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
罗博特科300757.SZ
最近收盘价413.002026-07-17
最近交易日2026-07-17
成交量（股）8,227,082
成交额（元）3,571,592,932
日线记录717
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 2025-08-27 | cash_dividend | 0.045 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-05 | 2024-09-12 | cash_dividend | 0.053 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-05 | 2024-06-13 | cash_dividend | 0.18 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-05 | 2024-06-13 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 717 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 | 464.91 | 474.33 | 409.99 | 413.00 | 413.00 | qfq | 8,227,082 | 3,571,592,932 | -12.61% |
| 2026-07-16 | 479.50 | 499.96 | 465.89 | 472.60 | 472.60 | qfq | 5,080,191 | 2,455,840,481 | -5.59% |
| 2026-07-15 | 515.00 | 531.80 | 498.00 | 500.60 | 500.60 | qfq | 7,312,345 | 3,773,365,830 | 1.03% |
| 2026-07-14 | 482.00 | 502.00 | 467.70 | 495.50 | 495.50 | qfq | 5,591,993 | 2,717,562,144 | 2.80% |
| 2026-07-13 | 485.76 | 495.88 | 475.99 | 482.00 | 482.00 | qfq | 5,146,217 | 2,502,372,253 | -1.43% |
| 2026-07-10 | 524.00 | 536.00 | 488.44 | 489.00 | 489.00 | qfq | 5,932,427 | 3,046,966,369 | -6.19% |
| 2026-07-09 | 484.65 | 522.98 | 470.00 | 521.27 | 521.27 | qfq | 7,656,311 | 3,802,052,513 | 9.69% |
| 2026-07-08 | 495.00 | 505.83 | 473.00 | 475.20 | 475.20 | qfq | 4,607,882 | 2,237,889,583 | -2.42% |
| 2026-07-07 | 492.48 | 499.17 | 477.70 | 487.00 | 487.00 | qfq | 4,033,600 | 1,970,894,755 | -1.48% |
| 2026-07-06 | 513.28 | 515.00 | 475.01 | 494.30 | 494.30 | qfq | 6,614,800 | 3,279,703,237 | -3.59% |
| 2026-07-03 | 528.00 | 535.89 | 509.54 | 512.73 | 512.73 | qfq | 5,418,900 | 2,833,059,416 | -3.13% |
| 2026-07-02 | 558.00 | 562.00 | 526.06 | 529.27 | 529.27 | qfq | 6,619,292 | 3,591,422,957 | -8.83% |
| 2026-07-01 | 612.00 | 618.88 | 576.00 | 580.52 | 580.52 | qfq | 6,699,487 | 3,968,428,075 | -6.22% |
| 2026-06-30 | 592.00 | 620.98 | 586.00 | 619.00 | 619.00 | qfq | 6,298,225 | 3,826,379,074 | 6.54% |
| 2026-06-29 | 580.00 | 606.80 | 559.66 | 580.98 | 580.98 | qfq | 6,144,088 | 3,559,727,519 | -1.18% |
| 2026-06-26 | 634.10 | 643.36 | 587.00 | 587.90 | 587.90 | qfq | 8,479,019 | 5,164,796,256 | -9.13% |
| 2026-06-25 | 597.00 | 673.65 | 596.48 | 647.00 | 647.00 | qfq | 10,486,160 | 6,738,218,968 | 7.39% |
| 2026-06-24 | 575.00 | 604.00 | 567.08 | 602.50 | 602.50 | qfq | 7,753,160 | 4,527,067,853 | 4.20% |
| 2026-06-23 | 602.91 | 618.77 | 570.55 | 578.20 | 578.20 | qfq | 8,283,341 | 4,926,590,714 | -5.06% |
| 2026-06-22 | 655.50 | 656.00 | 595.00 | 609.00 | 609.00 | qfq | 13,553,396 | 8,403,573,741 | -8.56% |
| 2026-06-18 | 647.89 | 668.46 | 641.11 | 666.00 | 666.00 | qfq | 7,805,465 | 5,143,668,262 | 0.88% |
| 2026-06-17 | 682.58 | 682.58 | 646.46 | 660.21 | 660.21 | qfq | 7,849,312 | 5,204,562,143 | 1.57% |
| 2026-06-16 | 630.32 | 658.28 | 626.80 | 650.00 | 650.00 | qfq | 7,139,830 | 4,594,360,076 | 2.10% |
| 2026-06-15 | 608.80 | 637.03 | 582.01 | 636.66 | 636.66 | qfq | 7,069,794 | 4,353,433,657 | 6.11% |
| 2026-06-12 | 636.00 | 640.00 | 598.21 | 600.00 | 600.00 | qfq | 7,460,049 | 4,593,139,027 | -3.23% |
| 2026-06-11 | 612.01 | 636.80 | 603.43 | 620.00 | 620.00 | qfq | 5,983,006 | 3,721,870,576 | 0.65% |
| 2026-06-10 | 595.00 | 622.99 | 581.56 | 616.02 | 616.02 | qfq | 5,918,850 | 3,594,287,159 | -1.75% |
| 2026-06-09 | 622.00 | 636.66 | 612.00 | 627.01 | 627.01 | qfq | 5,577,121 | 3,488,413,419 | 2.96% |
| 2026-06-08 | 610.00 | 627.62 | 601.68 | 609.01 | 609.01 | qfq | 7,084,676 | 4,354,217,209 | -6.16% |
| 2026-06-05 | 677.00 | 704.01 | 641.80 | 648.98 | 648.98 | qfq | 8,660,334 | 5,818,447,134 | -5.35% |
| 2026-06-04 | 679.67 | 691.00 | 666.36 | 685.64 | 685.64 | qfq | 6,451,922 | 4,380,402,112 | -0.29% |
| 2026-06-03 | 695.00 | 714.00 | 663.98 | 687.65 | 687.65 | qfq | 11,130,232 | 7,691,242,963 | 5.70% |
| 2026-06-02 | 607.30 | 652.58 | 591.27 | 650.59 | 650.59 | qfq | 9,253,961 | 5,764,934,657 | 9.16% |
| 2026-06-01 | 634.75 | 638.95 | 587.81 | 595.98 | 595.98 | qfq | 9,443,679 | 5,753,768,663 | -6.78% |
| 2026-05-29 | 660.02 | 688.00 | 631.57 | 639.30 | 639.30 | qfq | 7,731,851 | 5,058,731,432 | -1.65% |
| 2026-05-28 | 653.00 | 665.00 | 635.10 | 650.01 | 650.01 | qfq | 9,319,981 | 6,063,406,352 | 2.69% |
| 2026-05-27 | 625.00 | 668.88 | 625.00 | 633.01 | 633.01 | qfq | 11,007,218 | 7,115,485,434 | 6.03% |
| 2026-05-26 | 619.00 | 629.00 | 588.88 | 597.00 | 597.00 | qfq | 7,046,447 | 4,258,956,123 | -4.02% |
| 2026-05-25 | 556.01 | 625.00 | 550.20 | 621.99 | 621.99 | qfq | 10,812,294 | 6,518,302,317 | 13.19% |
| 2026-05-22 | 530.38 | 552.00 | 522.05 | 549.50 | 549.50 | qfq | 6,970,543 | 3,749,481,160 | 4.87% |
| 2026-05-21 | 566.48 | 569.80 | 520.71 | 524.00 | 524.00 | qfq | 7,806,827 | 4,245,520,527 | -7.50% |
| 2026-05-20 | 554.98 | 583.99 | 548.00 | 566.48 | 566.48 | qfq | 6,597,073 | 3,725,515,848 | 1.40% |
| 2026-05-19 | 568.25 | 570.00 | 543.98 | 558.64 | 558.64 | qfq | 7,153,342 | 3,980,973,766 | -4.01% |
| 2026-05-18 | 586.04 | 598.00 | 570.53 | 582.00 | 582.00 | qfq | 8,087,159 | 4,726,163,360 | -1.35% |
| 2026-05-15 | 605.00 | 620.00 | 580.79 | 589.98 | 589.98 | qfq | 9,143,667 | 5,457,992,814 | 0.17% |
| 2026-05-14 | 598.00 | 626.66 | 580.88 | 589.00 | 589.00 | qfq | 11,826,902 | 7,102,739,122 | 9.14% |
| 2026-05-13 | 497.99 | 547.77 | 497.80 | 539.67 | 539.67 | qfq | 8,203,099 | 4,320,151,746 | 5.80% |
| 2026-05-12 | 524.00 | 525.00 | 507.00 | 510.09 | 510.09 | qfq | 6,739,567 | 3,469,781,925 | -0.43% |
| 2026-05-11 | 520.00 | 522.56 | 497.90 | 512.30 | 512.30 | qfq | 7,755,818 | 3,970,693,493 | -1.33% |
| 2026-05-08 | 495.74 | 529.00 | 495.74 | 519.20 | 519.20 | qfq | 6,734,231 | 3,474,581,383 | 1.74% |
| 2026-05-07 | 506.00 | 514.66 | 488.15 | 510.32 | 510.32 | qfq | 8,258,861 | 4,150,460,006 | 6.19% |
| 2026-05-06 | 490.00 | 494.90 | 471.70 | 480.55 | 480.55 | qfq | 7,585,917 | 3,682,744,603 | -0.32% |
| 2026-04-30 | 489.02 | 492.98 | 460.99 | 482.10 | 482.10 | qfq | 8,677,817 | 4,113,448,004 | -1.27% |
| 2026-04-29 | 483.00 | 497.60 | 483.00 | 488.32 | 488.32 | qfq | 6,721,874 | 3,300,641,356 | -3.50% |
| 2026-04-28 | 520.01 | 525.33 | 501.88 | 506.05 | 506.05 | qfq | 5,258,798 | 2,680,364,517 | -2.40% |
| 2026-04-27 | 507.01 | 529.98 | 494.04 | 518.50 | 518.50 | qfq | 7,440,378 | 3,808,110,623 | 3.40% |
| 2026-04-24 | 515.50 | 535.08 | 500.05 | 501.43 | 501.43 | qfq | 7,385,164 | 3,769,142,437 | -2.80% |
| 2026-04-23 | 559.69 | 566.00 | 514.50 | 515.88 | 515.88 | qfq | 9,742,862 | 5,144,882,960 | -7.25% |
| 2026-04-22 | 540.01 | 559.69 | 536.38 | 556.20 | 556.20 | qfq | 6,113,850 | 3,360,620,203 | 2.74% |
| 2026-04-21 | 518.05 | 549.28 | 518.00 | 541.36 | 541.36 | qfq | 6,778,918 | 3,649,945,536 | 3.42% |
| 2026-04-20 | 524.00 | 533.96 | 510.88 | 523.46 | 523.46 | qfq | 6,959,454 | 3,629,910,229 | -0.10% |
| 2026-04-17 | 504.82 | 528.88 | 498.51 | 524.00 | 524.00 | qfq | 8,937,248 | 4,586,549,644 | 5.55% |
| 2026-04-16 | 488.00 | 499.75 | 477.00 | 496.46 | 496.46 | qfq | 4,861,834 | 2,387,074,814 | 1.16% |
| 2026-04-15 | 492.01 | 514.00 | 488.85 | 490.76 | 490.76 | qfq | 7,370,466 | 3,700,252,830 | 1.76% |
| 2026-04-14 | 485.00 | 492.99 | 470.80 | 482.26 | 482.26 | qfq | 8,330,212 | 4,017,787,693 | -2.61% |
| 2026-04-13 | 485.30 | 498.87 | 475.58 | 495.17 | 495.17 | qfq | 6,046,774 | 2,958,714,002 | 0.24% |
| 2026-04-10 | 497.52 | 501.90 | 483.38 | 494.00 | 494.00 | qfq | 7,174,497 | 3,527,786,685 | 1.18% |
| 2026-04-09 | 478.00 | 499.94 | 477.00 | 488.25 | 488.25 | qfq | 8,934,061 | 4,390,237,503 | 2.73% |
| 2026-04-08 | 450.00 | 485.00 | 447.00 | 475.28 | 475.28 | qfq | 9,644,815 | 4,521,983,618 | 9.01% |
| 2026-04-07 | 433.51 | 448.50 | 427.80 | 436.00 | 436.00 | qfq | 7,447,794 | 3,249,843,454 | 0.46% |
| 2026-04-03 | 408.00 | 452.80 | 406.90 | 434.00 | 434.00 | qfq | 12,311,884 | 5,259,989,849 | 11.14% |
| 2026-04-02 | 393.81 | 406.80 | 387.29 | 390.50 | 390.50 | qfq | 6,520,359 | 2,584,821,981 | -0.84% |
| 2026-04-01 | 396.00 | 398.96 | 382.50 | 393.80 | 393.80 | qfq | 7,586,878 | 2,969,766,876 | 3.47% |
| 2026-03-31 | 381.00 | 396.21 | 375.16 | 380.61 | 380.61 | qfq | 7,059,026 | 2,708,361,684 | -1.80% |
| 2026-03-30 | 399.11 | 403.99 | 381.80 | 387.58 | 387.58 | qfq | 7,911,711 | 3,082,346,932 | -3.68% |
| 2026-03-27 | 376.87 | 415.00 | 376.87 | 402.38 | 402.38 | qfq | 10,644,781 | 4,214,560,065 | 5.22% |
| 2026-03-26 | 400.02 | 404.00 | 381.02 | 382.41 | 382.41 | qfq | 11,892,770 | 4,656,965,276 | 4.70% |
| 2026-03-25 | 358.19 | 375.87 | 358.19 | 365.23 | 365.23 | qfq | 8,300,687 | 3,066,108,258 | 5.81% |
| 2026-03-24 | 343.00 | 346.99 | 328.50 | 345.19 | 345.19 | qfq | 6,460,155 | 2,186,869,857 | 1.86% |
| 2026-03-23 | 347.01 | 357.00 | 336.15 | 338.88 | 338.88 | qfq | 7,619,575 | 2,636,234,767 | -6.52% |
| 2026-03-20 | 365.01 | 379.63 | 362.20 | 362.50 | 362.50 | qfq | 9,511,234 | 3,531,737,824 | 3.50% |
| 2026-03-19 | 349.00 | 363.66 | 347.00 | 350.25 | 350.25 | qfq | 7,112,214 | 2,533,722,700 | -0.78% |
| 2026-03-18 | 362.13 | 365.00 | 346.80 | 352.99 | 352.99 | qfq | 6,936,152 | 2,444,458,317 | 3.88% |
| 2026-03-17 | 368.60 | 370.44 | 339.00 | 339.79 | 339.79 | qfq | 10,602,377 | 3,730,836,121 | -10.33% |
| 2026-03-16 | 380.25 | 387.00 | 368.59 | 378.92 | 378.92 | qfq | 6,468,381 | 2,428,829,879 | -2.30% |
| 2026-03-13 | 374.43 | 388.02 | 373.09 | 387.85 | 387.85 | qfq | 6,351,920 | 2,421,520,225 | 2.51% |
| 2026-03-12 | 383.20 | 395.90 | 367.06 | 378.37 | 378.37 | qfq | 8,554,038 | 3,244,637,146 | -1.04% |
| 2026-03-11 | 395.01 | 406.00 | 382.33 | 382.33 | 382.33 | qfq | 7,033,214 | 2,770,822,355 | -2.01% |
| 2026-03-10 | 382.00 | 393.33 | 378.00 | 390.16 | 390.16 | qfq | 8,538,761 | 3,310,394,800 | 6.54% |
| 2026-03-09 | 360.00 | 368.65 | 335.21 | 366.20 | 366.20 | qfq | 11,792,957 | 4,129,314,128 | -6.56% |
| 2026-03-06 | 389.00 | 402.55 | 382.55 | 391.90 | 391.90 | qfq | 6,628,448 | 2,600,400,917 | -0.82% |
| 2026-03-05 | 421.26 | 431.11 | 389.00 | 395.13 | 395.13 | qfq | 11,862,108 | 4,750,140,463 | -5.44% |
| 2026-03-04 | 428.40 | 442.00 | 413.33 | 417.85 | 417.85 | qfq | 8,891,555 | 3,777,574,159 | -3.96% |
| 2026-03-03 | 446.00 | 458.19 | 434.51 | 435.10 | 435.10 | qfq | 12,073,492 | 5,380,687,305 | 2.43% |
| 2026-03-02 | 415.01 | 455.00 | 412.00 | 424.77 | 424.77 | qfq | 12,217,937 | 5,346,444,048 | 2.85% |
| 2026-02-27 | 380.20 | 413.00 | 365.81 | 413.00 | 413.00 | qfq | 10,987,138 | 4,250,561,827 | 4.11% |
| 2026-02-26 | 397.40 | 403.53 | 376.10 | 396.68 | 396.68 | qfq | 8,936,100 | 3,496,109,584 | 0.45% |
| 2026-02-25 | 420.10 | 425.00 | 384.01 | 394.89 | 394.89 | qfq | 12,227,363 | 4,853,153,362 | -7.94% |
| 2026-02-24 | 420.00 | 445.00 | 415.96 | 428.94 | 428.94 | qfq | 8,634,043 | 3,727,411,832 | 2.49% |
| 2026-02-13 | 422.08 | 434.77 | 416.88 | 418.50 | 418.50 | qfq | 7,890,473 | 3,355,240,748 | -5.08% |
| 2026-02-12 | 418.00 | 449.99 | 410.00 | 440.88 | 440.88 | qfq | 14,122,594 | 6,049,338,841 | 9.40% |
| 2026-02-11 | 408.19 | 418.68 | 400.10 | 403.00 | 403.00 | qfq | 6,817,077 | 2,781,426,975 | -0.97% |
| 2026-02-10 | 428.00 | 436.87 | 403.81 | 406.95 | 406.95 | qfq | 10,045,451 | 4,177,041,981 | -6.02% |
| 2026-02-09 | 415.00 | 449.00 | 398.00 | 433.00 | 433.00 | qfq | 12,689,818 | 5,396,144,670 | 8.52% |
| 2026-02-06 | 385.80 | 415.33 | 383.92 | 399.00 | 399.00 | qfq | 11,296,199 | 4,524,574,112 | 4.29% |
| 2026-02-05 | 406.00 | 411.19 | 375.84 | 382.60 | 382.60 | qfq | 11,129,310 | 4,318,924,737 | -8.81% |
| 2026-02-04 | 426.01 | 435.00 | 407.00 | 419.58 | 419.58 | qfq | 12,688,602 | 5,322,028,627 | -1.23% |
| 2026-02-03 | 382.00 | 424.80 | 382.00 | 424.80 | 424.80 | qfq | 17,322,026 | 7,169,358,089 | 20.00% |
| 2026-02-02 | 365.00 | 384.00 | 353.00 | 354.00 | 354.00 | qfq | 8,229,852 | 3,010,094,753 | -6.68% |
| 2026-01-30 | 339.24 | 386.99 | 334.50 | 379.36 | 379.36 | qfq | 12,532,275 | 4,529,933,964 | 12.90% |
| 2026-01-29 | 349.20 | 372.55 | 334.00 | 336.00 | 336.00 | qfq | 10,419,046 | 3,684,415,867 | -3.26% |
| 2026-01-28 | 360.00 | 373.00 | 338.70 | 347.31 | 347.31 | qfq | 7,360,834 | 2,579,585,495 | -0.64% |
| 2026-01-27 | 337.87 | 361.88 | 327.00 | 349.53 | 349.53 | qfq | 7,700,849 | 2,665,348,003 | 4.21% |
| 2026-01-26 | 337.00 | 345.71 | 334.50 | 335.40 | 335.40 | qfq | 6,032,805 | 2,047,487,236 | -3.11% |
| 2026-01-23 | 343.74 | 350.47 | 330.33 | 346.18 | 346.18 | qfq | 8,758,975 | 2,985,756,282 | 2.72% |
| 2026-01-22 | 330.00 | 348.80 | 327.10 | 337.00 | 337.00 | qfq | 9,770,958 | 3,302,600,826 | 0.60% |
| 2026-01-21 | 294.13 | 339.55 | 294.13 | 335.00 | 335.00 | qfq | 12,789,019 | 4,143,593,825 | 14.73% |
| 2026-01-20 | 306.98 | 310.68 | 287.00 | 292.00 | 292.00 | qfq | 7,355,169 | 2,168,094,194 | -4.78% |
| 2026-01-19 | 313.00 | 317.00 | 296.66 | 306.65 | 306.65 | qfq | 8,224,372 | 2,524,421,573 | -2.84% |
| 2026-01-16 | 296.30 | 326.88 | 293.07 | 315.60 | 315.60 | qfq | 12,640,406 | 3,940,212,105 | 8.77% |
| 2026-01-15 | 271.92 | 292.66 | 271.92 | 290.16 | 290.16 | qfq | 10,184,151 | 2,899,193,793 | 6.72% |
| 2026-01-14 | 281.10 | 284.98 | 267.89 | 271.90 | 271.90 | qfq | 9,610,475 | 2,647,653,894 | -3.74% |
| 2026-01-13 | 285.60 | 296.55 | 280.35 | 282.46 | 282.46 | qfq | 8,365,780 | 2,399,811,687 | -1.58% |
| 2026-01-12 | 296.71 | 304.66 | 280.11 | 287.00 | 287.00 | qfq | 10,708,749 | 3,115,322,321 | -0.97% |
| 2026-01-09 | 270.00 | 294.60 | 270.00 | 289.81 | 289.81 | qfq | 11,644,002 | 3,325,061,902 | 7.61% |
| 2026-01-08 | 260.00 | 285.88 | 260.00 | 269.31 | 269.31 | qfq | 10,976,056 | 3,012,698,177 | 3.68% |
| 2026-01-07 | 266.99 | 269.00 | 255.00 | 259.76 | 259.76 | qfq | 9,212,893 | 2,407,521,976 | 3.22% |
| 2026-01-06 | 260.00 | 262.15 | 247.59 | 251.66 | 251.66 | qfq | 8,949,356 | 2,275,939,419 | -4.01% |
| 2026-01-05 | 233.50 | 273.79 | 233.50 | 262.16 | 262.16 | qfq | 15,351,631 | 3,972,995,757 | 12.37% |
| 2025-12-31 | 235.89 | 242.79 | 230.80 | 233.30 | 233.30 | qfq | 9,728,631 | 2,301,730,320 | 3.66% |
| 2025-12-30 | 225.01 | 230.74 | 224.05 | 225.07 | 225.07 | qfq | 4,840,646 | 1,100,372,726 | -1.16% |
| 2025-12-29 | 230.00 | 232.66 | 226.40 | 227.71 | 227.71 | qfq | 4,937,838 | 1,131,678,871 | -1.85% |
| 2025-12-26 | 247.81 | 250.00 | 228.26 | 232.01 | 232.01 | qfq | 9,210,595 | 2,160,677,481 | -6.38% |
| 2025-12-25 | 249.00 | 266.00 | 237.63 | 247.81 | 247.81 | qfq | 11,447,705 | 2,855,009,291 | 3.38% |
| 2025-12-24 | 228.41 | 245.00 | 226.83 | 239.71 | 239.71 | qfq | 9,361,130 | 2,195,112,693 | 5.09% |
| 2025-12-23 | 212.80 | 232.95 | 211.80 | 228.11 | 228.11 | qfq | 10,835,660 | 2,411,438,674 | 7.09% |
| 2025-12-22 | 211.89 | 219.49 | 211.00 | 213.00 | 213.00 | qfq | 5,176,582 | 1,112,465,964 | 1.12% |
| 2025-12-19 | 210.00 | 211.86 | 204.00 | 210.65 | 210.65 | qfq | 4,630,110 | 966,702,088 | 1.13% |
| 2025-12-18 | 206.84 | 212.37 | 206.15 | 208.30 | 208.30 | qfq | 3,986,115 | 834,226,270 | -2.11% |
| 2025-12-17 | 205.00 | 213.80 | 202.12 | 212.78 | 212.78 | qfq | 5,973,490 | 1,245,669,124 | 4.44% |
| 2025-12-16 | 209.01 | 211.45 | 200.03 | 203.74 | 203.74 | qfq | 4,442,016 | 908,326,514 | -2.52% |
| 2025-12-15 | 217.00 | 219.82 | 209.00 | 209.00 | 209.00 | qfq | 4,772,091 | 1,016,879,821 | -6.07% |
| 2025-12-12 | 211.62 | 229.88 | 208.28 | 222.50 | 222.50 | qfq | 8,812,688 | 1,934,757,037 | 5.32% |
| 2025-12-11 | 227.63 | 227.63 | 211.01 | 211.26 | 211.26 | qfq | 7,539,597 | 1,643,641,247 | -8.15% |
| 2025-12-10 | 231.16 | 237.00 | 225.30 | 230.00 | 230.00 | qfq | 5,696,441 | 1,310,153,346 | 0.31% |
| 2025-12-09 | 235.50 | 237.00 | 227.28 | 229.30 | 229.30 | qfq | 7,967,176 | 1,845,134,575 | -2.22% |
| 2025-12-08 | 216.52 | 244.00 | 214.00 | 234.51 | 234.51 | qfq | 12,205,630 | 2,832,364,660 | 8.42% |
| 2025-12-05 | 198.00 | 220.10 | 195.02 | 216.30 | 216.30 | qfq | 10,659,334 | 2,248,980,785 | 9.24% |
| 2025-12-04 | 197.29 | 199.99 | 193.50 | 198.00 | 198.00 | qfq | 2,807,585 | 552,838,150 | 0.00% |
| 2025-12-03 | 199.71 | 204.00 | 197.30 | 198.00 | 198.00 | qfq | 3,709,560 | 743,970,454 | -0.43% |
| 2025-12-02 | 200.50 | 202.50 | 197.11 | 198.85 | 198.85 | qfq | 2,804,824 | 558,539,386 | -1.75% |
| 2025-12-01 | 205.21 | 206.28 | 198.80 | 202.40 | 202.40 | qfq | 4,261,446 | 859,735,803 | -1.83% |
| 2025-11-28 | 205.00 | 210.00 | 203.51 | 206.18 | 206.18 | qfq | 3,487,824 | 719,276,019 | 0.29% |
| 2025-11-27 | 205.01 | 213.68 | 204.99 | 205.59 | 205.59 | qfq | 4,762,116 | 995,617,475 | -0.74% |
| 2025-11-26 | 200.38 | 212.88 | 197.00 | 207.13 | 207.13 | qfq | 6,665,264 | 1,379,444,707 | 1.65% |
| 2025-11-25 | 195.01 | 219.66 | 193.47 | 203.76 | 203.76 | qfq | 8,158,831 | 1,666,285,726 | 5.98% |
| 2025-11-24 | 195.50 | 196.23 | 189.21 | 192.26 | 192.26 | qfq | 2,984,266 | 573,476,762 | 0.21% |
| 2025-11-21 | 197.00 | 200.85 | 190.10 | 191.85 | 191.85 | qfq | 4,104,341 | 801,270,785 | -5.49% |
| 2025-11-20 | 211.58 | 212.80 | 201.50 | 203.00 | 203.00 | qfq | 3,337,785 | 682,512,985 | -1.84% |
| 2025-11-19 | 208.01 | 214.01 | 204.75 | 206.80 | 206.80 | qfq | 3,258,105 | 680,357,808 | -1.05% |
| 2025-11-18 | 201.00 | 217.38 | 201.00 | 209.00 | 209.00 | qfq | 6,572,241 | 1,388,086,122 | 2.84% |
| 2025-11-17 | 202.00 | 205.79 | 199.87 | 203.23 | 203.23 | qfq | 3,303,843 | 668,764,716 | 0.09% |
| 2025-11-14 | 212.00 | 213.15 | 203.00 | 203.04 | 203.04 | qfq | 4,655,338 | 961,975,206 | -5.60% |
| 2025-11-13 | 210.55 | 216.58 | 208.20 | 215.09 | 215.09 | qfq | 3,757,710 | 800,986,775 | 1.98% |
| 2025-11-12 | 213.00 | 215.47 | 208.00 | 210.91 | 210.91 | qfq | 3,272,220 | 690,403,840 | -1.14% |
| 2025-11-11 | 217.59 | 229.99 | 212.18 | 213.35 | 213.35 | qfq | 6,528,009 | 1,440,384,574 | -0.86% |
| 2025-11-10 | 218.00 | 218.65 | 210.00 | 215.20 | 215.20 | qfq | 3,565,498 | 760,327,793 | -1.69% |
| 2025-11-07 | 222.97 | 224.60 | 215.66 | 218.90 | 218.90 | qfq | 4,210,774 | 924,702,493 | -2.86% |
| 2025-11-06 | 215.54 | 228.45 | 215.54 | 225.35 | 225.35 | qfq | 5,617,956 | 1,258,122,290 | 4.50% |
| 2025-11-05 | 208.10 | 219.00 | 208.00 | 215.65 | 215.65 | qfq | 3,888,045 | 826,590,555 | 1.54% |
| 2025-11-04 | 217.16 | 218.00 | 211.01 | 212.38 | 212.38 | qfq | 3,395,137 | 726,916,258 | -2.70% |
| 2025-11-03 | 220.90 | 222.00 | 211.60 | 218.28 | 218.28 | qfq | 5,661,253 | 1,223,537,900 | -2.73% |
| 2025-10-31 | 221.34 | 238.88 | 221.34 | 224.40 | 224.40 | qfq | 7,798,856 | 1,787,887,143 | 1.08% |
| 2025-10-30 | 228.49 | 232.00 | 220.20 | 222.00 | 222.00 | qfq | 4,786,934 | 1,074,855,435 | -3.18% |
| 2025-10-29 | 223.79 | 229.79 | 221.80 | 229.29 | 229.29 | qfq | 5,720,978 | 1,293,543,450 | -0.29% |
| 2025-10-28 | 225.21 | 233.58 | 223.89 | 229.95 | 229.95 | qfq | 5,128,089 | 1,177,838,535 | 0.79% |
| 2025-10-27 | 233.12 | 234.49 | 227.00 | 228.14 | 228.14 | qfq | 5,923,527 | 1,361,797,927 | -0.41% |
| 2025-10-24 | 223.51 | 229.08 | 219.00 | 229.08 | 229.08 | qfq | 5,295,430 | 1,191,603,887 | 3.66% |
| 2025-10-23 | 221.98 | 223.00 | 215.75 | 220.99 | 220.99 | qfq | 3,615,823 | 789,700,105 | -0.90% |
| 2025-10-22 | 227.99 | 231.88 | 220.59 | 223.00 | 223.00 | qfq | 7,510,277 | 1,694,829,304 | 1.22% |
| 2025-10-21 | 216.01 | 220.98 | 213.00 | 220.32 | 220.32 | qfq | 4,982,012 | 1,086,987,895 | 2.46% |
| 2025-10-20 | 215.00 | 223.18 | 212.01 | 215.04 | 215.04 | qfq | 5,802,071 | 1,264,488,641 | 3.26% |
| 2025-10-17 | 219.99 | 220.80 | 207.00 | 208.25 | 208.25 | qfq | 5,233,675 | 1,111,368,689 | -5.16% |
| 2025-10-16 | 223.08 | 226.58 | 218.24 | 219.57 | 219.57 | qfq | 4,237,590 | 943,130,845 | -1.95% |
| 2025-10-15 | 221.00 | 224.00 | 217.82 | 223.93 | 223.93 | qfq | 4,382,642 | 969,857,626 | 1.47% |
| 2025-10-14 | 240.00 | 245.00 | 220.28 | 220.68 | 220.68 | qfq | 5,830,710 | 1,334,555,200 | -5.24% |
| 2025-10-13 | 224.49 | 235.00 | 221.11 | 232.88 | 232.88 | qfq | 6,555,834 | 1,509,016,826 | -3.77% |
| 2025-10-10 | 255.50 | 257.00 | 240.73 | 242.00 | 242.00 | qfq | 5,937,095 | 1,465,026,476 | -5.84% |
| 2025-10-09 | 262.38 | 265.30 | 252.54 | 257.00 | 257.00 | qfq | 7,014,674 | 1,810,866,242 | -2.06% |
| 2025-09-30 | 269.73 | 279.87 | 262.39 | 262.40 | 262.40 | qfq | 6,446,405 | 1,732,198,575 | -2.02% |
| 2025-09-29 | 267.80 | 273.00 | 267.12 | 267.80 | 267.80 | qfq | 5,268,807 | 1,420,747,466 | -0.72% |
| 2025-09-26 | 287.01 | 291.71 | 269.60 | 269.75 | 269.75 | qfq | 9,561,074 | 2,647,480,649 | -7.87% |
| 2025-09-25 | 292.00 | 302.66 | 289.06 | 292.80 | 292.80 | qfq | 7,464,959 | 2,208,840,270 | 0.62% |
| 2025-09-24 | 286.50 | 297.03 | 279.02 | 290.99 | 290.99 | qfq | 6,897,861 | 1,986,065,807 | 0.67% |
| 2025-09-23 | 290.02 | 296.93 | 280.00 | 289.05 | 289.05 | qfq | 8,637,013 | 2,487,945,674 | 1.03% |
| 2025-09-22 | 279.07 | 286.25 | 272.02 | 286.10 | 286.10 | qfq | 6,721,014 | 1,880,647,519 | 2.66% |
| 2025-09-19 | 286.01 | 289.34 | 278.01 | 278.68 | 278.68 | qfq | 6,189,586 | 1,749,781,249 | -1.63% |
| 2025-09-18 | 286.25 | 306.68 | 276.10 | 283.30 | 283.30 | qfq | 10,965,214 | 3,194,170,427 | -2.51% |
| 2025-09-17 | 293.55 | 299.00 | 282.91 | 290.58 | 290.58 | qfq | 8,738,575 | 2,537,040,545 | -1.80% |
| 2025-09-16 | 281.02 | 299.95 | 276.66 | 295.90 | 295.90 | qfq | 9,415,899 | 2,717,028,226 | 5.58% |
| 2025-09-15 | 284.11 | 295.23 | 279.12 | 280.25 | 280.25 | qfq | 8,827,079 | 2,527,723,276 | -2.83% |
| 2025-09-12 | 262.00 | 303.59 | 258.87 | 288.40 | 288.40 | qfq | 12,830,210 | 3,700,314,149 | 8.83% |
| 2025-09-11 | 254.01 | 273.56 | 250.88 | 265.00 | 265.00 | qfq | 9,939,436 | 2,621,430,245 | 4.62% |
| 2025-09-10 | 266.00 | 266.50 | 249.80 | 253.30 | 253.30 | qfq | 7,431,939 | 1,901,160,293 | -3.19% |
| 2025-09-09 | 248.01 | 262.99 | 246.00 | 261.65 | 261.65 | qfq | 8,867,577 | 2,262,697,683 | 3.50% |
| 2025-09-08 | 237.55 | 258.95 | 233.00 | 252.80 | 252.80 | qfq | 11,740,636 | 2,915,512,234 | 5.36% |
| 2025-09-05 | 234.76 | 242.00 | 229.31 | 239.94 | 239.94 | qfq | 8,400,908 | 1,985,724,639 | 3.65% |
| 2025-09-04 | 251.00 | 253.60 | 228.11 | 231.48 | 231.48 | qfq | 11,520,289 | 2,779,221,832 | -2.83% |
| 2025-09-03 | 240.88 | 244.58 | 236.50 | 238.22 | 238.22 | qfq | 7,615,356 | 1,832,830,588 | -0.56% |
| 2025-09-02 | 255.13 | 262.42 | 237.79 | 239.57 | 239.57 | qfq | 12,508,123 | 3,094,148,399 | -6.82% |
| 2025-09-01 | 260.01 | 264.00 | 247.50 | 257.10 | 257.10 | qfq | 11,503,382 | 2,940,188,513 | -2.19% |
| 2025-08-29 | 288.03 | 293.88 | 260.00 | 262.85 | 262.85 | qfq | 12,554,509 | 3,398,409,529 | -1.91% |
| 2025-08-28 | 264.86 | 273.00 | 256.01 | 267.98 | 267.98 | qfq | 15,193,666 | 4,025,646,557 | 0.83% |
| 2025-08-27 | 268.12 | 279.55 | 258.00 | 265.77 | 265.77 | qfq | 13,527,943 | 3,650,034,404 | -0.83% |
| 2025-08-26 | 273.00 | 279.30 | 266.08 | 268.00 | 267.95 | qfq | 14,275,009 | 3,879,691,111 | -0.87% |
| 2025-08-25 | 234.63 | 270.36 | 232.26 | 270.36 | 270.31 | qfq | 15,361,123 | 3,989,154,416 | 20.00% |
| 2025-08-22 | 212.01 | 229.66 | 212.01 | 225.30 | 225.26 | qfq | 10,403,046 | 2,319,600,509 | 5.68% |
| 2025-08-21 | 203.01 | 222.00 | 201.53 | 213.20 | 213.16 | qfq | 12,051,111 | 2,553,407,725 | 5.76% |
| 2025-08-20 | 198.03 | 204.30 | 196.01 | 201.58 | 201.55 | qfq | 6,554,053 | 1,312,045,409 | 0.32% |
| 2025-08-19 | 201.86 | 210.88 | 200.12 | 200.93 | 200.90 | qfq | 8,914,168 | 1,825,657,683 | -1.55% |
| 2025-08-18 | 199.66 | 212.00 | 199.16 | 204.10 | 204.07 | qfq | 11,389,120 | 2,344,160,793 | 1.30% |
| 2025-08-15 | 205.00 | 205.74 | 197.00 | 201.49 | 201.46 | qfq | 9,580,892 | 1,922,679,536 | -3.05% |
| 2025-08-14 | 205.02 | 208.00 | 200.82 | 207.83 | 207.80 | qfq | 14,631,048 | 2,988,497,557 | 1.35% |
| 2025-08-13 | 173.80 | 205.07 | 173.02 | 205.07 | 205.04 | qfq | 20,952,358 | 4,074,573,592 | 20.00% |
| 2025-08-12 | 165.60 | 172.72 | 164.64 | 170.89 | 170.86 | qfq | 5,277,769 | 890,254,309 | 1.99% |
| 2025-08-11 | 167.32 | 169.99 | 165.63 | 167.55 | 167.52 | qfq | 4,750,922 | 797,947,555 | 0.45% |
| 2025-08-08 | 175.00 | 176.60 | 166.72 | 166.80 | 166.77 | qfq | 6,334,826 | 1,085,089,332 | -4.77% |
| 2025-08-07 | 171.18 | 181.50 | 171.17 | 175.15 | 175.12 | qfq | 7,436,251 | 1,308,662,671 | 2.33% |
| 2025-08-06 | 170.98 | 172.79 | 170.03 | 171.16 | 171.13 | qfq | 3,742,118 | 641,123,120 | -0.48% |
| 2025-08-05 | 177.50 | 179.00 | 169.50 | 171.99 | 171.96 | qfq | 6,053,993 | 1,043,606,483 | -2.23% |
| 2025-08-04 | 174.10 | 177.60 | 171.41 | 175.91 | 175.88 | qfq | 5,256,371 | 915,234,028 | -1.26% |
| 2025-08-01 | 178.02 | 184.50 | 178.00 | 178.16 | 178.13 | qfq | 5,335,571 | 960,436,824 | -1.40% |
| 2025-07-31 | 180.40 | 188.88 | 178.80 | 180.69 | 180.66 | qfq | 10,456,071 | 1,920,259,646 | 2.06% |
| 2025-07-30 | 181.05 | 183.01 | 173.90 | 177.04 | 177.01 | qfq | 8,552,842 | 1,522,161,757 | -4.21% |
| 2025-07-29 | 180.50 | 187.90 | 175.15 | 184.83 | 184.80 | qfq | 8,544,413 | 1,558,649,355 | 2.51% |
| 2025-07-28 | 181.28 | 183.97 | 179.40 | 180.31 | 180.28 | qfq | 5,165,620 | 938,615,664 | 0.84% |
| 2025-07-25 | 179.50 | 183.48 | 176.49 | 178.81 | 178.78 | qfq | 4,826,900 | 867,599,729 | -0.64% |
| 2025-07-24 | 182.19 | 184.00 | 176.40 | 179.97 | 179.94 | qfq | 6,748,448 | 1,209,650,080 | -0.73% |
| 2025-07-23 | 166.87 | 181.45 | 166.87 | 181.30 | 181.27 | qfq | 9,776,130 | 1,731,006,410 | 6.82% |
| 2025-07-22 | 169.60 | 175.00 | 167.47 | 169.72 | 169.69 | qfq | 7,430,316 | 1,276,512,048 | -0.21% |
| 2025-07-21 | 164.66 | 172.50 | 164.01 | 170.08 | 170.05 | qfq | 6,951,949 | 1,169,931,643 | 2.46% |
| 2025-07-18 | 167.00 | 175.00 | 165.60 | 166.00 | 165.97 | qfq | 7,711,740 | 1,311,636,881 | 0.00% |
| 2025-07-17 | 158.80 | 169.00 | 157.76 | 166.00 | 165.97 | qfq | 8,667,498 | 1,407,677,691 | 3.75% |
| 2025-07-16 | 152.50 | 168.00 | 151.29 | 160.00 | 159.97 | qfq | 9,496,131 | 1,521,241,708 | 3.72% |
| 2025-07-15 | 155.28 | 161.19 | 153.66 | 154.26 | 154.23 | qfq | 8,475,540 | 1,328,675,667 | -0.22% |
| 2025-07-14 | 157.00 | 159.55 | 153.19 | 154.60 | 154.57 | qfq | 9,138,178 | 1,426,979,787 | 2.28% |
| 2025-07-11 | 146.45 | 155.56 | 144.09 | 151.16 | 151.13 | qfq | 11,318,227 | 1,712,960,832 | 6.38% |
| 2025-07-10 | 137.00 | 146.60 | 136.92 | 142.10 | 142.08 | qfq | 7,618,461 | 1,090,426,228 | 4.09% |
| 2025-07-09 | 139.72 | 140.79 | 136.13 | 136.51 | 136.49 | qfq | 3,724,176 | 514,611,045 | -2.43% |
| 2025-07-08 | 135.56 | 141.90 | 134.50 | 139.91 | 139.89 | qfq | 4,863,416 | 677,206,824 | 2.86% |
| 2025-07-07 | 137.68 | 139.00 | 134.70 | 136.02 | 136.00 | qfq | 3,519,538 | 478,380,772 | -2.28% |
| 2025-07-04 | 143.11 | 144.00 | 139.19 | 139.19 | 139.17 | qfq | 4,456,870 | 629,946,768 | -2.21% |
| 2025-07-03 | 143.00 | 143.98 | 141.00 | 142.33 | 142.31 | qfq | 2,852,940 | 407,256,435 | 0.01% |
| 2025-07-02 | 148.10 | 149.49 | 141.66 | 142.31 | 142.29 | qfq | 5,353,382 | 768,016,492 | -5.13% |
| 2025-07-01 | 149.11 | 153.88 | 147.25 | 150.00 | 149.97 | qfq | 4,954,730 | 747,459,517 | 0.02% |
| 2025-06-30 | 148.98 | 152.99 | 147.49 | 149.97 | 149.94 | qfq | 8,183,975 | 1,230,242,486 | 2.58% |
| 2025-06-27 | 139.50 | 149.77 | 138.00 | 146.20 | 146.18 | qfq | 10,076,386 | 1,457,335,553 | 3.63% |
| 2025-06-26 | 142.66 | 144.00 | 139.81 | 141.08 | 141.06 | qfq | 7,437,760 | 1,056,189,585 | 0.77% |
| 2025-06-25 | 142.98 | 144.86 | 137.00 | 140.00 | 139.98 | qfq | 9,200,154 | 1,288,032,623 | 6.31% |
| 2025-06-24 | 128.99 | 133.61 | 128.99 | 131.69 | 131.67 | qfq | 3,479,946 | 457,238,683 | 2.79% |
| 2025-06-23 | 129.00 | 130.60 | 127.31 | 128.12 | 128.10 | qfq | 2,981,109 | 383,598,943 | -1.77% |
| 2025-06-20 | 131.81 | 133.40 | 129.00 | 130.43 | 130.41 | qfq | 3,094,146 | 404,418,813 | -1.34% |
| 2025-06-19 | 134.29 | 135.22 | 132.01 | 132.20 | 132.18 | qfq | 3,505,594 | 467,773,504 | -1.97% |
| 2025-06-18 | 132.10 | 136.76 | 131.10 | 134.85 | 134.83 | qfq | 4,511,278 | 603,518,834 | 2.08% |
| 2025-06-17 | 133.20 | 133.80 | 131.52 | 132.10 | 132.08 | qfq | 3,240,245 | 428,682,639 | -1.32% |
| 2025-06-16 | 132.50 | 137.57 | 132.00 | 133.87 | 133.85 | qfq | 4,729,724 | 640,560,320 | 0.15% |
| 2025-06-13 | 134.00 | 137.17 | 131.76 | 133.67 | 133.65 | qfq | 6,615,853 | 887,693,390 | -1.93% |
| 2025-06-12 | 137.05 | 140.88 | 135.80 | 136.30 | 136.28 | qfq | 5,646,066 | 779,752,958 | -1.29% |
| 2025-06-11 | 138.00 | 144.68 | 136.66 | 138.08 | 138.06 | qfq | 4,810,440 | 672,282,467 | -0.05% |
| 2025-06-10 | 144.00 | 145.79 | 137.55 | 138.15 | 138.13 | qfq | 5,754,626 | 804,175,402 | -4.36% |
| 2025-06-09 | 146.01 | 148.42 | 144.00 | 144.45 | 144.43 | qfq | 6,487,578 | 949,123,384 | -0.04% |
| 2025-06-06 | 139.89 | 144.99 | 138.60 | 144.51 | 144.49 | qfq | 6,324,480 | 895,210,837 | 2.27% |
| 2025-06-05 | 133.76 | 144.99 | 131.66 | 141.30 | 141.28 | qfq | 8,801,943 | 1,222,013,997 | 5.72% |
| 2025-06-04 | 132.34 | 136.20 | 131.18 | 133.65 | 133.63 | qfq | 4,407,150 | 590,761,318 | 0.99% |
| 2025-06-03 | 132.50 | 135.28 | 131.36 | 132.34 | 132.32 | qfq | 2,825,644 | 376,353,423 | -1.28% |
| 2025-05-30 | 134.49 | 137.75 | 133.70 | 134.06 | 134.04 | qfq | 3,267,897 | 440,430,359 | 0.42% |
| 2025-05-29 | 131.68 | 135.00 | 130.30 | 133.50 | 133.48 | qfq | 3,287,168 | 438,457,438 | 1.39% |
| 2025-05-28 | 134.00 | 134.85 | 130.06 | 131.67 | 131.65 | qfq | 3,131,978 | 413,183,334 | -1.37% |
| 2025-05-27 | 137.00 | 137.00 | 132.25 | 133.50 | 133.48 | qfq | 3,411,980 | 457,865,254 | -2.99% |
| 2025-05-26 | 134.96 | 137.89 | 134.95 | 137.62 | 137.60 | qfq | 2,918,740 | 398,391,396 | 0.47% |
| 2025-05-23 | 136.90 | 139.35 | 136.20 | 136.97 | 136.95 | qfq | 3,096,502 | 426,342,169 | -0.38% |
| 2025-05-22 | 140.00 | 141.49 | 137.11 | 137.49 | 137.47 | qfq | 3,595,384 | 500,109,949 | -2.50% |
| 2025-05-21 | 142.24 | 144.67 | 141.00 | 141.01 | 140.99 | qfq | 4,250,841 | 604,507,770 | -1.46% |
| 2025-05-20 | 145.00 | 146.50 | 142.03 | 143.10 | 143.08 | qfq | 4,605,391 | 660,809,615 | -2.11% |
| 2025-05-19 | 147.90 | 148.49 | 140.49 | 146.18 | 146.16 | qfq | 7,063,344 | 1,018,432,772 | 2.76% |
| 2025-05-16 | 133.80 | 148.00 | 133.62 | 142.26 | 142.24 | qfq | 10,517,800 | 1,486,484,785 | 6.05% |
| 2025-05-15 | 134.00 | 135.66 | 133.06 | 134.15 | 134.13 | qfq | 3,358,820 | 451,393,661 | -1.00% |
| 2025-05-14 | 136.80 | 139.88 | 134.30 | 135.51 | 135.49 | qfq | 5,259,680 | 717,077,325 | 1.03% |
| 2025-05-13 | 138.00 | 138.88 | 134.13 | 134.13 | 134.11 | qfq | 4,276,760 | 584,128,501 | -1.01% |
| 2025-05-12 | 134.00 | 136.00 | 133.21 | 135.50 | 135.48 | qfq | 4,175,410 | 562,542,987 | 3.44% |
| 2025-05-09 | 134.00 | 134.88 | 130.05 | 131.00 | 130.98 | qfq | 3,833,520 | 504,491,297 | -3.44% |
| 2025-05-08 | 133.02 | 136.52 | 133.02 | 135.67 | 135.65 | qfq | 5,002,226 | 675,999,382 | 1.99% |
| 2025-05-07 | 137.02 | 138.77 | 131.80 | 133.02 | 133.00 | qfq | 4,583,800 | 617,453,291 | -1.61% |
| 2025-05-06 | 131.50 | 136.03 | 131.50 | 135.19 | 135.17 | qfq | 4,853,475 | 651,599,033 | 3.30% |
| 2025-04-30 | 134.99 | 135.28 | 130.07 | 130.87 | 130.85 | qfq | 4,564,952 | 603,189,348 | 1.29% |
| 2025-04-29 | 123.76 | 131.35 | 123.23 | 129.20 | 129.18 | qfq | 4,515,399 | 578,442,477 | 1.38% |
| 2025-04-28 | 129.42 | 130.49 | 127.11 | 127.44 | 127.42 | qfq | 4,011,655 | 515,188,839 | -1.84% |
| 2025-04-25 | 128.80 | 132.00 | 126.50 | 129.83 | 129.81 | qfq | 6,254,821 | 809,371,252 | 1.59% |
| 2025-04-24 | 138.85 | 138.88 | 127.80 | 127.80 | 127.78 | qfq | 11,315,554 | 1,490,146,841 | -10.60% |
| 2025-04-23 | 144.50 | 146.26 | 141.66 | 142.96 | 142.94 | qfq | 6,562,880 | 944,567,680 | 0.15% |
| 2025-04-22 | 144.93 | 144.99 | 137.58 | 142.75 | 142.73 | qfq | 7,243,973 | 1,022,902,116 | -1.50% |
| 2025-04-21 | 152.00 | 154.80 | 142.48 | 144.93 | 144.91 | qfq | 10,712,690 | 1,568,278,972 | -9.42% |
| 2025-04-18 | 175.00 | 176.50 | 160.00 | 160.00 | 159.97 | qfq | 9,154,951 | 1,530,199,769 | 0.00% |
| 2025-04-17 | 171.53 | 182.43 | 140.00 | 160.00 | 159.97 | qfq | 9,658,785 | 1,605,510,366 | -6.72% |
| 2025-04-16 | 173.50 | 176.32 | 169.66 | 171.53 | 171.50 | qfq | 3,938,599 | 680,662,377 | -2.32% |
| 2025-04-15 | 164.99 | 176.00 | 163.36 | 175.60 | 175.57 | qfq | 5,364,840 | 909,416,820 | 6.59% |
| 2025-04-14 | 169.00 | 171.00 | 164.28 | 164.75 | 164.72 | qfq | 4,892,030 | 820,761,196 | 1.90% |
| 2025-04-11 | 152.00 | 162.62 | 151.17 | 161.68 | 161.65 | qfq | 4,741,533 | 749,193,325 | 4.24% |
| 2025-04-10 | 161.65 | 162.20 | 153.52 | 155.11 | 155.08 | qfq | 6,550,943 | 1,031,898,069 | 7.34% |
| 2025-04-09 | 140.00 | 146.50 | 122.64 | 144.50 | 144.48 | qfq | 6,955,360 | 955,994,211 | -0.14% |
| 2025-04-08 | 147.41 | 151.24 | 141.56 | 144.70 | 144.68 | qfq | 5,343,629 | 778,356,056 | 0.02% |
| 2025-04-07 | 160.00 | 167.82 | 144.67 | 144.67 | 144.65 | qfq | 6,874,065 | 1,047,783,196 | -20.00% |
| 2025-04-03 | 180.00 | 182.99 | 178.78 | 180.84 | 180.81 | qfq | 2,308,286 | 416,701,156 | -1.41% |
| 2025-04-02 | 181.00 | 186.48 | 181.00 | 183.43 | 183.40 | qfq | 2,398,850 | 441,738,955 | 0.49% |
| 2025-04-01 | 182.08 | 187.60 | 181.00 | 182.54 | 182.51 | qfq | 2,700,626 | 495,655,240 | 0.29% |
| 2025-03-31 | 180.00 | 183.70 | 178.01 | 182.02 | 181.99 | qfq | 2,628,346 | 474,821,081 | 0.89% |
| 2025-03-28 | 182.00 | 183.92 | 180.18 | 180.41 | 180.38 | qfq | 1,920,710 | 349,070,325 | -1.16% |
| 2025-03-27 | 182.00 | 186.60 | 180.96 | 182.53 | 182.50 | qfq | 2,492,220 | 457,546,092 | -0.99% |
| 2025-03-26 | 178.20 | 189.51 | 177.79 | 184.36 | 184.33 | qfq | 4,683,360 | 862,083,146 | 2.42% |
| 2025-03-25 | 186.35 | 187.67 | 173.01 | 180.00 | 179.97 | qfq | 4,902,900 | 887,497,764 | -2.96% |
| 2025-03-24 | 191.00 | 195.00 | 181.50 | 185.50 | 185.47 | qfq | 6,326,336 | 1,191,727,686 | 2.74% |
| 2025-03-21 | 181.01 | 186.83 | 179.03 | 180.55 | 180.52 | qfq | 3,557,406 | 646,339,480 | -2.96% |
| 2025-03-20 | 184.00 | 190.45 | 183.91 | 186.06 | 186.03 | qfq | 3,391,470 | 633,391,673 | 0.53% |
| 2025-03-19 | 191.89 | 192.50 | 184.80 | 185.08 | 185.05 | qfq | 4,623,253 | 864,402,252 | -4.55% |
| 2025-03-18 | 196.86 | 198.00 | 191.81 | 193.90 | 193.87 | qfq | 5,459,361 | 1,061,946,943 | -2.95% |
| 2025-03-17 | 182.19 | 210.66 | 176.80 | 199.79 | 199.76 | qfq | 9,953,719 | 1,909,227,951 | 8.70% |
| 2025-03-14 | 179.06 | 186.22 | 176.01 | 183.80 | 183.77 | qfq | 4,070,219 | 747,233,719 | 2.07% |
| 2025-03-13 | 186.10 | 187.50 | 178.50 | 180.08 | 180.05 | qfq | 3,730,960 | 680,794,862 | -2.92% |
| 2025-03-12 | 183.00 | 191.98 | 181.14 | 185.50 | 185.47 | qfq | 4,123,925 | 766,718,561 | 1.90% |
| 2025-03-11 | 178.50 | 184.70 | 178.06 | 182.04 | 182.01 | qfq | 3,269,621 | 591,608,087 | -0.66% |
| 2025-03-10 | 187.00 | 187.90 | 178.16 | 183.25 | 183.22 | qfq | 4,879,080 | 889,525,061 | -3.41% |
| 2025-03-07 | 189.36 | 194.27 | 187.00 | 189.71 | 189.68 | qfq | 5,032,128 | 956,905,048 | -2.39% |
| 2025-03-06 | 179.82 | 196.66 | 173.01 | 194.36 | 194.33 | qfq | 8,181,921 | 1,514,047,663 | 10.43% |
| 2025-03-05 | 177.01 | 178.88 | 170.80 | 176.00 | 175.97 | qfq | 4,706,181 | 822,154,132 | -0.56% |
| 2025-03-04 | 166.00 | 180.00 | 165.03 | 177.00 | 176.97 | qfq | 6,858,616 | 1,179,218,370 | 3.51% |
| 2025-03-03 | 197.00 | 200.00 | 168.00 | 170.99 | 170.96 | qfq | 11,498,438 | 2,082,536,573 | -14.33% |
| 2025-02-28 | 193.85 | 212.00 | 192.00 | 199.60 | 199.57 | qfq | 7,834,419 | 1,591,667,467 | -1.19% |
| 2025-02-27 | 202.59 | 211.25 | 197.00 | 202.00 | 201.97 | qfq | 4,732,660 | 960,739,824 | -1.45% |
| 2025-02-26 | 205.00 | 208.50 | 200.00 | 204.98 | 204.95 | qfq | 5,643,370 | 1,148,928,645 | -1.50% |
| 2025-02-25 | 197.72 | 211.00 | 192.50 | 208.10 | 208.07 | qfq | 8,498,098 | 1,714,372,477 | 3.31% |
| 2025-02-24 | 199.99 | 215.00 | 196.09 | 201.43 | 201.40 | qfq | 8,363,883 | 1,721,102,806 | -0.39% |
| 2025-02-21 | 195.66 | 205.97 | 190.80 | 202.21 | 202.18 | qfq | 8,050,133 | 1,594,778,851 | 2.13% |
| 2025-02-20 | 186.00 | 202.20 | 186.00 | 198.00 | 197.97 | qfq | 10,292,321 | 2,009,355,322 | 7.03% |
| 2025-02-19 | 186.42 | 186.42 | 182.30 | 185.00 | 184.97 | qfq | 6,549,320 | 1,203,023,247 | -2.65% |
| 2025-02-18 | 181.00 | 195.38 | 180.02 | 190.03 | 190.00 | qfq | 8,682,911 | 1,653,495,553 | 4.02% |
| 2025-02-17 | 175.78 | 186.68 | 175.76 | 182.68 | 182.65 | qfq | 6,551,213 | 1,189,839,812 | 2.63% |
| 2025-02-14 | 181.03 | 188.29 | 175.00 | 178.00 | 177.97 | qfq | 5,287,464 | 954,058,841 | -1.67% |
| 2025-02-13 | 184.20 | 187.00 | 181.00 | 181.03 | 181.00 | qfq | 4,715,758 | 863,727,950 | -2.56% |
| 2025-02-12 | 178.80 | 189.40 | 177.20 | 185.79 | 185.76 | qfq | 5,992,931 | 1,098,577,051 | 3.33% |
| 2025-02-11 | 179.77 | 184.77 | 178.59 | 179.80 | 179.77 | qfq | 4,382,170 | 793,307,327 | 0.02% |
| 2025-02-10 | 178.17 | 181.35 | 176.85 | 179.77 | 179.74 | qfq | 4,437,839 | 793,947,671 | 0.43% |
| 2025-02-07 | 173.26 | 183.50 | 173.07 | 179.00 | 178.97 | qfq | 7,229,763 | 1,299,031,239 | 2.90% |
| 2025-02-06 | 174.00 | 175.00 | 168.60 | 173.96 | 173.93 | qfq | 4,937,700 | 852,339,216 | 1.97% |
| 2025-02-05 | 170.46 | 175.00 | 163.03 | 170.60 | 170.57 | qfq | 8,129,191 | 1,356,134,768 | -4.96% |
| 2025-01-27 | 192.00 | 194.00 | 179.50 | 179.50 | 179.47 | qfq | 8,643,826 | 1,588,694,490 | -10.32% |
| 2025-01-24 | 195.00 | 204.80 | 194.28 | 200.16 | 200.13 | qfq | 6,297,626 | 1,265,972,885 | 2.12% |
| 2025-01-23 | 195.00 | 207.52 | 192.55 | 196.00 | 195.97 | qfq | 7,940,820 | 1,583,951,451 | 1.06% |
| 2025-01-22 | 189.24 | 198.60 | 188.01 | 193.94 | 193.91 | qfq | 7,552,773 | 1,465,616,015 | 2.45% |
| 2025-01-21 | 189.91 | 191.00 | 185.00 | 189.31 | 189.28 | qfq | 5,190,310 | 973,134,387 | 0.01% |
| 2025-01-20 | 188.00 | 192.72 | 185.14 | 189.29 | 189.26 | qfq | 5,458,060 | 1,032,496,174 | -0.35% |
| 2025-01-17 | 188.48 | 193.98 | 185.19 | 189.95 | 189.92 | qfq | 7,869,740 | 1,492,839,269 | -0.03% |
| 2025-01-16 | 173.38 | 195.79 | 168.10 | 190.00 | 189.97 | qfq | 12,824,657 | 2,303,377,939 | 13.43% |
| 2025-01-15 | 166.00 | 169.99 | 162.55 | 167.50 | 167.47 | qfq | 7,021,415 | 1,173,061,924 | 1.95% |
| 2025-01-14 | 160.91 | 164.81 | 155.50 | 164.29 | 164.26 | qfq | 7,774,775 | 1,252,886,760 | 3.63% |
| 2025-01-13 | 154.70 | 162.45 | 154.70 | 158.54 | 158.51 | qfq | 6,878,796 | 1,090,957,103 | 3.61% |
| 2025-01-10 | 158.01 | 161.99 | 153.01 | 153.01 | 152.98 | qfq | 6,606,195 | 1,040,513,777 | -6.07% |
| 2025-01-09 | 168.78 | 170.16 | 162.50 | 162.90 | 162.87 | qfq | 7,409,217 | 1,227,193,951 | -4.06% |
| 2025-01-08 | 162.20 | 174.22 | 162.00 | 169.80 | 169.77 | qfq | 10,764,608 | 1,826,388,097 | 4.24% |
| 2025-01-07 | 160.57 | 163.00 | 154.00 | 162.89 | 162.86 | qfq | 10,133,057 | 1,612,958,430 | 1.81% |
| 2025-01-06 | 164.00 | 177.00 | 160.00 | 160.00 | 159.97 | qfq | 13,316,470 | 2,191,940,852 | -20.00% |
| 2025-01-03 | 218.00 | 219.99 | 198.01 | 200.00 | 199.97 | qfq | 7,882,603 | 1,628,781,100 | -7.26% |
| 2025-01-02 | 224.00 | 228.33 | 214.07 | 215.66 | 215.62 | qfq | 7,510,620 | 1,656,221,808 | -4.29% |
| 2024-12-31 | 228.00 | 241.60 | 225.01 | 225.32 | 225.28 | qfq | 8,321,120 | 1,932,566,832 | -0.96% |
| 2024-12-30 | 223.73 | 233.00 | 216.50 | 227.50 | 227.46 | qfq | 8,473,396 | 1,887,350,121 | 0.03% |
| 2024-12-27 | 203.00 | 239.84 | 201.23 | 227.44 | 227.40 | qfq | 11,455,878 | 2,549,939,316 | 12.59% |
| 2024-12-26 | 201.00 | 205.95 | 198.00 | 202.00 | 201.97 | qfq | 7,801,240 | 1,584,017,040 | 3.75% |
| 2024-12-25 | 195.03 | 201.43 | 193.00 | 194.69 | 194.66 | qfq | 3,767,870 | 735,827,945 | -1.61% |
| 2024-12-24 | 200.00 | 203.00 | 188.30 | 197.87 | 197.84 | qfq | 5,834,688 | 1,135,330,391 | 0.31% |
| 2024-12-23 | 206.96 | 209.87 | 196.00 | 197.26 | 197.23 | qfq | 7,804,994 | 1,560,048,975 | 4.27% |
| 2024-12-20 | 182.00 | 194.97 | 181.22 | 189.19 | 189.16 | qfq | 9,512,354 | 1,797,328,625 | 11.79% |
| 2024-12-19 | 164.00 | 172.52 | 162.83 | 169.24 | 169.21 | qfq | 5,415,344 | 910,892,085 | 0.83% |
| 2024-12-18 | 176.96 | 179.00 | 166.97 | 167.85 | 167.82 | qfq | 7,036,085 | 1,194,053,736 | -5.48% |
| 2024-12-17 | 182.33 | 183.80 | 177.00 | 177.58 | 177.55 | qfq | 5,027,537 | 905,010,751 | -2.90% |
| 2024-12-16 | 200.00 | 201.90 | 165.25 | 182.88 | 182.85 | qfq | 9,351,442 | 1,733,696,362 | -8.10% |
| 2024-12-13 | 204.05 | 208.44 | 198.28 | 199.00 | 198.97 | qfq | 8,966,948 | 1,824,676,464 | -4.56% |
| 2024-12-12 | 195.00 | 215.30 | 191.00 | 208.50 | 208.46 | qfq | 11,423,313 | 2,362,313,215 | 10.90% |
| 2024-12-11 | 180.99 | 195.71 | 180.99 | 188.00 | 187.97 | qfq | 7,850,140 | 1,490,870,842 | 3.68% |
| 2024-12-10 | 182.00 | 185.30 | 175.51 | 181.32 | 181.29 | qfq | 6,656,424 | 1,201,006,863 | 3.48% |
| 2024-12-09 | 182.11 | 183.37 | 172.00 | 175.22 | 175.19 | qfq | 7,541,922 | 1,330,399,278 | -5.29% |
| 2024-12-06 | 179.91 | 189.88 | 179.91 | 185.00 | 184.97 | qfq | 6,231,876 | 1,151,022,217 | 2.49% |
| 2024-12-05 | 181.00 | 184.19 | 179.01 | 180.50 | 180.47 | qfq | 3,583,710 | 649,498,955 | 0.45% |
| 2024-12-04 | 182.85 | 186.00 | 179.30 | 179.70 | 179.67 | qfq | 4,402,143 | 799,198,399 | -2.17% |
| 2024-12-03 | 185.04 | 188.38 | 181.88 | 183.68 | 183.65 | qfq | 6,241,421 | 1,148,102,840 | -2.30% |
| 2024-12-02 | 184.93 | 191.90 | 181.12 | 188.01 | 187.98 | qfq | 6,692,421 | 1,246,749,438 | 0.20% |
| 2024-11-29 | 186.01 | 195.88 | 184.00 | 187.63 | 187.60 | qfq | 5,960,602 | 1,125,496,059 | -0.28% |
| 2024-11-28 | 187.97 | 195.53 | 182.88 | 188.15 | 188.12 | qfq | 6,464,583 | 1,222,119,339 | -0.15% |
| 2024-11-27 | 184.77 | 188.50 | 178.00 | 188.43 | 188.40 | qfq | 6,027,275 | 1,103,032,076 | 1.22% |
| 2024-11-26 | 190.00 | 190.00 | 182.63 | 186.16 | 186.13 | qfq | 4,820,922 | 897,083,188 | -0.50% |
| 2024-11-25 | 190.90 | 196.70 | 182.61 | 187.10 | 187.07 | qfq | 7,635,643 | 1,425,362,348 | -4.29% |
| 2024-11-22 | 205.00 | 208.80 | 195.10 | 195.49 | 195.46 | qfq | 6,399,000 | 1,292,712,330 | -6.01% |
| 2024-11-21 | 188.00 | 210.50 | 187.00 | 208.00 | 207.97 | qfq | 9,345,131 | 1,868,733,004 | 7.28% |
| 2024-11-20 | 190.00 | 199.84 | 190.00 | 193.88 | 193.85 | qfq | 7,735,157 | 1,503,227,981 | 2.04% |
| 2024-11-19 | 191.99 | 195.18 | 178.33 | 190.00 | 189.97 | qfq | 9,494,720 | 1,769,290,269 | -0.16% |
| 2024-11-18 | 189.91 | 195.61 | 184.66 | 190.30 | 190.27 | qfq | 7,458,305 | 1,417,005,069 | -1.69% |
| 2024-11-15 | 209.89 | 212.27 | 193.33 | 193.57 | 193.54 | qfq | 9,907,652 | 1,989,905,348 | -7.96% |
| 2024-11-14 | 225.00 | 225.00 | 208.40 | 210.30 | 210.26 | qfq | 8,794,107 | 1,899,164,374 | -7.76% |
| 2024-11-13 | 228.80 | 230.80 | 216.00 | 227.98 | 227.94 | qfq | 7,410,694 | 1,648,746,390 | -1.30% |
| 2024-11-12 | 223.29 | 235.66 | 223.17 | 230.99 | 230.95 | qfq | 7,542,369 | 1,732,008,253 | 2.66% |
| 2024-11-11 | 245.00 | 255.00 | 221.06 | 225.00 | 224.96 | qfq | 12,663,525 | 2,980,741,876 | -4.05% |
| 2024-11-08 | 211.01 | 235.00 | 211.01 | 234.49 | 234.45 | qfq | 13,843,738 | 3,120,321,355 | 12.14% |
| 2024-11-07 | 204.93 | 219.61 | 200.98 | 209.10 | 209.06 | qfq | 9,944,768 | 2,079,387,461 | 2.05% |
| 2024-11-06 | 204.00 | 218.00 | 202.55 | 204.89 | 204.86 | qfq | 9,242,348 | 1,928,722,211 | 0.27% |
| 2024-11-05 | 203.80 | 206.58 | 199.80 | 204.33 | 204.30 | qfq | 8,227,850 | 1,676,081,650 | -0.32% |
| 2024-11-04 | 196.60 | 208.88 | 196.60 | 204.98 | 204.95 | qfq | 7,658,332 | 1,567,288,205 | 4.26% |
| 2024-11-01 | 201.18 | 203.27 | 190.66 | 196.60 | 196.57 | qfq | 9,381,475 | 1,848,840,595 | -4.98% |
| 2024-10-31 | 212.66 | 212.66 | 197.60 | 206.90 | 206.87 | qfq | 10,221,022 | 2,102,005,729 | -2.86% |
| 2024-10-30 | 201.00 | 216.40 | 201.00 | 213.00 | 212.96 | qfq | 10,362,120 | 2,169,071,486 | 3.90% |
| 2024-10-29 | 200.01 | 223.97 | 199.68 | 205.00 | 204.97 | qfq | 14,871,004 | 3,141,575,555 | 2.71% |
| 2024-10-28 | 196.00 | 204.00 | 193.04 | 199.59 | 199.56 | qfq | 8,117,355 | 1,610,671,037 | -0.43% |
| 2024-10-25 | 204.10 | 207.65 | 199.00 | 200.46 | 200.43 | qfq | 8,881,741 | 1,796,741,752 | -0.26% |
| 2024-10-24 | 201.00 | 206.03 | 196.00 | 200.98 | 200.95 | qfq | 9,395,333 | 1,888,814,219 | -1.69% |
| 2024-10-23 | 201.00 | 219.62 | 201.00 | 204.44 | 204.41 | qfq | 12,802,533 | 2,669,187,367 | -1.24% |
| 2024-10-22 | 210.11 | 214.00 | 201.30 | 207.00 | 206.97 | qfq | 13,647,570 | 2,834,767,622 | -0.81% |
| 2024-10-21 | 193.07 | 222.22 | 191.00 | 208.70 | 208.66 | qfq | 22,058,931 | 4,604,615,006 | 9.46% |
| 2024-10-18 | 160.00 | 190.67 | 160.00 | 190.67 | 190.64 | qfq | 18,409,095 | 3,283,821,894 | 20.00% |
| 2024-10-17 | 159.00 | 163.40 | 157.10 | 158.89 | 158.86 | qfq | 13,882,453 | 2,227,335,639 | 1.84% |
| 2024-10-16 | 173.99 | 177.00 | 146.84 | 156.02 | 155.99 | qfq | 20,892,369 | 3,376,594,070 | -10.54% |
| 2024-10-15 | 178.00 | 189.90 | 172.98 | 174.40 | 174.37 | qfq | 17,260,694 | 3,116,064,908 | -2.79% |
| 2024-10-14 | 150.00 | 179.40 | 144.88 | 179.40 | 179.37 | qfq | 17,488,339 | 2,806,406,421 | 20.00% |
| 2024-10-11 | 151.00 | 159.99 | 146.60 | 149.50 | 149.47 | qfq | 14,753,373 | 2,259,231,588 | -3.92% |
| 2024-10-10 | 158.85 | 172.00 | 145.00 | 155.60 | 155.57 | qfq | 18,898,831 | 3,012,186,054 | 2.79% |
| 2024-10-09 | 140.00 | 167.75 | 137.60 | 151.38 | 151.35 | qfq | 19,922,986 | 3,069,387,636 | 8.28% |
| 2024-10-08 | 139.80 | 139.80 | 129.00 | 139.80 | 139.78 | qfq | 15,232,690 | 2,091,360,757 | 20.00% |
| 2024-09-30 | 98.44 | 117.38 | 97.91 | 116.50 | 116.48 | qfq | 16,483,479 | 1,814,584,019 | 18.35% |
| 2024-09-27 | 94.20 | 100.45 | 93.58 | 98.44 | 98.42 | qfq | 11,730,411 | 1,142,873,479 | 4.26% |
| 2024-09-26 | 93.40 | 94.90 | 90.10 | 94.42 | 94.40 | qfq | 10,831,870 | 1,004,218,379 | -0.40% |
| 2024-09-25 | 88.36 | 101.36 | 87.40 | 94.80 | 94.78 | qfq | 13,361,134 | 1,264,004,616 | 11.81% |
| 2024-09-24 | 80.42 | 85.51 | 78.88 | 84.79 | 84.78 | qfq | 9,158,883 | 756,349,464 | 5.91% |
| 2024-09-23 | 80.50 | 83.98 | 80.00 | 80.06 | 80.05 | qfq | 4,413,800 | 360,743,193 | -1.16% |
| 2024-09-20 | 80.20 | 81.19 | 78.66 | 81.00 | 80.99 | qfq | 4,286,260 | 343,754,782 | 1.80% |
| 2024-09-19 | 82.00 | 82.00 | 79.00 | 79.57 | 79.56 | qfq | 4,638,360 | 372,466,026 | -1.86% |
| 2024-09-18 | 79.50 | 81.25 | 79.19 | 81.08 | 81.07 | qfq | 4,192,926 | 337,242,217 | 0.93% |
| 2024-09-13 | 80.30 | 81.70 | 79.66 | 80.33 | 80.32 | qfq | 6,011,027 | 484,041,121 | 0.04% |
| 2024-09-12 | 78.88 | 82.25 | 78.05 | 80.30 | 80.29 | qfq | 8,862,671 | 712,669,334 | 4.90% |
| 2024-09-11 | 71.01 | 77.68 | 69.92 | 76.55 | 76.48 | qfq | 8,259,612 | 608,126,557 | 8.38% |
| 2024-09-10 | 70.95 | 71.60 | 69.80 | 70.63 | 70.57 | qfq | 4,388,417 | 310,533,569 | -0.45% |
| 2024-09-09 | 70.50 | 71.77 | 68.06 | 70.95 | 70.89 | qfq | 5,486,667 | 383,736,918 | -1.73% |
| 2024-09-06 | 76.39 | 76.81 | 72.00 | 72.20 | 72.14 | qfq | 5,509,963 | 405,405,600 | -5.74% |
| 2024-09-05 | 75.66 | 78.73 | 75.59 | 76.60 | 76.53 | qfq | 3,331,240 | 257,090,376 | 1.06% |
| 2024-09-04 | 74.50 | 76.66 | 72.50 | 75.80 | 75.73 | qfq | 4,368,860 | 326,659,167 | -3.30% |
| 2024-09-03 | 79.15 | 79.77 | 77.30 | 78.39 | 78.32 | qfq | 3,093,230 | 241,991,784 | -0.78% |
| 2024-09-02 | 83.00 | 84.23 | 79.01 | 79.01 | 78.94 | qfq | 4,617,360 | 374,876,796 | -5.18% |
| 2024-08-30 | 80.51 | 84.00 | 80.51 | 83.33 | 83.26 | qfq | 4,439,140 | 368,382,996 | 3.17% |
| 2024-08-29 | 78.80 | 81.39 | 77.30 | 80.77 | 80.70 | qfq | 4,168,297 | 331,313,261 | 1.89% |
| 2024-08-28 | 78.45 | 80.80 | 78.45 | 79.27 | 79.20 | qfq | 2,540,820 | 202,562,512 | 0.30% |
| 2024-08-27 | 77.95 | 79.94 | 77.91 | 79.03 | 78.96 | qfq | 2,770,260 | 218,096,606 | 0.69% |
| 2024-08-26 | 77.60 | 79.30 | 77.52 | 78.49 | 78.42 | qfq | 3,307,586 | 258,924,416 | 1.67% |
| 2024-08-23 | 79.01 | 79.66 | 77.01 | 77.20 | 77.13 | qfq | 4,255,393 | 330,775,588 | -3.52% |
| 2024-08-22 | 82.24 | 82.50 | 78.58 | 80.02 | 79.95 | qfq | 5,069,981 | 407,915,078 | -2.77% |
| 2024-08-21 | 81.07 | 83.65 | 81.07 | 82.30 | 82.23 | qfq | 2,929,940 | 242,040,142 | 0.28% |
| 2024-08-20 | 84.00 | 84.00 | 81.86 | 82.07 | 82.00 | qfq | 2,927,240 | 242,015,957 | -1.08% |
| 2024-08-19 | 84.94 | 84.94 | 82.62 | 82.97 | 82.90 | qfq | 4,359,820 | 364,471,895 | -2.32% |
| 2024-08-16 | 82.80 | 86.60 | 82.30 | 84.94 | 84.87 | qfq | 6,354,020 | 540,260,851 | 3.89% |
| 2024-08-15 | 80.94 | 82.64 | 80.50 | 81.76 | 81.69 | qfq | 3,084,760 | 252,152,713 | 0.53% |
| 2024-08-14 | 83.00 | 83.17 | 80.91 | 81.33 | 81.26 | qfq | 3,887,460 | 317,141,818 | -1.36% |
| 2024-08-13 | 82.94 | 83.93 | 81.30 | 82.45 | 82.38 | qfq | 3,834,400 | 316,460,528 | 0.32% |
| 2024-08-12 | 82.91 | 84.28 | 82.01 | 82.19 | 82.12 | qfq | 2,997,149 | 248,139,526 | -1.83% |
| 2024-08-09 | 85.00 | 85.46 | 83.50 | 83.72 | 83.65 | qfq | 3,870,509 | 326,015,669 | 0.78% |
| 2024-08-08 | 83.02 | 84.57 | 81.70 | 83.07 | 83.00 | qfq | 4,169,580 | 346,316,851 | -2.01% |
| 2024-08-07 | 86.26 | 86.77 | 84.66 | 84.77 | 84.70 | qfq | 4,432,690 | 378,930,514 | -1.89% |
| 2024-08-06 | 82.90 | 87.35 | 81.72 | 86.40 | 86.33 | qfq | 11,306,760 | 958,519,411 | 9.05% |
| 2024-08-05 | 86.95 | 87.35 | 79.20 | 79.23 | 79.16 | qfq | 12,850,634 | 1,069,872,487 | -12.56% |
| 2024-08-02 | 93.64 | 94.35 | 90.13 | 90.61 | 90.53 | qfq | 6,860,890 | 630,008,416 | -4.51% |
| 2024-08-01 | 99.00 | 100.00 | 94.83 | 94.89 | 94.81 | qfq | 6,655,115 | 643,770,543 | -2.58% |
| 2024-07-31 | 95.70 | 99.50 | 93.41 | 97.40 | 97.32 | qfq | 10,563,772 | 1,016,419,240 | 1.18% |
| 2024-07-30 | 99.33 | 99.97 | 95.70 | 96.26 | 96.18 | qfq | 12,823,841 | 1,249,978,122 | -0.59% |
| 2024-07-29 | 85.85 | 96.83 | 85.50 | 96.83 | 96.75 | qfq | 15,361,739 | 1,422,052,027 | 20.00% |
| 2024-07-26 | 80.73 | 82.09 | 80.01 | 80.69 | 80.62 | qfq | 3,019,410 | 244,792,495 | 0.11% |
| 2024-07-25 | 82.00 | 82.97 | 78.53 | 80.60 | 80.53 | qfq | 5,141,368 | 414,378,972 | -3.48% |
| 2024-07-24 | 82.94 | 86.70 | 82.61 | 83.51 | 83.44 | qfq | 4,432,534 | 375,599,570 | -1.50% |
| 2024-07-23 | 84.85 | 87.46 | 83.95 | 84.78 | 84.71 | qfq | 6,171,282 | 527,617,694 | -0.35% |
| 2024-07-22 | 83.44 | 85.38 | 82.00 | 85.08 | 85.01 | qfq | 4,020,510 | 336,445,324 | 2.51% |
| 2024-07-19 | 82.48 | 85.20 | 82.22 | 83.00 | 82.93 | qfq | 3,981,653 | 334,237,458 | -0.13% |
| 2024-07-18 | 82.88 | 84.56 | 80.25 | 83.11 | 83.04 | qfq | 6,785,052 | 557,694,241 | -4.28% |
| 2024-07-17 | 85.84 | 90.99 | 85.58 | 86.83 | 86.76 | qfq | 8,382,808 | 742,487,082 | 0.59% |
| 2024-07-16 | 85.61 | 86.89 | 84.74 | 86.32 | 86.25 | qfq | 4,728,214 | 406,637,214 | 0.37% |
| 2024-07-15 | 85.30 | 87.61 | 84.20 | 86.00 | 85.93 | qfq | 4,100,768 | 351,337,537 | -0.35% |
| 2024-07-12 | 85.12 | 87.73 | 84.62 | 86.30 | 86.23 | qfq | 5,526,683 | 477,276,964 | -0.52% |
| 2024-07-11 | 86.51 | 87.47 | 84.68 | 86.75 | 86.68 | qfq | 7,037,860 | 605,372,263 | 0.99% |
| 2024-07-10 | 83.14 | 87.50 | 83.14 | 85.90 | 85.83 | qfq | 7,769,219 | 660,206,003 | 2.42% |
| 2024-07-09 | 79.58 | 84.00 | 78.45 | 83.87 | 83.80 | qfq | 7,967,500 | 656,482,273 | 5.03% |
| 2024-07-08 | 80.00 | 81.89 | 79.07 | 79.85 | 79.78 | qfq | 3,913,011 | 313,827,988 | -0.51% |
| 2024-07-05 | 78.17 | 82.18 | 76.60 | 80.26 | 80.19 | qfq | 5,359,420 | 426,101,695 | 1.96% |
| 2024-07-04 | 82.03 | 82.68 | 78.00 | 78.72 | 78.65 | qfq | 4,995,856 | 401,391,853 | -2.99% |
| 2024-07-03 | 80.82 | 83.09 | 79.20 | 81.15 | 81.08 | qfq | 4,531,962 | 368,717,700 | 0.21% |
| 2024-07-02 | 86.80 | 87.33 | 78.30 | 80.98 | 80.91 | qfq | 9,228,972 | 759,358,419 | -7.61% |
| 2024-07-01 | 86.35 | 88.10 | 85.40 | 87.65 | 87.57 | qfq | 4,529,432 | 394,367,830 | 0.34% |
| 2024-06-28 | 83.00 | 88.00 | 82.16 | 87.35 | 87.27 | qfq | 7,374,720 | 636,238,672 | 5.88% |
| 2024-06-27 | 85.13 | 85.26 | 81.80 | 82.50 | 82.43 | qfq | 5,355,420 | 446,960,845 | -3.99% |
| 2024-06-26 | 85.46 | 86.57 | 84.02 | 85.93 | 85.86 | qfq | 6,088,790 | 518,718,825 | 2.77% |
| 2024-06-25 | 85.71 | 86.20 | 82.82 | 83.61 | 83.54 | qfq | 6,141,545 | 516,461,032 | -4.04% |
| 2024-06-24 | 90.50 | 92.60 | 86.32 | 87.13 | 87.06 | qfq | 6,939,585 | 618,694,077 | -3.72% |
| 2024-06-21 | 91.00 | 93.00 | 86.89 | 90.50 | 90.42 | qfq | 9,040,261 | 808,246,539 | -0.76% |
| 2024-06-20 | 93.65 | 98.00 | 90.35 | 91.19 | 91.11 | qfq | 12,962,243 | 1,226,149,636 | 2.44% |
| 2024-06-19 | 90.69 | 91.44 | 87.80 | 89.02 | 88.94 | qfq | 5,418,114 | 485,073,991 | -1.83% |
| 2024-06-18 | 90.77 | 93.60 | 89.06 | 90.68 | 90.60 | qfq | 8,088,992 | 736,092,040 | 0.92% |
| 2024-06-17 | 90.53 | 92.80 | 89.17 | 89.85 | 89.77 | qfq | 6,886,335 | 621,987,383 | -0.86% |
| 2024-06-14 | 86.30 | 91.96 | 85.16 | 90.63 | 90.55 | qfq | 11,584,372 | 1,036,299,466 | 5.78% |
| 2024-06-13 | 86.03 | 88.24 | 84.53 | 85.68 | 85.61 | qfq | 6,192,259 | 533,391,857 | -29.57% |
| 2024-06-12 | 109.53 | 125.70 | 109.53 | 121.65 | 86.69 | qfq | 7,044,258 | 838,423,770 | 9.45% |
| 2024-06-11 | 106.88 | 112.38 | 106.88 | 111.15 | 79.21 | qfq | 2,743,756 | 303,303,820 | 2.92% |
| 2024-06-07 | 109.50 | 110.80 | 106.00 | 108.00 | 76.96 | qfq | 3,118,409 | 337,094,538 | -1.39% |
| 2024-06-06 | 113.88 | 116.21 | 108.88 | 109.52 | 78.05 | qfq | 4,450,634 | 502,935,036 | -2.27% |
| 2024-06-05 | 113.85 | 114.88 | 111.98 | 112.06 | 79.86 | qfq | 2,329,569 | 263,634,536 | -1.13% |
| 2024-06-04 | 117.55 | 117.89 | 111.50 | 113.34 | 80.77 | qfq | 5,317,752 | 604,723,716 | -4.64% |
| 2024-06-03 | 118.50 | 123.00 | 118.20 | 118.86 | 84.70 | qfq | 4,851,296 | 583,283,905 | -0.15% |
| 2024-05-31 | 117.15 | 121.79 | 117.00 | 119.04 | 84.83 | qfq | 3,690,129 | 439,762,651 | 0.80% |
| 2024-05-30 | 123.24 | 123.84 | 118.02 | 118.10 | 84.16 | qfq | 5,066,657 | 609,153,319 | -5.56% |
| 2024-05-29 | 121.00 | 128.78 | 117.08 | 125.05 | 89.11 | qfq | 7,711,987 | 945,146,281 | 5.97% |
| 2024-05-28 | 114.01 | 123.50 | 113.14 | 118.00 | 84.09 | qfq | 5,536,466 | 654,915,424 | 2.81% |
| 2024-05-27 | 118.87 | 120.55 | 113.03 | 114.78 | 81.79 | qfq | 6,265,695 | 720,874,915 | -4.79% |
| 2024-05-24 | 125.80 | 130.99 | 120.16 | 120.55 | 85.91 | qfq | 7,527,510 | 941,081,262 | -5.88% |
| 2024-05-23 | 127.00 | 131.47 | 122.20 | 128.08 | 91.27 | qfq | 7,523,639 | 957,108,438 | 1.89% |
| 2024-05-22 | 124.12 | 126.05 | 123.02 | 125.70 | 89.58 | qfq | 4,084,182 | 509,599,556 | 0.48% |
| 2024-05-21 | 130.20 | 131.99 | 122.63 | 125.10 | 89.15 | qfq | 7,177,872 | 903,090,415 | -4.44% |
| 2024-05-20 | 130.14 | 134.00 | 129.10 | 130.91 | 93.29 | qfq | 6,907,628 | 907,649,187 | -1.42% |
| 2024-05-17 | 123.22 | 134.70 | 123.20 | 132.80 | 94.64 | qfq | 9,740,771 | 1,254,454,820 | 4.44% |
| 2024-05-16 | 121.77 | 129.00 | 117.91 | 127.15 | 90.61 | qfq | 10,185,640 | 1,257,891,150 | 7.85% |
| 2024-05-15 | 115.00 | 122.97 | 114.86 | 117.89 | 84.01 | qfq | 8,058,844 | 960,677,998 | 2.75% |
| 2024-05-14 | 113.30 | 116.55 | 111.50 | 114.73 | 81.76 | qfq | 6,010,152 | 682,701,991 | 0.46% |
| 2024-05-13 | 109.50 | 116.45 | 109.09 | 114.20 | 81.38 | qfq | 6,941,550 | 791,621,310 | 4.29% |
| 2024-05-10 | 111.00 | 111.00 | 107.87 | 109.50 | 78.03 | qfq | 4,773,450 | 523,249,879 | -1.90% |
| 2024-05-09 | 114.40 | 114.98 | 110.06 | 111.62 | 79.54 | qfq | 5,058,059 | 567,576,047 | -2.43% |
| 2024-05-08 | 114.00 | 116.72 | 111.96 | 114.40 | 81.52 | qfq | 5,311,780 | 608,907,367 | -0.96% |
| 2024-05-07 | 118.89 | 119.20 | 112.61 | 115.51 | 82.31 | qfq | 7,790,198 | 899,100,011 | -0.68% |
| 2024-05-06 | 133.60 | 133.60 | 111.02 | 116.30 | 82.88 | qfq | 14,521,119 | 1,715,827,025 | -11.22% |
| 2024-04-30 | 128.50 | 134.98 | 128.11 | 131.00 | 93.35 | qfq | 6,738,637 | 890,169,962 | -0.53% |
| 2024-04-29 | 128.50 | 136.32 | 128.00 | 131.70 | 93.85 | qfq | 10,302,295 | 1,371,471,870 | 2.09% |
| 2024-04-26 | 112.01 | 131.00 | 110.00 | 129.00 | 91.93 | qfq | 14,930,180 | 1,774,957,522 | 17.70% |
| 2024-04-25 | 109.97 | 112.50 | 108.50 | 109.60 | 78.10 | qfq | 8,159,897 | 898,662,030 | -4.04% |
| 2024-04-24 | 101.00 | 116.05 | 99.67 | 114.21 | 81.39 | qfq | 11,760,333 | 1,269,921,283 | 13.89% |
| 2024-04-23 | 103.76 | 105.38 | 99.88 | 100.28 | 71.46 | qfq | 5,303,304 | 541,468,360 | -0.80% |
| 2024-04-22 | 97.98 | 105.07 | 97.28 | 101.09 | 72.04 | qfq | 6,559,500 | 662,159,548 | -2.19% |
| 2024-04-19 | 106.14 | 107.50 | 100.00 | 103.35 | 73.65 | qfq | 6,688,550 | 686,720,276 | -2.62% |
| 2024-04-18 | 102.50 | 109.66 | 100.12 | 106.13 | 75.63 | qfq | 8,109,781 | 857,094,591 | -1.56% |
| 2024-04-17 | 103.43 | 107.81 | 100.90 | 107.81 | 76.83 | qfq | 7,940,108 | 836,161,325 | 8.38% |
| 2024-04-16 | 103.53 | 106.50 | 99.02 | 99.47 | 70.88 | qfq | 7,366,230 | 747,508,569 | -5.57% |
| 2024-04-15 | 111.75 | 113.87 | 102.81 | 105.34 | 75.07 | qfq | 8,916,520 | 962,076,261 | -5.57% |
| 2024-04-12 | 109.18 | 115.88 | 109.10 | 111.55 | 79.49 | qfq | 9,000,584 | 1,012,091,509 | 3.67% |
| 2024-04-11 | 110.49 | 111.29 | 107.60 | 107.60 | 76.68 | qfq | 5,185,990 | 566,627,514 | -1.36% |
| 2024-04-10 | 112.20 | 114.50 | 107.00 | 109.08 | 77.73 | qfq | 6,149,652 | 675,153,628 | -2.78% |
| 2024-04-09 | 110.35 | 114.11 | 107.39 | 112.20 | 79.96 | qfq | 8,680,152 | 960,218,336 | -0.25% |
| 2024-04-08 | 119.23 | 119.60 | 111.68 | 112.48 | 80.15 | qfq | 12,060,281 | 1,386,063,738 | -8.40% |
| 2024-04-03 | 123.00 | 127.78 | 118.66 | 122.79 | 87.50 | qfq | 13,112,698 | 1,609,257,539 | 3.32% |
| 2024-04-02 | 146.00 | 148.00 | 118.85 | 118.85 | 84.69 | qfq | 18,996,413 | 2,528,638,441 | -20.00% |
| 2024-04-01 | 160.93 | 163.33 | 142.00 | 148.56 | 105.87 | qfq | 12,161,559 | 1,845,709,518 | -4.45% |
| 2024-03-29 | 144.09 | 155.91 | 142.50 | 155.48 | 110.80 | qfq | 10,883,829 | 1,637,256,372 | 10.32% |
| 2024-03-28 | 135.50 | 142.48 | 134.11 | 140.93 | 100.43 | qfq | 11,361,945 | 1,578,777,468 | 2.20% |
| 2024-03-27 | 135.10 | 139.47 | 128.00 | 137.90 | 98.27 | qfq | 12,511,200 | 1,689,114,505 | 3.68% |
| 2024-03-26 | 138.51 | 141.70 | 128.70 | 133.00 | 94.78 | qfq | 13,391,286 | 1,831,124,957 | -4.73% |
| 2024-03-25 | 139.00 | 142.98 | 139.00 | 139.60 | 99.48 | qfq | 7,042,437 | 992,788,994 | -0.47% |
| 2024-03-22 | 139.98 | 142.80 | 137.01 | 140.26 | 99.95 | qfq | 8,553,955 | 1,196,924,355 | 0.03% |
| 2024-03-21 | 132.02 | 147.63 | 131.00 | 140.22 | 99.92 | qfq | 14,720,147 | 2,067,344,848 | 5.44% |
| 2024-03-20 | 129.57 | 132.99 | 127.77 | 132.99 | 94.77 | qfq | 8,488,512 | 1,101,637,975 | 2.81% |
| 2024-03-19 | 126.98 | 130.88 | 122.03 | 129.35 | 92.18 | qfq | 11,460,068 | 1,452,714,882 | -0.04% |
| 2024-03-18 | 130.20 | 132.49 | 127.60 | 129.40 | 92.21 | qfq | 10,492,645 | 1,361,982,250 | -1.75% |
| 2024-03-15 | 127.50 | 132.56 | 126.31 | 131.70 | 93.85 | qfq | 11,582,270 | 1,500,980,591 | 2.01% |
| 2024-03-14 | 125.00 | 133.50 | 123.50 | 129.10 | 92.00 | qfq | 12,137,062 | 1,559,242,553 | 1.25% |
| 2024-03-13 | 134.90 | 136.75 | 127.00 | 127.50 | 90.86 | qfq | 15,110,650 | 2,000,281,679 | -2.49% |
| 2024-03-12 | 128.00 | 133.58 | 121.00 | 130.75 | 93.17 | qfq | 14,705,501 | 1,865,036,588 | 1.12% |
| 2024-03-11 | 123.10 | 130.20 | 121.84 | 129.30 | 92.14 | qfq | 12,169,461 | 1,534,885,236 | -0.19% |
| 2024-03-08 | 128.30 | 135.30 | 121.51 | 129.55 | 92.32 | qfq | 15,862,699 | 2,037,525,299 | 3.80% |
| 2024-03-07 | 124.00 | 128.00 | 119.12 | 124.81 | 88.94 | qfq | 13,512,568 | 1,669,200,589 | 1.57% |
| 2024-03-06 | 109.50 | 128.40 | 109.01 | 122.88 | 87.57 | qfq | 16,992,075 | 1,986,466,021 | 12.86% |
| 2024-03-05 | 111.00 | 113.47 | 105.70 | 108.88 | 77.59 | qfq | 15,329,006 | 1,678,819,486 | -3.68% |
| 2024-03-04 | 101.88 | 113.04 | 97.88 | 113.04 | 80.55 | qfq | 17,928,614 | 1,906,177,664 | 20.00% |
| 2024-03-01 | 84.50 | 98.27 | 82.89 | 94.20 | 67.13 | qfq | 15,479,388 | 1,428,701,590 | 15.03% |
| 2024-02-29 | 74.20 | 85.00 | 74.00 | 81.89 | 58.36 | qfq | 10,730,627 | 850,493,846 | 15.32% |
| 2024-02-28 | 76.00 | 83.00 | 71.01 | 71.01 | 50.60 | qfq | 9,315,855 | 712,745,035 | -2.59% |
| 2024-02-27 | 66.50 | 77.04 | 65.18 | 72.90 | 51.95 | qfq | 8,240,351 | 585,631,080 | 7.52% |
| 2024-02-26 | 63.05 | 69.56 | 62.46 | 67.80 | 48.32 | qfq | 7,351,262 | 490,407,231 | 3.46% |
| 2024-02-23 | 67.29 | 70.71 | 65.27 | 65.53 | 46.70 | qfq | 8,383,349 | 568,458,631 | 1.64% |
| 2024-02-22 | 65.76 | 66.09 | 62.65 | 64.47 | 45.94 | qfq | 6,607,789 | 425,144,342 | 1.88% |
| 2024-02-21 | 66.00 | 66.00 | 62.31 | 63.28 | 45.09 | qfq | 9,031,978 | 577,515,210 | -8.29% |
| 2024-02-20 | 62.00 | 69.00 | 59.62 | 69.00 | 49.17 | qfq | 7,710,117 | 494,153,318 | 20.00% |
| 2024-02-19 | 52.51 | 58.50 | 52.50 | 57.50 | 40.98 | qfq | 6,431,943 | 351,561,559 | 15.69% |
| 2024-02-08 | 44.86 | 50.33 | 44.68 | 49.70 | 35.42 | qfq | 4,837,893 | 230,894,710 | 11.69% |
| 2024-02-07 | 45.20 | 48.65 | 43.38 | 44.50 | 31.71 | qfq | 4,791,637 | 221,450,887 | -1.22% |
| 2024-02-06 | 42.14 | 46.25 | 39.63 | 45.05 | 32.10 | qfq | 4,845,744 | 207,097,628 | 5.31% |
| 2024-02-05 | 47.34 | 47.43 | 41.29 | 42.78 | 30.49 | qfq | 4,645,897 | 203,270,177 | -9.84% |
| 2024-02-02 | 52.08 | 52.78 | 45.90 | 47.45 | 33.81 | qfq | 4,730,500 | 231,988,841 | -8.68% |
| 2024-02-01 | 49.42 | 53.80 | 49.00 | 51.96 | 37.03 | qfq | 3,499,400 | 181,306,902 | 2.75% |
| 2024-01-31 | 53.90 | 54.45 | 50.42 | 50.57 | 36.04 | qfq | 2,915,530 | 152,322,576 | -6.27% |
| 2024-01-30 | 55.88 | 56.47 | 53.95 | 53.95 | 38.45 | qfq | 2,175,738 | 119,819,931 | -3.66% |
| 2024-01-29 | 61.50 | 61.81 | 52.00 | 56.00 | 39.91 | qfq | 3,659,990 | 207,110,063 | -8.21% |
| 2024-01-26 | 63.11 | 63.37 | 60.60 | 61.01 | 43.48 | qfq | 2,114,400 | 131,020,885 | -3.85% |
| 2024-01-25 | 62.50 | 64.69 | 61.66 | 63.45 | 45.22 | qfq | 2,942,952 | 186,124,498 | 0.99% |
| 2024-01-24 | 64.50 | 65.40 | 60.25 | 62.83 | 44.77 | qfq | 2,728,912 | 169,836,568 | -2.44% |
| 2024-01-23 | 62.00 | 66.07 | 61.01 | 64.40 | 45.89 | qfq | 3,257,590 | 209,489,495 | 3.87% |
| 2024-01-22 | 65.50 | 67.57 | 61.00 | 62.00 | 44.18 | qfq | 3,225,859 | 206,675,431 | -3.86% |
| 2024-01-19 | 71.41 | 72.27 | 64.29 | 64.49 | 45.96 | qfq | 3,673,559 | 249,028,066 | -9.22% |
| 2024-01-18 | 66.79 | 73.01 | 66.21 | 71.04 | 50.62 | qfq | 4,116,412 | 290,246,950 | 4.47% |
| 2024-01-17 | 69.46 | 70.50 | 68.00 | 68.00 | 48.46 | qfq | 1,127,800 | 78,246,628 | -2.20% |
| 2024-01-16 | 70.69 | 70.69 | 68.05 | 69.53 | 49.55 | qfq | 1,262,906 | 87,288,959 | -1.61% |
| 2024-01-15 | 69.67 | 71.57 | 68.90 | 70.67 | 50.36 | qfq | 1,066,340 | 75,437,610 | 0.86% |
| 2024-01-12 | 71.09 | 72.49 | 69.65 | 70.07 | 49.93 | qfq | 1,915,800 | 136,522,991 | -1.59% |
| 2024-01-11 | 68.00 | 71.98 | 67.99 | 71.20 | 50.74 | qfq | 2,044,300 | 144,349,552 | 3.28% |
| 2024-01-10 | 68.93 | 70.55 | 67.01 | 68.94 | 49.13 | qfq | 1,656,700 | 114,047,131 | -0.61% |
| 2024-01-09 | 68.76 | 71.37 | 68.61 | 69.36 | 49.43 | qfq | 2,657,610 | 185,795,092 | 2.39% |
| 2024-01-08 | 67.36 | 69.30 | 67.36 | 67.74 | 48.27 | qfq | 1,767,650 | 120,685,484 | 0.00% |
| 2024-01-05 | 71.24 | 71.24 | 67.31 | 67.74 | 48.27 | qfq | 2,422,911 | 167,442,192 | -4.90% |
| 2024-01-04 | 72.75 | 72.75 | 69.77 | 71.23 | 50.76 | qfq | 2,311,904 | 163,914,272 | -1.79% |
| 2024-01-03 | 77.90 | 77.92 | 72.27 | 72.53 | 51.69 | qfq | 3,964,576 | 294,003,307 | -6.92% |
| 2024-01-02 | 80.30 | 81.10 | 77.70 | 77.92 | 55.53 | qfq | 2,138,600 | 169,386,858 | -4.26% |
| 2023-12-29 | 80.00 | 83.50 | 78.66 | 81.39 | 58.00 | qfq | 3,354,090 | 273,039,694 | 1.45% |
| 2023-12-28 | 76.36 | 82.40 | 75.72 | 80.23 | 57.17 | qfq | 4,030,354 | 323,267,753 | 5.07% |
| 2023-12-27 | 76.55 | 78.69 | 75.52 | 76.36 | 54.42 | qfq | 1,865,840 | 143,597,205 | -0.57% |
| 2023-12-26 | 79.89 | 80.22 | 76.50 | 76.80 | 54.73 | qfq | 2,106,140 | 164,768,545 | -3.76% |
| 2023-12-25 | 80.33 | 82.00 | 79.50 | 79.80 | 56.87 | qfq | 2,019,000 | 163,072,578 | -0.42% |
| 2023-12-22 | 82.20 | 83.00 | 79.50 | 80.14 | 57.11 | qfq | 3,610,519 | 293,199,526 | -2.51% |
| 2023-12-21 | 74.29 | 86.00 | 73.23 | 82.20 | 58.58 | qfq | 5,683,844 | 453,978,920 | 9.89% |
| 2023-12-20 | 77.25 | 77.25 | 73.76 | 74.80 | 53.30 | qfq | 2,585,500 | 193,847,348 | -3.17% |
| 2023-12-19 | 75.86 | 77.67 | 74.07 | 77.25 | 55.05 | qfq | 2,584,379 | 196,479,312 | 1.60% |
| 2023-12-18 | 75.27 | 77.70 | 74.75 | 76.03 | 54.18 | qfq | 2,417,302 | 184,907,267 | 0.85% |
| 2023-12-15 | 79.10 | 79.44 | 75.05 | 75.39 | 53.72 | qfq | 4,290,581 | 329,789,482 | -5.35% |
| 2023-12-14 | 79.70 | 83.20 | 79.50 | 79.65 | 56.76 | qfq | 3,855,274 | 312,685,333 | -0.04% |
| 2023-12-13 | 82.01 | 84.00 | 79.55 | 79.68 | 56.78 | qfq | 3,499,087 | 285,798,912 | -3.43% |
| 2023-12-12 | 84.35 | 85.58 | 80.10 | 82.51 | 58.80 | qfq | 5,054,507 | 417,667,664 | -0.07% |
| 2023-12-11 | 82.42 | 84.58 | 79.23 | 82.57 | 58.84 | qfq | 6,065,460 | 495,754,396 | 0.47% |
| 2023-12-08 | 76.80 | 85.10 | 76.65 | 82.18 | 58.56 | qfq | 7,299,754 | 595,554,023 | 6.80% |
| 2023-12-07 | 75.98 | 78.78 | 74.11 | 76.95 | 54.84 | qfq | 3,689,100 | 283,854,207 | 1.22% |
| 2023-12-06 | 75.00 | 78.70 | 73.98 | 76.02 | 54.17 | qfq | 4,051,934 | 309,512,479 | 1.58% |
| 2023-12-05 | 79.10 | 81.76 | 74.80 | 74.84 | 53.33 | qfq | 5,101,767 | 399,247,611 | -5.92% |
| 2023-12-04 | 75.88 | 82.00 | 74.74 | 79.55 | 56.69 | qfq | 5,830,876 | 456,874,522 | 4.77% |
| 2023-12-01 | 72.75 | 76.88 | 72.01 | 75.93 | 54.11 | qfq | 4,779,156 | 359,252,572 | 3.26% |
| 2023-11-30 | 73.50 | 75.79 | 72.00 | 73.53 | 52.40 | qfq | 3,842,800 | 283,082,375 | -1.08% |
| 2023-11-29 | 75.00 | 76.64 | 73.80 | 74.33 | 52.97 | qfq | 4,153,789 | 312,611,311 | 0.55% |
| 2023-11-28 | 74.61 | 75.38 | 72.92 | 73.92 | 52.68 | qfq | 3,737,349 | 275,998,404 | -0.23% |
| 2023-11-27 | 69.79 | 75.80 | 69.51 | 74.09 | 52.80 | qfq | 5,640,250 | 414,367,930 | 5.84% |
| 2023-11-24 | 71.50 | 71.50 | 69.40 | 70.00 | 49.88 | qfq | 2,288,206 | 160,969,600 | -1.97% |
| 2023-11-23 | 70.52 | 72.37 | 70.11 | 71.41 | 50.89 | qfq | 3,325,059 | 237,179,879 | 1.43% |
| 2023-11-22 | 73.11 | 74.40 | 70.40 | 70.40 | 50.17 | qfq | 4,870,259 | 348,678,798 | -4.45% |
| 2023-11-21 | 75.88 | 77.02 | 73.62 | 73.68 | 52.51 | qfq | 5,064,250 | 378,087,486 | -3.92% |
| 2023-11-20 | 78.00 | 81.38 | 75.84 | 76.69 | 54.65 | qfq | 8,590,479 | 666,608,493 | -2.53% |
| 2023-11-17 | 65.06 | 78.86 | 65.06 | 78.68 | 56.07 | qfq | 8,243,762 | 595,803,852 | 19.72% |
| 2023-11-16 | 67.49 | 68.00 | 65.70 | 65.72 | 46.83 | qfq | 2,751,500 | 183,359,835 | -2.64% |
| 2023-11-15 | 71.87 | 72.40 | 67.02 | 67.50 | 48.10 | qfq | 5,243,067 | 362,219,581 | -5.94% |
| 2023-11-14 | 72.31 | 74.98 | 71.15 | 71.76 | 51.14 | qfq | 3,641,303 | 263,377,457 | -1.95% |
| 2023-11-13 | 70.65 | 74.99 | 70.65 | 73.19 | 52.16 | qfq | 3,433,400 | 250,885,175 | 4.14% |
| 2023-11-10 | 71.00 | 73.86 | 69.88 | 70.28 | 50.08 | qfq | 2,829,623 | 202,383,851 | -1.97% |
| 2023-11-09 | 72.01 | 72.92 | 70.50 | 71.69 | 51.09 | qfq | 3,637,166 | 261,480,917 | 0.03% |
| 2023-11-08 | 70.00 | 75.18 | 68.48 | 71.67 | 51.07 | qfq | 6,350,093 | 453,005,905 | 1.42% |
| 2023-11-07 | 64.99 | 70.78 | 64.62 | 70.67 | 50.36 | qfq | 6,134,380 | 419,655,812 | 8.66% |
| 2023-11-06 | 63.55 | 65.47 | 63.55 | 65.04 | 46.35 | qfq | 3,008,477 | 194,690,881 | 2.98% |
| 2023-11-03 | 61.88 | 64.05 | 61.88 | 63.16 | 45.01 | qfq | 2,924,100 | 185,373,355 | 1.41% |
| 2023-11-02 | 62.29 | 64.98 | 62.20 | 62.28 | 44.38 | qfq | 2,961,800 | 188,521,128 | -0.21% |
| 2023-11-01 | 62.39 | 62.83 | 61.50 | 62.41 | 44.47 | qfq | 1,611,090 | 100,189,228 | -0.14% |
| 2023-10-31 | 64.00 | 64.87 | 61.88 | 62.50 | 44.54 | qfq | 2,641,550 | 165,400,815 | -2.74% |
| 2023-10-30 | 63.29 | 64.77 | 62.80 | 64.26 | 45.79 | qfq | 2,984,500 | 190,574,386 | 0.97% |
| 2023-10-27 | 65.01 | 65.09 | 61.77 | 63.64 | 45.35 | qfq | 4,595,360 | 290,245,960 | -2.80% |
| 2023-10-26 | 63.07 | 65.88 | 61.66 | 65.47 | 46.65 | qfq | 4,112,700 | 262,829,355 | 2.46% |
| 2023-10-25 | 64.96 | 66.50 | 63.54 | 63.90 | 45.54 | qfq | 3,628,100 | 234,600,033 | -1.27% |
| 2023-10-24 | 61.88 | 68.50 | 61.54 | 64.72 | 46.12 | qfq | 6,298,453 | 411,009,808 | 5.92% |
| 2023-10-23 | 63.90 | 63.90 | 60.61 | 61.10 | 43.54 | qfq | 2,691,400 | 166,488,219 | -4.38% |
| 2023-10-20 | 65.56 | 66.38 | 63.65 | 63.90 | 45.54 | qfq | 2,918,860 | 188,570,684 | -3.18% |
| 2023-10-19 | 67.08 | 68.41 | 65.91 | 66.00 | 47.03 | qfq | 2,352,400 | 157,653,034 | -3.33% |
| 2023-10-18 | 70.00 | 71.30 | 67.16 | 68.27 | 48.65 | qfq | 2,957,600 | 201,950,891 | -3.42% |
| 2023-10-17 | 72.41 | 72.50 | 68.60 | 70.69 | 50.37 | qfq | 4,280,616 | 300,670,020 | -1.89% |
| 2023-10-16 | 74.45 | 74.60 | 71.36 | 72.05 | 51.34 | qfq | 3,474,600 | 252,287,810 | -4.48% |
| 2023-10-13 | 76.46 | 76.60 | 74.51 | 75.43 | 53.75 | qfq | 3,011,200 | 226,798,468 | -0.97% |
| 2023-10-12 | 79.30 | 79.67 | 75.84 | 76.17 | 54.28 | qfq | 4,163,700 | 321,064,419 | -4.01% |
| 2023-10-11 | 82.90 | 83.29 | 75.80 | 79.35 | 56.55 | qfq | 5,616,676 | 446,749,363 | -1.42% |
| 2023-10-10 | 82.68 | 84.42 | 79.85 | 80.49 | 57.36 | qfq | 4,965,469 | 407,748,943 | -1.71% |
| 2023-10-09 | 81.88 | 85.68 | 81.05 | 81.89 | 58.36 | qfq | 7,664,546 | 635,856,248 | 0.01% |
| 2023-09-28 | 72.50 | 82.69 | 72.50 | 81.88 | 58.35 | qfq | 10,603,819 | 829,949,629 | 15.23% |
| 2023-09-27 | 66.21 | 72.31 | 64.10 | 71.06 | 50.64 | qfq | 6,990,778 | 480,280,116 | 10.00% |
| 2023-09-26 | 61.80 | 65.20 | 61.10 | 64.60 | 46.03 | qfq | 3,751,139 | 238,741,129 | 4.40% |
| 2023-09-25 | 65.51 | 65.78 | 61.65 | 61.88 | 44.10 | qfq | 2,830,300 | 178,548,494 | -5.38% |
| 2023-09-22 | 59.97 | 65.95 | 59.75 | 65.40 | 46.61 | qfq | 3,780,436 | 240,113,983 | 8.85% |
| 2023-09-21 | 60.83 | 61.80 | 59.78 | 60.08 | 42.81 | qfq | 1,378,200 | 83,657,717 | -0.99% |
| 2023-09-20 | 60.00 | 62.33 | 59.99 | 60.68 | 43.24 | qfq | 1,848,100 | 112,940,640 | 1.22% |
| 2023-09-19 | 61.70 | 62.50 | 59.41 | 59.95 | 42.72 | qfq | 2,420,966 | 145,860,331 | -3.34% |
| 2023-09-18 | 63.58 | 64.56 | 61.88 | 62.02 | 44.20 | qfq | 1,994,100 | 125,387,203 | -2.91% |
| 2023-09-15 | 64.13 | 66.51 | 63.37 | 63.88 | 45.52 | qfq | 2,311,831 | 148,754,361 | -1.99% |
| 2023-09-14 | 68.49 | 68.68 | 65.05 | 65.18 | 46.45 | qfq | 2,407,611 | 160,446,306 | -5.00% |
| 2023-09-13 | 70.19 | 70.42 | 67.55 | 68.61 | 48.89 | qfq | 2,837,077 | 195,037,821 | -2.29% |
| 2023-09-12 | 65.66 | 71.34 | 65.66 | 70.22 | 50.04 | qfq | 6,243,663 | 432,730,062 | 6.56% |
| 2023-09-11 | 62.62 | 66.99 | 61.50 | 65.90 | 46.96 | qfq | 3,631,620 | 234,183,646 | 4.31% |
| 2023-09-08 | 65.50 | 65.90 | 61.80 | 63.18 | 45.02 | qfq | 3,386,530 | 215,231,741 | -0.96% |
| 2023-09-07 | 66.85 | 67.57 | 62.68 | 63.79 | 45.46 | qfq | 4,965,044 | 320,301,597 | -7.50% |
| 2023-09-06 | 70.30 | 72.10 | 67.13 | 68.96 | 49.14 | qfq | 6,966,919 | 486,240,858 | -0.32% |
| 2023-09-05 | 65.95 | 71.54 | 65.20 | 69.18 | 49.30 | qfq | 5,081,139 | 348,023,535 | 4.82% |
| 2023-09-04 | 66.36 | 67.96 | 64.77 | 66.00 | 47.03 | qfq | 2,662,100 | 174,974,816 | -1.35% |
| 2023-09-01 | 69.00 | 69.82 | 66.35 | 66.90 | 47.67 | qfq | 2,606,117 | 177,296,903 | 0.86% |
| 2023-08-31 | 66.16 | 68.26 | 65.90 | 66.33 | 47.27 | qfq | 2,455,359 | 164,459,386 | -0.85% |
| 2023-08-30 | 65.00 | 69.70 | 65.00 | 66.90 | 47.67 | qfq | 3,755,480 | 253,349,433 | 2.50% |
| 2023-08-29 | 61.00 | 66.66 | 60.60 | 65.27 | 46.51 | qfq | 4,499,830 | 288,772,938 | 4.75% |
| 2023-08-28 | 78.00 | 78.00 | 62.10 | 62.31 | 44.40 | qfq | 7,073,482 | 465,467,838 | -8.10% |
| 2023-08-11 | 71.06 | 71.10 | 67.80 | 67.80 | 48.32 | qfq | 2,340,029 | 160,925,055 | -3.39% |
| 2023-08-10 | 70.98 | 71.95 | 69.32 | 70.18 | 50.01 | qfq | 2,124,058 | 149,508,401 | -1.97% |
| 2023-08-09 | 73.98 | 74.44 | 70.98 | 71.59 | 51.02 | qfq | 2,874,468 | 208,241,015 | -4.75% |
| 2023-08-08 | 73.13 | 75.70 | 73.13 | 75.16 | 53.56 | qfq | 2,465,401 | 184,660,826 | 2.05% |
| 2023-08-07 | 72.60 | 74.70 | 72.18 | 73.65 | 52.48 | qfq | 2,800,573 | 206,896,399 | 1.45% |
| 2023-08-04 | 70.78 | 74.00 | 70.50 | 72.60 | 51.74 | qfq | 2,967,136 | 213,613,738 | 1.23% |
| 2023-08-03 | 68.68 | 72.00 | 68.20 | 71.72 | 51.11 | qfq | 4,688,342 | 333,190,551 | 3.94% |
| 2023-08-02 | 67.47 | 69.60 | 67.13 | 69.00 | 49.17 | qfq | 2,499,139 | 171,482,555 | 0.89% |
| 2023-08-01 | 68.94 | 70.44 | 67.29 | 68.39 | 48.74 | qfq | 2,995,916 | 205,599,074 | 0.07% |
| 2023-07-31 | 68.13 | 68.80 | 66.32 | 68.34 | 48.70 | qfq | 2,520,601 | 170,977,353 | -0.12% |
| 2023-07-28 | 69.00 | 69.40 | 67.53 | 68.42 | 48.76 | qfq | 1,959,129 | 133,908,511 | -1.41% |
| 2023-07-27 | 69.77 | 71.00 | 68.25 | 69.40 | 49.46 | qfq | 2,646,613 | 184,506,507 | -1.28% |
| 2023-07-26 | 73.62 | 74.58 | 69.89 | 70.30 | 50.10 | qfq | 2,894,310 | 207,368,486 | -5.10% |
| 2023-07-25 | 73.98 | 74.47 | 71.62 | 74.08 | 52.79 | qfq | 2,957,664 | 215,968,545 | 1.22% |
| 2023-07-24 | 72.00 | 74.47 | 71.81 | 73.19 | 52.16 | qfq | 2,027,600 | 148,526,033 | 0.60% |
| 2023-07-21 | 74.00 | 75.27 | 71.83 | 72.75 | 51.84 | qfq | 3,825,690 | 279,716,048 | -2.56% |
| 2023-07-20 | 79.80 | 80.06 | 74.66 | 74.66 | 53.20 | qfq | 3,471,131 | 266,836,808 | -3.78% |
| 2023-07-19 | 80.60 | 83.40 | 77.30 | 77.59 | 55.29 | qfq | 3,802,925 | 303,993,515 | -3.47% |
| 2023-07-18 | 83.36 | 84.00 | 79.71 | 80.38 | 57.28 | qfq | 3,997,121 | 326,013,700 | -3.19% |