 | 4,904,238,925 | -4.11% |
| 2025-01-14 | 255.00 | 290.02 | 252.08 | 290.00 | 201.60 | qfq | 29,648,528 | 8,074,121,006 | 14.68% |
| 2025-01-13 | 246.66 | 255.78 | 244.83 | 252.88 | 175.80 | qfq | 10,042,095 | 2,524,891,279 | 0.93% |
| 2025-01-10 | 258.57 | 260.38 | 250.20 | 250.55 | 174.18 | qfq | 9,171,541 | 2,341,876,138 | -2.84% |
| 2025-01-09 | 256.86 | 262.88 | 256.50 | 257.88 | 179.27 | qfq | 8,247,352 | 2,138,058,978 | -0.40% |
| 2025-01-08 | 257.15 | 264.90 | 251.00 | 258.91 | 179.99 | qfq | 14,114,265 | 3,629,279,939 | -0.80% |
| 2025-01-07 | 254.30 | 261.68 | 252.47 | 261.00 | 181.44 | qfq | 14,048,646 | 3,622,089,780 | 3.22% |
| 2025-01-06 | 255.01 | 260.78 | 251.00 | 252.85 | 175.77 | qfq | 10,878,507 | 2,768,722,649 | -1.61% |
| 2025-01-03 | 267.16 | 268.99 | 256.37 | 256.98 | 178.65 | qfq | 15,783,525 | 4,116,275,451 | -3.95% |
| 2025-01-02 | 280.39 | 284.66 | 263.65 | 267.55 | 185.99 | qfq | 22,429,385 | 6,114,373,437 | -6.94% |
| 2024-12-31 | 308.12 | 309.90 | 285.00 | 287.50 | 199.86 | qfq | 18,372,215 | 5,444,655,190 | -6.69% |
| 2024-12-30 | 305.99 | 309.99 | 303.33 | 308.10 | 214.18 | qfq | 10,528,317 | 3,233,426,442 | -0.28% |
| 2024-12-27 | 304.89 | 316.88 | 297.89 | 308.98 | 214.80 | qfq | 18,824,065 | 5,789,014,550 | 0.69% |
| 2024-12-26 | 310.01 | 312.85 | 305.80 | 306.87 | 213.33 | qfq | 11,020,352 | 3,410,243,816 | -1.63% |
| 2024-12-25 | 309.66 | 314.79 | 305.91 | 311.96 | 216.87 | qfq | 11,791,598 | 3,660,510,399 | 0.60% |
| 2024-12-24 | 302.50 | 310.22 | 296.00 | 310.10 | 215.57 | qfq | 12,985,592 | 3,964,783,956 | 2.03% |
| 2024-12-23 | 303.00 | 311.85 | 302.00 | 303.94 | 211.29 | qfq | 10,952,438 | 3,353,877,050 | -0.62% |
| 2024-12-20 | 304.52 | 311.17 | 301.68 | 305.83 | 212.61 | qfq | 13,831,585 | 4,233,752,306 | 0.27% |
| 2024-12-19 | 293.93 | 308.50 | 291.87 | 305.00 | 212.03 | qfq | 15,726,497 | 4,731,944,022 | 2.36% |
| 2024-12-18 | 298.90 | 301.58 | 294.06 | 297.96 | 207.13 | qfq | 11,125,155 | 3,311,502,190 | -0.50% |
| 2024-12-17 | 298.33 | 306.00 | 296.51 | 299.46 | 208.18 | qfq | 16,119,762 | 4,862,704,495 | 0.44% |
| 2024-12-16 | 306.97 | 308.45 | 296.02 | 298.15 | 207.27 | qfq | 16,474,594 | 4,941,246,096 | -2.85% |
| 2024-12-13 | 316.01 | 319.93 | 303.88 | 306.90 | 213.35 | qfq | 20,747,923 | 6,482,164,768 | -5.16% |
| 2024-12-12 | 315.00 | 332.18 | 315.00 | 323.60 | 224.96 | qfq | 19,236,566 | 6,213,245,484 | 1.75% |
| 2024-12-11 | 320.46 | 325.46 | 311.32 | 318.03 | 221.09 | qfq | 20,878,385 | 6,621,906,564 | -2.74% |
| 2024-12-10 | 360.00 | 364.99 | 326.67 | 327.00 | 227.32 | qfq | 34,372,122 | 11,874,117,027 | -1.00% |
| 2024-12-09 | 337.00 | 343.86 | 324.91 | 330.31 | 229.62 | qfq | 19,796,136 | 6,560,093,266 | -3.42% |
| 2024-12-06 | 342.00 | 360.50 | 334.23 | 342.01 | 237.76 | qfq | 28,229,576 | 9,729,552,788 | -0.72% |
| 2024-12-05 | 332.00 | 348.68 | 331.01 | 344.48 | 239.47 | qfq | 23,866,999 | 8,131,667,646 | 3.98% |
| 2024-12-04 | 328.60 | 347.00 | 328.58 | 331.31 | 230.32 | qfq | 24,257,340 | 8,149,018,314 | 0.05% |
| 2024-12-03 | 326.85 | 346.62 | 317.36 | 331.14 | 230.20 | qfq | 27,837,079 | 9,159,240,187 | 1.28% |
| 2024-12-02 | 319.93 | 329.60 | 313.40 | 326.94 | 227.28 | qfq | 33,895,529 | 10,920,226,822 | -2.60% |
| 2024-11-29 | 305.00 | 362.90 | 305.00 | 335.67 | 233.35 | qfq | 36,685,941 | 12,126,223,269 | 9.69% |
| 2024-11-28 | 317.00 | 319.98 | 304.66 | 306.01 | 212.73 | qfq | 23,730,045 | 7,407,158,340 | -3.46% |
| 2024-11-27 | 281.45 | 317.97 | 281.45 | 316.98 | 220.36 | qfq | 28,560,113 | 8,570,737,713 | 11.53% |
| 2024-11-26 | 276.94 | 294.89 | 275.81 | 284.21 | 197.58 | qfq | 17,472,454 | 5,002,524,942 | 1.25% |
| 2024-11-25 | 280.15 | 283.40 | 270.00 | 280.70 | 195.14 | qfq | 18,433,992 | 5,081,008,971 | 0.40% |
| 2024-11-22 | 290.80 | 298.13 | 278.66 | 279.59 | 194.36 | qfq | 21,582,413 | 6,230,132,521 | -4.64% |
| 2024-11-21 | 280.10 | 300.25 | 279.98 | 293.20 | 203.83 | qfq | 22,807,451 | 6,649,824,882 | 3.08% |
| 2024-11-20 | 283.99 | 289.99 | 279.04 | 284.44 | 197.74 | qfq | 19,835,419 | 5,627,344,264 | -1.58% |
| 2024-11-19 | 266.88 | 290.00 | 263.12 | 289.00 | 200.91 | qfq | 27,034,372 | 7,468,558,236 | 8.53% |
| 2024-11-18 | 271.00 | 277.00 | 255.34 | 266.28 | 185.11 | qfq | 29,246,865 | 7,782,028,761 | -2.28% |
| 2024-11-15 | 311.97 | 321.90 | 270.99 | 272.50 | 189.44 | qfq | 42,075,223 | 12,326,771,535 | -14.30% |
| 2024-11-14 | 314.50 | 333.80 | 314.00 | 317.96 | 221.04 | qfq | 26,206,706 | 8,510,523,262 | -0.01% |
| 2024-11-13 | 312.99 | 328.88 | 297.00 | 318.00 | 221.07 | qfq | 27,394,774 | 8,511,450,599 | -0.24% |
| 2024-11-12 | 300.00 | 322.00 | 298.00 | 318.78 | 221.61 | qfq | 30,690,914 | 9,583,532,676 | 5.63% |
| 2024-11-11 | 290.00 | 309.44 | 290.00 | 301.80 | 209.80 | qfq | 25,800,217 | 7,763,519,275 | -0.66% |
| 2024-11-08 | 330.00 | 340.50 | 302.00 | 303.80 | 211.19 | qfq | 41,006,496 | 13,023,863,514 | -7.27% |
| 2024-11-07 | 271.00 | 327.61 | 267.09 | 327.61 | 227.75 | qfq | 45,139,972 | 13,206,481,204 | 20.00% |
| 2024-11-06 | 266.00 | 310.99 | 261.01 | 273.01 | 189.79 | qfq | 48,168,204 | 13,832,778,223 | 1.68% |
| 2024-11-05 | 222.75 | 270.00 | 217.01 | 268.50 | 186.65 | qfq | 41,856,890 | 10,351,784,912 | 19.33% |
| 2024-11-04 | 203.00 | 225.00 | 202.00 | 225.00 | 156.41 | qfq | 28,137,671 | 6,059,616,956 | 11.39% |
| 2024-11-01 | 202.12 | 210.38 | 201.51 | 202.00 | 140.43 | qfq | 22,573,444 | 4,623,249,702 | -1.48% |
| 2024-10-31 | 194.48 | 222.00 | 193.88 | 205.03 | 142.53 | qfq | 34,273,803 | 7,124,391,485 | 5.30% |
| 2024-10-30 | 196.91 | 200.98 | 191.00 | 194.71 | 135.36 | qfq | 16,405,438 | 3,202,865,740 | -2.11% |
| 2024-10-29 | 203.40 | 207.97 | 198.57 | 198.90 | 138.27 | qfq | 16,122,651 | 3,266,778,589 | -0.99% |
| 2024-10-28 | 198.00 | 203.60 | 197.98 | 200.88 | 139.65 | qfq | 12,164,079 | 2,437,392,157 | 0.01% |
| 2024-10-25 | 199.20 | 206.89 | 195.30 | 200.85 | 139.63 | qfq | 18,548,457 | 3,719,658,142 | 1.90% |
| 2024-10-24 | 196.38 | 203.01 | 195.68 | 197.10 | 137.02 | qfq | 13,351,097 | 2,642,836,738 | -1.45% |
| 2024-10-23 | 202.68 | 212.00 | 197.20 | 200.00 | 139.03 | qfq | 25,142,909 | 5,124,359,996 | -0.84% |
| 2024-10-22 | 200.67 | 206.05 | 197.41 | 201.70 | 140.22 | qfq | 21,830,615 | 4,412,395,957 | 0.49% |
| 2024-10-21 | 201.00 | 207.61 | 198.12 | 200.72 | 139.54 | qfq | 32,729,010 | 6,622,590,403 | -4.80% |
| 2024-10-18 | 180.66 | 216.80 | 178.16 | 210.83 | 146.56 | qfq | 42,390,081 | 8,441,185,769 | 16.69% |
| 2024-10-17 | 184.00 | 188.30 | 178.92 | 180.67 | 125.60 | qfq | 19,576,973 | 3,608,814,026 | -1.66% |
| 2024-10-16 | 173.41 | 189.49 | 173.20 | 183.72 | 127.72 | qfq | 21,982,969 | 4,005,051,943 | 0.99% |
| 2024-10-15 | 185.00 | 190.81 | 181.80 | 181.91 | 126.46 | qfq | 21,529,847 | 3,993,532,000 | -4.38% |
| 2024-10-14 | 184.00 | 190.30 | 171.98 | 190.25 | 132.26 | qfq | 28,760,284 | 5,229,918,798 | 4.41% |
| 2024-10-11 | 185.00 | 193.80 | 176.11 | 182.22 | 126.67 | qfq | 28,338,342 | 5,282,747,004 | -4.45% |
| 2024-10-10 | 227.83 | 227.83 | 185.00 | 190.70 | 132.57 | qfq | 40,727,468 | 8,135,077,014 | -17.44% |
| 2024-10-09 | 220.00 | 277.38 | 202.00 | 230.99 | 160.58 | qfq | 60,124,253 | 14,304,009,541 | -0.42% |
| 2024-10-08 | 231.97 | 231.97 | 214.97 | 231.97 | 161.26 | qfq | 24,701,891 | 5,671,026,684 | 20.00% |
| 2024-09-30 | 187.99 | 193.31 | 179.01 | 193.31 | 134.38 | qfq | 22,199,275 | 4,226,988,263 | 20.00% |
| 2024-09-27 | 140.66 | 161.09 | 138.03 | 161.09 | 111.99 | qfq | 35,975,361 | 5,391,175,802 | 20.00% |
| 2024-09-26 | 117.20 | 135.09 | 117.16 | 134.24 | 93.32 | qfq | 25,849,736 | 3,235,466,683 | 12.35% |
| 2024-09-25 | 118.51 | 124.50 | 117.66 | 119.48 | 83.06 | qfq | 25,848,522 | 3,128,020,793 | 3.96% |
| 2024-09-24 | 107.00 | 116.66 | 103.40 | 114.93 | 79.90 | qfq | 22,029,345 | 2,432,095,824 | 12.04% |
| 2024-09-23 | 102.96 | 103.81 | 102.20 | 102.58 | 71.31 | qfq | 4,323,601 | 445,549,097 | -0.46% |
| 2024-09-20 | 102.60 | 103.83 | 101.55 | 103.05 | 71.64 | qfq | 4,913,459 | 505,180,796 | -0.42% |
| 2024-09-19 | 100.57 | 105.29 | 99.72 | 103.48 | 71.94 | qfq | 9,359,091 | 963,311,094 | 3.91% |
| 2024-09-18 | 98.66 | 100.30 | 97.60 | 99.59 | 69.23 | qfq | 3,198,120 | 316,167,535 | 1.09% |
| 2024-09-13 | 99.86 | 101.08 | 98.50 | 98.52 | 68.49 | qfq | 3,682,875 | 367,380,405 | -1.16% |
| 2024-09-12 | 101.00 | 101.59 | 99.42 | 99.68 | 69.30 | qfq | 3,485,060 | 349,430,174 | -1.31% |
| 2024-09-11 | 99.98 | 101.26 | 99.50 | 101.00 | 70.21 | qfq | 3,524,613 | 354,416,184 | 0.66% |
| 2024-09-10 | 100.00 | 101.29 | 98.20 | 100.34 | 69.75 | qfq | 3,890,561 | 387,122,553 | 0.32% |
| 2024-09-09 | 98.14 | 100.50 | 98.00 | 100.02 | 69.53 | qfq | 4,047,471 | 402,137,269 | 0.42% |
| 2024-09-06 | 102.50 | 103.50 | 99.46 | 99.60 | 69.24 | qfq | 6,575,462 | 667,032,214 | -1.33% |
| 2024-09-05 | 100.49 | 102.69 | 100.09 | 100.94 | 70.17 | qfq | 3,974,700 | 402,159,628 | 0.88% |
| 2024-09-04 | 99.00 | 101.42 | 98.99 | 100.06 | 69.56 | qfq | 3,539,085 | 354,998,738 | -0.10% |
| 2024-09-03 | 98.95 | 100.68 | 98.63 | 100.16 | 69.63 | qfq | 4,095,120 | 408,602,997 | 1.23% |
| 2024-09-02 | 101.80 | 103.32 | 98.50 | 98.94 | 68.78 | qfq | 6,707,847 | 672,830,638 | -3.86% |
| 2024-08-30 | 96.12 | 104.50 | 96.12 | 102.91 | 71.54 | qfq | 13,800,203 | 1,406,398,406 | 6.40% |
| 2024-08-29 | 95.00 | 97.66 | 95.00 | 96.72 | 67.24 | qfq | 4,003,728 | 386,639,249 | 1.28% |
| 2024-08-28 | 94.90 | 95.56 | 93.80 | 95.50 | 66.39 | qfq | 2,818,754 | 267,049,426 | 0.55% |
| 2024-08-27 | 96.38 | 96.80 | 94.83 | 94.98 | 66.03 | qfq | 3,431,334 | 327,234,510 | -1.98% |
| 2024-08-26 | 96.19 | 98.77 | 95.26 | 96.90 | 67.36 | qfq | 4,039,450 | 391,390,903 | 1.04% |
| 2024-08-23 | 95.60 | 97.67 | 95.31 | 95.90 | 66.67 | qfq | 4,606,788 | 444,309,565 | 0.30% |
| 2024-08-22 | 100.04 | 100.59 | 95.50 | 95.61 | 66.47 | qfq | 6,172,316 | 602,097,688 | -4.40% |
| 2024-08-21 | 99.60 | 100.69 | 99.18 | 100.01 | 69.52 | qfq | 3,256,420 | 325,385,249 | 0.00% |
| 2024-08-20 | 101.90 | 102.50 | 100.00 | 100.01 | 69.52 | qfq | 3,976,569 | 401,209,102 | -1.91% |
| 2024-08-19 | 101.66 | 103.98 | 101.08 | 101.96 | 70.88 | qfq | 3,811,200 | 390,716,662 | 0.30% |
| 2024-08-16 | 101.80 | 102.56 | 101.57 | 101.65 | 70.66 | qfq | 3,147,759 | 320,687,228 | -0.58% |
| 2024-08-15 | 100.70 | 105.00 | 100.67 | 102.24 | 71.07 | qfq | 7,063,195 | 728,184,469 | 0.80% |
| 2024-08-14 | 101.80 | 102.37 | 101.01 | 101.43 | 70.51 | qfq | 3,321,411 | 337,687,410 | -1.16% |
| 2024-08-13 | 100.92 | 102.70 | 99.88 | 102.62 | 71.34 | qfq | 4,092,956 | 413,726,537 | 2.14% |
| 2024-08-12 | 100.98 | 101.55 | 99.50 | 100.47 | 69.84 | qfq | 3,373,700 | 339,091,824 | -0.76% |
| 2024-08-09 | 103.00 | 104.59 | 101.23 | 101.24 | 70.38 | qfq | 4,857,461 | 498,548,841 | -0.86% |
| 2024-08-08 | 101.20 | 104.22 | 101.00 | 102.12 | 70.99 | qfq | 5,435,740 | 556,682,426 | 0.05% |
| 2024-08-07 | 101.54 | 103.42 | 101.17 | 102.07 | 70.96 | qfq | 5,348,091 | 546,184,514 | 0.01% |
| 2024-08-06 | 103.58 | 104.09 | 100.62 | 102.06 | 70.95 | qfq | 5,823,921 | 594,161,104 | 0.24% |
| 2024-08-05 | 102.89 | 106.50 | 101.56 | 101.82 | 70.78 | qfq | 8,388,715 | 871,780,783 | -0.88% |
| 2024-08-02 | 104.02 | 105.82 | 102.45 | 102.72 | 71.41 | qfq | 6,047,383 | 628,754,602 | -2.19% |
| 2024-08-01 | 105.00 | 105.97 | 104.50 | 105.02 | 73.01 | qfq | 9,384,886 | 987,533,432 | -1.77% |
| 2024-07-31 | 97.00 | 110.00 | 97.00 | 106.91 | 74.32 | qfq | 18,539,509 | 1,940,790,146 | 10.43% |
| 2024-07-30 | 97.00 | 98.00 | 96.22 | 96.81 | 67.30 | qfq | 3,543,756 | 343,562,231 | -0.46% |
| 2024-07-29 | 98.69 | 99.03 | 96.90 | 97.26 | 67.61 | qfq | 4,187,283 | 408,850,297 | -1.79% |
| 2024-07-26 | 98.00 | 101.85 | 98.00 | 99.03 | 68.84 | qfq | 6,486,286 | 647,706,697 | 0.57% |
| 2024-07-25 | 94.69 | 100.44 | 94.21 | 98.47 | 68.45 | qfq | 8,385,638 | 821,930,941 | 4.04% |
| 2024-07-24 | 95.82 | 96.75 | 94.32 | 94.65 | 65.80 | qfq | 4,397,754 | 419,602,090 | -1.53% |
| 2024-07-23 | 98.48 | 99.18 | 96.00 | 96.12 | 66.82 | qfq | 4,451,747 | 435,019,586 | -3.55% |
| 2024-07-22 | 101.50 | 101.70 | 98.57 | 99.66 | 69.28 | qfq | 5,893,631 | 587,797,754 | 0.30% |
| 2024-07-19 | 97.90 | 99.99 | 97.37 | 99.36 | 69.07 | qfq | 5,443,032 | 539,252,187 | 1.53% |
| 2024-07-18 | 97.53 | 98.21 | 95.95 | 97.86 | 68.03 | qfq | 4,840,160 | 469,782,057 | -0.02% |
| 2024-07-17 | 97.88 | 99.28 | 97.66 | 97.88 | 68.04 | qfq | 3,998,462 | 393,416,374 | -0.21% |
| 2024-07-16 | 97.52 | 98.45 | 97.14 | 98.09 | 68.19 | qfq | 3,508,632 | 343,064,201 | 0.43% |
| 2024-07-15 | 97.90 | 98.23 | 97.20 | 97.67 | 67.90 | qfq | 2,454,247 | 239,587,694 | -0.37% |
| 2024-07-12 | 98.78 | 99.05 | 97.32 | 98.03 | 68.15 | qfq | 3,818,168 | 374,209,639 | -1.11% |
| 2024-07-11 | 98.30 | 101.35 | 97.80 | 99.13 | 68.91 | qfq | 8,061,857 | 801,867,203 | 3.01% |
| 2024-07-10 | 96.57 | 97.85 | 95.95 | 96.23 | 66.90 | qfq | 4,466,417 | 432,432,953 | -0.97% |
| 2024-07-09 | 95.98 | 97.87 | 95.25 | 97.17 | 67.55 | qfq | 6,725,885 | 651,175,041 | 1.95% |
| 2024-07-08 | 94.80 | 96.93 | 94.11 | 95.31 | 66.26 | qfq | 4,963,877 | 475,967,693 | -0.30% |
| 2024-07-05 | 93.00 | 97.00 | 93.00 | 95.60 | 66.46 | qfq | 7,712,986 | 735,935,424 | 2.49% |
| 2024-07-04 | 98.70 | 99.20 | 93.10 | 93.28 | 64.85 | qfq | 10,881,294 | 1,031,139,203 | -5.27% |
| 2024-07-03 | 101.09 | 101.13 | 97.85 | 98.47 | 68.45 | qfq | 6,210,812 | 613,449,835 | -1.92% |
| 2024-07-02 | 102.03 | 102.99 | 100.03 | 100.40 | 69.80 | qfq | 4,649,549 | 471,398,778 | -1.59% |
| 2024-07-01 | 102.50 | 104.62 | 100.01 | 102.02 | 70.92 | qfq | 5,916,783 | 601,773,745 | -1.62% |
| 2024-06-28 | 108.09 | 109.60 | 100.01 | 103.70 | 72.09 | qfq | 7,780,578 | 820,096,865 | -3.71% |
| 2024-06-27 | 110.00 | 110.79 | 107.55 | 107.69 | 74.86 | qfq | 3,382,440 | 369,164,365 | -2.89% |
| 2024-06-26 | 107.00 | 111.44 | 106.22 | 110.90 | 77.09 | qfq | 5,593,682 | 611,857,919 | 3.98% |
| 2024-06-25 | 108.94 | 109.88 | 106.00 | 106.66 | 74.15 | qfq | 4,297,602 | 461,975,483 | -2.06% |
| 2024-06-24 | 110.00 | 110.75 | 108.68 | 108.90 | 75.70 | qfq | 3,883,200 | 425,841,253 | -1.65% |
| 2024-06-21 | 110.58 | 111.52 | 110.46 | 110.73 | 76.98 | qfq | 2,909,051 | 322,838,877 | 0.04% |
| 2024-06-20 | 112.79 | 112.79 | 110.60 | 110.69 | 76.95 | qfq | 4,720,801 | 525,069,080 | -1.91% |
| 2024-06-19 | 115.53 | 115.55 | 112.81 | 112.85 | 78.45 | qfq | 4,322,202 | 491,057,605 | -1.95% |
| 2024-06-18 | 114.66 | 116.00 | 114.14 | 115.09 | 80.01 | qfq | 4,979,587 | 573,424,388 | 0.39% |
| 2024-06-17 | 114.07 | 115.31 | 113.15 | 114.64 | 79.69 | qfq | 4,497,538 | 514,532,521 | -1.00% |
| 2024-06-14 | 112.66 | 116.81 | 112.66 | 115.80 | 80.50 | qfq | 7,561,067 | 868,304,463 | 2.57% |
| 2024-06-13 | 113.45 | 113.88 | 112.27 | 112.90 | 78.49 | qfq | 3,330,046 | 376,724,776 | -0.20% |
| 2024-06-12 | 112.14 | 113.57 | 111.92 | 113.13 | 78.65 | qfq | 3,392,709 | 383,582,408 | 0.62% |
| 2024-06-11 | 111.00 | 112.90 | 110.56 | 112.43 | 78.16 | qfq | 3,300,384 | 370,018,261 | 0.45% |
| 2024-06-07 | 112.60 | 113.41 | 110.43 | 111.93 | 77.81 | qfq | 4,015,757 | 449,627,256 | -0.02% |
| 2024-06-06 | 113.63 | 113.65 | 111.53 | 111.95 | 77.82 | qfq | 4,234,344 | 475,735,802 | -0.86% |
| 2024-06-05 | 114.20 | 114.95 | 112.80 | 112.92 | 78.50 | qfq | 4,123,857 | 469,061,629 | -1.65% |
| 2024-06-04 | 114.00 | 115.50 | 112.41 | 114.82 | 79.82 | qfq | 4,663,067 | 531,392,725 | 0.60% |
| 2024-06-03 | 115.99 | 116.00 | 112.34 | 114.14 | 79.35 | qfq | 6,763,229 | 772,936,894 | -2.15% |
| 2024-05-31 | 117.21 | 118.50 | 116.00 | 116.65 | 81.09 | qfq | 4,012,029 | 470,120,677 | -0.27% |
| 2024-05-30 | 116.21 | 117.24 | 114.53 | 116.96 | 81.31 | qfq | 3,093,447 | 359,510,322 | 0.00% |
| 2024-05-29 | 116.30 | 118.39 | 116.01 | 116.96 | 81.31 | qfq | 3,793,670 | 445,086,147 | 0.51% |
| 2024-05-28 | 116.00 | 117.38 | 115.44 | 116.37 | 80.90 | qfq | 4,045,600 | 471,444,686 | -0.54% |
| 2024-05-27 | 115.08 | 117.25 | 113.71 | 117.00 | 81.34 | qfq | 4,925,329 | 568,326,472 | 2.22% |
| 2024-05-24 | 116.60 | 117.40 | 113.80 | 114.46 | 79.57 | qfq | 5,234,004 | 604,755,092 | -1.84% |
| 2024-05-23 | 120.01 | 120.49 | 116.13 | 116.60 | 81.06 | qfq | 7,223,816 | 849,132,696 | -3.31% |
| 2024-05-22 | 120.26 | 121.43 | 119.61 | 120.59 | 83.83 | qfq | 4,343,462 | 523,430,830 | -0.06% |
| 2024-05-21 | 122.00 | 123.50 | 120.18 | 120.66 | 83.88 | qfq | 4,683,668 | 567,968,824 | -2.20% |
| 2024-05-20 | 121.05 | 125.12 | 120.00 | 123.37 | 85.76 | qfq | 9,595,687 | 1,180,857,525 | 2.11% |
| 2024-05-17 | 117.10 | 120.98 | 115.70 | 120.82 | 83.99 | qfq | 7,298,936 | 864,501,010 | 3.26% |
| 2024-05-16 | 116.22 | 119.98 | 116.22 | 117.00 | 81.34 | qfq | 6,501,643 | 768,310,997 | 0.82% |
| 2024-05-15 | 119.84 | 120.25 | 116.01 | 116.05 | 80.68 | qfq | 6,019,521 | 705,630,611 | -3.16% |
| 2024-05-14 | 119.76 | 120.98 | 117.77 | 119.84 | 83.31 | qfq | 6,495,195 | 772,956,664 | -0.17% |
| 2024-05-13 | 122.00 | 122.00 | 118.96 | 120.04 | 83.45 | qfq | 6,431,907 | 772,943,061 | -1.87% |
| 2024-05-10 | 122.50 | 125.65 | 121.70 | 122.33 | 85.04 | qfq | 7,619,107 | 939,597,290 | 0.62% |
| 2024-05-09 | 119.52 | 122.97 | 119.48 | 121.58 | 84.52 | qfq | 5,879,343 | 712,645,604 | 1.66% |
| 2024-05-08 | 122.52 | 123.17 | 119.01 | 119.60 | 83.14 | qfq | 7,146,573 | 860,893,637 | -3.31% |
| 2024-05-07 | 123.23 | 124.70 | 122.54 | 123.69 | 85.99 | qfq | 5,929,061 | 733,020,839 | -0.42% |
| 2024-05-06 | 124.11 | 128.00 | 123.90 | 124.21 | 86.35 | qfq | 11,296,979 | 1,420,435,924 | 2.73% |
| 2024-04-30 | 122.00 | 123.99 | 120.40 | 120.91 | 84.05 | qfq | 7,823,487 | 952,689,613 | -2.21% |
| 2024-04-29 | 120.69 | 125.20 | 119.77 | 123.64 | 85.95 | qfq | 15,629,827 | 1,921,984,101 | 2.18% |
| 2024-04-26 | 113.58 | 122.03 | 112.62 | 121.00 | 84.12 | qfq | 19,527,034 | 2,296,187,579 | 8.97% |
| 2024-04-25 | 111.87 | 113.00 | 110.78 | 111.04 | 77.19 | qfq | 6,431,862 | 717,880,112 | -1.59% |
| 2024-04-24 | 112.23 | 113.18 | 110.62 | 112.83 | 78.44 | qfq | 6,393,298 | 717,432,362 | 0.43% |
| 2024-04-23 | 111.81 | 113.25 | 111.12 | 112.35 | 78.10 | qfq | 5,924,845 | 665,381,130 | 1.12% |
| 2024-04-22 | 110.00 | 113.23 | 109.47 | 111.11 | 77.24 | qfq | 6,383,798 | 710,935,897 | 0.37% |
| 2024-04-19 | 112.80 | 113.00 | 109.67 | 110.70 | 76.96 | qfq | 8,674,763 | 965,145,252 | -2.81% |
| 2024-04-18 | 114.11 | 117.79 | 110.52 | 113.90 | 79.18 | qfq | 10,335,377 | 1,178,643,272 | -1.21% |
| 2024-04-17 | 113.99 | 116.03 | 112.83 | 115.30 | 80.15 | qfq | 8,741,337 | 1,001,589,030 | 2.41% |
| 2024-04-16 | 116.34 | 117.17 | 112.18 | 112.59 | 78.27 | qfq | 7,586,073 | 868,041,052 | -3.93% |
| 2024-04-15 | 113.89 | 119.98 | 112.00 | 117.20 | 81.47 | qfq | 11,147,476 | 1,304,590,357 | 3.80% |
| 2024-04-12 | 116.00 | 118.10 | 111.68 | 112.91 | 78.49 | qfq | 12,521,341 | 1,426,450,317 | -3.97% |
| 2024-04-11 | 121.50 | 123.80 | 111.52 | 117.58 | 81.74 | qfq | 11,624,752 | 1,362,548,974 | -3.89% |
| 2024-04-10 | 126.80 | 126.80 | 121.80 | 122.34 | 85.05 | qfq | 5,306,616 | 655,352,981 | -3.77% |
| 2024-04-09 | 126.80 | 127.97 | 126.00 | 127.13 | 88.38 | qfq | 3,502,143 | 443,773,803 | 0.42% |
| 2024-04-08 | 128.30 | 128.63 | 124.94 | 126.60 | 88.01 | qfq | 4,026,916 | 509,689,611 | -1.42% |
| 2024-04-03 | 133.31 | 133.50 | 128.24 | 128.42 | 89.27 | qfq | 6,282,009 | 814,813,796 | -3.49% |
| 2024-04-02 | 135.25 | 135.60 | 132.27 | 133.06 | 92.50 | qfq | 4,842,549 | 644,990,143 | -1.95% |
| 2024-04-01 | 131.90 | 135.70 | 131.90 | 135.70 | 94.34 | qfq | 6,243,987 | 840,037,151 | 3.62% |
| 2024-03-29 | 132.00 | 132.69 | 129.37 | 130.96 | 91.04 | qfq | 4,730,634 | 618,697,415 | -2.86% |
| 2024-03-28 | 131.19 | 136.95 | 129.78 | 134.82 | 92.19 | qfq | 6,715,522 | 899,543,427 | 2.89% |
| 2024-03-27 | 137.50 | 138.18 | 131.03 | 131.03 | 89.60 | qfq | 7,646,746 | 1,020,822,808 | -5.05% |
| 2024-03-26 | 142.48 | 143.68 | 136.86 | 138.00 | 94.37 | qfq | 9,861,510 | 1,371,505,179 | -4.00% |
| 2024-03-25 | 145.93 | 148.70 | 143.63 | 143.75 | 98.30 | qfq | 11,518,841 | 1,681,624,575 | -0.02% |
| 2024-03-22 | 145.90 | 146.80 | 140.13 | 143.78 | 98.32 | qfq | 10,809,131 | 1,546,908,050 | -1.45% |
| 2024-03-21 | 145.00 | 154.09 | 144.70 | 145.90 | 99.77 | qfq | 21,899,111 | 3,274,126,054 | 5.08% |
| 2024-03-20 | 135.01 | 140.00 | 135.01 | 138.84 | 94.94 | qfq | 9,654,438 | 1,336,107,022 | 2.45% |
| 2024-03-19 | 138.41 | 138.79 | 135.52 | 135.52 | 92.67 | qfq | 6,524,573 | 892,582,519 | -2.64% |
| 2024-03-18 | 136.05 | 139.95 | 135.54 | 139.20 | 95.19 | qfq | 9,015,419 | 1,247,121,340 | 2.94% |
| 2024-03-15 | 135.33 | 135.90 | 131.10 | 135.22 | 92.47 | qfq | 8,290,196 | 1,103,418,801 | -0.60% |
| 2024-03-14 | 137.30 | 138.30 | 134.11 | 136.03 | 93.02 | qfq | 6,326,124 | 860,679,856 | -1.23% |
| 2024-03-13 | 139.00 | 139.49 | 136.94 | 137.73 | 94.18 | qfq | 5,884,250 | 813,621,647 | -0.57% |
| 2024-03-12 | 140.37 | 141.01 | 136.61 | 138.52 | 94.72 | qfq | 7,261,166 | 1,007,106,269 | -0.35% |
| 2024-03-11 | 136.45 | 139.00 | 135.59 | 139.00 | 95.05 | qfq | 6,067,273 | 835,926,562 | 1.05% |
| 2024-03-08 | 135.75 | 138.55 | 135.28 | 137.55 | 94.06 | qfq | 5,046,027 | 690,399,428 | 1.33% |
| 2024-03-07 | 140.85 | 142.90 | 135.68 | 135.75 | 92.83 | qfq | 8,214,197 | 1,137,140,121 | -4.60% |
| 2024-03-06 | 141.65 | 145.00 | 138.88 | 142.30 | 97.31 | qfq | 7,170,121 | 1,019,640,172 | -0.15% |
| 2024-03-05 | 141.73 | 144.68 | 140.03 | 142.51 | 97.45 | qfq | 7,603,169 | 1,080,794,601 | -0.66% |
| 2024-03-04 | 142.00 | 147.90 | 141.40 | 143.46 | 98.10 | qfq | 11,364,837 | 1,635,294,979 | 1.56% |
| 2024-03-01 | 136.51 | 143.30 | 134.68 | 141.26 | 96.60 | qfq | 11,936,105 | 1,657,215,243 | 3.06% |
| 2024-02-29 | 130.31 | 137.19 | 130.31 | 137.07 | 93.73 | qfq | 11,291,724 | 1,518,035,837 | 3.52% |
| 2024-02-28 | 138.00 | 144.25 | 131.96 | 132.41 | 90.55 | qfq | 17,191,278 | 2,386,723,872 | -2.24% |
| 2024-02-27 | 127.00 | 135.50 | 126.62 | 135.45 | 92.62 | qfq | 12,880,687 | 1,687,275,062 | 4.12% |
| 2024-02-26 | 129.30 | 132.50 | 129.01 | 130.09 | 88.96 | qfq | 6,256,140 | 817,343,757 | -0.41% |
| 2024-02-23 | 131.00 | 132.50 | 128.28 | 130.62 | 89.32 | qfq | 6,994,504 | 910,129,573 | 0.12% |
| 2024-02-22 | 127.00 | 131.85 | 126.90 | 130.46 | 89.21 | qfq | 7,861,619 | 1,020,883,902 | 1.12% |
| 2024-02-21 | 125.00 | 134.56 | 124.18 | 129.02 | 88.23 | qfq | 12,010,914 | 1,565,085,498 | 1.43% |
| 2024-02-20 | 126.98 | 128.30 | 124.97 | 127.20 | 86.98 | qfq | 7,789,470 | 987,799,815 | -1.24% |
| 2024-02-19 | 127.00 | 128.88 | 124.81 | 128.80 | 88.08 | qfq | 8,788,122 | 1,115,130,275 | 2.80% |
| 2024-02-08 | 121.52 | 127.40 | 121.50 | 125.29 | 85.68 | qfq | 9,604,971 | 1,197,764,654 | 4.79% |
| 2024-02-07 | 122.07 | 123.43 | 117.48 | 119.56 | 81.76 | qfq | 10,908,227 | 1,316,008,307 | -1.55% |
| 2024-02-06 | 107.80 | 121.85 | 106.90 | 121.44 | 83.04 | qfq | 12,098,228 | 1,413,997,080 | 11.87% |
| 2024-02-05 | 110.34 | 112.48 | 104.06 | 108.55 | 74.23 | qfq | 9,259,512 | 1,008,060,704 | -3.51% |
| 2024-02-02 | 117.60 | 118.96 | 108.04 | 112.50 | 76.93 | qfq | 9,254,671 | 1,045,649,250 | -4.26% |
| 2024-02-01 | 114.13 | 121.31 | 113.56 | 117.50 | 80.35 | qfq | 7,161,562 | 843,859,673 | 2.14% |
| 2024-01-31 | 121.89 | 122.43 | 115.00 | 115.04 | 78.67 | qfq | 7,951,565 | 936,744,761 | -4.90% |
| 2024-01-30 | 121.39 | 125.20 | 120.78 | 120.97 | 82.72 | qfq | 5,102,921 | 625,396,588 | -1.12% |
| 2024-01-29 | 128.00 | 128.94 | 122.34 | 122.34 | 83.66 | qfq | 6,649,914 | 830,574,516 | -3.87% |
| 2024-01-26 | 127.44 | 130.30 | 126.00 | 127.27 | 87.03 | qfq | 5,970,184 | 766,926,623 | -1.49% |
| 2024-01-25 | 127.00 | 130.61 | 125.58 | 129.20 | 88.35 | qfq | 10,902,445 | 1,397,368,828 | -0.12% |
| 2024-01-24 | 127.00 | 130.92 | 123.43 | 129.35 | 88.45 | qfq | 12,734,913 | 1,616,091,103 | 3.09% |
| 2024-01-23 | 118.80 | 128.18 | 116.57 | 125.47 | 85.80 | qfq | 13,247,953 | 1,626,938,902 | 5.61% |
| 2024-01-22 | 122.57 | 122.75 | 116.88 | 118.80 | 81.24 | qfq | 8,310,376 | 996,135,698 | -3.50% |
| 2024-01-19 | 126.80 | 127.99 | 122.67 | 123.11 | 84.19 | qfq | 9,122,882 | 1,136,468,273 | -4.19% |
| 2024-01-18 | 124.00 | 128.58 | 122.35 | 128.49 | 87.87 | qfq | 10,971,899 | 1,374,633,587 | 2.61% |
| 2024-01-17 | 129.44 | 129.48 | 124.80 | 125.22 | 85.63 | qfq | 8,547,356 | 1,081,868,025 | -3.65% |
| 2024-01-16 | 143.33 | 143.33 | 122.99 | 129.97 | 88.88 | qfq | 22,942,298 | 3,001,090,293 | -9.72% |
| 2024-01-15 | 142.00 | 146.98 | 142.00 | 143.97 | 98.45 | qfq | 4,146,688 | 598,261,402 | -0.33% |
| 2024-01-12 | 146.30 | 148.00 | 143.68 | 144.45 | 98.78 | qfq | 4,515,765 | 655,433,600 | -2.03% |
| 2024-01-11 | 141.48 | 151.44 | 141.00 | 147.45 | 100.83 | qfq | 8,404,999 | 1,235,727,121 | 4.21% |
| 2024-01-10 | 144.00 | 145.66 | 140.29 | 141.49 | 96.76 | qfq | 6,085,257 | 867,678,183 | -2.68% |
| 2024-01-09 | 153.00 | 154.25 | 143.10 | 145.39 | 99.42 | qfq | 10,113,532 | 1,490,714,387 | -5.77% |
| 2024-01-08 | 150.00 | 161.01 | 150.00 | 154.30 | 105.52 | qfq | 15,380,112 | 2,405,517,726 | 3.63% |
| 2024-01-05 | 152.83 | 153.87 | 148.38 | 148.90 | 101.82 | qfq | 4,274,954 | 645,477,368 | -2.55% |
| 2024-01-04 | 154.40 | 155.38 | 151.40 | 152.80 | 104.49 | qfq | 4,212,572 | 644,743,852 | -1.04% |
| 2024-01-03 | 153.71 | 157.57 | 151.20 | 154.40 | 105.58 | qfq | 5,318,640 | 818,823,174 | -0.19% |
| 2024-01-02 | 155.99 | 157.86 | 154.55 | 154.70 | 105.79 | qfq | 4,183,468 | 652,891,314 | -1.38% |
| 2023-12-29 | 155.10 | 157.80 | 153.89 | 156.87 | 107.27 | qfq | 5,562,265 | 868,419,332 | 0.06% |
| 2023-12-28 | 143.70 | 158.49 | 143.30 | 156.78 | 107.21 | qfq | 10,212,958 | 1,556,498,154 | 8.57% |
| 2023-12-27 | 146.00 | 148.00 | 142.75 | 144.40 | 98.75 | qfq | 5,703,057 | 826,332,946 | -0.96% |
| 2023-12-26 | 148.61 | 149.98 | 144.97 | 145.80 | 99.70 | qfq | 4,264,928 | 625,617,795 | -2.12% |
| 2023-12-25 | 148.11 | 150.61 | 148.02 | 148.96 | 101.86 | qfq | 2,970,122 | 443,388,806 | -0.05% |
| 2023-12-22 | 152.54 | 152.82 | 148.00 | 149.04 | 101.92 | qfq | 4,963,056 | 744,866,855 | -2.48% |
| 2023-12-21 | 152.01 | 155.96 | 150.10 | 152.83 | 104.51 | qfq | 5,050,395 | 771,345,058 | 0.98% |
| 2023-12-20 | 159.16 | 159.83 | 151.22 | 151.35 | 103.50 | qfq | 6,713,152 | 1,035,100,689 | -4.81% |
| 2023-12-19 | 158.63 | 160.23 | 157.10 | 158.99 | 108.72 | qfq | 4,347,241 | 689,585,313 | 0.43% |
| 2023-12-18 | 157.50 | 162.60 | 156.64 | 158.31 | 108.26 | qfq | 5,847,072 | 933,754,838 | 0.64% |
| 2023-12-15 | 160.08 | 161.37 | 156.65 | 157.30 | 107.57 | qfq | 5,128,568 | 812,231,014 | -0.84% |
| 2023-12-14 | 161.52 | 162.50 | 157.60 | 158.64 | 108.48 | qfq | 6,286,273 | 1,003,108,496 | -1.10% |
| 2023-12-13 | 162.00 | 163.98 | 159.78 | 160.40 | 109.69 | qfq | 5,585,497 | 902,526,985 | -1.33% |
| 2023-12-12 | 164.00 | 168.38 | 160.30 | 162.56 | 111.16 | qfq | 8,649,517 | 1,413,968,869 | -1.22% |
| 2023-12-11 | 165.88 | 168.00 | 160.00 | 164.57 | 112.54 | qfq | 14,278,928 | 2,335,192,116 | 3.31% |
| 2023-12-08 | 152.65 | 162.09 | 152.50 | 159.30 | 108.93 | qfq | 13,337,326 | 2,098,858,610 | 3.45% |
| 2023-12-07 | 153.00 | 156.89 | 152.00 | 153.99 | 105.30 | qfq | 7,863,833 | 1,215,004,493 | 1.64% |
| 2023-12-06 | 150.47 | 153.80 | 150.08 | 151.51 | 103.61 | qfq | 5,030,878 | 764,915,398 | -0.03% |
| 2023-12-05 | 152.00 | 154.99 | 150.30 | 151.55 | 103.63 | qfq | 7,349,133 | 1,118,657,835 | -1.58% |
| 2023-12-04 | 146.00 | 157.61 | 144.50 | 153.99 | 105.30 | qfq | 12,720,489 | 1,930,535,751 | 4.75% |
| 2023-12-01 | 141.00 | 148.91 | 139.90 | 147.01 | 100.53 | qfq | 8,903,281 | 1,287,866,335 | 4.65% |
| 2023-11-30 | 140.87 | 141.79 | 139.27 | 140.48 | 96.06 | qfq | 3,156,242 | 443,678,771 | -0.03% |
| 2023-11-29 | 141.72 | 142.83 | 140.41 | 140.52 | 96.09 | qfq | 3,556,464 | 502,803,273 | -0.84% |
| 2023-11-28 | 141.44 | 143.20 | 140.10 | 141.71 | 96.91 | qfq | 3,491,258 | 495,369,421 | 0.41% |
| 2023-11-27 | 140.51 | 142.78 | 140.39 | 141.13 | 96.51 | qfq | 3,412,719 | 482,007,233 | -0.11% |
| 2023-11-24 | 143.51 | 143.98 | 140.63 | 141.28 | 96.61 | qfq | 3,892,428 | 550,908,889 | -1.55% |
| 2023-11-23 | 146.00 | 146.66 | 142.20 | 143.50 | 98.13 | qfq | 6,439,280 | 926,389,482 | -2.38% |
| 2023-11-22 | 149.11 | 151.18 | 147.00 | 147.00 | 100.52 | qfq | 4,043,239 | 599,878,031 | -2.31% |
| 2023-11-21 | 149.80 | 154.78 | 149.61 | 150.48 | 102.90 | qfq | 6,496,025 | 989,902,514 | 0.73% |
| 2023-11-20 | 150.87 | 151.05 | 146.73 | 149.39 | 102.16 | qfq | 5,353,019 | 795,873,906 | -0.79% |
| 2023-11-17 | 149.90 | 151.50 | 148.80 | 150.58 | 102.97 | qfq | 3,157,424 | 473,666,171 | 0.59% |
| 2023-11-16 | 151.00 | 153.30 | 149.69 | 149.69 | 102.36 | qfq | 4,173,462 | 630,038,669 | -1.84% |
| 2023-11-15 | 156.14 | 157.75 | 152.02 | 152.50 | 104.28 | qfq | 6,555,977 | 1,013,932,823 | -0.33% |
| 2023-11-14 | 151.10 | 156.55 | 151.10 | 153.00 | 104.63 | qfq | 6,332,662 | 972,765,917 | 0.60% |
| 2023-11-13 | 150.50 | 154.26 | 150.00 | 152.08 | 104.00 | qfq | 6,302,705 | 961,233,727 | 1.48% |
| 2023-11-10 | 149.87 | 150.75 | 147.43 | 149.86 | 102.48 | qfq | 4,503,835 | 672,257,188 | -0.41% |
| 2023-11-09 | 151.18 | 153.11 | 150.17 | 150.48 | 102.90 | qfq | 4,384,653 | 663,596,926 | -0.78% |
| 2023-11-08 | 149.21 | 154.85 | 148.18 | 151.67 | 103.72 | qfq | 8,899,289 | 1,352,059,298 | 1.67% |
| 2023-11-07 | 147.39 | 150.25 | 146.69 | 149.18 | 102.01 | qfq | 7,587,412 | 1,127,239,478 | 0.03% |
| 2023-11-06 | 141.47 | 150.50 | 140.91 | 149.14 | 101.99 | qfq | 13,279,139 | 1,942,943,230 | 7.52% |
| 2023-11-03 | 137.21 | 140.49 | 136.49 | 138.71 | 94.85 | qfq | 5,103,060 | 707,241,407 | 1.19% |
| 2023-11-02 | 139.00 | 141.71 | 136.89 | 137.08 | 93.74 | qfq | 4,340,872 | 602,457,471 | -1.52% |
| 2023-11-01 | 142.16 | 142.80 | 139.00 | 139.19 | 95.18 | qfq | 3,509,281 | 492,911,062 | -1.00% |
| 2023-10-31 | 142.14 | 142.62 | 139.66 | 140.59 | 96.14 | qfq | 4,086,469 | 576,030,767 | -0.71% |
| 2023-10-30 | 139.80 | 142.80 | 139.20 | 141.60 | 96.83 | qfq | 5,499,990 | 775,970,751 | 0.33% |
| 2023-10-27 | 135.50 | 142.18 | 134.39 | 141.14 | 96.52 | qfq | 7,168,673 | 992,439,870 | 3.28% |
| 2023-10-26 | 138.00 | 138.00 | 134.40 | 136.66 | 93.45 | qfq | 6,147,204 | 835,045,857 | -1.97% |
| 2023-10-25 | 145.74 | 146.48 | 138.28 | 139.40 | 95.33 | qfq | 7,303,204 | 1,038,350,704 | -3.33% |
| 2023-10-24 | 139.00 | 146.28 | 138.30 | 144.20 | 98.61 | qfq | 8,555,766 | 1,218,755,462 | 4.49% |
| 2023-10-23 | 144.00 | 144.00 | 136.00 | 138.00 | 94.37 | qfq | 7,311,841 | 1,016,155,188 | -5.45% |
| 2023-10-20 | 144.02 | 149.20 | 144.02 | 145.95 | 99.81 | qfq | 4,559,893 | 666,571,660 | -0.95% |
| 2023-10-19 | 147.02 | 152.15 | 147.01 | 147.35 | 100.76 | qfq | 5,549,685 | 828,918,767 | -0.58% |
| 2023-10-18 | 150.03 | 150.68 | 146.00 | 148.21 | 101.35 | qfq | 4,794,165 | 710,332,763 | -2.98% |
| 2023-10-17 | 150.16 | 154.50 | 147.75 | 152.77 | 104.47 | qfq | 5,641,804 | 855,828,383 | 1.81% |
| 2023-10-16 | 151.12 | 151.90 | 148.74 | 150.05 | 102.61 | qfq | 3,471,445 | 520,489,082 | -0.71% |
| 2023-10-13 | 152.01 | 152.87 | 150.10 | 151.12 | 103.34 | qfq | 4,263,455 | 644,203,829 | -1.69% |
| 2023-10-12 | 158.00 | 162.61 | 152.33 | 153.72 | 105.12 | qfq | 7,811,739 | 1,226,871,465 | 0.73% |
| 2023-10-11 | 151.20 | 156.06 | 150.81 | 152.61 | 104.36 | qfq | 5,780,467 | 885,861,449 | 1.27% |
| 2023-10-10 | 150.00 | 153.21 | 150.00 | 150.70 | 103.05 | qfq | 4,236,772 | 642,179,094 | 0.74% |
| 2023-10-09 | 147.90 | 150.88 | 144.31 | 149.60 | 102.30 | qfq | 5,065,674 | 751,153,369 | 0.09% |
| 2023-09-28 | 151.50 | 152.32 | 147.76 | 149.46 | 102.21 | qfq | 4,276,425 | 638,571,928 | -0.94% |
| 2023-09-27 | 149.00 | 152.33 | 148.58 | 150.88 | 103.18 | qfq | 5,140,438 | 775,396,888 | 1.30% |
| 2023-09-26 | 146.41 | 151.98 | 146.39 | 148.95 | 101.86 | qfq | 7,308,444 | 1,093,282,684 | 1.74% |
| 2023-09-25 | 150.23 | 150.71 | 145.80 | 146.40 | 100.11 | qfq | 7,278,483 | 1,072,047,298 | -3.70% |
| 2023-09-22 | 141.40 | 153.04 | 141.29 | 152.02 | 103.96 | qfq | 14,902,910 | 2,212,077,148 | 7.45% |
| 2023-09-21 | 142.68 | 144.85 | 141.14 | 141.48 | 96.75 | qfq | 4,928,093 | 701,779,926 | -0.83% |
| 2023-09-20 | 143.70 | 146.90 | 142.30 | 142.67 | 97.56 | qfq | 4,165,540 | 601,573,617 | -0.90% |
| 2023-09-19 | 145.00 | 145.17 | 142.30 | 143.97 | 98.45 | qfq | 4,120,103 | 592,309,523 | -0.71% |
| 2023-09-18 | 143.61 | 146.53 | 143.00 | 145.00 | 99.16 | qfq | 4,832,254 | 699,236,150 | 0.14% |
| 2023-09-15 | 147.00 | 148.00 | 144.02 | 144.80 | 99.02 | qfq | 5,932,605 | 865,400,693 | -1.23% |
| 2023-09-14 | 149.00 | 149.62 | 143.52 | 146.60 | 100.25 | qfq | 9,504,261 | 1,387,236,350 | -2.01% |
| 2023-09-13 | 157.39 | 157.65 | 147.89 | 149.61 | 102.31 | qfq | 11,189,223 | 1,693,614,185 | -5.26% |
| 2023-09-12 | 160.80 | 162.87 | 156.66 | 157.91 | 107.98 | qfq | 5,483,176 | 873,127,512 | -2.85% |
| 2023-09-11 | 160.47 | 163.79 | 157.97 | 162.55 | 111.16 | qfq | 6,255,830 | 1,009,583,038 | 0.67% |
| 2023-09-08 | 156.97 | 162.01 | 155.77 | 161.47 | 110.42 | qfq | 6,333,027 | 1,006,509,922 | 2.53% |
| 2023-09-07 | 156.00 | 159.86 | 155.60 | 157.48 | 107.69 | qfq | 6,250,545 | 985,635,440 | 0.47% |
| 2023-09-06 | 161.82 | 161.82 | 156.00 | 156.75 | 107.19 | qfq | 8,960,784 | 1,415,035,170 | -3.12% |
| 2023-09-05 | 165.55 | 165.55 | 161.01 | 161.80 | 110.64 | qfq | 7,296,939 | 1,186,046,122 | -2.86% |
| 2023-09-04 | 167.00 | 169.47 | 163.00 | 166.56 | 113.90 | qfq | 6,385,013 | 1,062,725,115 | 0.13% |
| 2023-09-01 | 167.50 | 169.50 | 165.80 | 166.35 | 113.76 | qfq | 4,625,988 | 774,370,176 | -0.60% |
| 2023-08-31 | 169.21 | 172.52 | 167.00 | 167.35 | 114.44 | qfq | 6,551,332 | 1,111,815,489 | -2.20% |
| 2023-08-30 | 170.00 | 173.95 | 167.58 | 171.11 | 117.01 | qfq | 8,987,330 | 1,533,612,435 | -0.60% |
| 2023-08-29 | 167.00 | 177.85 | 163.44 | 172.14 | 117.71 | qfq | 14,379,850 | 2,436,444,655 | 1.56% |
| 2023-08-28 | 195.00 | 195.00 | 168.18 | 169.50 | 115.91 | qfq | 20,324,385 | 3,628,943,493 | 3.81% |
| 2023-08-25 | 168.14 | 168.97 | 161.80 | 163.28 | 111.66 | qfq | 7,235,545 | 1,191,721,875 | -2.81% |
| 2023-08-24 | 162.49 | 172.86 | 161.99 | 168.00 | 114.88 | qfq | 11,181,139 | 1,874,340,078 | 4.41% |
| 2023-08-23 | 166.70 | 167.25 | 160.60 | 160.90 | 110.03 | qfq | 8,668,344 | 1,412,165,742 | -4.67% |
| 2023-08-22 | 168.52 | 169.99 | 164.20 | 168.79 | 115.42 | qfq | 8,218,947 | 1,373,032,392 | 1.61% |
| 2023-08-21 | 171.53 | 173.01 | 163.89 | 166.12 | 113.60 | qfq | 9,613,567 | 1,604,726,259 | -4.52% |
| 2023-08-18 | 178.00 | 182.25 | 173.98 | 173.98 | 118.97 | qfq | 6,614,756 | 1,174,127,252 | -1.18% |
| 2023-08-17 | 180.00 | 181.88 | 173.48 | 176.06 | 120.40 | qfq | 9,310,321 | 1,649,607,224 | -3.42% |
| 2023-08-16 | 181.30 | 190.76 | 179.45 | 182.30 | 124.66 | qfq | 8,098,684 | 1,489,253,589 | -1.46% |
| 2023-08-15 | 178.00 | 185.40 | 177.05 | 185.00 | 126.51 | qfq | 7,551,679 | 1,382,430,335 | 2.13% |
| 2023-08-14 | 175.26 | 184.55 | 174.90 | 181.15 | 123.88 | qfq | 7,188,688 | 1,302,976,950 | 0.14% |
| 2023-08-11 | 189.50 | 189.50 | 180.16 | 180.89 | 123.70 | qfq | 9,939,823 | 1,820,457,327 | -4.83% |
| 2023-08-10 | 184.00 | 190.12 | 183.30 | 190.07 | 129.98 | qfq | 10,066,738 | 1,887,664,189 | 3.18% |
| 2023-08-09 | 184.38 | 188.52 | 183.75 | 184.21 | 125.97 | qfq | 7,029,405 | 1,306,759,961 | -1.02% |
| 2023-08-08 | 191.89 | 192.96 | 184.51 | 186.11 | 127.27 | qfq | 11,398,372 | 2,135,082,230 | -3.76% |
| 2023-08-07 | 192.12 | 196.98 | 189.03 | 193.38 | 132.24 | qfq | 10,970,506 | 2,116,999,752 | -1.08% |
| 2023-08-04 | 200.44 | 213.80 | 192.01 | 195.50 | 133.69 | qfq | 23,592,336 | 4,739,810,002 | 0.83% |
| 2023-08-03 | 186.00 | 198.66 | 181.24 | 193.90 | 132.59 | qfq | 14,414,458 | 2,736,472,380 | 4.87% |
| 2023-08-02 | 183.00 | 190.50 | 180.37 | 184.90 | 126.44 | qfq | 10,678,124 | 1,979,852,905 | 0.69% |
| 2023-08-01 | 186.00 | 192.80 | 179.30 | 183.64 | 125.58 | qfq | 14,889,826 | 2,761,988,103 | -2.84% |
| 2023-07-31 | 196.00 | 199.48 | 186.80 | 189.00 | 129.24 | qfq | 18,921,704 | 3,631,436,025 | -1.61% |
| 2023-07-28 | 163.42 | 195.00 | 163.01 | 192.10 | 131.36 | qfq | 20,950,827 | 3,796,018,934 | 16.76% |
| 2023-07-27 | 168.40 | 170.48 | 163.21 | 164.53 | 112.51 | qfq | 7,216,180 | 1,204,369,504 | -4.01% |
| 2023-07-26 | 174.00 | 174.57 | 165.58 | 171.40 | 117.21 | qfq | 10,038,387 | 1,705,264,541 | -3.79% |
| 2023-07-25 | 169.00 | 178.30 | 166.10 | 178.16 | 121.83 | qfq | 18,169,824 | 3,117,429,626 | 13.12% |
| 2023-07-24 | 156.00 | 161.28 | 155.55 | 157.49 | 107.70 | qfq | 3,474,339 | 549,505,270 | 0.13% |
| 2023-07-21 | 157.00 | 160.15 | 155.70 | 157.29 | 107.56 | qfq | 3,837,614 | 605,098,305 | -0.83% |
| 2023-07-20 | 164.00 | 165.00 | 157.56 | 158.61 | 108.46 | qfq | 6,861,519 | 1,101,058,239 | -3.93% |
| 2023-07-19 | 173.86 | 175.00 | 164.45 | 165.10 | 112.90 | qfq | 6,542,282 | 1,105,265,294 | -0.76% |
| 2023-07-18 | 166.79 | 168.49 | 165.06 | 166.36 | 113.76 | qfq | 2,993,353 | 498,180,453 | -0.19% |