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
爱美客300896.SZ
最近收盘价100.552026-07-17
最近交易日2026-07-17
成交量（股）10,310,482
成交额（元）1,006,010,781
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2026-04-29 | cash_dividend | 0.8 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-18 | 2025-09-26 | cash_dividend | 1.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-23 | 2025-04-30 | cash_dividend | 3.8 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-19 | 2024-04-29 | cash_dividend | 2.323 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-19 | 2024-04-29 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-10-16 | 2023-10-23 | cash_dividend | 1.848 | — | — | — | 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 | 96.57 | 100.95 | 94.50 | 100.55 | 100.55 | qfq | 10,310,482 | 1,006,010,781 | 3.09% |
| 2026-07-16 | 95.00 | 99.00 | 93.30 | 97.54 | 97.54 | qfq | 10,410,943 | 1,001,081,667 | 3.39% |
| 2026-07-15 | 85.82 | 95.47 | 85.24 | 94.34 | 94.34 | qfq | 9,145,665 | 844,976,896 | 9.11% |
| 2026-07-14 | 86.90 | 87.56 | 85.66 | 86.46 | 86.46 | qfq | 2,965,748 | 256,347,045 | -0.52% |
| 2026-07-13 | 89.00 | 90.30 | 86.28 | 86.91 | 86.91 | qfq | 3,300,743 | 288,007,711 | -2.84% |
| 2026-07-10 | 85.97 | 91.32 | 84.45 | 89.45 | 89.45 | qfq | 5,015,066 | 445,355,501 | 4.14% |
| 2026-07-09 | 86.73 | 87.80 | 84.43 | 85.89 | 85.89 | qfq | 2,854,494 | 244,829,662 | -1.14% |
| 2026-07-08 | 87.97 | 88.32 | 86.39 | 86.88 | 86.88 | qfq | 2,065,242 | 179,884,913 | -0.46% |
| 2026-07-07 | 91.30 | 91.30 | 87.21 | 87.28 | 87.28 | qfq | 3,148,655 | 279,026,269 | -4.70% |
| 2026-07-06 | 90.90 | 92.38 | 90.50 | 91.58 | 91.58 | qfq | 3,338,395 | 305,483,909 | -0.05% |
| 2026-07-03 | 89.90 | 92.50 | 89.78 | 91.63 | 91.63 | qfq | 4,162,744 | 379,778,168 | 2.29% |
| 2026-07-02 | 90.16 | 91.84 | 89.34 | 89.58 | 89.58 | qfq | 3,871,163 | 349,761,586 | -0.64% |
| 2026-07-01 | 87.24 | 91.20 | 86.06 | 90.16 | 90.16 | qfq | 4,843,800 | 431,462,016 | 3.39% |
| 2026-06-30 | 88.30 | 89.00 | 86.04 | 87.20 | 87.20 | qfq | 3,118,629 | 271,144,110 | -1.25% |
| 2026-06-29 | 85.49 | 90.40 | 83.36 | 88.30 | 88.30 | qfq | 5,618,464 | 491,615,066 | 3.27% |
| 2026-06-26 | 88.03 | 89.37 | 85.48 | 85.50 | 85.50 | qfq | 3,255,049 | 282,648,151 | -3.88% |
| 2026-06-25 | 88.08 | 90.63 | 86.01 | 88.95 | 88.95 | qfq | 4,485,413 | 396,172,108 | 0.95% |
| 2026-06-24 | 90.91 | 91.70 | 88.10 | 88.11 | 88.11 | qfq | 4,006,604 | 357,289,251 | -3.27% |
| 2026-06-23 | 91.63 | 95.00 | 91.09 | 91.09 | 91.09 | qfq | 4,591,183 | 426,122,218 | -1.17% |
| 2026-06-22 | 90.00 | 92.24 | 88.08 | 92.17 | 92.17 | qfq | 3,787,957 | 340,382,819 | 0.89% |
| 2026-06-18 | 90.55 | 92.91 | 89.80 | 91.36 | 91.36 | qfq | 3,391,871 | 309,926,945 | 0.48% |
| 2026-06-17 | 92.04 | 92.40 | 90.12 | 90.92 | 90.92 | qfq | 2,662,790 | 241,596,426 | -1.33% |
| 2026-06-16 | 93.02 | 93.03 | 91.80 | 92.15 | 92.15 | qfq | 2,262,047 | 208,564,085 | -1.56% |
| 2026-06-15 | 94.31 | 94.95 | 92.42 | 93.61 | 93.61 | qfq | 3,017,811 | 282,148,585 | -0.70% |
| 2026-06-12 | 92.13 | 95.33 | 91.70 | 94.27 | 94.27 | qfq | 3,735,726 | 350,319,127 | 1.87% |
| 2026-06-11 | 92.00 | 93.38 | 90.50 | 92.54 | 92.54 | qfq | 3,272,610 | 300,643,246 | -0.74% |
| 2026-06-10 | 93.08 | 93.67 | 92.00 | 93.23 | 93.23 | qfq | 2,412,115 | 223,941,137 | 0.46% |
| 2026-06-09 | 94.50 | 94.97 | 92.23 | 92.80 | 92.80 | qfq | 2,920,589 | 271,419,825 | -1.44% |
| 2026-06-08 | 99.00 | 99.90 | 93.66 | 94.16 | 94.16 | qfq | 3,507,887 | 336,532,840 | -4.77% |
| 2026-06-05 | 99.03 | 102.00 | 98.60 | 98.88 | 98.88 | qfq | 3,052,586 | 306,006,358 | 1.21% |
| 2026-06-04 | 100.00 | 100.88 | 96.95 | 97.70 | 97.70 | qfq | 3,308,249 | 324,811,640 | -3.24% |
| 2026-06-03 | 101.40 | 102.20 | 99.58 | 100.97 | 100.97 | qfq | 2,469,838 | 248,520,561 | -0.34% |
| 2026-06-02 | 103.95 | 104.35 | 100.80 | 101.31 | 101.31 | qfq | 2,588,262 | 264,361,451 | -2.91% |
| 2026-06-01 | 102.80 | 104.46 | 101.72 | 104.35 | 104.35 | qfq | 3,005,759 | 310,221,615 | -0.38% |
| 2026-05-29 | 99.49 | 105.80 | 99.00 | 104.75 | 104.75 | qfq | 5,536,528 | 570,065,654 | 5.16% |
| 2026-05-28 | 100.90 | 101.88 | 98.53 | 99.61 | 99.61 | qfq | 3,157,762 | 314,809,743 | -2.53% |
| 2026-05-27 | 101.49 | 103.99 | 99.69 | 102.20 | 102.20 | qfq | 3,928,552 | 399,411,574 | 0.26% |
| 2026-05-26 | 102.62 | 104.96 | 100.57 | 101.93 | 101.93 | qfq | 3,284,285 | 336,041,866 | -1.13% |
| 2026-05-25 | 103.14 | 104.27 | 102.61 | 103.09 | 103.09 | qfq | 2,322,047 | 239,862,379 | -0.06% |
| 2026-05-22 | 104.00 | 104.57 | 102.63 | 103.15 | 103.15 | qfq | 2,390,405 | 246,992,736 | -0.39% |
| 2026-05-21 | 105.16 | 107.70 | 103.45 | 103.55 | 103.55 | qfq | 3,064,294 | 324,771,819 | -1.21% |
| 2026-05-20 | 107.13 | 107.13 | 103.70 | 104.82 | 104.82 | qfq | 3,192,000 | 335,274,572 | -2.41% |
| 2026-05-19 | 108.25 | 109.46 | 106.36 | 107.41 | 107.41 | qfq | 2,674,022 | 287,707,306 | -0.73% |
| 2026-05-18 | 113.00 | 113.01 | 108.10 | 108.20 | 108.20 | qfq | 3,895,858 | 427,376,459 | -4.72% |
| 2026-05-15 | 116.03 | 116.74 | 113.35 | 113.56 | 113.56 | qfq | 3,393,836 | 388,226,937 | -2.72% |
| 2026-05-14 | 118.20 | 118.88 | 116.58 | 116.74 | 116.74 | qfq | 3,730,922 | 437,877,447 | -2.59% |
| 2026-05-13 | 116.60 | 121.20 | 116.49 | 119.84 | 119.84 | qfq | 6,041,517 | 721,141,470 | 3.94% |
| 2026-05-12 | 118.04 | 118.04 | 114.80 | 115.30 | 115.30 | qfq | 3,184,087 | 369,558,818 | -2.69% |
| 2026-05-11 | 117.90 | 118.50 | 116.10 | 118.49 | 118.49 | qfq | 3,336,068 | 390,966,415 | 0.42% |
| 2026-05-08 | 116.33 | 118.75 | 116.33 | 118.00 | 118.00 | qfq | 3,296,066 | 386,980,428 | 0.89% |
| 2026-05-07 | 115.77 | 118.18 | 115.72 | 116.96 | 116.96 | qfq | 2,812,496 | 328,175,352 | 1.06% |
| 2026-05-06 | 114.97 | 116.29 | 114.68 | 115.73 | 115.73 | qfq | 2,399,397 | 277,114,401 | 0.59% |
| 2026-04-30 | 115.53 | 116.78 | 114.50 | 115.05 | 115.05 | qfq | 2,094,760 | 241,802,573 | -0.96% |
| 2026-04-29 | 115.11 | 117.50 | 115.11 | 116.17 | 116.17 | qfq | 2,198,865 | 255,703,903 | -0.21% |
| 2026-04-28 | 117.99 | 119.68 | 116.03 | 116.42 | 115.62 | qfq | 2,680,068 | 315,235,440 | -1.62% |
| 2026-04-27 | 117.99 | 119.90 | 117.20 | 118.34 | 117.53 | qfq | 2,828,464 | 334,972,783 | -0.47% |
| 2026-04-24 | 116.51 | 120.18 | 115.91 | 118.90 | 118.09 | qfq | 4,720,495 | 559,446,183 | 1.25% |
| 2026-04-23 | 114.49 | 118.69 | 114.49 | 117.43 | 116.63 | qfq | 4,995,714 | 585,311,419 | 2.42% |
| 2026-04-22 | 113.80 | 115.05 | 113.30 | 114.65 | 113.87 | qfq | 1,855,976 | 211,834,893 | 0.39% |
| 2026-04-21 | 115.11 | 116.14 | 113.61 | 114.20 | 113.42 | qfq | 1,726,958 | 197,437,338 | -0.62% |
| 2026-04-20 | 114.04 | 116.21 | 113.60 | 114.91 | 114.12 | qfq | 1,754,172 | 201,424,120 | 0.31% |
| 2026-04-17 | 115.70 | 115.70 | 113.53 | 114.55 | 113.77 | qfq | 1,943,153 | 222,038,365 | -1.06% |
| 2026-04-16 | 115.72 | 116.19 | 115.10 | 115.78 | 114.99 | qfq | 1,870,168 | 216,213,731 | 0.04% |
| 2026-04-15 | 117.20 | 118.28 | 115.61 | 115.73 | 114.94 | qfq | 2,442,511 | 284,795,867 | -0.61% |
| 2026-04-14 | 114.66 | 116.47 | 113.38 | 116.44 | 115.64 | qfq | 2,530,349 | 290,657,639 | 2.29% |
| 2026-04-13 | 113.88 | 114.22 | 113.01 | 113.83 | 113.05 | qfq | 1,608,993 | 182,791,707 | -1.00% |
| 2026-04-10 | 113.50 | 115.90 | 113.34 | 114.98 | 114.19 | qfq | 2,117,356 | 243,637,639 | 1.46% |
| 2026-04-09 | 116.06 | 116.08 | 113.31 | 113.33 | 112.55 | qfq | 2,150,777 | 245,755,574 | -3.14% |
| 2026-04-08 | 114.81 | 117.00 | 114.40 | 117.00 | 116.20 | qfq | 2,499,575 | 289,731,253 | 3.41% |
| 2026-04-07 | 112.92 | 113.47 | 112.40 | 113.14 | 112.37 | qfq | 1,220,702 | 137,822,091 | 0.60% |
| 2026-04-03 | 114.98 | 115.69 | 112.30 | 112.46 | 111.69 | qfq | 1,997,690 | 226,573,860 | -2.19% |
| 2026-04-02 | 119.00 | 119.20 | 114.00 | 114.98 | 114.19 | qfq | 3,567,734 | 415,546,608 | -3.78% |
| 2026-04-01 | 119.00 | 119.50 | 117.50 | 119.50 | 118.68 | qfq | 2,399,341 | 284,778,061 | 1.93% |
| 2026-03-31 | 119.19 | 120.58 | 117.22 | 117.24 | 116.44 | qfq | 1,837,824 | 218,385,354 | -1.26% |
| 2026-03-30 | 118.56 | 119.60 | 117.80 | 118.74 | 117.93 | qfq | 1,555,764 | 184,669,801 | -1.12% |
| 2026-03-27 | 117.03 | 120.68 | 116.99 | 120.08 | 119.26 | qfq | 2,196,875 | 262,216,051 | 1.69% |
| 2026-03-26 | 122.00 | 122.49 | 118.00 | 118.09 | 117.28 | qfq | 2,625,100 | 314,802,379 | -3.51% |
| 2026-03-25 | 122.31 | 122.82 | 121.58 | 122.38 | 121.54 | qfq | 2,159,015 | 263,754,638 | -0.14% |
| 2026-03-24 | 122.78 | 122.97 | 120.10 | 122.55 | 121.71 | qfq | 2,203,053 | 266,998,732 | 1.52% |
| 2026-03-23 | 125.70 | 125.70 | 120.66 | 120.72 | 119.89 | qfq | 3,880,919 | 476,576,943 | -6.33% |
| 2026-03-20 | 137.55 | 138.64 | 128.86 | 128.88 | 128.00 | qfq | 5,391,773 | 710,712,111 | -7.19% |
| 2026-03-19 | 139.00 | 139.72 | 138.66 | 138.87 | 137.92 | qfq | 1,455,309 | 202,210,593 | -1.09% |
| 2026-03-18 | 142.50 | 142.84 | 139.60 | 140.40 | 139.44 | qfq | 1,836,074 | 257,989,132 | -1.71% |
| 2026-03-17 | 142.89 | 144.68 | 142.50 | 142.84 | 141.86 | qfq | 1,911,568 | 274,505,973 | -0.09% |
| 2026-03-16 | 141.79 | 143.50 | 141.06 | 142.97 | 141.99 | qfq | 1,531,815 | 217,886,796 | 0.61% |
| 2026-03-13 | 141.36 | 143.50 | 141.25 | 142.10 | 141.13 | qfq | 1,865,398 | 265,963,403 | 0.31% |
| 2026-03-12 | 143.95 | 144.58 | 141.66 | 141.66 | 140.69 | qfq | 2,121,926 | 302,486,565 | -1.41% |
| 2026-03-11 | 140.22 | 144.75 | 139.63 | 143.68 | 142.70 | qfq | 3,708,648 | 529,223,909 | 2.23% |
| 2026-03-10 | 139.82 | 140.54 | 139.02 | 140.54 | 139.58 | qfq | 1,809,378 | 253,285,886 | 1.31% |
| 2026-03-09 | 139.00 | 139.57 | 138.00 | 138.72 | 137.77 | qfq | 1,974,401 | 273,473,526 | -1.38% |
| 2026-03-06 | 138.73 | 140.74 | 138.51 | 140.66 | 139.70 | qfq | 1,802,751 | 252,391,645 | 1.28% |
| 2026-03-05 | 140.05 | 140.49 | 138.52 | 138.88 | 137.93 | qfq | 1,729,288 | 241,047,230 | -0.19% |
| 2026-03-04 | 137.74 | 139.30 | 137.47 | 139.14 | 138.19 | qfq | 2,141,492 | 296,267,289 | 0.83% |
| 2026-03-03 | 139.73 | 141.47 | 137.72 | 138.00 | 137.06 | qfq | 3,229,095 | 450,158,611 | -1.24% |
| 2026-03-02 | 140.95 | 141.89 | 139.50 | 139.73 | 138.77 | qfq | 2,848,926 | 399,802,015 | -2.14% |
| 2026-02-27 | 143.00 | 143.80 | 142.65 | 142.78 | 141.80 | qfq | 1,925,236 | 275,481,541 | -0.27% |
| 2026-02-26 | 145.58 | 146.79 | 142.68 | 143.16 | 142.18 | qfq | 2,694,519 | 388,308,226 | -1.74% |
| 2026-02-25 | 145.00 | 146.49 | 144.80 | 145.69 | 144.69 | qfq | 1,826,497 | 266,237,424 | 0.85% |
| 2026-02-24 | 145.24 | 146.50 | 143.88 | 144.46 | 143.47 | qfq | 2,034,862 | 294,526,119 | -0.54% |
| 2026-02-13 | 146.90 | 147.85 | 145.17 | 145.24 | 144.25 | qfq | 2,262,689 | 331,647,916 | -1.10% |
| 2026-02-12 | 148.74 | 149.35 | 146.59 | 146.85 | 145.84 | qfq | 3,196,721 | 471,383,087 | -1.54% |
| 2026-02-11 | 149.16 | 150.96 | 148.61 | 149.14 | 148.12 | qfq | 2,876,903 | 430,649,044 | -0.22% |
| 2026-02-10 | 153.00 | 153.80 | 149.26 | 149.47 | 148.45 | qfq | 3,995,675 | 600,802,336 | -2.87% |
| 2026-02-09 | 151.92 | 154.55 | 151.28 | 153.88 | 152.83 | qfq | 4,543,636 | 696,099,910 | 2.30% |
| 2026-02-06 | 151.60 | 152.50 | 149.45 | 150.42 | 149.39 | qfq | 5,510,451 | 830,378,431 | -2.30% |
| 2026-02-05 | 149.70 | 158.80 | 148.09 | 153.96 | 152.91 | qfq | 9,458,061 | 1,464,492,720 | 3.80% |
| 2026-02-04 | 146.18 | 148.70 | 145.52 | 148.32 | 147.30 | qfq | 4,208,356 | 619,967,558 | 0.51% |
| 2026-02-03 | 140.88 | 147.99 | 140.88 | 147.57 | 146.56 | qfq | 6,505,395 | 947,496,641 | 4.56% |
| 2026-02-02 | 141.50 | 145.76 | 140.00 | 141.14 | 140.17 | qfq | 4,749,686 | 683,239,871 | 1.01% |
| 2026-01-30 | 142.98 | 143.20 | 139.67 | 139.73 | 138.77 | qfq | 3,760,011 | 530,917,291 | -3.22% |
| 2026-01-29 | 137.49 | 144.56 | 137.45 | 144.38 | 143.39 | qfq | 5,673,946 | 802,520,139 | 4.53% |
| 2026-01-28 | 140.36 | 140.89 | 138.01 | 138.12 | 137.17 | qfq | 2,975,671 | 413,000,863 | -1.56% |
| 2026-01-27 | 141.94 | 142.48 | 139.13 | 140.31 | 139.35 | qfq | 3,130,944 | 439,139,691 | -1.20% |
| 2026-01-26 | 143.20 | 143.96 | 141.30 | 142.01 | 141.04 | qfq | 3,440,068 | 489,927,768 | -0.64% |
| 2026-01-23 | 141.75 | 144.24 | 141.75 | 142.93 | 141.95 | qfq | 3,024,199 | 433,087,304 | 0.94% |
| 2026-01-22 | 144.38 | 144.88 | 141.47 | 141.60 | 140.63 | qfq | 3,122,427 | 445,730,113 | -2.07% |
| 2026-01-21 | 144.82 | 144.84 | 143.00 | 144.60 | 143.61 | qfq | 2,625,078 | 377,905,692 | -0.15% |
| 2026-01-20 | 147.42 | 147.78 | 144.10 | 144.82 | 143.83 | qfq | 2,995,444 | 436,419,924 | -1.59% |
| 2026-01-19 | 145.83 | 149.08 | 145.57 | 147.16 | 146.15 | qfq | 2,918,420 | 430,718,974 | 0.58% |
| 2026-01-16 | 148.81 | 149.75 | 146.06 | 146.31 | 145.31 | qfq | 3,497,515 | 514,930,974 | -1.68% |
| 2026-01-15 | 151.10 | 153.05 | 148.21 | 148.81 | 147.79 | qfq | 3,893,053 | 584,463,943 | -1.95% |
| 2026-01-14 | 150.69 | 154.46 | 149.83 | 151.77 | 150.73 | qfq | 6,011,986 | 914,922,001 | 0.30% |
| 2026-01-13 | 150.88 | 153.98 | 148.58 | 151.31 | 150.27 | qfq | 6,620,269 | 1,003,086,883 | 0.21% |
| 2026-01-12 | 149.00 | 151.42 | 149.00 | 151.00 | 149.97 | qfq | 4,491,800 | 675,919,025 | 0.73% |
| 2026-01-09 | 150.00 | 153.99 | 148.32 | 149.91 | 148.88 | qfq | 6,905,404 | 1,043,075,405 | 2.69% |
| 2026-01-08 | 145.00 | 148.40 | 144.44 | 145.99 | 144.99 | qfq | 3,902,726 | 572,579,766 | 0.45% |
| 2026-01-07 | 145.94 | 146.59 | 144.39 | 145.34 | 144.35 | qfq | 2,536,659 | 368,874,845 | -0.79% |
| 2026-01-06 | 145.18 | 147.39 | 144.60 | 146.49 | 145.49 | qfq | 3,409,683 | 497,731,189 | 1.06% |
| 2026-01-05 | 141.76 | 145.00 | 141.50 | 144.95 | 143.96 | qfq | 3,973,739 | 572,176,190 | 2.28% |
| 2025-12-31 | 141.25 | 143.69 | 139.72 | 141.72 | 140.75 | qfq | 2,334,254 | 330,179,395 | 0.33% |
| 2025-12-30 | 140.86 | 143.15 | 139.55 | 141.25 | 140.28 | qfq | 2,709,318 | 383,149,621 | 0.16% |
| 2025-12-29 | 144.00 | 144.98 | 140.96 | 141.03 | 140.06 | qfq | 2,592,306 | 369,879,275 | -2.29% |
| 2025-12-26 | 143.00 | 145.58 | 142.70 | 144.33 | 143.34 | qfq | 2,740,844 | 395,224,275 | 0.58% |
| 2025-12-25 | 142.42 | 144.16 | 142.19 | 143.50 | 142.52 | qfq | 1,908,014 | 273,481,876 | 0.49% |
| 2025-12-24 | 141.69 | 143.43 | 141.57 | 142.80 | 141.82 | qfq | 1,493,259 | 212,981,471 | 0.36% |
| 2025-12-23 | 144.00 | 144.60 | 141.54 | 142.29 | 141.32 | qfq | 2,804,918 | 399,604,978 | -1.46% |
| 2025-12-22 | 145.00 | 145.00 | 142.98 | 144.40 | 143.41 | qfq | 2,983,218 | 429,377,426 | -0.96% |
| 2025-12-19 | 142.00 | 146.30 | 141.38 | 145.80 | 144.80 | qfq | 4,063,915 | 587,154,427 | 2.81% |
| 2025-12-18 | 141.27 | 144.31 | 141.11 | 141.82 | 140.85 | qfq | 3,003,518 | 428,498,642 | -0.13% |
| 2025-12-17 | 139.31 | 142.40 | 138.00 | 142.01 | 141.04 | qfq | 3,430,181 | 482,656,485 | 1.03% |
| 2025-12-16 | 137.60 | 143.52 | 137.36 | 140.56 | 139.60 | qfq | 4,621,576 | 653,472,224 | 2.02% |
| 2025-12-15 | 139.07 | 141.84 | 137.68 | 137.78 | 136.84 | qfq | 2,310,192 | 321,315,437 | -1.20% |
| 2025-12-12 | 139.93 | 140.84 | 137.60 | 139.45 | 138.50 | qfq | 3,059,728 | 425,158,632 | 0.04% |
| 2025-12-11 | 143.05 | 143.50 | 139.33 | 139.40 | 138.45 | qfq | 2,758,807 | 388,268,241 | -2.69% |
| 2025-12-10 | 141.00 | 143.68 | 140.04 | 143.25 | 142.27 | qfq | 2,407,535 | 342,330,822 | 1.47% |
| 2025-12-09 | 142.80 | 143.50 | 141.10 | 141.18 | 140.21 | qfq | 1,658,492 | 235,678,141 | -1.14% |
| 2025-12-08 | 142.97 | 144.31 | 142.47 | 142.81 | 141.83 | qfq | 1,873,670 | 268,185,974 | -0.11% |
| 2025-12-05 | 140.41 | 143.30 | 139.03 | 142.97 | 141.99 | qfq | 2,548,124 | 360,447,772 | 1.82% |
| 2025-12-04 | 144.08 | 144.75 | 140.22 | 140.41 | 139.45 | qfq | 2,811,763 | 396,974,307 | -2.29% |
| 2025-12-03 | 145.10 | 145.56 | 142.75 | 143.70 | 142.72 | qfq | 1,932,298 | 277,990,956 | -0.94% |
| 2025-12-02 | 146.00 | 146.26 | 144.60 | 145.06 | 144.07 | qfq | 1,603,097 | 232,621,821 | -0.64% |
| 2025-12-01 | 144.00 | 146.44 | 144.00 | 146.00 | 145.00 | qfq | 1,986,158 | 288,945,151 | 0.43% |
| 2025-11-28 | 146.27 | 146.27 | 142.58 | 145.37 | 144.37 | qfq | 2,796,367 | 403,858,575 | -0.61% |
| 2025-11-27 | 145.00 | 148.22 | 144.98 | 146.26 | 145.26 | qfq | 2,902,213 | 425,503,773 | 0.83% |
| 2025-11-26 | 145.59 | 146.99 | 144.30 | 145.05 | 144.06 | qfq | 2,511,071 | 365,978,532 | -0.34% |
| 2025-11-25 | 146.98 | 147.70 | 145.21 | 145.54 | 144.54 | qfq | 3,039,830 | 443,984,818 | -0.31% |
| 2025-11-24 | 148.50 | 149.26 | 145.00 | 145.99 | 144.99 | qfq | 2,406,708 | 352,357,721 | -1.36% |
| 2025-11-21 | 151.99 | 152.28 | 147.84 | 148.00 | 146.99 | qfq | 2,913,177 | 435,564,504 | -1.88% |
| 2025-11-20 | 155.50 | 155.63 | 150.49 | 150.84 | 149.81 | qfq | 3,155,638 | 481,005,113 | -3.00% |
| 2025-11-19 | 154.44 | 157.56 | 154.20 | 155.51 | 154.45 | qfq | 2,452,827 | 382,529,733 | 0.58% |
| 2025-11-18 | 155.76 | 157.27 | 154.13 | 154.61 | 153.55 | qfq | 2,099,375 | 326,210,185 | -0.86% |
| 2025-11-17 | 156.80 | 157.13 | 154.98 | 155.95 | 154.88 | qfq | 2,689,432 | 418,868,684 | -1.05% |
| 2025-11-14 | 159.00 | 162.65 | 157.30 | 157.61 | 156.53 | qfq | 3,729,691 | 595,757,230 | -1.25% |
| 2025-11-13 | 157.60 | 160.18 | 157.00 | 159.60 | 158.51 | qfq | 3,368,834 | 534,270,340 | 1.22% |
| 2025-11-12 | 160.00 | 162.13 | 157.50 | 157.68 | 156.60 | qfq | 4,512,381 | 720,339,504 | -2.04% |
| 2025-11-11 | 155.97 | 162.05 | 153.80 | 160.97 | 159.87 | qfq | 8,203,132 | 1,295,555,407 | 2.86% |
| 2025-11-10 | 148.84 | 161.40 | 148.33 | 156.50 | 155.43 | qfq | 11,039,292 | 1,731,804,213 | 4.92% |
| 2025-11-07 | 151.50 | 151.73 | 149.12 | 149.16 | 148.14 | qfq | 3,094,028 | 464,960,701 | -1.87% |
| 2025-11-06 | 151.78 | 152.48 | 150.00 | 152.00 | 150.96 | qfq | 3,151,788 | 476,045,465 | 0.38% |
| 2025-11-05 | 151.00 | 152.49 | 150.55 | 151.43 | 150.39 | qfq | 2,202,298 | 334,279,967 | -0.32% |
| 2025-11-04 | 156.80 | 156.84 | 151.74 | 151.92 | 150.88 | qfq | 4,353,973 | 668,853,177 | -3.46% |
| 2025-11-03 | 160.00 | 160.09 | 156.91 | 157.37 | 156.29 | qfq | 3,342,969 | 527,032,257 | -1.70% |
| 2025-10-31 | 158.79 | 160.78 | 158.30 | 160.09 | 158.99 | qfq | 2,575,656 | 411,710,768 | 0.76% |
| 2025-10-30 | 160.38 | 160.99 | 158.18 | 158.89 | 157.80 | qfq | 3,006,160 | 479,011,655 | -0.89% |
| 2025-10-29 | 161.81 | 163.30 | 157.00 | 160.32 | 159.22 | qfq | 5,396,411 | 859,635,039 | -1.97% |
| 2025-10-28 | 166.11 | 166.80 | 163.20 | 163.54 | 162.42 | qfq | 3,211,371 | 529,226,906 | -1.74% |
| 2025-10-27 | 167.99 | 168.66 | 166.00 | 166.43 | 165.29 | qfq | 2,635,954 | 440,746,407 | -0.61% |
| 2025-10-24 | 167.04 | 167.98 | 166.68 | 167.45 | 166.30 | qfq | 1,528,817 | 255,596,394 | 0.14% |
| 2025-10-23 | 166.52 | 167.39 | 165.00 | 167.21 | 166.07 | qfq | 1,708,534 | 283,840,436 | 0.64% |
| 2025-10-22 | 167.82 | 169.50 | 166.00 | 166.15 | 165.01 | qfq | 1,746,737 | 292,167,399 | -0.98% |
| 2025-10-21 | 167.50 | 168.50 | 166.60 | 167.80 | 166.65 | qfq | 1,666,480 | 279,377,751 | 0.46% |
| 2025-10-20 | 170.02 | 170.39 | 166.00 | 167.03 | 165.89 | qfq | 2,782,113 | 466,597,870 | -1.49% |
| 2025-10-17 | 174.21 | 174.43 | 169.55 | 169.55 | 168.39 | qfq | 3,108,031 | 532,741,650 | -2.88% |
| 2025-10-16 | 175.40 | 178.70 | 174.33 | 174.57 | 173.38 | qfq | 2,224,938 | 391,064,566 | -0.33% |
| 2025-10-15 | 175.80 | 176.53 | 173.72 | 175.15 | 173.95 | qfq | 2,351,525 | 411,948,974 | -0.19% |
| 2025-10-14 | 175.72 | 177.09 | 175.04 | 175.49 | 174.29 | qfq | 2,416,647 | 424,941,352 | -0.10% |
| 2025-10-13 | 174.44 | 177.50 | 174.07 | 175.66 | 174.46 | qfq | 2,871,648 | 503,374,499 | -2.32% |
| 2025-10-10 | 180.46 | 182.00 | 179.50 | 179.84 | 178.61 | qfq | 2,701,921 | 488,211,374 | -0.32% |
| 2025-10-09 | 180.50 | 181.32 | 178.00 | 180.42 | 179.18 | qfq | 2,932,828 | 526,436,413 | -0.62% |
| 2025-09-30 | 181.96 | 182.50 | 180.10 | 181.55 | 180.31 | qfq | 2,398,890 | 434,710,470 | -0.36% |
| 2025-09-29 | 181.28 | 182.50 | 177.70 | 182.20 | 180.95 | qfq | 2,673,984 | 481,261,295 | -0.01% |
| 2025-09-26 | 181.25 | 183.50 | 179.66 | 182.21 | 180.96 | qfq | 2,974,873 | 540,482,516 | 0.64% |
| 2025-09-25 | 180.77 | 181.80 | 179.40 | 181.05 | 178.62 | qfq | 2,240,121 | 404,869,238 | -0.08% |
| 2025-09-24 | 179.60 | 182.00 | 178.52 | 181.20 | 178.77 | qfq | 2,534,883 | 458,216,358 | 0.68% |
| 2025-09-23 | 182.10 | 182.90 | 178.03 | 179.97 | 177.56 | qfq | 3,547,359 | 637,813,240 | -1.63% |
| 2025-09-22 | 186.60 | 186.60 | 182.00 | 182.95 | 180.50 | qfq | 3,081,087 | 564,745,522 | -2.03% |
| 2025-09-19 | 186.50 | 187.73 | 185.12 | 186.74 | 184.24 | qfq | 3,239,883 | 603,208,196 | 0.07% |
| 2025-09-18 | 189.35 | 190.99 | 184.25 | 186.61 | 184.11 | qfq | 4,522,404 | 849,579,986 | -1.74% |
| 2025-09-17 | 192.99 | 194.40 | 189.00 | 189.91 | 187.36 | qfq | 3,231,957 | 615,136,317 | -1.34% |
| 2025-09-16 | 194.08 | 195.48 | 190.18 | 192.49 | 189.91 | qfq | 3,206,701 | 616,186,630 | -0.81% |
| 2025-09-15 | 194.00 | 197.30 | 193.80 | 194.07 | 191.47 | qfq | 2,875,690 | 560,779,973 | -0.43% |
| 2025-09-12 | 199.00 | 199.80 | 194.61 | 194.91 | 192.30 | qfq | 4,670,789 | 917,687,763 | -3.03% |
| 2025-09-11 | 194.94 | 201.01 | 192.45 | 201.00 | 198.31 | qfq | 4,630,367 | 908,967,266 | 3.10% |
| 2025-09-10 | 197.42 | 198.37 | 194.80 | 194.95 | 192.34 | qfq | 2,818,622 | 553,295,361 | -1.25% |
| 2025-09-09 | 198.78 | 199.50 | 194.12 | 197.42 | 194.77 | qfq | 3,498,719 | 688,233,884 | -0.69% |
| 2025-09-08 | 190.88 | 202.77 | 190.86 | 198.80 | 196.14 | qfq | 7,966,543 | 1,583,055,547 | 4.18% |
| 2025-09-05 | 184.07 | 191.70 | 182.65 | 190.83 | 188.27 | qfq | 4,589,727 | 858,471,145 | 3.67% |
| 2025-09-04 | 186.00 | 188.50 | 181.60 | 184.07 | 181.60 | qfq | 4,122,996 | 762,749,603 | -1.83% |
| 2025-09-03 | 192.16 | 194.20 | 186.88 | 187.51 | 185.00 | qfq | 3,522,743 | 668,649,467 | -2.05% |
| 2025-09-02 | 196.00 | 197.99 | 189.81 | 191.44 | 188.87 | qfq | 4,003,541 | 773,366,372 | -2.77% |
| 2025-09-01 | 192.03 | 197.38 | 191.54 | 196.90 | 194.26 | qfq | 4,538,845 | 882,148,884 | 1.51% |
| 2025-08-29 | 189.86 | 196.83 | 189.58 | 193.98 | 191.38 | qfq | 4,866,249 | 946,214,835 | 1.90% |
| 2025-08-28 | 189.48 | 192.50 | 185.23 | 190.36 | 187.81 | qfq | 4,965,449 | 939,517,861 | 0.17% |
| 2025-08-27 | 195.32 | 197.70 | 190.00 | 190.03 | 187.48 | qfq | 6,222,818 | 1,207,444,233 | -3.88% |
| 2025-08-26 | 194.50 | 202.88 | 194.30 | 197.70 | 195.05 | qfq | 8,289,070 | 1,649,678,196 | 2.43% |
| 2025-08-25 | 192.59 | 194.51 | 189.51 | 193.01 | 190.42 | qfq | 5,248,747 | 1,006,441,233 | 0.22% |
| 2025-08-22 | 192.48 | 192.88 | 187.30 | 192.58 | 190.00 | qfq | 4,953,411 | 943,519,538 | 1.83% |
| 2025-08-21 | 188.00 | 193.80 | 187.25 | 189.11 | 186.58 | qfq | 5,259,666 | 1,003,097,783 | 0.32% |
| 2025-08-20 | 180.61 | 188.97 | 180.01 | 188.50 | 185.97 | qfq | 6,604,101 | 1,223,008,494 | 3.96% |
| 2025-08-19 | 181.03 | 183.90 | 179.53 | 181.32 | 178.89 | qfq | 4,849,901 | 880,403,818 | -1.39% |
| 2025-08-18 | 181.99 | 186.87 | 181.49 | 183.87 | 181.41 | qfq | 4,337,764 | 796,385,347 | 1.09% |
| 2025-08-15 | 181.50 | 182.56 | 179.05 | 181.89 | 179.45 | qfq | 4,262,710 | 772,224,423 | -0.37% |
| 2025-08-14 | 186.02 | 189.15 | 182.00 | 182.56 | 180.11 | qfq | 3,601,192 | 665,910,461 | -1.85% |
| 2025-08-13 | 187.50 | 188.00 | 183.60 | 186.00 | 183.51 | qfq | 3,239,310 | 600,412,472 | -0.29% |
| 2025-08-12 | 187.11 | 190.66 | 186.28 | 186.55 | 184.05 | qfq | 3,402,201 | 641,013,421 | -0.29% |
| 2025-08-11 | 183.56 | 188.50 | 182.80 | 187.10 | 184.59 | qfq | 2,573,222 | 478,277,621 | 1.93% |
| 2025-08-08 | 186.98 | 186.99 | 183.52 | 183.56 | 181.10 | qfq | 1,974,112 | 364,605,961 | -1.50% |
| 2025-08-07 | 184.00 | 188.80 | 183.89 | 186.36 | 183.86 | qfq | 3,470,681 | 647,622,823 | 1.34% |
| 2025-08-06 | 183.98 | 184.32 | 182.11 | 183.89 | 181.43 | qfq | 1,867,766 | 342,175,387 | -0.03% |
| 2025-08-05 | 184.00 | 184.39 | 181.90 | 183.94 | 181.47 | qfq | 2,198,503 | 402,553,893 | 0.38% |
| 2025-08-04 | 183.26 | 184.04 | 181.36 | 183.25 | 180.79 | qfq | 2,045,183 | 372,843,364 | -0.69% |
| 2025-08-01 | 185.20 | 187.97 | 183.51 | 184.53 | 182.06 | qfq | 2,324,188 | 430,595,625 | -0.20% |
| 2025-07-31 | 188.24 | 188.80 | 184.36 | 184.90 | 182.42 | qfq | 3,239,278 | 603,975,992 | -2.45% |
| 2025-07-30 | 186.96 | 191.26 | 185.40 | 189.55 | 187.01 | qfq | 3,981,860 | 749,585,057 | 0.85% |
| 2025-07-29 | 189.00 | 189.75 | 185.71 | 187.95 | 185.43 | qfq | 3,136,783 | 587,358,068 | -0.73% |
| 2025-07-28 | 190.00 | 191.47 | 188.25 | 189.33 | 186.79 | qfq | 2,970,694 | 563,560,201 | -1.17% |
| 2025-07-25 | 196.00 | 196.00 | 189.30 | 191.57 | 189.00 | qfq | 5,143,930 | 986,660,737 | -2.36% |
| 2025-07-24 | 184.71 | 196.52 | 184.71 | 196.20 | 193.57 | qfq | 7,686,225 | 1,471,345,841 | 6.45% |
| 2025-07-23 | 187.60 | 189.50 | 183.92 | 184.31 | 181.84 | qfq | 5,624,100 | 1,049,585,779 | -0.37% |
| 2025-07-22 | 181.56 | 189.99 | 181.04 | 185.00 | 182.52 | qfq | 8,974,017 | 1,665,864,263 | 4.21% |
| 2025-07-21 | 177.58 | 178.20 | 176.00 | 177.52 | 175.14 | qfq | 2,484,906 | 440,038,466 | -0.06% |
| 2025-07-18 | 176.30 | 177.75 | 174.79 | 177.63 | 175.25 | qfq | 2,748,842 | 484,760,408 | 0.75% |
| 2025-07-17 | 174.52 | 177.30 | 173.80 | 176.30 | 173.94 | qfq | 3,876,275 | 682,852,297 | 1.04% |
| 2025-07-16 | 172.80 | 177.63 | 172.30 | 174.48 | 172.14 | qfq | 3,550,322 | 620,754,289 | 0.97% |
| 2025-07-15 | 175.80 | 176.00 | 171.88 | 172.80 | 170.48 | qfq | 2,622,025 | 454,084,158 | -1.74% |
| 2025-07-14 | 174.11 | 176.33 | 172.43 | 175.86 | 173.50 | qfq | 2,917,809 | 508,303,145 | 1.01% |
| 2025-07-11 | 171.94 | 176.47 | 171.50 | 174.11 | 171.78 | qfq | 3,261,782 | 567,762,104 | 1.24% |
| 2025-07-10 | 171.70 | 172.48 | 171.10 | 171.98 | 169.68 | qfq | 1,703,259 | 292,276,147 | 0.37% |
| 2025-07-09 | 173.25 | 175.66 | 170.93 | 171.35 | 169.05 | qfq | 2,883,708 | 498,702,090 | -1.47% |
| 2025-07-08 | 171.16 | 174.32 | 171.16 | 173.91 | 171.58 | qfq | 2,632,328 | 456,761,250 | 1.73% |
| 2025-07-07 | 172.62 | 173.00 | 170.64 | 170.95 | 168.66 | qfq | 2,220,398 | 380,422,591 | -0.97% |
| 2025-07-04 | 175.99 | 176.76 | 172.50 | 172.62 | 170.31 | qfq | 2,628,831 | 457,930,495 | -1.97% |
| 2025-07-03 | 172.49 | 178.60 | 172.20 | 176.09 | 173.73 | qfq | 4,675,853 | 824,394,435 | 2.40% |
| 2025-07-02 | 173.00 | 173.93 | 171.68 | 171.96 | 169.66 | qfq | 1,361,375 | 234,340,570 | -0.77% |
| 2025-07-01 | 174.00 | 174.47 | 172.60 | 173.30 | 170.98 | qfq | 1,719,034 | 298,153,906 | -0.86% |
| 2025-06-30 | 172.00 | 174.97 | 171.20 | 174.81 | 172.47 | qfq | 2,431,251 | 420,932,432 | 1.51% |
| 2025-06-27 | 172.29 | 173.95 | 171.50 | 172.21 | 169.90 | qfq | 1,785,764 | 308,359,193 | 0.02% |
| 2025-06-26 | 173.95 | 174.34 | 172.01 | 172.18 | 169.87 | qfq | 1,891,708 | 327,025,125 | -1.10% |
| 2025-06-25 | 173.00 | 174.50 | 171.47 | 174.10 | 171.77 | qfq | 2,220,022 | 383,749,306 | 0.93% |
| 2025-06-24 | 170.99 | 172.50 | 170.50 | 172.49 | 170.18 | qfq | 1,838,065 | 316,198,507 | 1.17% |
| 2025-06-23 | 170.10 | 170.70 | 169.00 | 170.50 | 168.21 | qfq | 1,639,081 | 278,545,416 | -0.57% |
| 2025-06-20 | 170.26 | 171.47 | 168.67 | 171.47 | 169.17 | qfq | 1,746,596 | 296,994,553 | 1.04% |
| 2025-06-19 | 172.08 | 172.55 | 169.33 | 169.71 | 167.44 | qfq | 2,698,146 | 460,303,115 | -1.37% |
| 2025-06-18 | 172.99 | 173.48 | 171.83 | 172.07 | 169.76 | qfq | 2,011,664 | 347,273,417 | -0.54% |
| 2025-06-17 | 175.76 | 176.50 | 172.27 | 173.01 | 170.69 | qfq | 2,664,074 | 462,671,696 | -1.02% |
| 2025-06-16 | 176.78 | 178.88 | 174.47 | 174.79 | 172.45 | qfq | 2,432,720 | 427,536,780 | -1.50% |
| 2025-06-13 | 180.00 | 184.00 | 176.34 | 177.46 | 175.08 | qfq | 3,338,110 | 598,318,987 | -2.44% |
| 2025-06-12 | 176.42 | 184.90 | 176.15 | 181.90 | 179.46 | qfq | 4,841,253 | 878,002,403 | 2.77% |
| 2025-06-11 | 172.11 | 179.68 | 171.87 | 177.00 | 174.63 | qfq | 4,068,580 | 718,733,480 | 2.85% |
| 2025-06-10 | 174.90 | 175.35 | 171.02 | 172.10 | 169.79 | qfq | 2,465,022 | 425,965,655 | -1.74% |
| 2025-06-09 | 173.72 | 176.36 | 172.68 | 175.15 | 172.80 | qfq | 2,001,389 | 349,946,639 | 1.23% |
| 2025-06-06 | 175.25 | 175.48 | 172.67 | 173.03 | 170.71 | qfq | 1,772,673 | 307,439,674 | -1.27% |
| 2025-06-05 | 178.46 | 178.50 | 174.39 | 175.25 | 172.90 | qfq | 2,840,255 | 500,035,712 | -2.50% |
| 2025-06-04 | 174.50 | 179.81 | 173.30 | 179.75 | 177.34 | qfq | 4,721,492 | 837,244,462 | 3.32% |
| 2025-06-03 | 168.90 | 175.00 | 168.58 | 173.98 | 171.65 | qfq | 3,018,048 | 522,858,503 | 2.34% |
| 2025-05-30 | 171.10 | 172.10 | 170.00 | 170.00 | 167.72 | qfq | 1,635,274 | 278,940,529 | -1.16% |
| 2025-05-29 | 170.50 | 172.16 | 169.72 | 172.00 | 169.69 | qfq | 1,690,550 | 289,358,939 | 0.82% |
| 2025-05-28 | 171.07 | 171.80 | 169.86 | 170.60 | 168.31 | qfq | 1,219,168 | 208,027,590 | -0.27% |
| 2025-05-27 | 170.55 | 171.85 | 170.30 | 171.07 | 168.78 | qfq | 1,348,679 | 230,603,055 | 0.29% |
| 2025-05-26 | 171.65 | 171.99 | 169.68 | 170.58 | 168.29 | qfq | 2,100,961 | 358,366,454 | -0.62% |
| 2025-05-23 | 172.80 | 176.50 | 171.60 | 171.65 | 169.35 | qfq | 2,583,642 | 450,283,891 | -0.73% |
| 2025-05-22 | 175.40 | 179.00 | 172.66 | 172.92 | 170.60 | qfq | 2,557,456 | 447,625,263 | -1.44% |
| 2025-05-21 | 176.56 | 177.67 | 174.92 | 175.44 | 173.09 | qfq | 2,462,177 | 432,884,735 | -0.88% |
| 2025-05-20 | 170.30 | 181.59 | 170.08 | 176.99 | 174.62 | qfq | 5,857,935 | 1,032,978,169 | 3.93% |
| 2025-05-19 | 172.00 | 172.00 | 170.01 | 170.30 | 168.02 | qfq | 1,586,510 | 270,375,259 | -1.01% |
| 2025-05-16 | 174.22 | 174.40 | 170.61 | 172.03 | 169.72 | qfq | 2,410,450 | 414,566,790 | -2.06% |
| 2025-05-15 | 172.00 | 176.70 | 170.91 | 175.64 | 173.29 | qfq | 4,398,437 | 768,878,031 | 1.61% |
| 2025-05-14 | 171.01 | 173.80 | 169.65 | 172.86 | 170.54 | qfq | 2,547,868 | 436,673,470 | 0.79% |
| 2025-05-13 | 174.11 | 174.49 | 171.28 | 171.50 | 169.20 | qfq | 2,306,627 | 398,106,233 | -0.82% |
| 2025-05-12 | 171.00 | 174.48 | 169.83 | 172.92 | 170.60 | qfq | 2,727,210 | 468,587,046 | 1.31% |
| 2025-05-09 | 171.00 | 173.96 | 169.87 | 170.69 | 168.40 | qfq | 2,629,442 | 451,894,161 | -0.38% |
| 2025-05-08 | 171.37 | 172.49 | 170.75 | 171.34 | 169.04 | qfq | 2,067,990 | 354,333,678 | -0.46% |
| 2025-05-07 | 174.99 | 175.50 | 171.17 | 172.14 | 169.83 | qfq | 2,837,062 | 491,216,584 | -0.31% |
| 2025-05-06 | 172.00 | 173.20 | 171.36 | 172.67 | 170.36 | qfq | 2,642,587 | 455,170,577 | -0.19% |
| 2025-04-30 | 172.00 | 174.94 | 170.32 | 173.00 | 170.68 | qfq | 2,386,660 | 411,220,851 | -1.14% |
| 2025-04-29 | 173.68 | 175.56 | 172.22 | 175.00 | 168.92 | qfq | 1,780,804 | 309,401,512 | 0.85% |
| 2025-04-28 | 176.10 | 177.89 | 173.35 | 173.53 | 167.50 | qfq | 1,734,276 | 303,033,030 | -2.07% |
| 2025-04-25 | 170.40 | 180.74 | 170.03 | 177.19 | 171.03 | qfq | 3,877,155 | 689,823,719 | 2.55% |
| 2025-04-24 | 175.01 | 176.66 | 172.73 | 172.79 | 166.79 | qfq | 2,184,572 | 380,566,682 | -0.92% |
| 2025-04-23 | 177.31 | 177.95 | 173.50 | 174.40 | 168.34 | qfq | 2,666,197 | 467,030,362 | -1.59% |
| 2025-04-22 | 177.36 | 179.20 | 175.66 | 177.21 | 171.05 | qfq | 1,710,518 | 303,447,749 | -0.61% |
| 2025-04-21 | 177.00 | 178.83 | 175.20 | 178.30 | 172.11 | qfq | 2,021,459 | 358,717,247 | -0.39% |
| 2025-04-18 | 183.00 | 184.50 | 176.38 | 179.00 | 172.78 | qfq | 2,349,832 | 424,373,363 | -2.40% |
| 2025-04-17 | 182.06 | 185.51 | 182.02 | 183.40 | 177.03 | qfq | 1,655,151 | 304,140,297 | -0.05% |
| 2025-04-16 | 184.00 | 184.98 | 181.47 | 183.50 | 177.12 | qfq | 1,833,350 | 335,418,367 | -0.96% |
| 2025-04-15 | 182.91 | 188.66 | 180.16 | 185.28 | 178.84 | qfq | 3,505,001 | 648,469,648 | 0.79% |
| 2025-04-14 | 184.00 | 185.70 | 181.61 | 183.83 | 177.44 | qfq | 2,818,909 | 517,210,080 | 0.41% |
| 2025-04-11 | 183.22 | 185.40 | 180.68 | 183.08 | 176.72 | qfq | 3,168,947 | 578,345,886 | -1.38% |
| 2025-04-10 | 178.00 | 189.95 | 178.00 | 185.65 | 179.20 | qfq | 6,044,071 | 1,111,217,909 | 4.56% |
| 2025-04-09 | 168.19 | 178.80 | 168.00 | 177.55 | 171.38 | qfq | 4,195,493 | 732,714,716 | 3.56% |
| 2025-04-08 | 168.02 | 172.73 | 167.28 | 171.44 | 165.48 | qfq | 4,360,315 | 742,521,433 | 3.07% |
| 2025-04-07 | 173.90 | 178.95 | 158.87 | 166.34 | 160.56 | qfq | 6,114,483 | 1,035,287,435 | -8.19% |
| 2025-04-03 | 178.00 | 183.73 | 177.97 | 181.17 | 174.88 | qfq | 2,886,826 | 523,806,348 | 0.38% |
| 2025-04-02 | 177.72 | 182.50 | 177.72 | 180.49 | 174.22 | qfq | 2,326,901 | 418,979,212 | 0.89% |
| 2025-04-01 | 180.03 | 184.20 | 177.84 | 178.89 | 172.67 | qfq | 3,776,779 | 681,830,995 | -0.31% |
| 2025-03-31 | 180.00 | 181.57 | 176.58 | 179.45 | 173.22 | qfq | 2,782,663 | 496,576,866 | -0.45% |
| 2025-03-28 | 183.43 | 183.62 | 180.23 | 180.26 | 174.00 | qfq | 2,485,344 | 451,600,516 | -2.10% |
| 2025-03-27 | 186.31 | 186.42 | 179.60 | 184.13 | 177.73 | qfq | 3,330,784 | 606,915,323 | -1.37% |
| 2025-03-26 | 188.50 | 189.54 | 186.15 | 186.68 | 180.19 | qfq | 2,079,421 | 388,747,700 | -1.10% |
| 2025-03-25 | 187.61 | 190.50 | 185.27 | 188.75 | 182.19 | qfq | 3,251,687 | 611,036,791 | 0.61% |
| 2025-03-24 | 189.51 | 189.80 | 185.51 | 187.61 | 181.09 | qfq | 2,436,364 | 456,034,521 | -1.31% |
| 2025-03-21 | 193.94 | 196.92 | 189.00 | 190.10 | 183.50 | qfq | 3,406,140 | 653,044,340 | -1.97% |
| 2025-03-20 | 194.00 | 198.18 | 193.33 | 193.93 | 187.19 | qfq | 3,587,803 | 701,303,224 | -1.43% |
| 2025-03-19 | 198.52 | 198.90 | 193.55 | 196.74 | 189.90 | qfq | 3,640,096 | 712,215,546 | -1.65% |
| 2025-03-18 | 204.50 | 204.60 | 197.46 | 200.04 | 193.09 | qfq | 5,693,503 | 1,139,966,348 | -1.94% |
| 2025-03-17 | 201.03 | 206.66 | 199.45 | 203.99 | 196.90 | qfq | 5,755,423 | 1,169,137,589 | 1.99% |
| 2025-03-14 | 199.93 | 206.66 | 197.89 | 200.00 | 193.05 | qfq | 8,896,640 | 1,800,927,462 | -0.11% |
| 2025-03-13 | 192.01 | 208.20 | 192.01 | 200.23 | 193.27 | qfq | 10,388,514 | 2,084,986,826 | 3.75% |
| 2025-03-12 | 199.92 | 203.40 | 192.05 | 193.00 | 186.29 | qfq | 8,822,658 | 1,731,286,300 | -3.98% |
| 2025-03-11 | 188.88 | 209.00 | 185.00 | 200.99 | 194.01 | qfq | 15,785,485 | 3,122,847,558 | 14.92% |
| 2025-03-10 | 172.50 | 175.29 | 171.80 | 174.89 | 168.81 | qfq | 2,859,742 | 497,428,449 | 1.39% |
| 2025-03-07 | 172.22 | 173.16 | 170.00 | 172.49 | 166.50 | qfq | 2,247,410 | 385,555,656 | -0.39% |
| 2025-03-06 | 168.68 | 173.29 | 168.68 | 173.16 | 167.14 | qfq | 3,250,634 | 557,439,077 | 2.98% |
| 2025-03-05 | 169.00 | 169.21 | 166.61 | 168.15 | 162.31 | qfq | 1,840,877 | 308,533,096 | -0.93% |
| 2025-03-04 | 169.80 | 170.29 | 167.16 | 169.72 | 163.82 | qfq | 2,201,845 | 371,076,355 | -0.17% |
| 2025-03-03 | 169.80 | 175.99 | 169.20 | 170.01 | 164.10 | qfq | 3,055,152 | 527,302,099 | 0.09% |
| 2025-02-28 | 175.90 | 177.69 | 169.86 | 169.86 | 163.96 | qfq | 3,314,765 | 574,516,943 | -3.81% |
| 2025-02-27 | 175.00 | 177.76 | 173.49 | 176.58 | 170.45 | qfq | 3,169,104 | 557,317,616 | 0.89% |
| 2025-02-26 | 172.45 | 175.10 | 170.66 | 175.02 | 168.94 | qfq | 3,535,496 | 610,594,607 | 1.14% |
| 2025-02-25 | 175.00 | 176.19 | 172.90 | 173.04 | 167.03 | qfq | 3,067,608 | 535,562,284 | -2.22% |
| 2025-02-24 | 178.00 | 179.77 | 175.53 | 176.96 | 170.81 | qfq | 4,579,419 | 810,898,883 | -3.53% |
| 2025-02-21 | 184.73 | 189.90 | 181.41 | 183.44 | 177.07 | qfq | 4,184,485 | 769,145,193 | -0.03% |
| 2025-02-20 | 177.66 | 185.71 | 177.16 | 183.50 | 177.12 | qfq | 4,796,758 | 876,379,525 | 2.73% |
| 2025-02-19 | 175.53 | 179.20 | 173.61 | 178.63 | 172.42 | qfq | 2,561,972 | 453,497,815 | 1.77% |
| 2025-02-18 | 180.98 | 181.00 | 175.10 | 175.53 | 169.43 | qfq | 3,117,619 | 555,665,876 | -3.51% |
| 2025-02-17 | 184.50 | 186.30 | 180.60 | 181.91 | 175.59 | qfq | 3,221,535 | 589,370,482 | -0.63% |
| 2025-02-14 | 182.60 | 183.22 | 180.00 | 183.07 | 176.71 | qfq | 3,486,944 | 633,449,136 | -0.05% |
| 2025-02-13 | 175.98 | 186.12 | 175.39 | 183.17 | 176.81 | qfq | 6,282,183 | 1,148,481,888 | 3.84% |
| 2025-02-12 | 173.99 | 176.66 | 173.00 | 176.40 | 170.27 | qfq | 2,441,403 | 426,723,372 | 1.27% |
| 2025-02-11 | 178.10 | 178.98 | 173.69 | 174.18 | 168.13 | qfq | 2,465,740 | 430,943,517 | -2.11% |
| 2025-02-10 | 176.00 | 178.30 | 174.11 | 177.94 | 171.76 | qfq | 2,915,282 | 514,358,707 | 0.95% |
| 2025-02-07 | 172.00 | 178.66 | 171.27 | 176.26 | 170.14 | qfq | 4,092,996 | 719,498,068 | 1.91% |
| 2025-02-06 | 167.88 | 173.00 | 166.17 | 172.96 | 166.95 | qfq | 2,732,692 | 465,931,546 | 2.98% |
| 2025-02-05 | 170.00 | 170.50 | 167.11 | 167.96 | 162.12 | qfq | 1,921,506 | 323,441,759 | -1.21% |
| 2025-01-27 | 171.56 | 173.48 | 170.00 | 170.02 | 164.11 | qfq | 1,817,839 | 311,495,540 | -0.92% |
| 2025-01-24 | 171.49 | 172.60 | 170.71 | 171.60 | 165.64 | qfq | 1,965,589 | 337,320,306 | -0.30% |
| 2025-01-23 | 173.32 | 175.29 | 172.00 | 172.12 | 166.14 | qfq | 1,899,108 | 329,031,153 | 0.46% |
| 2025-01-22 | 171.50 | 172.20 | 169.52 | 171.33 | 165.38 | qfq | 1,590,689 | 271,249,424 | -0.98% |
| 2025-01-21 | 174.44 | 174.62 | 170.38 | 173.03 | 167.02 | qfq | 1,756,163 | 302,649,677 | -0.01% |
| 2025-01-20 | 175.90 | 176.00 | 172.30 | 173.04 | 167.03 | qfq | 1,998,176 | 347,729,397 | -0.16% |
| 2025-01-17 | 172.83 | 174.42 | 172.10 | 173.31 | 167.29 | qfq | 1,438,080 | 249,217,557 | 0.06% |
| 2025-01-16 | 174.30 | 176.89 | 171.72 | 173.20 | 167.18 | qfq | 1,997,697 | 348,028,737 | -0.31% |
| 2025-01-15 | 175.01 | 175.50 | 173.34 | 173.73 | 167.69 | qfq | 1,703,708 | 296,551,542 | -1.26% |
| 2025-01-14 | 169.36 | 175.98 | 169.36 | 175.95 | 169.84 | qfq | 3,214,986 | 558,683,387 | 3.89% |
| 2025-01-13 | 165.27 | 170.33 | 165.00 | 169.36 | 163.48 | qfq | 1,949,486 | 327,829,791 | 1.31% |
| 2025-01-10 | 170.51 | 171.59 | 167.15 | 167.17 | 161.36 | qfq | 1,956,084 | 331,205,292 | -2.29% |
| 2025-01-09 | 171.10 | 173.91 | 170.65 | 171.08 | 165.14 | qfq | 1,644,885 | 283,339,571 | -0.86% |
| 2025-01-08 | 173.47 | 174.30 | 168.75 | 172.57 | 166.57 | qfq | 2,400,679 | 412,785,155 | -0.52% |
| 2025-01-07 | 173.00 | 173.76 | 170.58 | 173.47 | 167.44 | qfq | 1,888,026 | 325,556,658 | 0.62% |
| 2025-01-06 | 172.00 | 173.58 | 170.41 | 172.40 | 166.41 | qfq | 2,298,955 | 395,323,622 | -0.06% |
| 2025-01-03 | 176.45 | 177.93 | 172.10 | 172.50 | 166.51 | qfq | 3,021,691 | 527,653,837 | -2.19% |
| 2025-01-02 | 182.49 | 182.49 | 174.58 | 176.36 | 170.23 | qfq | 4,398,527 | 779,852,968 | -3.36% |
| 2024-12-31 | 186.50 | 188.20 | 182.50 | 182.50 | 176.16 | qfq | 3,670,149 | 677,857,510 | -2.28% |
| 2024-12-30 | 201.04 | 201.48 | 186.47 | 186.75 | 180.26 | qfq | 7,114,406 | 1,360,785,969 | -7.41% |
| 2024-12-27 | 203.37 | 203.87 | 200.87 | 201.70 | 194.69 | qfq | 2,256,266 | 456,212,416 | -0.79% |
| 2024-12-26 | 202.00 | 204.79 | 201.99 | 203.30 | 196.24 | qfq | 1,284,084 | 261,004,246 | 0.45% |
| 2024-12-25 | 204.40 | 205.02 | 201.50 | 202.38 | 195.35 | qfq | 1,615,564 | 327,601,733 | -1.21% |
| 2024-12-24 | 202.68 | 205.00 | 201.53 | 204.85 | 197.73 | qfq | 1,786,267 | 363,219,138 | 1.44% |
| 2024-12-23 | 204.00 | 206.80 | 201.50 | 201.95 | 194.93 | qfq | 2,275,418 | 463,219,709 | -1.57% |
| 2024-12-20 | 205.70 | 208.88 | 204.71 | 205.18 | 198.05 | qfq | 2,414,984 | 498,679,999 | 0.11% |
| 2024-12-19 | 204.00 | 205.97 | 202.12 | 204.96 | 197.84 | qfq | 2,516,467 | 513,439,239 | -0.53% |
| 2024-12-18 | 208.10 | 209.80 | 205.45 | 206.06 | 198.90 | qfq | 2,127,334 | 440,517,622 | -0.97% |
| 2024-12-17 | 208.02 | 210.10 | 206.97 | 208.07 | 200.84 | qfq | 2,437,917 | 508,173,587 | -0.61% |
| 2024-12-16 | 210.00 | 211.59 | 207.49 | 209.34 | 202.07 | qfq | 3,336,123 | 696,627,287 | -0.79% |
| 2024-12-13 | 220.00 | 220.50 | 210.80 | 211.00 | 203.67 | qfq | 6,044,328 | 1,295,743,523 | -5.67% |
| 2024-12-12 | 217.01 | 225.53 | 215.38 | 223.68 | 215.91 | qfq | 5,332,927 | 1,184,668,675 | 2.04% |
| 2024-12-11 | 215.00 | 224.77 | 215.00 | 219.20 | 211.58 | qfq | 5,504,447 | 1,213,775,811 | 1.25% |
| 2024-12-10 | 230.30 | 237.04 | 215.39 | 216.50 | 208.98 | qfq | 9,604,191 | 2,169,218,954 | 3.82% |
| 2024-12-09 | 212.01 | 212.88 | 207.45 | 208.54 | 201.29 | qfq | 2,489,460 | 522,099,771 | -2.05% |
| 2024-12-06 | 206.60 | 216.00 | 205.89 | 212.90 | 205.50 | qfq | 3,729,320 | 788,664,086 | 3.22% |
| 2024-12-05 | 206.61 | 208.91 | 205.00 | 206.26 | 199.09 | qfq | 2,415,324 | 498,911,068 | -0.58% |
| 2024-12-04 | 213.32 | 213.32 | 206.68 | 207.46 | 200.25 | qfq | 2,612,902 | 547,208,219 | -2.77% |
| 2024-12-03 | 215.80 | 216.00 | 211.70 | 213.37 | 205.96 | qfq | 2,526,551 | 539,633,307 | -1.67% |
| 2024-12-02 | 211.50 | 219.00 | 210.00 | 216.99 | 209.45 | qfq | 3,708,977 | 800,825,374 | 2.40% |
| 2024-11-29 | 206.01 | 215.00 | 206.01 | 211.90 | 204.54 | qfq | 3,570,116 | 753,083,100 | 3.03% |
| 2024-11-28 | 207.61 | 208.34 | 205.02 | 205.67 | 198.52 | qfq | 1,752,707 | 362,280,090 | -1.33% |
| 2024-11-27 | 204.26 | 209.50 | 202.12 | 208.45 | 201.21 | qfq | 2,852,838 | 587,923,826 | 2.06% |
| 2024-11-26 | 201.80 | 208.55 | 201.75 | 204.25 | 197.15 | qfq | 2,697,521 | 553,857,814 | 1.01% |
| 2024-11-25 | 204.56 | 206.00 | 198.88 | 202.20 | 195.17 | qfq | 3,208,132 | 648,991,105 | -1.16% |
| 2024-11-22 | 213.70 | 213.77 | 204.57 | 204.57 | 197.46 | qfq | 3,465,689 | 722,643,863 | -4.27% |
| 2024-11-21 | 213.13 | 215.47 | 210.31 | 213.70 | 206.28 | qfq | 2,750,643 | 586,023,852 | -1.06% |
| 2024-11-20 | 214.41 | 217.80 | 212.58 | 215.99 | 208.49 | qfq | 2,962,315 | 637,441,577 | 0.24% |
| 2024-11-19 | 212.02 | 215.48 | 207.20 | 215.47 | 207.98 | qfq | 3,400,880 | 720,254,019 | 2.22% |
| 2024-11-18 | 214.00 | 215.75 | 208.73 | 210.80 | 203.48 | qfq | 3,611,285 | 765,983,077 | -1.50% |
| 2024-11-15 | 224.00 | 226.50 | 213.80 | 214.01 | 206.57 | qfq | 4,895,926 | 1,073,464,269 | -4.72% |
| 2024-11-14 | 232.00 | 235.00 | 223.68 | 224.61 | 216.81 | qfq | 4,007,860 | 919,835,757 | -3.18% |
| 2024-11-13 | 229.25 | 234.59 | 226.88 | 231.99 | 223.93 | qfq | 4,422,583 | 1,020,251,489 | -0.13% |
| 2024-11-12 | 237.00 | 245.00 | 230.31 | 232.29 | 224.22 | qfq | 7,948,787 | 1,901,134,749 | -1.51% |
| 2024-11-11 | 231.01 | 236.17 | 227.11 | 235.85 | 227.66 | qfq | 6,276,521 | 1,453,720,297 | -0.49% |
| 2024-11-08 | 245.00 | 248.00 | 233.51 | 237.00 | 228.77 | qfq | 8,170,553 | 1,950,275,817 | -3.07% |
| 2024-11-07 | 223.00 | 245.00 | 222.00 | 244.50 | 236.01 | qfq | 11,020,490 | 2,629,342,569 | 7.47% |
| 2024-11-06 | 222.02 | 237.59 | 220.00 | 227.50 | 219.60 | qfq | 8,623,890 | 1,980,338,469 | 2.42% |
| 2024-11-05 | 212.72 | 224.00 | 211.02 | 222.13 | 214.41 | qfq | 6,027,176 | 1,324,037,745 | 3.89% |
| 2024-11-04 | 209.40 | 214.78 | 209.20 | 213.82 | 206.39 | qfq | 3,132,350 | 663,764,012 | 1.33% |
| 2024-11-01 | 211.70 | 218.50 | 210.00 | 211.02 | 203.69 | qfq | 3,843,353 | 822,765,712 | -0.82% |
| 2024-10-31 | 213.72 | 216.77 | 209.02 | 212.76 | 205.37 | qfq | 6,238,509 | 1,327,805,490 | -4.25% |
| 2024-10-30 | 214.21 | 235.00 | 207.21 | 222.20 | 214.48 | qfq | 7,762,641 | 1,698,610,199 | 2.39% |
| 2024-10-29 | 229.00 | 229.00 | 217.01 | 217.01 | 209.47 | qfq | 4,751,317 | 1,050,004,481 | -3.55% |
| 2024-10-28 | 219.00 | 229.80 | 218.08 | 225.00 | 217.18 | qfq | 6,602,605 | 1,477,381,095 | 3.79% |
| 2024-10-25 | 207.18 | 220.00 | 207.00 | 216.79 | 209.26 | qfq | 5,588,242 | 1,195,648,730 | 3.88% |
| 2024-10-24 | 205.63 | 210.98 | 203.50 | 208.70 | 201.45 | qfq | 5,277,061 | 1,096,355,418 | -3.82% |
| 2024-10-23 | 217.50 | 223.35 | 216.00 | 216.98 | 209.44 | qfq | 4,872,650 | 1,068,312,689 | -1.34% |
| 2024-10-22 | 215.80 | 224.19 | 215.00 | 219.92 | 212.28 | qfq | 5,107,239 | 1,124,868,788 | 1.15% |
| 2024-10-21 | 218.13 | 222.00 | 212.53 | 217.42 | 209.87 | qfq | 7,292,118 | 1,585,015,551 | -1.32% |
| 2024-10-18 | 200.38 | 238.03 | 199.64 | 220.33 | 212.68 | qfq | 9,415,329 | 2,021,751,217 | 8.86% |
| 2024-10-17 | 203.89 | 209.60 | 201.00 | 202.40 | 195.37 | qfq | 4,707,938 | 967,306,389 | 0.76% |
| 2024-10-16 | 198.02 | 204.90 | 197.00 | 200.88 | 193.90 | qfq | 4,054,352 | 817,390,852 | -1.15% |
| 2024-10-15 | 212.20 | 213.85 | 203.02 | 203.22 | 196.16 | qfq | 5,380,317 | 1,119,607,540 | -4.14% |
| 2024-10-14 | 208.38 | 212.66 | 201.89 | 211.99 | 204.62 | qfq | 6,903,140 | 1,435,577,208 | 0.21% |
| 2024-10-11 | 225.00 | 230.06 | 207.60 | 211.55 | 204.20 | qfq | 8,114,428 | 1,749,535,539 | -8.34% |
| 2024-10-10 | 231.50 | 242.00 | 224.50 | 230.80 | 222.78 | qfq | 7,590,024 | 1,765,144,718 | 0.04% |
| 2024-10-09 | 260.00 | 263.99 | 230.00 | 230.71 | 222.69 | qfq | 13,818,868 | 3,420,106,541 | -18.40% |
| 2024-10-08 | 282.00 | 282.72 | 249.66 | 282.72 | 272.90 | qfq | 17,174,580 | 4,701,109,975 | 20.00% |
| 2024-09-30 | 230.00 | 235.60 | 210.50 | 235.60 | 227.41 | qfq | 14,823,586 | 3,351,933,171 | 20.00% |
| 2024-09-27 | 177.00 | 196.33 | 172.00 | 196.33 | 189.51 | qfq | 11,682,920 | 2,164,669,765 | 20.00% |
| 2024-09-26 | 147.51 | 164.41 | 147.00 | 163.61 | 157.93 | qfq | 6,683,732 | 1,045,310,310 | 10.64% |
| 2024-09-25 | 148.36 | 153.10 | 147.75 | 147.88 | 142.74 | qfq | 4,885,426 | 734,719,393 | 0.96% |
| 2024-09-24 | 140.90 | 147.52 | 138.59 | 146.48 | 141.39 | qfq | 4,257,221 | 611,086,468 | 5.93% |
| 2024-09-23 | 137.03 | 140.37 | 136.62 | 138.28 | 133.48 | qfq | 1,297,950 | 179,560,448 | 0.01% |
| 2024-09-20 | 137.88 | 138.45 | 136.01 | 138.27 | 133.47 | qfq | 1,469,390 | 201,825,308 | -0.31% |
| 2024-09-19 | 134.68 | 141.50 | 134.68 | 138.70 | 133.88 | qfq | 2,475,209 | 343,174,730 | 3.47% |
| 2024-09-18 | 135.10 | 135.76 | 132.81 | 134.05 | 129.39 | qfq | 1,139,318 | 152,901,030 | -0.78% |
| 2024-09-13 | 137.55 | 137.98 | 135.00 | 135.10 | 130.41 | qfq | 1,410,806 | 192,036,304 | -2.02% |
| 2024-09-12 | 138.88 | 141.00 | 137.80 | 137.89 | 133.10 | qfq | 1,300,203 | 180,968,812 | -0.71% |
| 2024-09-11 | 137.44 | 139.60 | 136.68 | 138.88 | 134.05 | qfq | 1,324,443 | 183,234,533 | 0.65% |
| 2024-09-10 | 135.68 | 139.28 | 134.88 | 137.98 | 133.19 | qfq | 1,453,129 | 198,388,324 | 1.72% |
| 2024-09-09 | 136.00 | 137.05 | 134.06 | 135.65 | 130.94 | qfq | 1,570,503 | 212,354,800 | -0.82% |
| 2024-09-06 | 140.64 | 140.66 | 136.16 | 136.77 | 132.02 | qfq | 1,706,819 | 235,495,679 | -2.72% |
| 2024-09-05 | 139.68 | 141.65 | 138.76 | 140.60 | 135.72 | qfq | 1,086,730 | 152,719,067 | 0.64% |
| 2024-09-04 | 138.78 | 142.23 | 138.69 | 139.70 | 134.85 | qfq | 1,255,294 | 175,916,090 | 0.14% |
| 2024-09-03 | 138.51 | 141.49 | 138.39 | 139.51 | 134.66 | qfq | 1,586,275 | 221,766,239 | 0.63% |
| 2024-09-02 | 143.00 | 144.30 | 138.64 | 138.64 | 133.82 | qfq | 2,225,015 | 313,487,281 | -4.36% |
| 2024-08-30 | 140.81 | 146.99 | 140.09 | 144.96 | 139.92 | qfq | 2,948,475 | 424,569,489 | 2.51% |
| 2024-08-29 | 136.20 | 143.00 | 135.99 | 141.41 | 136.50 | qfq | 2,740,543 | 384,475,513 | 3.05% |
| 2024-08-28 | 138.10 | 139.00 | 136.89 | 137.22 | 132.45 | qfq | 1,610,888 | 221,571,316 | -0.96% |
| 2024-08-27 | 137.99 | 140.33 | 137.61 | 138.55 | 133.74 | qfq | 1,970,783 | 273,373,516 | 0.43% |
| 2024-08-26 | 140.00 | 141.08 | 136.84 | 137.96 | 133.17 | qfq | 2,835,063 | 393,353,740 | -2.36% |
| 2024-08-23 | 142.15 | 144.88 | 139.33 | 141.30 | 136.39 | qfq | 3,488,757 | 492,997,801 | -1.79% |
| 2024-08-22 | 156.00 | 156.80 | 143.35 | 143.87 | 138.87 | qfq | 6,585,022 | 976,131,863 | -12.31% |
| 2024-08-21 | 163.30 | 165.18 | 162.69 | 164.07 | 158.37 | qfq | 1,104,762 | 181,002,110 | 0.59% |
| 2024-08-20 | 165.62 | 167.84 | 162.41 | 163.10 | 157.43 | qfq | 1,486,159 | 246,097,056 | -1.60% |
| 2024-08-19 | 166.18 | 168.58 | 165.00 | 165.75 | 159.99 | qfq | 1,224,707 | 204,005,647 | -0.87% |
| 2024-08-16 | 168.00 | 169.86 | 165.66 | 167.20 | 161.39 | qfq | 1,349,463 | 226,345,380 | 0.11% |
| 2024-08-15 | 166.53 | 169.58 | 165.58 | 167.02 | 161.22 | qfq | 1,479,620 | 247,754,946 | 0.25% |
| 2024-08-14 | 169.05 | 169.48 | 166.60 | 166.60 | 160.81 | qfq | 1,098,080 | 183,925,524 | -1.83% |
| 2024-08-13 | 169.50 | 170.19 | 167.48 | 169.70 | 163.80 | qfq | 1,426,815 | 240,620,068 | 0.19% |
| 2024-08-12 | 170.20 | 171.59 | 169.02 | 169.37 | 163.49 | qfq | 1,103,173 | 187,707,219 | -0.96% |
| 2024-08-09 | 173.20 | 175.00 | 171.00 | 171.02 | 165.08 | qfq | 1,338,170 | 230,580,311 | -1.32% |
| 2024-08-08 | 171.01 | 176.13 | 170.09 | 173.31 | 167.29 | qfq | 2,032,276 | 352,442,671 | 0.70% |
| 2024-08-07 | 173.60 | 173.71 | 170.93 | 172.10 | 166.12 | qfq | 1,462,893 | 251,830,836 | -0.86% |
| 2024-08-06 | 172.00 | 175.50 | 170.80 | 173.59 | 167.56 | qfq | 2,284,049 | 395,159,830 | 2.09% |
| 2024-08-05 | 170.50 | 175.35 | 170.03 | 170.03 | 164.12 | qfq | 2,755,492 | 475,744,754 | -0.94% |
| 2024-08-02 | 171.79 | 176.27 | 171.04 | 171.65 | 165.69 | qfq | 2,408,443 | 417,897,317 | -0.77% |
| 2024-08-01 | 174.00 | 176.49 | 171.33 | 172.98 | 166.97 | qfq | 2,648,469 | 459,265,003 | -1.49% |
| 2024-07-31 | 161.43 | 175.81 | 161.01 | 175.60 | 169.50 | qfq | 4,633,819 | 792,388,264 | 8.73% |
| 2024-07-30 | 161.14 | 162.79 | 160.20 | 161.50 | 155.89 | qfq | 1,181,462 | 190,607,262 | -0.30% |
| 2024-07-29 | 166.64 | 166.80 | 161.99 | 161.99 | 156.36 | qfq | 1,692,074 | 276,534,167 | -2.42% |
| 2024-07-26 | 163.90 | 166.90 | 163.50 | 166.00 | 160.23 | qfq | 1,569,919 | 259,919,271 | 1.31% |
| 2024-07-25 | 160.21 | 166.75 | 159.44 | 163.86 | 158.17 | qfq | 2,457,622 | 403,359,687 | 2.27% |
| 2024-07-24 | 161.44 | 162.50 | 159.45 | 160.22 | 154.65 | qfq | 1,727,723 | 277,676,071 | -0.75% |
| 2024-07-23 | 169.00 | 169.77 | 161.38 | 161.43 | 155.82 | qfq | 2,898,203 | 476,726,802 | -5.02% |
| 2024-07-22 | 171.21 | 171.96 | 168.45 | 169.96 | 164.06 | qfq | 1,940,921 | 329,934,593 | -0.73% |
| 2024-07-19 | 169.96 | 172.50 | 169.07 | 171.21 | 165.26 | qfq | 1,821,628 | 310,954,607 | 0.01% |
| 2024-07-18 | 170.00 | 174.50 | 169.01 | 171.20 | 165.25 | qfq | 3,115,240 | 532,888,085 | -0.12% |
| 2024-07-17 | 166.00 | 173.00 | 166.00 | 171.40 | 165.45 | qfq | 3,350,635 | 571,104,529 | 3.13% |
| 2024-07-16 | 165.55 | 167.44 | 164.51 | 166.20 | 160.43 | qfq | 1,548,496 | 256,902,541 | -0.25% |
| 2024-07-15 | 168.08 | 169.10 | 165.83 | 166.62 | 160.83 | qfq | 1,629,039 | 272,161,585 | -1.52% |
| 2024-07-12 | 168.49 | 169.99 | 167.34 | 169.20 | 163.32 | qfq | 2,704,234 | 456,308,987 | 0.12% |
| 2024-07-11 | 166.35 | 174.60 | 165.34 | 169.00 | 163.13 | qfq | 5,706,294 | 965,574,375 | 5.40% |
| 2024-07-10 | 157.50 | 164.08 | 156.56 | 160.34 | 154.77 | qfq | 2,669,557 | 430,865,551 | 1.43% |
| 2024-07-09 | 155.39 | 159.77 | 154.10 | 158.08 | 152.59 | qfq | 2,869,863 | 448,824,836 | 1.88% |
| 2024-07-08 | 159.30 | 159.90 | 155.00 | 155.16 | 149.77 | qfq | 2,459,436 | 385,422,724 | -3.40% |
| 2024-07-05 | 159.49 | 161.33 | 157.22 | 160.62 | 155.04 | qfq | 2,467,769 | 392,619,866 | 0.39% |
| 2024-07-04 | 167.00 | 167.50 | 159.61 | 160.00 | 154.44 | qfq | 2,836,996 | 459,962,634 | -3.65% |
| 2024-07-03 | 170.00 | 170.55 | 163.71 | 166.06 | 160.29 | qfq | 3,001,371 | 497,953,036 | -2.63% |
| 2024-07-02 | 174.00 | 174.00 | 170.16 | 170.55 | 164.62 | qfq | 2,142,021 | 366,692,404 | -1.79% |
| 2024-07-01 | 171.20 | 175.00 | 170.80 | 173.66 | 167.63 | qfq | 1,701,818 | 294,548,687 | 0.91% |
| 2024-06-28 | 173.52 | 174.47 | 171.44 | 172.10 | 166.12 | qfq | 2,171,164 | 375,060,540 | -0.73% |
| 2024-06-27 | 177.08 | 177.66 | 173.31 | 173.36 | 167.34 | qfq | 2,073,605 | 362,974,292 | -2.63% |
| 2024-06-26 | 171.74 | 178.88 | 170.10 | 178.05 | 171.86 | qfq | 3,110,928 | 545,284,268 | 3.64% |
| 2024-06-25 | 175.37 | 177.50 | 171.23 | 171.79 | 165.82 | qfq | 2,042,350 | 354,977,591 | -2.05% |
| 2024-06-24 | 175.10 | 176.99 | 172.81 | 175.39 | 169.30 | qfq | 2,338,946 | 409,578,076 | -0.92% |
| 2024-06-21 | 179.88 | 181.60 | 176.91 | 177.01 | 170.86 | qfq | 2,333,148 | 416,980,175 | -1.74% |
| 2024-06-20 | 184.00 | 186.47 | 180.12 | 180.14 | 173.88 | qfq | 2,106,789 | 383,746,848 | -2.56% |
| 2024-06-19 | 189.07 | 189.45 | 184.87 | 184.87 | 178.45 | qfq | 1,463,912 | 272,751,419 | -2.22% |
| 2024-06-18 | 186.21 | 191.80 | 186.20 | 189.07 | 182.50 | qfq | 2,497,855 | 473,450,000 | 1.57% |
| 2024-06-17 | 183.19 | 187.47 | 183.02 | 186.14 | 179.67 | qfq | 1,981,320 | 368,541,348 | 0.13% |
| 2024-06-14 | 188.80 | 188.80 | 181.81 | 185.89 | 179.43 | qfq | 4,379,368 | 808,964,695 | -1.60% |
| 2024-06-13 | 191.61 | 191.88 | 188.23 | 188.91 | 182.35 | qfq | 2,435,307 | 461,199,150 | -1.47% |
| 2024-06-12 | 193.88 | 194.50 | 191.01 | 191.72 | 185.06 | qfq | 2,940,976 | 564,454,879 | -1.53% |
| 2024-06-11 | 198.75 | 198.88 | 190.50 | 194.70 | 187.94 | qfq | 3,290,738 | 636,413,368 | -2.66% |
| 2024-06-07 | 201.48 | 202.86 | 198.00 | 200.02 | 193.07 | qfq | 1,545,749 | 308,582,966 | -0.26% |
| 2024-06-06 | 205.36 | 205.88 | 200.00 | 200.55 | 193.58 | qfq | 2,157,695 | 436,420,836 | -2.36% |
| 2024-06-05 | 205.34 | 207.97 | 204.41 | 205.39 | 198.25 | qfq | 1,725,147 | 355,880,342 | -0.36% |
| 2024-06-04 | 198.00 | 206.50 | 198.00 | 206.14 | 198.98 | qfq | 2,989,130 | 609,201,988 | 4.11% |
| 2024-06-03 | 200.95 | 201.47 | 197.60 | 198.00 | 191.12 | qfq | 1,970,553 | 391,877,470 | -1.56% |
| 2024-05-31 | 203.70 | 204.63 | 200.71 | 201.13 | 194.14 | qfq | 1,545,273 | 312,841,186 | -0.81% |
| 2024-05-30 | 202.00 | 203.51 | 199.23 | 202.77 | 195.73 | qfq | 1,550,375 | 312,945,596 | 0.13% |
| 2024-05-29 | 204.01 | 207.38 | 201.18 | 202.50 | 195.46 | qfq | 1,997,072 | 407,194,281 | -1.12% |
| 2024-05-28 | 208.00 | 208.16 | 204.80 | 204.80 | 197.68 | qfq | 1,847,687 | 381,520,120 | -2.10% |
| 2024-05-27 | 210.85 | 210.85 | 205.50 | 209.20 | 201.93 | qfq | 1,950,622 | 405,107,582 | -0.78% |
| 2024-05-24 | 216.07 | 217.20 | 210.85 | 210.85 | 203.52 | qfq | 2,591,248 | 552,196,058 | -2.92% |
| 2024-05-23 | 219.90 | 222.90 | 216.07 | 217.20 | 209.65 | qfq | 3,362,487 | 733,370,268 | -2.78% |
| 2024-05-22 | 233.00 | 234.98 | 223.00 | 223.40 | 215.64 | qfq | 4,988,063 | 1,133,389,363 | 1.37% |
| 2024-05-21 | 222.49 | 222.88 | 218.64 | 220.39 | 212.73 | qfq | 1,867,113 | 410,889,112 | -1.17% |
| 2024-05-20 | 217.96 | 226.00 | 217.65 | 223.00 | 215.25 | qfq | 3,505,523 | 781,870,872 | 1.98% |
| 2024-05-17 | 216.29 | 219.55 | 215.68 | 218.68 | 211.08 | qfq | 1,710,135 | 371,608,480 | 0.77% |
| 2024-05-16 | 219.00 | 220.00 | 215.62 | 217.00 | 209.46 | qfq | 1,699,397 | 369,180,967 | -0.92% |
| 2024-05-15 | 219.48 | 221.50 | 217.00 | 219.01 | 211.40 | qfq | 1,895,356 | 414,624,480 | -0.63% |
| 2024-05-14 | 213.52 | 220.44 | 212.01 | 220.39 | 212.73 | qfq | 3,092,794 | 671,143,464 | 3.22% |
| 2024-05-13 | 213.39 | 215.78 | 211.75 | 213.52 | 206.10 | qfq | 1,561,107 | 333,719,286 | -0.94% |
| 2024-05-10 | 218.88 | 219.50 | 214.00 | 215.54 | 208.05 | qfq | 1,923,773 | 415,358,805 | -1.47% |
| 2024-05-09 | 215.60 | 220.47 | 215.10 | 218.76 | 211.16 | qfq | 2,220,372 | 484,794,539 | 1.32% |
| 2024-05-08 | 221.75 | 223.50 | 215.68 | 215.92 | 208.42 | qfq | 2,531,855 | 552,698,265 | -2.62% |
| 2024-05-07 | 222.96 | 222.96 | 219.36 | 221.73 | 214.03 | qfq | 2,102,938 | 464,832,342 | -0.55% |
| 2024-05-06 | 219.02 | 227.66 | 219.02 | 222.95 | 215.20 | qfq | 4,601,865 | 1,028,031,239 | 3.79% |
| 2024-04-30 | 218.00 | 222.00 | 214.61 | 214.80 | 207.34 | qfq | 2,830,050 | 614,333,464 | -1.38% |
| 2024-04-29 | 211.50 | 223.20 | 211.50 | 217.80 | 210.23 | qfq | 4,259,472 | 930,387,724 | -26.67% |
| 2024-04-26 | 294.50 | 300.70 | 291.10 | 297.01 | 203.50 | qfq | 2,613,111 | 774,739,353 | 1.31% |
| 2024-04-25 | 288.99 | 294.80 | 287.80 | 293.18 | 200.88 | qfq | 2,078,218 | 606,816,963 | 1.85% |
| 2024-04-24 | 289.48 | 290.86 | 284.28 | 287.86 | 197.23 | qfq | 1,673,292 | 481,452,518 | -0.50% |
| 2024-04-23 | 284.50 | 290.99 | 283.73 | 289.31 | 198.22 | qfq | 2,031,395 | 584,147,413 | 2.03% |
| 2024-04-22 | 277.40 | 287.70 | 276.76 | 283.54 | 194.27 | qfq | 2,076,086 | 588,839,704 | 1.45% |
| 2024-04-19 | 289.96 | 290.50 | 273.51 | 279.50 | 191.50 | qfq | 3,502,348 | 974,290,436 | -3.95% |
| 2024-04-18 | 296.00 | 296.20 | 288.88 | 291.00 | 199.38 | qfq | 1,760,494 | 514,147,061 | -1.78% |
| 2024-04-17 | 297.99 | 298.00 | 293.21 | 296.26 | 202.99 | qfq | 2,171,881 | 640,450,711 | -0.61% |
| 2024-04-16 | 291.00 | 299.95 | 291.00 | 298.09 | 204.24 | qfq | 2,215,852 | 658,529,136 | 1.15% |
| 2024-04-15 | 288.21 | 297.56 | 288.16 | 294.70 | 201.92 | qfq | 2,014,601 | 593,079,607 | 1.67% |
| 2024-04-12 | 288.86 | 295.01 | 287.29 | 289.86 | 198.60 | qfq | 1,693,464 | 492,744,423 | 0.26% |
| 2024-04-11 | 291.99 | 294.65 | 286.88 | 289.10 | 198.08 | qfq | 1,847,559 | 535,919,797 | -1.96% |
| 2024-04-10 | 293.00 | 296.47 | 289.98 | 294.89 | 202.05 | qfq | 2,204,764 | 646,846,953 | -0.98% |
| 2024-04-09 | 298.95 | 304.83 | 294.40 | 297.80 | 204.04 | qfq | 3,307,622 | 988,422,585 | 2.52% |
| 2024-04-08 | 314.98 | 314.98 | 286.00 | 290.47 | 199.02 | qfq | 5,579,176 | 1,639,586,751 | -9.25% |
| 2024-04-03 | 343.77 | 347.00 | 319.50 | 320.06 | 219.29 | qfq | 4,743,885 | 1,565,371,721 | -7.21% |
| 2024-04-02 | 347.10 | 349.79 | 342.57 | 344.93 | 236.33 | qfq | 1,549,051 | 535,813,724 | -1.43% |
| 2024-04-01 | 347.10 | 350.99 | 342.60 | 349.92 | 239.75 | qfq | 1,787,395 | 621,148,365 | 1.30% |
| 2024-03-29 | 337.00 | 345.50 | 335.52 | 345.43 | 236.68 | qfq | 1,985,715 | 678,028,008 | 2.08% |
| 2024-03-28 | 339.83 | 342.55 | 335.00 | 338.40 | 231.86 | qfq | 1,791,626 | 606,284,953 | -0.48% |
| 2024-03-27 | 338.00 | 345.82 | 336.00 | 340.03 | 232.98 | qfq | 2,628,779 | 901,022,926 | 0.75% |
| 2024-03-26 | 332.50 | 337.51 | 332.50 | 337.51 | 231.25 | qfq | 1,543,812 | 517,205,554 | 1.07% |
| 2024-03-25 | 336.03 | 339.87 | 332.70 | 333.95 | 228.81 | qfq | 1,571,312 | 526,954,419 | -1.37% |
| 2024-03-22 | 334.89 | 339.29 | 331.91 | 338.60 | 232.00 | qfq | 2,341,311 | 786,221,555 | 1.11% |
| 2024-03-21 | 341.00 | 344.88 | 334.84 | 334.88 | 229.45 | qfq | 2,372,260 | 802,224,203 | -2.15% |
| 2024-03-20 | 353.00 | 354.00 | 338.64 | 342.24 | 234.49 | qfq | 3,430,126 | 1,177,427,356 | -3.02% |
| 2024-03-19 | 345.60 | 358.00 | 344.00 | 352.91 | 241.80 | qfq | 3,136,021 | 1,105,608,915 | 2.12% |
| 2024-03-18 | 342.71 | 347.83 | 337.99 | 345.60 | 236.79 | qfq | 2,486,852 | 854,711,410 | 1.62% |
| 2024-03-15 | 339.95 | 345.16 | 337.00 | 340.08 | 233.01 | qfq | 1,978,710 | 673,408,947 | -0.55% |
| 2024-03-14 | 346.00 | 352.47 | 338.50 | 341.96 | 234.30 | qfq | 2,684,996 | 925,894,985 | -0.99% |
| 2024-03-13 | 348.70 | 351.97 | 344.00 | 345.37 | 236.63 | qfq | 2,968,600 | 1,031,182,045 | -1.01% |
| 2024-03-12 | 336.19 | 355.00 | 333.33 | 348.90 | 239.05 | qfq | 5,292,269 | 1,827,040,629 | 3.22% |
| 2024-03-11 | 320.00 | 338.00 | 314.69 | 338.00 | 231.58 | qfq | 5,465,982 | 1,787,772,364 | 5.53% |
| 2024-03-08 | 323.58 | 325.97 | 318.99 | 320.30 | 219.46 | qfq | 2,275,155 | 730,628,099 | -0.94% |
| 2024-03-07 | 321.00 | 328.63 | 319.33 | 323.33 | 221.53 | qfq | 3,187,682 | 1,031,905,416 | 0.66% |
| 2024-03-06 | 318.97 | 326.38 | 318.00 | 321.20 | 220.07 | qfq | 2,630,083 | 847,449,588 | 0.33% |
| 2024-03-05 | 320.00 | 322.57 | 317.00 | 320.13 | 219.34 | qfq | 2,333,530 | 744,431,458 | -0.76% |
| 2024-03-04 | 319.00 | 326.88 | 318.01 | 322.58 | 221.02 | qfq | 2,676,852 | 863,394,342 | 0.42% |
| 2024-03-01 | 325.05 | 325.80 | 318.16 | 321.22 | 220.09 | qfq | 3,137,046 | 1,006,634,132 | -1.77% |
| 2024-02-29 | 315.97 | 327.00 | 313.22 | 327.00 | 224.05 | qfq | 3,923,590 | 1,257,149,540 | 3.27% |
| 2024-02-28 | 319.40 | 333.50 | 316.55 | 316.65 | 216.96 | qfq | 4,585,439 | 1,488,969,635 | -0.89% |
| 2024-02-27 | 317.11 | 319.89 | 311.93 | 319.50 | 218.91 | qfq | 3,761,476 | 1,187,913,219 | 0.16% |
| 2024-02-26 | 328.99 | 329.50 | 317.00 | 319.00 | 218.57 | qfq | 3,827,684 | 1,227,502,562 | -3.30% |
| 2024-02-23 | 322.26 | 336.13 | 320.22 | 329.88 | 226.02 | qfq | 3,459,475 | 1,137,745,120 | 1.94% |
| 2024-02-22 | 321.98 | 324.80 | 317.70 | 323.59 | 221.71 | qfq | 2,499,082 | 801,742,679 | -0.53% |
| 2024-02-21 | 316.60 | 332.40 | 312.16 | 325.31 | 222.89 | qfq | 3,981,237 | 1,287,999,748 | 1.72% |
| 2024-02-20 | 320.50 | 325.88 | 315.00 | 319.80 | 219.11 | qfq | 2,837,318 | 906,264,392 | -1.30% |
| 2024-02-19 | 320.11 | 328.33 | 314.02 | 324.00 | 221.99 | qfq | 3,418,501 | 1,102,677,401 | 1.77% |
| 2024-02-08 | 324.45 | 328.80 | 316.05 | 318.35 | 218.12 | qfq | 3,491,932 | 1,122,004,988 | -0.51% |
| 2024-02-07 | 318.58 | 325.13 | 315.18 | 319.97 | 219.23 | qfq | 4,156,140 | 1,328,616,949 | -0.17% |
| 2024-02-06 | 298.33 | 322.22 | 296.73 | 320.50 | 219.59 | qfq | 5,059,107 | 1,573,496,446 | 6.23% |
| 2024-02-05 | 286.00 | 306.88 | 279.99 | 301.70 | 206.71 | qfq | 5,620,336 | 1,651,306,478 | 5.43% |
| 2024-02-02 | 279.58 | 289.77 | 274.18 | 286.15 | 196.06 | qfq | 3,587,281 | 1,004,726,793 | 1.34% |
| 2024-02-01 | 270.00 | 285.85 | 267.58 | 282.38 | 193.48 | qfq | 3,635,479 | 1,015,684,510 | 4.25% |
| 2024-01-31 | 282.00 | 284.21 | 270.33 | 270.88 | 185.60 | qfq | 3,550,503 | 974,488,288 | -4.28% |
| 2024-01-30 | 281.00 | 288.00 | 279.80 | 283.00 | 193.90 | qfq | 2,900,398 | 823,859,017 | 0.12% |
| 2024-01-29 | 294.40 | 294.96 | 282.58 | 282.66 | 193.67 | qfq | 3,712,528 | 1,072,536,510 | -4.02% |
| 2024-01-26 | 302.50 | 311.48 | 294.50 | 294.50 | 201.78 | qfq | 3,783,533 | 1,144,101,762 | -3.62% |
| 2024-01-25 | 307.64 | 307.64 | 295.50 | 305.55 | 209.35 | qfq | 4,920,756 | 1,486,084,296 | -1.26% |
| 2024-01-24 | 311.00 | 314.99 | 295.23 | 309.45 | 212.02 | qfq | 4,269,450 | 1,303,622,383 | -0.18% |
| 2024-01-23 | 303.80 | 315.56 | 302.00 | 310.02 | 212.41 | qfq | 3,698,671 | 1,144,949,246 | 1.65% |
| 2024-01-22 | 317.23 | 317.23 | 301.50 | 305.00 | 208.97 | qfq | 4,479,454 | 1,378,829,350 | -4.58% |
| 2024-01-19 | 325.02 | 326.96 | 318.50 | 319.64 | 219.00 | qfq | 3,959,196 | 1,275,253,406 | -2.66% |
| 2024-01-18 | 305.55 | 329.96 | 305.22 | 328.39 | 225.00 | qfq | 6,393,591 | 2,037,410,375 | 6.43% |
| 2024-01-17 | 311.00 | 321.85 | 308.56 | 308.56 | 211.41 | qfq | 3,691,572 | 1,161,433,151 | -1.73% |
| 2024-01-16 | 308.91 | 314.00 | 304.50 | 314.00 | 215.14 | qfq | 3,477,530 | 1,073,627,854 | 0.16% |
| 2024-01-15 | 309.00 | 322.32 | 306.09 | 313.50 | 214.80 | qfq | 4,005,933 | 1,264,106,424 | 1.43% |
| 2024-01-12 | 316.85 | 320.50 | 307.84 | 309.08 | 211.77 | qfq | 4,180,176 | 1,309,935,504 | -3.56% |
| 2024-01-11 | 314.02 | 320.50 | 308.35 | 320.50 | 219.59 | qfq | 4,917,496 | 1,550,885,930 | 1.61% |
| 2024-01-10 | 295.50 | 323.13 | 293.28 | 315.41 | 216.11 | qfq | 7,359,040 | 2,287,812,114 | 5.52% |
| 2024-01-09 | 281.08 | 300.32 | 274.00 | 298.92 | 204.81 | qfq | 6,305,691 | 1,827,039,835 | 5.58% |
| 2024-01-08 | 277.44 | 296.00 | 273.51 | 283.11 | 193.98 | qfq | 5,641,227 | 1,613,997,767 | 4.32% |
| 2024-01-05 | 276.00 | 280.33 | 269.65 | 271.39 | 185.95 | qfq | 2,154,884 | 590,136,667 | -1.79% |
| 2024-01-04 | 285.00 | 286.00 | 273.01 | 276.35 | 189.34 | qfq | 2,735,584 | 757,937,386 | -3.21% |
| 2024-01-03 | 285.00 | 293.50 | 282.20 | 285.51 | 195.62 | qfq | 2,453,774 | 704,274,759 | -0.17% |
| 2024-01-02 | 294.32 | 295.00 | 284.03 | 285.99 | 195.95 | qfq | 2,630,611 | 755,667,131 | -2.83% |
| 2023-12-29 | 301.00 | 301.06 | 292.38 | 294.33 | 201.66 | qfq | 2,974,018 | 880,671,699 | -2.48% |
| 2023-12-28 | 266.00 | 302.00 | 265.58 | 301.81 | 206.79 | qfq | 6,165,219 | 1,778,526,775 | 13.12% |
| 2023-12-27 | 270.45 | 271.69 | 263.21 | 266.80 | 182.80 | qfq | 1,942,796 | 517,000,234 | -1.35% |
| 2023-12-26 | 278.44 | 279.36 | 269.85 | 270.45 | 185.30 | qfq | 1,628,751 | 443,527,266 | -2.86% |
| 2023-12-25 | 275.66 | 280.50 | 274.38 | 278.42 | 190.76 | qfq | 1,249,747 | 346,860,794 | 0.85% |
| 2023-12-22 | 279.95 | 281.99 | 272.40 | 276.06 | 189.15 | qfq | 2,560,285 | 706,827,973 | -1.79% |
| 2023-12-21 | 270.88 | 285.88 | 269.68 | 281.10 | 192.60 | qfq | 3,162,030 | 882,699,423 | 3.33% |
| 2023-12-20 | 275.00 | 283.36 | 270.87 | 272.03 | 186.38 | qfq | 1,894,996 | 520,488,426 | -0.65% |
| 2023-12-19 | 279.00 | 280.01 | 271.17 | 273.80 | 187.60 | qfq | 1,928,438 | 528,516,294 | -2.05% |
| 2023-12-18 | 279.00 | 287.77 | 274.52 | 279.52 | 191.52 | qfq | 3,158,252 | 888,065,718 | 0.41% |
| 2023-12-15 | 271.00 | 285.82 | 271.00 | 278.39 | 190.74 | qfq | 3,636,472 | 1,016,635,146 | 3.34% |
| 2023-12-14 | 269.98 | 277.77 | 269.30 | 269.38 | 184.57 | qfq | 2,075,474 | 567,224,052 | 0.34% |
| 2023-12-13 | 274.76 | 275.37 | 268.03 | 268.48 | 183.95 | qfq | 2,057,026 | 557,206,967 | -2.60% |
| 2023-12-12 | 279.00 | 280.00 | 275.11 | 275.64 | 188.86 | qfq | 1,605,731 | 445,336,565 | -1.61% |
| 2023-12-11 | 280.00 | 281.89 | 275.16 | 280.15 | 191.95 | qfq | 1,584,756 | 440,424,978 | -0.33% |
| 2023-12-08 | 280.76 | 281.98 | 276.88 | 281.07 | 192.58 | qfq | 1,951,418 | 545,352,159 | 0.17% |
| 2023-12-07 | 282.99 | 284.28 | 277.56 | 280.58 | 192.24 | qfq | 2,029,677 | 569,038,140 | -0.67% |
| 2023-12-06 | 275.99 | 286.55 | 275.87 | 282.46 | 193.53 | qfq | 2,470,682 | 696,238,684 | 1.72% |
| 2023-12-05 | 288.86 | 292.88 | 277.38 | 277.68 | 190.26 | qfq | 2,780,197 | 786,505,965 | -4.25% |
| 2023-12-04 | 297.65 | 299.88 | 290.00 | 290.00 | 198.70 | qfq | 2,217,166 | 651,642,746 | -2.68% |
| 2023-12-01 | 303.31 | 308.00 | 295.02 | 298.00 | 204.18 | qfq | 2,187,554 | 652,466,427 | -2.15% |
| 2023-11-30 | 311.33 | 311.80 | 303.99 | 304.54 | 208.66 | qfq | 1,932,144 | 592,028,933 | -2.26% |
| 2023-11-29 | 315.64 | 315.88 | 310.89 | 311.58 | 213.48 | qfq | 1,275,160 | 398,672,805 | -1.35% |
| 2023-11-28 | 314.38 | 317.50 | 312.28 | 315.85 | 216.41 | qfq | 1,263,873 | 397,942,427 | 0.27% |
| 2023-11-27 | 325.00 | 325.34 | 311.36 | 315.00 | 215.83 | qfq | 1,790,253 | 568,533,033 | -3.37% |
| 2023-11-24 | 326.00 | 327.99 | 323.16 | 326.00 | 223.36 | qfq | 879,497 | 285,842,279 | -0.40% |
| 2023-11-23 | 325.00 | 328.80 | 322.56 | 327.30 | 224.25 | qfq | 977,903 | 318,591,717 | 0.54% |
| 2023-11-22 | 329.77 | 330.76 | 325.45 | 325.54 | 223.05 | qfq | 979,251 | 321,084,050 | -1.58% |
| 2023-11-21 | 334.93 | 335.00 | 329.00 | 330.77 | 226.63 | qfq | 1,344,438 | 445,653,561 | -1.10% |
| 2023-11-20 | 326.54 | 338.00 | 322.00 | 334.45 | 229.15 | qfq | 2,062,804 | 681,389,703 | 2.47% |
| 2023-11-17 | 321.52 | 328.30 | 321.52 | 326.38 | 223.62 | qfq | 1,103,236 | 359,650,687 | 0.71% |
| 2023-11-16 | 332.86 | 332.86 | 324.01 | 324.08 | 222.05 | qfq | 1,307,989 | 427,947,762 | -1.87% |
| 2023-11-15 | 327.28 | 334.34 | 327.21 | 330.24 | 226.27 | qfq | 2,119,592 | 700,489,733 | 1.87% |
| 2023-11-14 | 323.00 | 327.89 | 321.50 | 324.18 | 222.12 | qfq | 1,282,023 | 415,538,127 | 0.21% |
| 2023-11-13 | 328.01 | 328.86 | 321.00 | 323.50 | 221.65 | qfq | 1,333,703 | 431,872,039 | -1.02% |
| 2023-11-10 | 328.31 | 328.87 | 325.53 | 326.85 | 223.94 | qfq | 981,827 | 321,211,755 | -1.18% |
| 2023-11-09 | 332.66 | 338.55 | 329.45 | 330.75 | 226.62 | qfq | 1,785,592 | 594,628,786 | -0.01% |
| 2023-11-08 | 329.90 | 334.95 | 327.84 | 330.77 | 226.63 | qfq | 1,788,126 | 593,339,545 | 0.44% |
| 2023-11-07 | 330.30 | 330.89 | 326.56 | 329.31 | 225.63 | qfq | 1,637,315 | 538,054,596 | -0.57% |
| 2023-11-06 | 328.20 | 331.99 | 319.11 | 331.20 | 226.93 | qfq | 2,977,614 | 970,904,845 | 1.34% |
| 2023-11-03 | 316.99 | 328.09 | 316.20 | 326.82 | 223.92 | qfq | 1,790,417 | 580,513,193 | 3.07% |
| 2023-11-02 | 323.60 | 325.60 | 317.07 | 317.09 | 217.26 | qfq | 1,570,537 | 501,665,656 | -2.01% |
| 2023-11-01 | 334.30 | 334.30 | 323.18 | 323.60 | 221.72 | qfq | 1,606,318 | 525,417,177 | -1.84% |
| 2023-10-31 | 327.46 | 330.88 | 324.11 | 329.65 | 225.86 | qfq | 1,614,884 | 529,250,755 | 0.67% |
| 2023-10-30 | 325.71 | 333.66 | 324.01 | 327.46 | 224.36 | qfq | 2,015,067 | 662,221,898 | 0.23% |
| 2023-10-27 | 318.04 | 329.44 | 317.30 | 326.72 | 223.86 | qfq | 2,580,708 | 834,044,778 | 1.64% |
| 2023-10-26 | 318.05 | 331.80 | 316.10 | 321.44 | 220.24 | qfq | 2,929,095 | 943,138,479 | 1.07% |
| 2023-10-25 | 348.04 | 348.04 | 318.00 | 318.04 | 217.91 | qfq | 5,239,283 | 1,717,134,934 | -12.16% |
| 2023-10-24 | 358.28 | 366.80 | 358.10 | 362.05 | 248.06 | qfq | 1,371,280 | 496,376,535 | 1.17% |
| 2023-10-23 | 357.00 | 361.78 | 355.69 | 357.86 | 245.19 | qfq | 1,002,299 | 359,520,120 | -0.12% |
| 2023-10-20 | 361.20 | 366.13 | 356.50 | 358.28 | 244.22 | qfq | 1,198,434 | 432,952,325 | -1.30% |
| 2023-10-19 | 365.50 | 368.48 | 360.00 | 362.99 | 247.43 | qfq | 1,447,632 | 526,717,999 | -1.37% |
| 2023-10-18 | 374.00 | 374.10 | 368.00 | 368.05 | 250.88 | qfq | 1,017,586 | 376,422,558 | -2.11% |
| 2023-10-17 | 372.99 | 377.11 | 369.00 | 375.99 | 256.29 | qfq | 1,074,486 | 401,500,132 | 0.53% |
| 2023-10-16 | 382.01 | 384.00 | 372.24 | 374.00 | 254.93 | qfq | 1,468,183 | 552,396,249 | -2.09% |
| 2023-10-13 | 385.00 | 385.62 | 376.22 | 381.97 | 260.36 | qfq | 1,704,003 | 648,280,257 | -1.63% |
| 2023-10-12 | 392.17 | 398.00 | 386.01 | 388.29 | 264.67 | qfq | 1,249,090 | 487,175,603 | -0.48% |
| 2023-10-11 | 390.00 | 395.00 | 387.20 | 390.15 | 265.94 | qfq | 1,204,063 | 470,650,958 | 0.64% |
| 2023-10-10 | 393.50 | 398.50 | 386.09 | 387.67 | 264.25 | qfq | 1,283,529 | 501,139,501 | -1.95% |
| 2023-10-09 | 387.50 | 397.42 | 383.58 | 395.40 | 269.52 | qfq | 1,530,385 | 599,553,310 | 1.31% |
| 2023-09-28 | 400.71 | 407.80 | 389.04 | 390.27 | 266.02 | qfq | 1,423,914 | 560,314,724 | -1.12% |
| 2023-09-27 | 395.00 | 400.44 | 392.34 | 394.71 | 269.05 | qfq | 1,092,266 | 432,493,025 | 0.59% |
| 2023-09-26 | 394.99 | 402.45 | 392.04 | 392.40 | 267.47 | qfq | 1,369,057 | 543,188,868 | -0.41% |
| 2023-09-25 | 385.00 | 397.56 | 382.18 | 394.00 | 268.56 | qfq | 2,216,129 | 869,030,445 | 2.08% |
| 2023-09-22 | 390.00 | 392.90 | 382.06 | 385.99 | 263.10 | qfq | 2,564,547 | 989,322,351 | -2.13% |
| 2023-09-21 | 403.00 | 405.49 | 392.00 | 394.39 | 268.83 | qfq | 1,935,638 | 767,643,387 | -2.74% |
| 2023-09-20 | 408.50 | 417.35 | 404.00 | 405.50 | 276.40 | qfq | 1,369,986 | 558,227,924 | -1.31% |
| 2023-09-19 | 432.60 | 432.60 | 407.88 | 410.89 | 280.08 | qfq | 2,309,969 | 957,185,900 | -5.26% |
| 2023-09-18 | 438.00 | 439.49 | 428.88 | 433.69 | 295.62 | qfq | 1,118,180 | 485,331,044 | -0.58% |
| 2023-09-15 | 433.51 | 444.00 | 430.41 | 436.20 | 297.33 | qfq | 1,335,423 | 584,975,127 | 0.62% |
| 2023-09-14 | 434.00 | 435.00 | 431.00 | 433.50 | 295.49 | qfq | 798,387 | 345,581,785 | 0.21% |
| 2023-09-13 | 441.00 | 442.42 | 430.00 | 432.60 | 294.88 | qfq | 879,562 | 381,325,270 | -1.83% |
| 2023-09-12 | 441.44 | 444.49 | 437.10 | 440.68 | 300.38 | qfq | 695,245 | 306,070,252 | -0.75% |
| 2023-09-11 | 429.70 | 444.99 | 428.00 | 444.00 | 302.65 | qfq | 1,350,790 | 593,561,156 | 3.15% |
| 2023-09-08 | 434.89 | 439.80 | 430.00 | 430.44 | 293.40 | qfq | 833,957 | 361,189,037 | -1.61% |
| 2023-09-07 | 449.00 | 449.84 | 436.45 | 437.50 | 298.22 | qfq | 1,047,328 | 462,208,542 | -2.56% |
| 2023-09-06 | 448.01 | 452.00 | 446.00 | 449.00 | 306.05 | qfq | 761,809 | 342,099,109 | -0.22% |
| 2023-09-05 | 450.00 | 453.06 | 447.78 | 449.99 | 306.73 | qfq | 985,875 | 443,927,116 | -0.69% |
| 2023-09-04 | 442.00 | 454.60 | 439.05 | 453.10 | 308.85 | qfq | 1,960,422 | 881,599,260 | 3.21% |
| 2023-09-01 | 439.50 | 445.00 | 436.44 | 439.00 | 299.24 | qfq | 699,732 | 307,498,522 | 0.11% |
| 2023-08-31 | 440.03 | 443.00 | 436.50 | 438.50 | 298.90 | qfq | 835,177 | 366,700,884 | -0.79% |
| 2023-08-30 | 436.00 | 448.00 | 433.20 | 441.99 | 301.28 | qfq | 1,310,223 | 579,799,019 | 1.26% |
| 2023-08-29 | 430.00 | 441.66 | 424.50 | 436.50 | 297.53 | qfq | 1,509,836 | 658,112,610 | 2.08% |
| 2023-08-28 | 446.57 | 449.89 | 426.38 | 427.61 | 291.47 | qfq | 2,082,045 | 904,670,932 | 1.69% |
| 2023-08-25 | 427.00 | 427.30 | 413.31 | 420.52 | 286.64 | qfq | 1,413,616 | 593,669,262 | -0.72% |
| 2023-08-24 | 410.00 | 423.86 | 407.20 | 423.58 | 288.73 | qfq | 1,485,390 | 620,622,822 | 3.31% |
| 2023-08-23 | 422.95 | 422.95 | 408.38 | 410.01 | 279.48 | qfq | 1,494,227 | 617,733,233 | -3.08% |
| 2023-08-22 | 429.38 | 432.00 | 416.00 | 423.05 | 288.37 | qfq | 1,512,083 | 638,999,430 | -0.95% |
| 2023-08-21 | 430.78 | 438.30 | 422.99 | 427.11 | 291.13 | qfq | 1,323,251 | 569,407,149 | -0.84% |
| 2023-08-18 | 438.11 | 443.18 | 430.41 | 430.72 | 293.59 | qfq | 840,743 | 366,379,081 | -1.66% |
| 2023-08-17 | 429.98 | 439.36 | 426.00 | 438.00 | 298.56 | qfq | 937,045 | 406,953,202 | 1.53% |
| 2023-08-16 | 429.00 | 434.99 | 428.57 | 431.38 | 294.04 | qfq | 852,609 | 368,464,256 | -0.11% |
| 2023-08-15 | 438.00 | 440.75 | 430.00 | 431.84 | 294.36 | qfq | 1,208,996 | 524,752,421 | -1.93% |
| 2023-08-14 | 437.00 | 441.00 | 428.20 | 440.32 | 300.14 | qfq | 1,153,960 | 502,507,962 | -0.60% |
| 2023-08-11 | 452.20 | 453.26 | 443.00 | 443.00 | 301.96 | qfq | 989,587 | 440,909,808 | -1.73% |
| 2023-08-10 | 446.78 | 452.43 | 444.08 | 450.81 | 307.29 | qfq | 1,122,136 | 502,399,798 | 0.01% |
| 2023-08-09 | 450.00 | 453.90 | 446.95 | 450.78 | 307.27 | qfq | 1,396,493 | 628,063,335 | -0.23% |
| 2023-08-08 | 458.77 | 462.47 | 451.00 | 451.80 | 307.96 | qfq | 1,575,200 | 718,989,869 | -1.62% |
| 2023-08-07 | 470.00 | 471.45 | 457.36 | 459.25 | 313.04 | qfq | 2,094,122 | 969,634,753 | -3.04% |
| 2023-08-04 | 470.00 | 479.49 | 463.00 | 473.66 | 322.86 | qfq | 4,119,445 | 1,940,262,798 | 5.98% |
| 2023-08-03 | 444.00 | 449.99 | 441.05 | 446.92 | 304.64 | qfq | 1,323,122 | 589,108,739 | 0.38% |
| 2023-08-02 | 456.69 | 458.90 | 444.02 | 445.22 | 303.48 | qfq | 2,167,327 | 970,018,678 | -2.51% |
| 2023-08-01 | 475.00 | 475.00 | 454.06 | 456.68 | 311.29 | qfq | 2,247,544 | 1,037,407,642 | -4.08% |
| 2023-07-31 | 491.52 | 493.39 | 473.00 | 476.11 | 324.53 | qfq | 1,876,560 | 901,110,156 | -1.65% |
| 2023-07-28 | 476.73 | 485.87 | 471.26 | 484.08 | 329.97 | qfq | 1,438,882 | 689,991,450 | 1.43% |
| 2023-07-27 | 474.16 | 481.68 | 471.47 | 477.25 | 325.31 | qfq | 1,392,029 | 664,114,518 | 0.66% |
| 2023-07-26 | 465.65 | 475.00 | 462.51 | 474.10 | 323.16 | qfq | 1,608,537 | 757,184,366 | 1.67% |
| 2023-07-25 | 452.00 | 468.53 | 450.00 | 466.32 | 317.86 | qfq | 2,035,983 | 940,796,371 | 4.91% |
| 2023-07-24 | 445.01 | 447.00 | 440.94 | 444.50 | 302.99 | qfq | 558,351 | 247,865,080 | -0.77% |
| 2023-07-21 | 435.01 | 448.73 | 432.62 | 447.96 | 305.34 | qfq | 1,478,218 | 655,854,326 | 2.82% |
| 2023-07-20 | 442.00 | 448.00 | 434.58 | 435.67 | 296.97 | qfq | 858,848 | 376,421,507 | -0.99% |
| 2023-07-19 | 442.90 | 443.96 | 439.20 | 440.01 | 299.93 | qfq | 566,723 | 250,013,234 | -0.94% |
| 2023-07-18 | 439.01 | 444.50 | 437.24 | 444.20 | 302.78 | qfq | 747,775 | 330,880,414 | 1.39% |