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
诺瓦星云301589.SZ
最近收盘价135.482026-07-17
最近交易日2026-07-17
成交量（股）1,088,637
成交额（元）151,335,607
日线记录586
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2026-05-29 | cash_dividend | 0.9 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-08-25 | 2025-09-01 | cash_dividend | 0.56 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-16 | 2025-05-23 | cash_dividend | 0.65 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-17 | 2024-12-24 | cash_dividend | 0.2109033 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-30 | cash_dividend | 9.7 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-30 | bonus_share | — | — | 0.8 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 586 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 | 142.00 | 144.88 | 135.00 | 135.48 | 135.48 | qfq | 1,088,637 | 151,335,607 | -5.26% |
| 2026-07-16 | 135.01 | 148.40 | 133.52 | 143.00 | 143.00 | qfq | 1,389,956 | 197,606,002 | 5.39% |
| 2026-07-15 | 138.00 | 138.50 | 135.08 | 135.69 | 135.69 | qfq | 663,315 | 90,359,375 | -1.15% |
| 2026-07-14 | 139.00 | 139.97 | 135.58 | 137.27 | 137.27 | qfq | 706,908 | 97,125,402 | -1.06% |
| 2026-07-13 | 147.71 | 148.43 | 138.23 | 138.74 | 138.74 | qfq | 1,102,172 | 156,191,143 | -6.32% |
| 2026-07-10 | 144.95 | 152.66 | 143.74 | 148.10 | 148.10 | qfq | 1,416,450 | 211,403,594 | 1.67% |
| 2026-07-09 | 138.45 | 146.19 | 134.75 | 145.67 | 145.67 | qfq | 1,159,294 | 162,965,958 | 4.66% |
| 2026-07-08 | 139.82 | 141.73 | 138.58 | 139.19 | 139.19 | qfq | 522,840 | 73,022,852 | -0.44% |
| 2026-07-07 | 143.00 | 143.74 | 138.85 | 139.81 | 139.81 | qfq | 691,180 | 97,110,275 | -2.86% |
| 2026-07-06 | 147.26 | 148.86 | 142.50 | 143.92 | 143.92 | qfq | 726,272 | 105,460,894 | -1.76% |
| 2026-07-03 | 145.10 | 149.65 | 144.89 | 146.50 | 146.50 | qfq | 786,800 | 115,553,587 | 1.13% |
| 2026-07-02 | 147.17 | 151.47 | 144.85 | 144.87 | 144.87 | qfq | 1,074,601 | 158,552,941 | -1.56% |
| 2026-07-01 | 147.00 | 149.90 | 145.01 | 147.16 | 147.16 | qfq | 908,537 | 134,162,596 | -1.22% |
| 2026-06-30 | 142.38 | 150.90 | 142.09 | 148.98 | 148.98 | qfq | 1,292,464 | 191,678,880 | 6.75% |
| 2026-06-29 | 142.00 | 142.97 | 138.58 | 139.56 | 139.56 | qfq | 880,452 | 123,550,868 | -2.82% |
| 2026-06-26 | 144.00 | 146.60 | 142.02 | 143.61 | 143.61 | qfq | 804,060 | 116,410,119 | -0.62% |
| 2026-06-25 | 145.13 | 147.44 | 143.28 | 144.50 | 144.50 | qfq | 582,622 | 84,253,330 | -0.69% |
| 2026-06-24 | 147.88 | 148.03 | 143.25 | 145.50 | 145.50 | qfq | 969,056 | 140,692,130 | -1.87% |
| 2026-06-23 | 152.97 | 154.20 | 147.04 | 148.27 | 148.27 | qfq | 999,160 | 149,734,452 | -3.01% |
| 2026-06-22 | 156.06 | 158.61 | 148.28 | 152.87 | 152.87 | qfq | 991,047 | 151,216,294 | -2.46% |
| 2026-06-18 | 149.85 | 161.51 | 148.90 | 156.73 | 156.73 | qfq | 1,433,525 | 225,285,337 | 4.58% |
| 2026-06-17 | 149.36 | 151.00 | 147.47 | 149.86 | 149.86 | qfq | 546,758 | 81,819,367 | 0.31% |
| 2026-06-16 | 147.90 | 150.00 | 146.55 | 149.40 | 149.40 | qfq | 645,353 | 95,881,017 | 0.95% |
| 2026-06-15 | 148.24 | 150.50 | 145.77 | 148.00 | 148.00 | qfq | 746,083 | 110,194,246 | 1.55% |
| 2026-06-12 | 143.37 | 148.88 | 143.31 | 145.74 | 145.74 | qfq | 999,127 | 146,477,290 | 3.17% |
| 2026-06-11 | 141.74 | 144.70 | 140.00 | 141.26 | 141.26 | qfq | 600,832 | 85,149,898 | -0.45% |
| 2026-06-10 | 142.49 | 144.98 | 139.94 | 141.90 | 141.90 | qfq | 572,011 | 81,053,439 | -1.38% |
| 2026-06-09 | 142.58 | 144.44 | 140.98 | 143.89 | 143.89 | qfq | 555,335 | 79,243,944 | 0.93% |
| 2026-06-08 | 147.49 | 148.98 | 141.11 | 142.56 | 142.56 | qfq | 988,057 | 142,918,126 | -5.27% |
| 2026-06-05 | 151.98 | 153.25 | 149.00 | 150.49 | 150.49 | qfq | 756,022 | 114,230,186 | -1.12% |
| 2026-06-04 | 150.00 | 153.03 | 150.00 | 152.19 | 152.19 | qfq | 666,319 | 101,064,764 | 0.54% |
| 2026-06-03 | 151.80 | 155.33 | 150.28 | 151.37 | 151.37 | qfq | 854,395 | 130,440,496 | -0.28% |
| 2026-06-02 | 157.00 | 157.69 | 151.52 | 151.80 | 151.80 | qfq | 1,237,360 | 189,972,784 | -3.68% |
| 2026-06-01 | 157.78 | 162.36 | 156.38 | 157.60 | 157.60 | qfq | 817,800 | 130,205,376 | -0.63% |
| 2026-05-29 | 166.65 | 167.35 | 157.30 | 158.60 | 158.60 | qfq | 1,000,424 | 159,977,699 | -4.85% |
| 2026-05-28 | 167.20 | 168.00 | 161.11 | 166.68 | 165.82 | qfq | 971,307 | 159,799,445 | -0.32% |
| 2026-05-27 | 175.00 | 179.39 | 165.50 | 167.22 | 166.36 | qfq | 1,324,427 | 227,329,247 | -5.20% |
| 2026-05-26 | 178.00 | 180.60 | 172.53 | 176.39 | 175.48 | qfq | 962,474 | 169,829,773 | -1.27% |
| 2026-05-25 | 180.20 | 181.00 | 176.00 | 178.66 | 177.74 | qfq | 945,412 | 168,331,068 | -0.85% |
| 2026-05-22 | 182.58 | 182.59 | 175.00 | 180.20 | 179.27 | qfq | 1,524,853 | 271,632,793 | 0.38% |
| 2026-05-21 | 189.96 | 191.50 | 179.00 | 179.52 | 178.59 | qfq | 1,548,500 | 288,091,823 | -5.61% |
| 2026-05-20 | 187.00 | 192.30 | 186.01 | 190.19 | 189.21 | qfq | 1,424,757 | 269,062,289 | 0.85% |
| 2026-05-19 | 179.99 | 189.59 | 178.46 | 188.59 | 187.62 | qfq | 2,292,964 | 426,202,540 | 5.69% |
| 2026-05-18 | 175.25 | 186.99 | 175.13 | 178.44 | 177.52 | qfq | 2,117,741 | 383,563,641 | 1.83% |
| 2026-05-15 | 176.60 | 179.52 | 172.50 | 175.23 | 174.33 | qfq | 775,552 | 135,977,538 | -0.74% |
| 2026-05-14 | 180.00 | 180.80 | 176.26 | 176.53 | 175.62 | qfq | 813,730 | 145,097,694 | -1.39% |
| 2026-05-13 | 176.80 | 179.88 | 175.50 | 179.02 | 178.10 | qfq | 586,456 | 104,476,130 | 1.26% |
| 2026-05-12 | 179.49 | 179.49 | 175.21 | 176.80 | 175.89 | qfq | 713,280 | 126,287,835 | -1.15% |
| 2026-05-11 | 178.39 | 181.00 | 177.00 | 178.86 | 177.94 | qfq | 970,848 | 173,944,098 | 0.60% |
| 2026-05-08 | 175.09 | 178.49 | 172.10 | 177.80 | 176.88 | qfq | 682,608 | 120,641,744 | 1.31% |
| 2026-05-07 | 174.55 | 175.90 | 173.01 | 175.50 | 174.59 | qfq | 685,452 | 119,646,963 | 1.05% |
| 2026-05-06 | 173.88 | 177.71 | 171.88 | 173.67 | 172.77 | qfq | 741,005 | 129,704,182 | 1.32% |
| 2026-04-30 | 168.23 | 172.22 | 166.87 | 171.40 | 170.52 | qfq | 542,748 | 92,758,876 | 1.85% |
| 2026-04-29 | 166.00 | 171.00 | 163.53 | 168.28 | 167.41 | qfq | 676,697 | 113,722,193 | 0.67% |
| 2026-04-28 | 171.68 | 171.68 | 166.50 | 167.16 | 166.30 | qfq | 695,204 | 116,760,037 | -2.65% |
| 2026-04-27 | 170.00 | 173.44 | 165.88 | 171.71 | 170.82 | qfq | 931,810 | 158,935,514 | 0.03% |
| 2026-04-24 | 168.99 | 172.76 | 167.18 | 171.65 | 170.76 | qfq | 542,801 | 92,189,867 | 1.27% |
| 2026-04-23 | 174.00 | 175.35 | 168.41 | 169.50 | 168.63 | qfq | 641,074 | 109,485,568 | -3.23% |
| 2026-04-22 | 172.14 | 175.27 | 171.50 | 175.15 | 174.25 | qfq | 377,888 | 65,803,874 | 1.28% |
| 2026-04-21 | 173.30 | 175.00 | 172.14 | 172.93 | 172.04 | qfq | 312,119 | 53,990,135 | -0.79% |
| 2026-04-20 | 172.93 | 177.00 | 172.80 | 174.30 | 173.40 | qfq | 524,545 | 91,813,821 | 0.54% |
| 2026-04-17 | 174.61 | 174.99 | 172.45 | 173.37 | 172.48 | qfq | 494,700 | 85,927,549 | -0.93% |
| 2026-04-16 | 175.00 | 178.02 | 173.56 | 174.99 | 174.09 | qfq | 711,482 | 124,804,543 | -0.49% |
| 2026-04-15 | 168.47 | 177.85 | 167.52 | 175.86 | 174.95 | qfq | 1,383,370 | 240,775,486 | 5.02% |
| 2026-04-14 | 168.50 | 168.99 | 165.50 | 167.46 | 166.60 | qfq | 350,546 | 58,542,944 | 1.29% |
| 2026-04-13 | 165.12 | 167.39 | 164.68 | 165.32 | 164.47 | qfq | 318,500 | 52,853,298 | -0.96% |
| 2026-04-10 | 165.06 | 169.87 | 165.06 | 166.93 | 166.07 | qfq | 460,699 | 77,220,242 | 1.64% |
| 2026-04-09 | 166.29 | 166.51 | 164.07 | 164.23 | 163.38 | qfq | 347,741 | 57,432,931 | -1.48% |
| 2026-04-08 | 163.00 | 166.88 | 163.00 | 166.70 | 165.84 | qfq | 644,088 | 106,804,900 | 3.90% |
| 2026-04-07 | 158.08 | 163.23 | 158.00 | 160.45 | 159.62 | qfq | 541,661 | 87,202,316 | 3.16% |
| 2026-04-03 | 159.38 | 159.38 | 155.00 | 155.53 | 154.73 | qfq | 457,818 | 71,585,430 | -1.49% |
| 2026-04-02 | 162.78 | 162.78 | 157.01 | 157.88 | 157.07 | qfq | 510,503 | 81,284,710 | -3.31% |
| 2026-04-01 | 162.92 | 165.53 | 162.18 | 163.29 | 162.45 | qfq | 558,949 | 91,387,901 | 2.04% |
| 2026-03-31 | 163.28 | 164.30 | 159.71 | 160.03 | 159.20 | qfq | 493,762 | 79,943,768 | -1.99% |
| 2026-03-30 | 163.62 | 165.20 | 161.36 | 163.28 | 162.44 | qfq | 419,895 | 68,501,837 | -0.86% |
| 2026-03-27 | 162.96 | 166.65 | 162.01 | 164.70 | 163.85 | qfq | 315,352 | 51,957,463 | 0.43% |
| 2026-03-26 | 166.88 | 167.31 | 162.60 | 164.00 | 163.15 | qfq | 344,935 | 56,939,474 | -1.78% |
| 2026-03-25 | 163.65 | 170.50 | 163.65 | 166.97 | 166.11 | qfq | 560,721 | 93,876,400 | 1.71% |
| 2026-03-24 | 164.61 | 165.15 | 160.38 | 164.16 | 163.31 | qfq | 602,619 | 98,178,946 | 1.52% |
| 2026-03-23 | 168.15 | 168.15 | 158.00 | 161.70 | 160.87 | qfq | 882,140 | 144,355,878 | -4.82% |
| 2026-03-20 | 170.46 | 175.98 | 169.40 | 169.89 | 169.01 | qfq | 893,054 | 154,544,865 | -0.06% |
| 2026-03-19 | 170.71 | 173.00 | 169.31 | 170.00 | 169.12 | qfq | 518,736 | 88,767,165 | -1.82% |
| 2026-03-18 | 169.49 | 173.88 | 168.60 | 173.16 | 172.27 | qfq | 496,518 | 85,030,015 | 2.73% |
| 2026-03-17 | 171.38 | 172.80 | 168.56 | 168.56 | 167.69 | qfq | 565,208 | 96,535,128 | -1.57% |
| 2026-03-16 | 175.31 | 176.39 | 168.66 | 171.24 | 170.36 | qfq | 941,216 | 160,776,753 | -2.70% |
| 2026-03-13 | 174.71 | 183.42 | 173.80 | 176.00 | 175.09 | qfq | 1,076,270 | 191,904,255 | 0.21% |
| 2026-03-12 | 177.51 | 179.18 | 173.96 | 175.63 | 174.72 | qfq | 512,036 | 90,143,104 | -1.64% |
| 2026-03-11 | 176.43 | 182.22 | 175.25 | 178.56 | 177.64 | qfq | 711,697 | 127,228,609 | 1.46% |
| 2026-03-10 | 175.82 | 177.17 | 173.96 | 175.99 | 175.08 | qfq | 489,177 | 85,865,925 | 1.66% |
| 2026-03-09 | 173.11 | 174.58 | 169.59 | 173.12 | 172.23 | qfq | 639,162 | 109,965,896 | -1.78% |
| 2026-03-06 | 175.08 | 178.50 | 171.61 | 176.26 | 175.35 | qfq | 758,987 | 132,837,113 | -0.54% |
| 2026-03-05 | 171.67 | 179.79 | 171.22 | 177.21 | 176.30 | qfq | 930,092 | 164,636,162 | 5.68% |
| 2026-03-04 | 170.00 | 173.75 | 167.00 | 167.68 | 166.82 | qfq | 710,490 | 120,463,430 | -2.43% |
| 2026-03-03 | 180.26 | 182.99 | 171.66 | 171.85 | 170.96 | qfq | 899,327 | 158,247,197 | -4.53% |
| 2026-03-02 | 183.08 | 183.70 | 178.06 | 180.00 | 179.07 | qfq | 812,411 | 146,759,557 | -3.02% |
| 2026-02-27 | 184.70 | 186.88 | 183.30 | 185.60 | 184.64 | qfq | 563,490 | 104,137,108 | -0.12% |
| 2026-02-26 | 182.15 | 186.99 | 181.08 | 185.82 | 184.86 | qfq | 921,200 | 170,003,266 | 2.32% |
| 2026-02-25 | 181.39 | 183.76 | 180.70 | 181.60 | 180.66 | qfq | 484,194 | 88,379,050 | 0.33% |
| 2026-02-24 | 180.56 | 182.94 | 179.22 | 181.00 | 180.07 | qfq | 516,073 | 93,560,618 | 0.50% |
| 2026-02-13 | 181.71 | 183.70 | 179.99 | 180.10 | 179.17 | qfq | 410,221 | 74,629,911 | -1.04% |
| 2026-02-12 | 180.67 | 182.80 | 180.00 | 182.00 | 181.06 | qfq | 361,836 | 65,810,191 | 0.72% |
| 2026-02-11 | 182.99 | 183.35 | 180.30 | 180.69 | 179.76 | qfq | 391,884 | 71,053,856 | -1.26% |
| 2026-02-10 | 180.20 | 183.80 | 180.12 | 182.99 | 182.05 | qfq | 523,841 | 95,534,671 | 0.54% |
| 2026-02-09 | 180.00 | 183.24 | 178.31 | 182.00 | 181.06 | qfq | 598,853 | 108,607,078 | 2.52% |
| 2026-02-06 | 177.02 | 179.80 | 175.40 | 177.53 | 176.61 | qfq | 440,300 | 78,432,202 | -0.25% |
| 2026-02-05 | 176.80 | 178.97 | 176.31 | 177.98 | 177.06 | qfq | 522,300 | 92,681,867 | -0.22% |
| 2026-02-04 | 178.86 | 179.80 | 176.69 | 178.38 | 177.46 | qfq | 508,180 | 90,485,609 | -0.70% |
| 2026-02-03 | 176.94 | 180.50 | 175.88 | 179.63 | 178.70 | qfq | 609,836 | 108,880,651 | 2.21% |
| 2026-02-02 | 178.76 | 180.50 | 175.56 | 175.74 | 174.83 | qfq | 666,053 | 118,566,985 | -2.09% |
| 2026-01-30 | 179.60 | 180.48 | 175.00 | 179.50 | 178.57 | qfq | 661,622 | 117,771,195 | 0.25% |
| 2026-01-29 | 183.00 | 185.30 | 178.79 | 179.06 | 178.14 | qfq | 763,162 | 138,634,997 | -2.42% |
| 2026-01-28 | 186.01 | 187.50 | 183.50 | 183.50 | 182.55 | qfq | 583,139 | 107,890,911 | -0.94% |
| 2026-01-27 | 181.84 | 186.64 | 178.88 | 185.25 | 184.29 | qfq | 991,913 | 181,497,240 | 1.75% |
| 2026-01-26 | 189.06 | 191.20 | 181.66 | 182.06 | 181.12 | qfq | 1,478,040 | 272,986,872 | -4.47% |
| 2026-01-23 | 187.06 | 192.38 | 186.21 | 190.57 | 189.59 | qfq | 1,408,164 | 267,760,125 | 2.84% |
| 2026-01-22 | 186.46 | 188.46 | 184.88 | 185.31 | 184.35 | qfq | 890,000 | 165,844,405 | -0.40% |
| 2026-01-21 | 185.05 | 187.80 | 183.85 | 186.05 | 185.09 | qfq | 942,762 | 175,622,629 | 0.57% |
| 2026-01-20 | 188.84 | 188.97 | 183.01 | 185.00 | 184.05 | qfq | 1,180,443 | 218,527,002 | -1.45% |
| 2026-01-19 | 190.40 | 192.30 | 187.55 | 187.72 | 186.75 | qfq | 971,360 | 184,079,625 | -1.41% |
| 2026-01-16 | 193.56 | 194.58 | 190.00 | 190.40 | 189.42 | qfq | 1,209,106 | 231,606,356 | -0.75% |
| 2026-01-15 | 188.45 | 192.20 | 187.07 | 191.83 | 190.84 | qfq | 1,719,224 | 325,223,564 | 0.65% |
| 2026-01-14 | 194.90 | 198.00 | 188.03 | 190.59 | 189.61 | qfq | 2,142,936 | 415,452,399 | -1.71% |
| 2026-01-13 | 205.01 | 205.99 | 193.90 | 193.90 | 192.90 | qfq | 2,609,539 | 513,617,025 | -7.52% |
| 2026-01-12 | 211.00 | 217.86 | 203.01 | 209.66 | 208.58 | qfq | 3,268,684 | 691,415,684 | 1.38% |
| 2026-01-09 | 206.77 | 219.88 | 202.00 | 206.81 | 205.74 | qfq | 2,961,910 | 622,047,215 | 1.99% |
| 2026-01-08 | 195.00 | 210.00 | 193.95 | 202.78 | 201.73 | qfq | 2,621,140 | 522,231,183 | -0.02% |
| 2026-01-07 | 195.03 | 203.17 | 187.28 | 202.82 | 201.77 | qfq | 3,376,952 | 647,205,314 | 0.91% |
| 2026-01-06 | 186.01 | 202.80 | 182.96 | 201.00 | 199.96 | qfq | 3,878,032 | 748,363,091 | 7.66% |
| 2026-01-05 | 197.46 | 197.46 | 181.50 | 186.70 | 185.74 | qfq | 3,925,117 | 741,341,592 | 13.46% |
| 2025-12-31 | 164.09 | 166.29 | 161.89 | 164.55 | 163.70 | qfq | 806,564 | 132,208,001 | 0.40% |
| 2025-12-30 | 163.56 | 166.33 | 162.25 | 163.90 | 163.05 | qfq | 1,254,105 | 205,199,834 | -1.44% |
| 2025-12-29 | 161.00 | 172.00 | 160.34 | 166.30 | 165.44 | qfq | 1,995,387 | 332,169,075 | 6.60% |
| 2025-12-26 | 158.00 | 158.00 | 155.58 | 156.00 | 155.20 | qfq | 610,400 | 95,586,723 | -1.92% |
| 2025-12-25 | 156.15 | 160.20 | 156.15 | 159.06 | 158.24 | qfq | 591,504 | 93,886,751 | 1.47% |
| 2025-12-24 | 155.60 | 157.28 | 154.93 | 156.76 | 155.95 | qfq | 390,580 | 61,106,729 | 1.21% |
| 2025-12-23 | 154.01 | 156.40 | 153.60 | 154.88 | 154.08 | qfq | 352,433 | 54,604,037 | 0.21% |
| 2025-12-22 | 154.39 | 156.48 | 154.20 | 154.56 | 153.76 | qfq | 444,383 | 69,009,664 | 0.59% |
| 2025-12-19 | 154.80 | 155.54 | 153.61 | 153.65 | 152.86 | qfq | 442,710 | 68,427,551 | -0.74% |
| 2025-12-18 | 153.11 | 157.99 | 152.01 | 154.80 | 154.00 | qfq | 581,080 | 90,482,543 | 0.74% |
| 2025-12-17 | 150.76 | 154.87 | 150.72 | 153.67 | 152.88 | qfq | 684,424 | 104,783,139 | 2.92% |
| 2025-12-16 | 154.93 | 155.45 | 148.58 | 149.31 | 148.54 | qfq | 704,326 | 105,898,466 | -3.63% |
| 2025-12-15 | 160.34 | 160.36 | 154.80 | 154.93 | 154.13 | qfq | 689,639 | 108,155,412 | -3.17% |
| 2025-12-12 | 153.70 | 161.49 | 153.70 | 160.00 | 159.17 | qfq | 1,193,432 | 190,230,609 | 3.96% |
| 2025-12-11 | 153.43 | 156.99 | 152.82 | 153.90 | 153.11 | qfq | 548,060 | 84,905,303 | 0.24% |
| 2025-12-10 | 152.80 | 153.99 | 151.10 | 153.53 | 152.74 | qfq | 444,685 | 67,966,417 | 0.35% |
| 2025-12-09 | 154.22 | 154.98 | 152.88 | 153.00 | 152.21 | qfq | 316,730 | 48,656,271 | -0.79% |
| 2025-12-08 | 154.37 | 155.38 | 153.81 | 154.22 | 153.42 | qfq | 405,730 | 62,766,035 | 0.09% |
| 2025-12-05 | 153.00 | 154.49 | 152.50 | 154.08 | 153.29 | qfq | 375,585 | 57,635,200 | 0.71% |
| 2025-12-04 | 155.81 | 156.36 | 153.00 | 153.00 | 152.21 | qfq | 401,080 | 61,643,328 | -1.92% |
| 2025-12-03 | 155.56 | 156.47 | 153.60 | 156.00 | 155.20 | qfq | 481,340 | 74,655,412 | 0.28% |
| 2025-12-02 | 158.56 | 158.56 | 155.33 | 155.56 | 154.76 | qfq | 372,400 | 58,284,324 | -1.96% |
| 2025-12-01 | 158.98 | 159.00 | 157.10 | 158.67 | 157.85 | qfq | 420,120 | 66,378,385 | 0.71% |
| 2025-11-28 | 155.00 | 158.04 | 154.66 | 157.55 | 156.74 | qfq | 448,200 | 70,128,240 | 1.27% |
| 2025-11-27 | 156.40 | 157.23 | 154.88 | 155.57 | 154.77 | qfq | 418,860 | 65,159,421 | -0.45% |
| 2025-11-26 | 156.50 | 158.08 | 156.10 | 156.28 | 155.47 | qfq | 496,400 | 77,982,755 | 0.06% |
| 2025-11-25 | 160.00 | 160.97 | 156.15 | 156.19 | 155.38 | qfq | 500,300 | 79,271,672 | -1.56% |
| 2025-11-24 | 155.90 | 159.48 | 155.88 | 158.67 | 157.85 | qfq | 567,300 | 89,847,621 | 1.78% |
| 2025-11-21 | 161.71 | 163.28 | 155.70 | 155.90 | 155.10 | qfq | 585,661 | 92,874,930 | -4.07% |
| 2025-11-20 | 165.10 | 166.00 | 162.00 | 162.51 | 161.67 | qfq | 408,333 | 66,624,520 | -1.87% |
| 2025-11-19 | 165.39 | 166.37 | 163.58 | 165.60 | 164.75 | qfq | 382,126 | 63,088,027 | 0.08% |
| 2025-11-18 | 167.51 | 168.74 | 163.86 | 165.46 | 164.61 | qfq | 621,300 | 102,909,050 | -1.43% |
| 2025-11-17 | 172.97 | 173.42 | 167.56 | 167.86 | 166.99 | qfq | 596,380 | 101,348,374 | -3.19% |
| 2025-11-14 | 173.00 | 175.10 | 172.50 | 173.39 | 172.50 | qfq | 502,801 | 87,553,038 | -0.25% |
| 2025-11-13 | 169.24 | 175.48 | 168.00 | 173.82 | 172.92 | qfq | 917,926 | 158,480,926 | 3.02% |
| 2025-11-12 | 167.92 | 170.99 | 167.44 | 168.73 | 167.86 | qfq | 332,622 | 56,128,270 | 0.46% |
| 2025-11-11 | 169.58 | 170.48 | 167.08 | 167.96 | 167.09 | qfq | 308,280 | 51,869,085 | -0.90% |
| 2025-11-10 | 171.46 | 172.85 | 167.40 | 169.49 | 168.62 | qfq | 465,083 | 78,502,559 | -1.14% |
| 2025-11-07 | 172.00 | 173.82 | 171.27 | 171.45 | 170.57 | qfq | 423,756 | 73,021,485 | -0.90% |
| 2025-11-06 | 171.89 | 173.79 | 170.55 | 173.00 | 172.11 | qfq | 463,343 | 79,903,037 | 0.76% |
| 2025-11-05 | 168.02 | 173.23 | 166.66 | 171.70 | 170.81 | qfq | 569,621 | 97,136,770 | 0.72% |
| 2025-11-04 | 170.47 | 173.95 | 169.01 | 170.47 | 169.59 | qfq | 600,888 | 102,679,071 | -0.06% |
| 2025-11-03 | 166.30 | 170.66 | 165.06 | 170.58 | 169.70 | qfq | 839,155 | 141,840,110 | 2.35% |
| 2025-10-31 | 166.15 | 167.48 | 164.11 | 166.66 | 165.80 | qfq | 430,513 | 71,517,325 | -0.07% |
| 2025-10-30 | 170.00 | 171.06 | 166.00 | 166.78 | 165.92 | qfq | 495,599 | 83,214,098 | -2.28% |
| 2025-10-29 | 169.28 | 170.85 | 166.71 | 170.68 | 169.80 | qfq | 630,184 | 106,216,942 | 1.41% |
| 2025-10-28 | 168.75 | 171.50 | 166.78 | 168.30 | 167.43 | qfq | 587,011 | 99,273,374 | -0.27% |
| 2025-10-27 | 167.15 | 171.56 | 167.15 | 168.75 | 167.88 | qfq | 607,287 | 102,889,975 | 0.99% |
| 2025-10-24 | 166.20 | 170.47 | 165.02 | 167.10 | 166.24 | qfq | 530,957 | 89,135,071 | 0.84% |
| 2025-10-23 | 164.79 | 166.38 | 162.59 | 165.70 | 164.85 | qfq | 372,590 | 61,071,053 | 0.49% |
| 2025-10-22 | 162.43 | 166.65 | 161.71 | 164.90 | 164.05 | qfq | 477,295 | 78,724,404 | 1.18% |
| 2025-10-21 | 162.86 | 164.90 | 162.81 | 162.97 | 162.13 | qfq | 353,320 | 57,944,576 | -0.01% |
| 2025-10-20 | 164.40 | 166.67 | 161.96 | 162.98 | 162.14 | qfq | 384,320 | 63,148,483 | -0.43% |
| 2025-10-17 | 164.35 | 166.66 | 162.88 | 163.68 | 162.84 | qfq | 411,965 | 67,682,056 | -0.41% |
| 2025-10-16 | 166.80 | 167.58 | 163.69 | 164.35 | 163.50 | qfq | 415,950 | 68,790,658 | -0.92% |
| 2025-10-15 | 163.81 | 166.24 | 161.71 | 165.88 | 165.02 | qfq | 630,965 | 103,615,237 | 1.69% |
| 2025-10-14 | 171.00 | 173.88 | 163.07 | 163.12 | 162.28 | qfq | 1,110,808 | 186,267,282 | -4.46% |
| 2025-10-13 | 170.62 | 172.98 | 168.68 | 170.74 | 169.86 | qfq | 812,849 | 138,861,582 | -2.99% |
| 2025-10-10 | 174.70 | 179.48 | 172.50 | 176.00 | 175.09 | qfq | 798,300 | 140,744,747 | 0.17% |
| 2025-10-09 | 173.62 | 178.47 | 171.60 | 175.70 | 174.79 | qfq | 896,324 | 157,144,111 | 1.56% |
| 2025-09-30 | 175.40 | 176.08 | 172.66 | 173.00 | 172.11 | qfq | 654,405 | 113,469,892 | -1.41% |
| 2025-09-29 | 173.00 | 175.97 | 170.61 | 175.48 | 174.57 | qfq | 664,283 | 115,495,783 | 1.18% |
| 2025-09-26 | 178.68 | 179.35 | 173.00 | 173.44 | 172.55 | qfq | 825,198 | 144,723,661 | -2.92% |
| 2025-09-25 | 180.61 | 181.54 | 178.22 | 178.65 | 177.73 | qfq | 642,858 | 115,583,433 | -1.36% |
| 2025-09-24 | 173.51 | 182.00 | 172.99 | 181.12 | 180.19 | qfq | 1,131,438 | 203,602,569 | 3.30% |
| 2025-09-23 | 172.80 | 175.75 | 171.45 | 175.33 | 174.43 | qfq | 1,018,707 | 176,471,317 | 0.82% |
| 2025-09-22 | 173.88 | 176.60 | 171.40 | 173.90 | 173.00 | qfq | 791,692 | 137,611,748 | -0.78% |
| 2025-09-19 | 175.73 | 178.26 | 174.28 | 175.26 | 174.36 | qfq | 607,053 | 106,926,518 | -0.87% |
| 2025-09-18 | 184.00 | 184.20 | 174.19 | 176.80 | 175.89 | qfq | 1,365,862 | 245,821,727 | -3.87% |
| 2025-09-17 | 178.96 | 185.60 | 177.20 | 183.91 | 182.96 | qfq | 1,305,817 | 237,902,042 | 2.62% |
| 2025-09-16 | 174.68 | 181.50 | 172.01 | 179.22 | 178.30 | qfq | 1,197,053 | 211,712,978 | 2.60% |
| 2025-09-15 | 175.95 | 178.00 | 174.23 | 174.68 | 173.78 | qfq | 823,272 | 144,562,014 | -1.69% |
| 2025-09-12 | 179.90 | 184.69 | 177.50 | 177.68 | 176.76 | qfq | 1,337,978 | 242,086,881 | -0.29% |
| 2025-09-11 | 178.04 | 179.90 | 176.06 | 178.20 | 177.28 | qfq | 987,409 | 175,681,965 | -0.60% |
| 2025-09-10 | 175.20 | 180.88 | 175.20 | 179.27 | 178.35 | qfq | 992,117 | 176,501,804 | 1.65% |
| 2025-09-09 | 175.50 | 178.60 | 174.14 | 176.36 | 175.45 | qfq | 1,072,984 | 188,905,009 | 0.60% |
| 2025-09-08 | 175.76 | 175.95 | 173.22 | 175.30 | 174.40 | qfq | 795,240 | 138,931,195 | 0.05% |
| 2025-09-05 | 167.58 | 175.97 | 167.58 | 175.21 | 174.31 | qfq | 1,243,212 | 216,007,640 | 4.72% |
| 2025-09-04 | 172.64 | 174.97 | 165.00 | 167.32 | 166.46 | qfq | 1,149,546 | 194,992,844 | -3.62% |
| 2025-09-03 | 172.04 | 174.44 | 170.20 | 173.61 | 172.71 | qfq | 763,220 | 131,849,058 | 0.07% |
| 2025-09-02 | 177.31 | 177.32 | 169.88 | 173.48 | 172.59 | qfq | 1,351,435 | 233,498,818 | -2.35% |
| 2025-09-01 | 176.62 | 178.79 | 174.15 | 177.65 | 176.73 | qfq | 1,176,891 | 207,713,517 | 1.05% |
| 2025-08-29 | 174.90 | 177.50 | 172.60 | 175.80 | 174.35 | qfq | 1,378,834 | 241,568,721 | 0.07% |
| 2025-08-28 | 169.50 | 175.80 | 168.17 | 175.68 | 174.23 | qfq | 1,815,197 | 312,811,437 | 3.35% |
| 2025-08-27 | 175.07 | 177.95 | 169.88 | 169.99 | 168.59 | qfq | 1,968,710 | 343,835,289 | -2.93% |
| 2025-08-26 | 175.76 | 176.58 | 173.51 | 175.12 | 173.67 | qfq | 1,683,252 | 294,924,734 | -0.87% |
| 2025-08-25 | 181.22 | 182.80 | 175.15 | 176.65 | 175.19 | qfq | 2,169,532 | 386,121,067 | 1.04% |
| 2025-08-22 | 162.53 | 179.22 | 162.53 | 174.84 | 173.40 | qfq | 2,841,948 | 493,034,481 | 8.82% |
| 2025-08-21 | 164.10 | 164.56 | 159.80 | 160.67 | 159.34 | qfq | 749,726 | 121,367,236 | -1.54% |
| 2025-08-20 | 159.00 | 163.85 | 157.50 | 163.19 | 161.84 | qfq | 1,060,444 | 170,937,466 | 2.25% |
| 2025-08-19 | 157.37 | 163.12 | 156.94 | 159.60 | 158.28 | qfq | 1,102,005 | 177,083,706 | 1.55% |
| 2025-08-18 | 155.99 | 158.75 | 155.59 | 157.16 | 155.86 | qfq | 746,070 | 117,539,541 | 0.93% |
| 2025-08-15 | 152.15 | 156.85 | 152.15 | 155.71 | 154.42 | qfq | 795,688 | 123,520,004 | 1.39% |
| 2025-08-14 | 154.97 | 155.14 | 151.60 | 153.58 | 152.31 | qfq | 720,285 | 110,640,123 | -0.78% |
| 2025-08-13 | 155.12 | 155.93 | 153.70 | 154.79 | 153.51 | qfq | 782,229 | 120,869,626 | -0.56% |
| 2025-08-12 | 155.80 | 156.89 | 155.27 | 155.66 | 154.37 | qfq | 375,206 | 58,491,871 | -0.24% |
| 2025-08-11 | 155.27 | 156.41 | 154.74 | 156.03 | 154.74 | qfq | 380,644 | 59,310,292 | 0.83% |
| 2025-08-08 | 157.27 | 157.32 | 154.50 | 154.74 | 153.46 | qfq | 463,715 | 72,167,702 | -1.55% |
| 2025-08-07 | 157.50 | 158.79 | 155.51 | 157.17 | 155.87 | qfq | 543,642 | 85,410,991 | -0.01% |
| 2025-08-06 | 154.80 | 157.82 | 154.44 | 157.18 | 155.88 | qfq | 588,001 | 92,055,344 | 1.40% |
| 2025-08-05 | 155.51 | 155.85 | 154.50 | 155.01 | 153.73 | qfq | 384,344 | 59,611,742 | -0.32% |
| 2025-08-04 | 152.52 | 156.68 | 151.04 | 155.51 | 154.22 | qfq | 668,924 | 103,741,748 | 2.08% |
| 2025-08-01 | 151.50 | 152.60 | 150.53 | 152.34 | 151.08 | qfq | 435,988 | 66,228,662 | 0.73% |
| 2025-07-31 | 153.50 | 154.50 | 151.21 | 151.24 | 149.99 | qfq | 573,942 | 87,450,403 | -2.07% |
| 2025-07-30 | 154.00 | 154.85 | 152.52 | 154.43 | 153.15 | qfq | 531,696 | 81,606,378 | 0.03% |
| 2025-07-29 | 154.75 | 155.68 | 153.14 | 154.39 | 153.11 | qfq | 410,180 | 63,140,415 | -0.42% |
| 2025-07-28 | 154.02 | 155.29 | 152.50 | 155.04 | 153.76 | qfq | 441,460 | 68,084,579 | 0.62% |
| 2025-07-25 | 152.09 | 154.59 | 151.68 | 154.08 | 152.81 | qfq | 487,763 | 74,928,308 | 1.38% |
| 2025-07-24 | 149.70 | 152.28 | 149.50 | 151.99 | 150.73 | qfq | 387,756 | 58,755,030 | 1.33% |
| 2025-07-23 | 151.03 | 151.87 | 149.50 | 150.00 | 148.76 | qfq | 287,862 | 43,377,961 | -0.99% |
| 2025-07-22 | 150.88 | 151.85 | 149.54 | 151.50 | 150.25 | qfq | 411,420 | 61,907,378 | 0.49% |
| 2025-07-21 | 150.65 | 150.85 | 149.67 | 150.76 | 149.51 | qfq | 293,340 | 44,065,653 | -0.06% |
| 2025-07-18 | 151.59 | 151.59 | 149.68 | 150.85 | 149.60 | qfq | 274,575 | 41,285,126 | 0.03% |
| 2025-07-17 | 148.56 | 153.60 | 148.33 | 150.81 | 149.56 | qfq | 429,300 | 64,955,177 | 1.64% |
| 2025-07-16 | 149.10 | 150.61 | 148.00 | 148.37 | 147.14 | qfq | 351,985 | 52,473,964 | -0.89% |
| 2025-07-15 | 150.11 | 152.68 | 148.81 | 149.70 | 148.46 | qfq | 500,580 | 75,488,964 | -0.80% |
| 2025-07-14 | 149.95 | 151.44 | 149.11 | 150.90 | 149.65 | qfq | 328,920 | 49,477,216 | 1.20% |
| 2025-07-11 | 148.51 | 149.76 | 147.50 | 149.11 | 147.88 | qfq | 306,124 | 45,584,207 | 0.28% |
| 2025-07-10 | 149.30 | 149.59 | 147.22 | 148.70 | 147.47 | qfq | 296,040 | 43,855,753 | 0.03% |
| 2025-07-09 | 150.95 | 150.99 | 148.24 | 148.65 | 147.42 | qfq | 426,389 | 63,728,430 | -1.52% |
| 2025-07-08 | 149.99 | 151.45 | 148.80 | 150.95 | 149.70 | qfq | 652,240 | 97,994,578 | 0.45% |
| 2025-07-07 | 147.01 | 152.39 | 146.33 | 150.28 | 149.04 | qfq | 902,141 | 135,366,819 | 1.78% |
| 2025-07-04 | 145.30 | 148.00 | 144.72 | 147.65 | 146.43 | qfq | 669,978 | 98,370,014 | 1.26% |
| 2025-07-03 | 143.79 | 145.90 | 143.78 | 145.81 | 144.61 | qfq | 441,460 | 64,044,593 | 1.60% |
| 2025-07-02 | 144.33 | 144.79 | 142.92 | 143.51 | 142.32 | qfq | 330,080 | 47,449,064 | -0.98% |
| 2025-07-01 | 145.00 | 145.18 | 143.80 | 144.93 | 143.73 | qfq | 339,880 | 49,122,990 | -0.28% |
| 2025-06-30 | 144.79 | 145.39 | 144.11 | 145.33 | 144.13 | qfq | 386,844 | 56,072,434 | 0.72% |
| 2025-06-27 | 143.93 | 146.00 | 143.85 | 144.29 | 143.10 | qfq | 413,600 | 59,890,676 | 0.25% |
| 2025-06-26 | 145.09 | 145.67 | 143.56 | 143.93 | 142.74 | qfq | 441,009 | 63,756,342 | -1.09% |
| 2025-06-25 | 145.25 | 146.99 | 143.93 | 145.51 | 144.31 | qfq | 552,357 | 80,082,405 | 0.15% |
| 2025-06-24 | 139.89 | 148.28 | 139.89 | 145.29 | 144.09 | qfq | 882,269 | 128,166,405 | 3.86% |
| 2025-06-23 | 138.29 | 140.29 | 137.62 | 139.89 | 138.73 | qfq | 254,820 | 35,550,799 | 0.65% |
| 2025-06-20 | 138.18 | 139.60 | 138.00 | 138.98 | 137.83 | qfq | 297,043 | 41,204,252 | 0.13% |
| 2025-06-19 | 140.59 | 141.86 | 138.19 | 138.80 | 137.65 | qfq | 320,280 | 44,738,679 | -1.56% |
| 2025-06-18 | 140.19 | 141.28 | 139.23 | 141.00 | 139.83 | qfq | 281,759 | 39,581,758 | 0.29% |
| 2025-06-17 | 141.21 | 141.21 | 139.00 | 140.59 | 139.43 | qfq | 366,024 | 51,202,851 | 0.06% |
| 2025-06-16 | 139.01 | 141.03 | 139.01 | 140.51 | 139.35 | qfq | 353,180 | 49,560,140 | 0.38% |
| 2025-06-13 | 142.99 | 144.80 | 139.66 | 139.98 | 138.82 | qfq | 733,085 | 103,571,213 | -2.59% |
| 2025-06-12 | 142.94 | 145.07 | 141.50 | 143.70 | 142.51 | qfq | 538,459 | 77,406,315 | 0.54% |
| 2025-06-11 | 140.99 | 145.09 | 140.24 | 142.93 | 141.75 | qfq | 666,064 | 95,306,442 | 1.38% |
| 2025-06-10 | 140.48 | 143.23 | 138.69 | 140.99 | 139.82 | qfq | 490,789 | 69,208,008 | 0.36% |
| 2025-06-09 | 140.58 | 140.65 | 139.45 | 140.48 | 139.32 | qfq | 297,868 | 41,742,959 | 0.21% |
| 2025-06-06 | 138.17 | 140.20 | 137.57 | 140.18 | 139.02 | qfq | 480,463 | 66,889,360 | 1.40% |
| 2025-06-05 | 137.01 | 138.25 | 136.04 | 138.25 | 137.11 | qfq | 480,120 | 65,934,292 | 0.91% |
| 2025-06-04 | 137.48 | 138.39 | 136.60 | 137.00 | 135.87 | qfq | 404,222 | 55,503,878 | -0.35% |
| 2025-06-03 | 136.27 | 138.98 | 135.75 | 137.48 | 136.34 | qfq | 443,263 | 61,141,916 | 0.91% |
| 2025-05-30 | 139.60 | 139.60 | 135.15 | 136.24 | 135.11 | qfq | 492,448 | 67,712,646 | -2.75% |
| 2025-05-29 | 137.32 | 140.90 | 137.32 | 140.09 | 138.93 | qfq | 342,998 | 47,802,992 | 2.02% |
| 2025-05-28 | 138.70 | 139.34 | 137.12 | 137.32 | 136.19 | qfq | 227,878 | 31,467,814 | -0.76% |
| 2025-05-27 | 139.64 | 139.99 | 138.20 | 138.37 | 137.23 | qfq | 260,960 | 36,234,831 | -1.02% |
| 2025-05-26 | 139.00 | 140.59 | 138.50 | 139.79 | 138.63 | qfq | 207,580 | 28,968,928 | 0.55% |
| 2025-05-23 | 140.26 | 141.54 | 139.00 | 139.03 | 137.88 | qfq | 340,184 | 47,622,647 | -1.33% |
| 2025-05-22 | 142.02 | 143.30 | 140.70 | 140.90 | 139.10 | qfq | 248,430 | 35,237,528 | -1.09% |
| 2025-05-21 | 143.01 | 143.57 | 141.82 | 142.45 | 140.63 | qfq | 241,721 | 34,449,252 | -0.79% |
| 2025-05-20 | 141.61 | 143.98 | 140.71 | 143.59 | 141.76 | qfq | 363,360 | 51,878,147 | 1.61% |
| 2025-05-19 | 141.63 | 142.00 | 140.25 | 141.32 | 139.52 | qfq | 324,000 | 45,822,912 | -0.15% |
| 2025-05-16 | 142.00 | 143.10 | 141.00 | 141.53 | 139.73 | qfq | 296,464 | 42,160,889 | -0.35% |
| 2025-05-15 | 144.36 | 144.65 | 141.81 | 142.03 | 140.22 | qfq | 350,185 | 50,006,835 | -1.85% |
| 2025-05-14 | 144.77 | 145.77 | 143.50 | 144.71 | 142.87 | qfq | 332,365 | 48,056,669 | -0.13% |
| 2025-05-13 | 147.30 | 147.30 | 144.36 | 144.90 | 143.05 | qfq | 347,805 | 50,582,255 | -0.29% |
| 2025-05-12 | 144.62 | 145.80 | 144.16 | 145.32 | 143.47 | qfq | 358,031 | 51,881,054 | 1.45% |
| 2025-05-09 | 146.01 | 146.49 | 142.90 | 143.25 | 141.42 | qfq | 443,741 | 63,848,201 | -2.00% |
| 2025-05-08 | 143.03 | 147.00 | 142.54 | 146.17 | 144.31 | qfq | 502,616 | 73,098,131 | 2.04% |
| 2025-05-07 | 145.00 | 145.79 | 141.85 | 143.25 | 141.42 | qfq | 471,122 | 67,603,038 | 0.06% |
| 2025-05-06 | 140.69 | 143.28 | 140.61 | 143.16 | 141.34 | qfq | 424,448 | 60,364,686 | 2.39% |
| 2025-04-30 | 139.12 | 140.93 | 139.11 | 139.82 | 138.04 | qfq | 291,500 | 40,902,863 | 0.50% |
| 2025-04-29 | 139.89 | 140.48 | 138.08 | 139.12 | 137.35 | qfq | 254,179 | 35,501,511 | -0.34% |
| 2025-04-28 | 140.60 | 140.99 | 138.38 | 139.59 | 137.81 | qfq | 284,340 | 39,635,945 | -0.71% |
| 2025-04-25 | 139.38 | 141.88 | 138.80 | 140.59 | 138.80 | qfq | 489,791 | 68,804,767 | 1.30% |
| 2025-04-24 | 139.94 | 140.46 | 138.06 | 138.79 | 137.02 | qfq | 400,171 | 55,683,694 | -0.83% |
| 2025-04-23 | 139.88 | 141.37 | 139.41 | 139.95 | 138.17 | qfq | 425,420 | 59,598,054 | 0.54% |
| 2025-04-22 | 139.64 | 140.47 | 138.88 | 139.20 | 137.43 | qfq | 418,609 | 58,438,865 | -0.45% |
| 2025-04-21 | 140.10 | 140.55 | 138.99 | 139.83 | 138.05 | qfq | 439,343 | 61,386,730 | -0.19% |
| 2025-04-18 | 144.00 | 144.05 | 138.11 | 140.10 | 138.31 | qfq | 1,202,529 | 168,832,994 | -6.02% |
| 2025-04-17 | 146.80 | 149.70 | 146.60 | 149.07 | 147.17 | qfq | 499,725 | 74,351,609 | 2.10% |
| 2025-04-16 | 146.57 | 147.77 | 144.51 | 146.00 | 144.14 | qfq | 293,991 | 42,947,880 | -1.26% |
| 2025-04-15 | 148.18 | 148.18 | 146.00 | 147.87 | 145.99 | qfq | 250,413 | 36,846,673 | -0.22% |
| 2025-04-14 | 149.31 | 150.81 | 147.01 | 148.20 | 146.31 | qfq | 570,680 | 84,915,811 | 0.92% |
| 2025-04-11 | 147.04 | 152.62 | 146.51 | 146.85 | 144.98 | qfq | 994,762 | 148,725,591 | -2.10% |
| 2025-04-10 | 149.80 | 153.33 | 147.63 | 150.00 | 148.09 | qfq | 776,392 | 116,836,587 | 1.90% |
| 2025-04-09 | 135.80 | 149.00 | 132.50 | 147.20 | 145.32 | qfq | 1,132,384 | 160,802,267 | 6.67% |
| 2025-04-08 | 135.99 | 141.02 | 135.03 | 138.00 | 136.24 | qfq | 718,307 | 98,820,782 | 3.44% |
| 2025-04-07 | 153.00 | 153.99 | 132.00 | 133.41 | 131.71 | qfq | 992,618 | 142,185,647 | -17.21% |
| 2025-04-03 | 162.00 | 163.49 | 160.66 | 161.15 | 159.10 | qfq | 329,361 | 53,313,910 | -1.29% |
| 2025-04-02 | 162.99 | 164.64 | 162.32 | 163.25 | 161.17 | qfq | 232,280 | 38,006,703 | 0.01% |
| 2025-04-01 | 162.50 | 164.02 | 162.16 | 163.24 | 161.16 | qfq | 325,880 | 53,141,177 | 0.57% |
| 2025-03-31 | 166.66 | 166.80 | 160.88 | 162.32 | 160.25 | qfq | 630,540 | 102,809,430 | -2.73% |
| 2025-03-28 | 168.49 | 169.29 | 166.68 | 166.87 | 164.74 | qfq | 296,920 | 49,726,602 | -1.00% |
| 2025-03-27 | 168.01 | 169.00 | 166.53 | 168.56 | 166.41 | qfq | 329,760 | 55,392,070 | 0.02% |
| 2025-03-26 | 168.16 | 169.32 | 167.65 | 168.53 | 166.38 | qfq | 414,253 | 69,726,031 | 0.05% |
| 2025-03-25 | 168.24 | 168.99 | 167.25 | 168.44 | 166.29 | qfq | 357,380 | 60,121,341 | 0.04% |
| 2025-03-24 | 168.70 | 169.99 | 166.26 | 168.38 | 166.23 | qfq | 594,765 | 99,783,384 | -0.20% |
| 2025-03-21 | 170.96 | 171.97 | 168.38 | 168.71 | 166.56 | qfq | 551,480 | 93,540,361 | -1.55% |
| 2025-03-20 | 173.40 | 173.91 | 171.01 | 171.36 | 169.18 | qfq | 507,305 | 87,452,408 | -1.18% |
| 2025-03-19 | 175.89 | 175.89 | 172.66 | 173.40 | 171.19 | qfq | 625,645 | 108,761,101 | -1.85% |
| 2025-03-18 | 173.95 | 178.59 | 172.67 | 176.66 | 174.41 | qfq | 1,079,724 | 190,254,942 | 1.57% |
| 2025-03-17 | 171.50 | 176.76 | 170.21 | 173.93 | 171.71 | qfq | 912,824 | 158,796,108 | 2.23% |
| 2025-03-14 | 167.77 | 170.55 | 167.30 | 170.14 | 167.97 | qfq | 578,775 | 97,942,608 | 1.21% |
| 2025-03-13 | 170.68 | 171.35 | 166.56 | 168.10 | 165.96 | qfq | 750,509 | 126,108,608 | -1.59% |
| 2025-03-12 | 171.45 | 172.87 | 170.58 | 170.82 | 168.64 | qfq | 606,703 | 104,099,961 | -0.10% |
| 2025-03-11 | 168.91 | 172.50 | 168.02 | 170.99 | 168.81 | qfq | 574,288 | 97,997,564 | 0.22% |
| 2025-03-10 | 172.00 | 173.39 | 169.02 | 170.61 | 168.44 | qfq | 554,640 | 94,764,878 | -0.94% |
| 2025-03-07 | 174.01 | 174.67 | 171.20 | 172.23 | 170.03 | qfq | 795,721 | 137,700,501 | -1.55% |
| 2025-03-06 | 169.97 | 176.78 | 168.98 | 174.95 | 172.72 | qfq | 1,362,159 | 237,622,895 | 3.48% |
| 2025-03-05 | 169.94 | 170.95 | 166.50 | 169.07 | 166.91 | qfq | 488,534 | 82,256,564 | -0.61% |
| 2025-03-04 | 167.03 | 170.73 | 166.50 | 170.11 | 167.94 | qfq | 499,899 | 84,554,743 | 1.20% |
| 2025-03-03 | 166.80 | 170.69 | 165.33 | 168.10 | 165.96 | qfq | 597,923 | 100,633,856 | 1.25% |
| 2025-02-28 | 172.50 | 172.50 | 165.95 | 166.03 | 163.91 | qfq | 1,006,948 | 169,969,634 | -4.29% |
| 2025-02-27 | 176.33 | 177.10 | 171.23 | 173.47 | 171.26 | qfq | 1,067,237 | 185,112,909 | -1.62% |
| 2025-02-26 | 176.66 | 176.77 | 174.00 | 176.33 | 174.08 | qfq | 751,879 | 131,926,279 | 0.59% |
| 2025-02-25 | 173.00 | 178.59 | 172.00 | 175.30 | 173.07 | qfq | 1,008,687 | 176,864,574 | -0.34% |
| 2025-02-24 | 174.41 | 178.39 | 173.45 | 175.89 | 173.65 | qfq | 1,090,145 | 191,797,323 | 0.85% |
| 2025-02-21 | 171.42 | 174.66 | 170.30 | 174.40 | 172.18 | qfq | 1,071,663 | 185,487,127 | 1.90% |
| 2025-02-20 | 171.99 | 172.72 | 170.03 | 171.14 | 168.96 | qfq | 704,659 | 120,671,310 | -0.64% |
| 2025-02-19 | 169.00 | 173.99 | 168.60 | 172.24 | 170.04 | qfq | 980,526 | 168,447,325 | 1.74% |
| 2025-02-18 | 173.00 | 176.36 | 168.40 | 169.29 | 167.13 | qfq | 939,488 | 162,188,870 | -2.56% |
| 2025-02-17 | 171.51 | 176.28 | 171.51 | 173.74 | 171.53 | qfq | 991,994 | 172,846,300 | 0.86% |
| 2025-02-14 | 171.90 | 173.34 | 170.53 | 172.26 | 170.06 | qfq | 697,940 | 120,053,730 | 0.50% |
| 2025-02-13 | 177.32 | 177.70 | 171.18 | 171.40 | 169.22 | qfq | 1,067,242 | 185,378,260 | -3.13% |
| 2025-02-12 | 176.35 | 178.56 | 174.25 | 176.93 | 174.67 | qfq | 856,067 | 150,671,169 | 0.24% |
| 2025-02-11 | 178.78 | 178.78 | 174.80 | 176.50 | 174.25 | qfq | 930,143 | 163,480,563 | -1.23% |
| 2025-02-10 | 171.06 | 181.38 | 169.48 | 178.69 | 176.41 | qfq | 1,919,290 | 337,896,283 | 4.72% |
| 2025-02-07 | 169.55 | 174.30 | 169.13 | 170.63 | 168.45 | qfq | 1,271,865 | 217,660,235 | -0.19% |
| 2025-02-06 | 168.09 | 170.99 | 166.01 | 170.95 | 168.77 | qfq | 1,153,006 | 194,639,517 | -0.20% |
| 2025-02-05 | 166.90 | 172.88 | 164.01 | 171.29 | 169.11 | qfq | 1,160,737 | 196,119,768 | 3.62% |
| 2025-01-27 | 167.95 | 169.95 | 165.00 | 165.31 | 163.20 | qfq | 571,507 | 95,124,240 | -1.55% |
| 2025-01-24 | 165.27 | 168.25 | 164.50 | 167.92 | 165.78 | qfq | 922,575 | 153,606,390 | 0.59% |
| 2025-01-23 | 159.98 | 174.66 | 159.49 | 166.94 | 164.81 | qfq | 1,877,698 | 313,855,016 | 5.66% |
| 2025-01-22 | 159.05 | 159.80 | 157.16 | 158.00 | 155.99 | qfq | 518,520 | 81,944,020 | -1.48% |
| 2025-01-21 | 163.21 | 164.30 | 159.11 | 160.38 | 158.34 | qfq | 648,709 | 104,282,800 | -1.75% |
| 2025-01-20 | 161.49 | 165.79 | 161.00 | 163.23 | 161.15 | qfq | 572,305 | 93,847,378 | 1.45% |
| 2025-01-17 | 158.49 | 162.88 | 158.11 | 160.90 | 158.85 | qfq | 482,182 | 77,559,644 | 1.02% |
| 2025-01-16 | 159.01 | 161.53 | 158.00 | 159.27 | 157.24 | qfq | 424,754 | 67,787,557 | 0.20% |
| 2025-01-15 | 162.02 | 163.44 | 158.63 | 158.95 | 156.92 | qfq | 604,050 | 97,218,588 | -2.60% |
| 2025-01-14 | 157.00 | 163.29 | 157.00 | 163.20 | 161.12 | qfq | 624,480 | 100,559,925 | 3.10% |
| 2025-01-13 | 156.32 | 158.90 | 155.08 | 158.29 | 156.27 | qfq | 475,440 | 74,715,010 | 0.10% |
| 2025-01-10 | 164.99 | 165.99 | 158.00 | 158.13 | 156.11 | qfq | 628,121 | 101,925,193 | -4.67% |
| 2025-01-09 | 165.68 | 167.79 | 165.49 | 165.88 | 163.77 | qfq | 361,448 | 60,252,153 | -0.37% |
| 2025-01-08 | 167.25 | 167.67 | 164.31 | 166.49 | 164.37 | qfq | 415,035 | 68,898,920 | -1.08% |
| 2025-01-07 | 167.41 | 168.44 | 165.27 | 168.30 | 166.15 | qfq | 398,600 | 66,612,269 | 0.30% |
| 2025-01-06 | 166.00 | 169.69 | 165.05 | 167.80 | 165.66 | qfq | 391,411 | 65,521,724 | 0.61% |
| 2025-01-03 | 165.43 | 167.60 | 162.85 | 166.78 | 164.65 | qfq | 685,205 | 113,148,792 | 0.17% |
| 2025-01-02 | 172.97 | 174.04 | 164.01 | 166.50 | 164.38 | qfq | 812,405 | 137,943,118 | -4.09% |
| 2024-12-31 | 175.00 | 175.64 | 172.96 | 173.60 | 171.39 | qfq | 611,474 | 106,332,545 | -1.02% |
| 2024-12-30 | 175.68 | 176.47 | 173.01 | 175.39 | 173.15 | qfq | 623,670 | 108,985,039 | -0.61% |
| 2024-12-27 | 179.29 | 179.85 | 175.80 | 176.47 | 174.22 | qfq | 870,552 | 154,812,927 | -2.10% |
| 2024-12-26 | 178.00 | 181.00 | 175.00 | 180.25 | 177.95 | qfq | 1,170,849 | 210,093,464 | 1.05% |
| 2024-12-25 | 174.72 | 180.00 | 174.50 | 178.38 | 176.11 | qfq | 880,385 | 156,943,750 | 1.58% |
| 2024-12-24 | 173.30 | 175.80 | 172.30 | 175.60 | 173.36 | qfq | 643,265 | 112,168,531 | 1.33% |
| 2024-12-23 | 180.00 | 180.00 | 172.50 | 173.29 | 170.87 | qfq | 818,191 | 143,674,192 | -3.65% |
| 2024-12-20 | 179.97 | 182.66 | 177.80 | 179.86 | 177.35 | qfq | 879,732 | 158,682,095 | 0.04% |
| 2024-12-19 | 173.00 | 182.40 | 172.24 | 179.78 | 177.27 | qfq | 1,079,516 | 191,151,859 | 2.74% |
| 2024-12-18 | 172.24 | 176.99 | 171.17 | 174.98 | 172.54 | qfq | 709,399 | 123,709,508 | 1.33% |
| 2024-12-17 | 178.05 | 180.43 | 172.64 | 172.68 | 170.27 | qfq | 1,034,747 | 181,362,254 | -3.31% |
| 2024-12-16 | 184.00 | 189.88 | 178.23 | 178.60 | 176.11 | qfq | 1,704,943 | 314,215,835 | -3.82% |
| 2024-12-13 | 178.89 | 191.42 | 177.28 | 185.69 | 183.10 | qfq | 2,288,871 | 423,347,683 | 2.67% |
| 2024-12-12 | 175.59 | 183.00 | 175.08 | 180.86 | 178.34 | qfq | 1,131,231 | 203,546,134 | 2.99% |
| 2024-12-11 | 175.02 | 175.86 | 174.08 | 175.61 | 173.16 | qfq | 582,466 | 101,907,782 | -0.19% |
| 2024-12-10 | 176.17 | 178.88 | 175.62 | 175.95 | 173.50 | qfq | 1,018,102 | 180,137,238 | 1.88% |
| 2024-12-09 | 173.50 | 174.60 | 171.03 | 172.71 | 170.30 | qfq | 592,750 | 102,427,636 | -0.24% |
| 2024-12-06 | 172.01 | 174.40 | 171.52 | 173.13 | 170.72 | qfq | 664,278 | 114,858,435 | 0.65% |
| 2024-12-05 | 171.80 | 173.78 | 170.96 | 172.01 | 169.61 | qfq | 547,264 | 94,302,580 | -0.13% |
| 2024-12-04 | 176.21 | 176.99 | 171.66 | 172.24 | 169.84 | qfq | 665,817 | 115,762,917 | -2.24% |
| 2024-12-03 | 179.02 | 179.90 | 175.02 | 176.19 | 173.73 | qfq | 659,055 | 116,483,159 | -1.39% |
| 2024-12-02 | 173.98 | 180.39 | 173.59 | 178.67 | 176.18 | qfq | 942,452 | 168,070,448 | 1.51% |
| 2024-11-29 | 172.51 | 177.29 | 171.90 | 176.01 | 173.56 | qfq | 697,949 | 122,178,313 | 1.73% |
| 2024-11-28 | 173.78 | 175.46 | 172.31 | 173.01 | 170.60 | qfq | 523,370 | 90,966,499 | -0.96% |
| 2024-11-27 | 170.60 | 174.75 | 168.50 | 174.68 | 172.24 | qfq | 886,096 | 152,628,574 | 2.39% |
| 2024-11-26 | 171.60 | 174.74 | 170.00 | 170.60 | 168.22 | qfq | 631,470 | 108,851,825 | -0.62% |
| 2024-11-25 | 170.72 | 172.49 | 169.00 | 171.67 | 169.28 | qfq | 644,097 | 110,061,767 | 0.29% |
| 2024-11-22 | 182.08 | 182.98 | 170.77 | 171.18 | 168.79 | qfq | 1,244,148 | 220,232,987 | -6.63% |
| 2024-11-21 | 182.72 | 183.62 | 180.51 | 183.33 | 180.77 | qfq | 764,920 | 139,556,373 | -0.58% |
| 2024-11-20 | 184.82 | 185.60 | 181.10 | 184.40 | 181.83 | qfq | 782,538 | 143,454,029 | -0.22% |
| 2024-11-19 | 179.75 | 184.98 | 179.50 | 184.80 | 182.22 | qfq | 802,276 | 146,110,936 | 2.81% |
| 2024-11-18 | 183.30 | 184.49 | 179.04 | 179.75 | 177.24 | qfq | 736,133 | 133,602,635 | -1.94% |
| 2024-11-15 | 187.00 | 188.86 | 183.21 | 183.31 | 180.75 | qfq | 816,704 | 151,747,658 | -2.16% |
| 2024-11-14 | 196.27 | 197.50 | 187.11 | 187.35 | 184.74 | qfq | 1,375,628 | 263,793,147 | -5.50% |
| 2024-11-13 | 195.00 | 198.86 | 193.23 | 198.25 | 195.49 | qfq | 943,144 | 184,696,531 | 0.98% |
| 2024-11-12 | 201.00 | 202.79 | 195.11 | 196.33 | 193.59 | qfq | 1,233,207 | 245,097,938 | -1.86% |
| 2024-11-11 | 196.08 | 200.10 | 196.01 | 200.05 | 197.26 | qfq | 1,372,066 | 273,467,183 | 1.55% |
| 2024-11-08 | 200.00 | 201.47 | 195.51 | 196.99 | 194.24 | qfq | 1,501,196 | 297,862,505 | -1.15% |
| 2024-11-07 | 189.50 | 199.38 | 189.25 | 199.28 | 196.50 | qfq | 1,421,971 | 277,109,063 | 4.14% |
| 2024-11-06 | 194.19 | 195.60 | 190.29 | 191.35 | 188.68 | qfq | 1,286,308 | 248,008,361 | -1.47% |
| 2024-11-05 | 187.89 | 194.80 | 187.89 | 194.20 | 191.49 | qfq | 1,288,714 | 247,866,741 | 3.36% |
| 2024-11-04 | 183.31 | 187.98 | 182.80 | 187.88 | 185.26 | qfq | 1,045,854 | 194,489,540 | 2.49% |
| 2024-11-01 | 186.00 | 189.50 | 182.02 | 183.31 | 180.75 | qfq | 1,299,236 | 239,789,016 | -2.33% |
| 2024-10-31 | 184.00 | 189.88 | 182.00 | 187.69 | 185.07 | qfq | 1,345,409 | 251,688,725 | 1.57% |
| 2024-10-30 | 187.70 | 190.84 | 183.37 | 184.78 | 182.20 | qfq | 1,372,548 | 255,385,832 | -2.74% |
| 2024-10-29 | 190.20 | 194.73 | 189.60 | 189.99 | 187.34 | qfq | 1,574,461 | 301,346,866 | 0.82% |
| 2024-10-28 | 186.00 | 189.48 | 185.30 | 188.45 | 185.82 | qfq | 1,476,291 | 276,383,615 | -0.39% |
| 2024-10-25 | 189.00 | 192.78 | 182.33 | 189.19 | 186.55 | qfq | 3,213,901 | 597,862,287 | -5.50% |
| 2024-10-24 | 201.99 | 203.67 | 199.48 | 200.20 | 197.41 | qfq | 894,167 | 179,640,704 | -1.66% |
| 2024-10-23 | 200.00 | 207.00 | 196.12 | 203.58 | 200.74 | qfq | 1,426,073 | 287,023,666 | 1.30% |
| 2024-10-22 | 202.00 | 204.98 | 198.90 | 200.96 | 198.16 | qfq | 1,077,968 | 216,961,137 | -0.51% |
| 2024-10-21 | 210.00 | 211.65 | 201.00 | 202.00 | 199.18 | qfq | 2,018,733 | 415,924,824 | -2.18% |
| 2024-10-18 | 195.29 | 213.68 | 194.94 | 206.50 | 203.62 | qfq | 1,330,351 | 271,349,041 | 5.25% |
| 2024-10-17 | 195.98 | 202.70 | 195.55 | 196.20 | 193.46 | qfq | 1,045,768 | 208,458,643 | 1.06% |
| 2024-10-16 | 192.80 | 198.00 | 190.11 | 194.15 | 191.44 | qfq | 792,894 | 153,898,585 | -1.37% |
| 2024-10-15 | 201.10 | 204.89 | 196.48 | 196.85 | 194.11 | qfq | 1,065,025 | 212,702,975 | -2.90% |
| 2024-10-14 | 202.05 | 204.69 | 197.00 | 202.72 | 199.89 | qfq | 1,012,593 | 204,088,266 | 0.72% |
| 2024-10-11 | 210.30 | 214.59 | 200.05 | 201.27 | 198.46 | qfq | 1,156,019 | 235,643,834 | -5.99% |
| 2024-10-10 | 226.00 | 227.99 | 210.03 | 214.10 | 211.11 | qfq | 1,559,428 | 340,577,510 | -3.19% |
| 2024-10-09 | 235.00 | 240.00 | 220.00 | 221.16 | 218.08 | qfq | 2,612,722 | 596,233,921 | -13.95% |
| 2024-10-08 | 262.80 | 264.23 | 215.17 | 257.00 | 253.42 | qfq | 3,592,765 | 868,001,960 | 16.71% |
| 2024-09-30 | 194.00 | 224.50 | 194.00 | 220.20 | 217.13 | qfq | 2,468,465 | 508,806,085 | 17.10% |
| 2024-09-27 | 170.89 | 190.95 | 169.00 | 188.05 | 185.43 | qfq | 1,739,278 | 314,750,854 | 12.21% |
| 2024-09-26 | 161.99 | 167.74 | 159.43 | 167.59 | 165.25 | qfq | 983,584 | 160,480,222 | 3.32% |
| 2024-09-25 | 164.21 | 168.20 | 161.26 | 162.20 | 159.94 | qfq | 1,047,398 | 172,649,869 | -0.68% |
| 2024-09-24 | 153.31 | 163.48 | 153.13 | 163.31 | 161.03 | qfq | 1,264,039 | 200,813,544 | 6.82% |
| 2024-09-23 | 154.91 | 156.56 | 152.52 | 152.88 | 150.75 | qfq | 498,664 | 76,650,571 | -1.68% |
| 2024-09-20 | 158.88 | 160.90 | 153.50 | 155.50 | 153.33 | qfq | 735,153 | 114,667,885 | -2.31% |
| 2024-09-19 | 153.47 | 161.50 | 152.50 | 159.18 | 156.96 | qfq | 794,464 | 125,453,303 | 4.31% |
| 2024-09-18 | 156.64 | 156.90 | 151.31 | 152.60 | 150.47 | qfq | 491,752 | 75,462,155 | -2.59% |
| 2024-09-13 | 155.02 | 160.40 | 155.02 | 156.66 | 154.48 | qfq | 645,640 | 101,939,459 | 0.81% |
| 2024-09-12 | 161.64 | 161.94 | 155.28 | 155.40 | 153.23 | qfq | 520,859 | 82,359,598 | -2.91% |
| 2024-09-11 | 160.60 | 161.97 | 155.70 | 160.05 | 157.82 | qfq | 775,058 | 122,432,453 | -1.42% |
| 2024-09-10 | 157.99 | 162.89 | 156.81 | 162.35 | 160.09 | qfq | 668,233 | 107,289,217 | 2.77% |
| 2024-09-09 | 162.69 | 163.17 | 157.17 | 157.98 | 155.78 | qfq | 648,502 | 103,582,915 | -3.38% |
| 2024-09-06 | 166.31 | 166.71 | 160.53 | 163.51 | 161.23 | qfq | 897,640 | 146,335,861 | -1.92% |
| 2024-09-05 | 168.11 | 170.34 | 166.06 | 166.71 | 164.39 | qfq | 547,260 | 91,815,844 | -1.16% |
| 2024-09-04 | 163.78 | 170.26 | 162.80 | 168.66 | 166.31 | qfq | 822,103 | 137,088,549 | 1.85% |
| 2024-09-03 | 164.55 | 168.20 | 163.65 | 165.59 | 163.28 | qfq | 604,097 | 100,268,873 | 0.24% |
| 2024-09-02 | 170.00 | 170.50 | 163.58 | 165.20 | 162.90 | qfq | 902,971 | 150,023,631 | -2.83% |
| 2024-08-30 | 167.58 | 174.00 | 166.20 | 170.01 | 167.64 | qfq | 1,201,666 | 204,632,042 | 1.14% |
| 2024-08-29 | 166.68 | 169.88 | 164.51 | 168.10 | 165.76 | qfq | 999,867 | 167,497,219 | 0.00% |
| 2024-08-28 | 159.99 | 169.64 | 159.00 | 168.10 | 165.76 | qfq | 1,719,889 | 284,244,618 | 4.81% |
| 2024-08-27 | 158.00 | 161.70 | 156.05 | 160.39 | 158.15 | qfq | 1,293,104 | 205,661,354 | 0.87% |
| 2024-08-26 | 158.17 | 161.37 | 151.80 | 159.00 | 156.78 | qfq | 1,483,689 | 232,852,440 | 2.96% |
| 2024-08-23 | 152.11 | 158.88 | 151.90 | 154.43 | 152.28 | qfq | 1,379,379 | 214,071,482 | 1.13% |
| 2024-08-22 | 149.00 | 154.59 | 146.89 | 152.70 | 150.57 | qfq | 1,067,989 | 161,760,912 | 2.55% |
| 2024-08-21 | 149.18 | 151.50 | 146.79 | 148.90 | 146.82 | qfq | 665,131 | 99,104,820 | -0.69% |
| 2024-08-20 | 147.93 | 153.17 | 147.93 | 149.93 | 147.84 | qfq | 922,688 | 138,771,125 | 1.19% |
| 2024-08-19 | 152.81 | 153.61 | 147.90 | 148.17 | 146.10 | qfq | 1,034,443 | 154,592,567 | -2.92% |
| 2024-08-16 | 153.50 | 157.00 | 152.10 | 152.62 | 150.49 | qfq | 1,053,606 | 162,579,666 | -0.40% |
| 2024-08-15 | 162.00 | 162.05 | 150.02 | 153.23 | 151.09 | qfq | 1,964,399 | 304,616,076 | -5.82% |
| 2024-08-14 | 163.87 | 163.87 | 160.80 | 162.70 | 160.43 | qfq | 803,709 | 130,142,449 | -0.96% |
| 2024-08-13 | 161.01 | 165.00 | 161.00 | 164.27 | 161.98 | qfq | 1,006,355 | 163,571,120 | 1.53% |
| 2024-08-12 | 158.02 | 166.58 | 158.02 | 161.80 | 159.54 | qfq | 1,369,857 | 222,047,715 | 1.29% |
| 2024-08-09 | 154.16 | 161.96 | 152.42 | 159.74 | 157.51 | qfq | 2,057,662 | 323,467,720 | 4.07% |
| 2024-08-08 | 153.00 | 154.03 | 145.17 | 153.49 | 151.35 | qfq | 2,965,518 | 444,188,756 | -4.09% |
| 2024-08-07 | 163.47 | 163.80 | 159.10 | 160.03 | 157.80 | qfq | 452,881 | 73,065,666 | -2.11% |
| 2024-08-06 | 159.60 | 163.48 | 157.93 | 163.48 | 161.20 | qfq | 590,261 | 95,473,205 | 3.49% |
| 2024-08-05 | 159.00 | 163.94 | 157.81 | 157.96 | 155.76 | qfq | 561,838 | 90,031,634 | -2.02% |
| 2024-08-02 | 163.97 | 164.68 | 160.80 | 161.22 | 158.97 | qfq | 532,701 | 86,579,021 | -2.59% |
| 2024-08-01 | 167.40 | 169.48 | 164.60 | 165.51 | 163.20 | qfq | 469,469 | 78,002,205 | -1.12% |
| 2024-07-31 | 163.50 | 168.24 | 161.16 | 167.38 | 165.05 | qfq | 639,321 | 105,867,460 | 2.46% |
| 2024-07-30 | 162.49 | 165.37 | 161.16 | 163.36 | 161.08 | qfq | 359,674 | 58,624,174 | 0.37% |
| 2024-07-29 | 159.59 | 166.33 | 159.59 | 162.76 | 160.49 | qfq | 397,598 | 65,182,276 | 0.54% |
| 2024-07-26 | 161.11 | 164.18 | 160.60 | 161.89 | 159.63 | qfq | 381,166 | 61,932,589 | 0.40% |
| 2024-07-25 | 159.20 | 164.36 | 158.00 | 161.25 | 159.00 | qfq | 484,974 | 78,321,242 | 0.01% |
| 2024-07-24 | 168.10 | 169.77 | 161.01 | 161.23 | 158.98 | qfq | 724,901 | 118,976,193 | -5.19% |
| 2024-07-23 | 177.60 | 177.79 | 166.16 | 170.05 | 167.68 | qfq | 897,942 | 153,330,197 | -4.25% |
| 2024-07-22 | 179.69 | 180.80 | 176.88 | 177.59 | 175.11 | qfq | 502,300 | 89,532,598 | -1.17% |
| 2024-07-19 | 177.02 | 180.40 | 176.37 | 179.70 | 177.19 | qfq | 481,567 | 85,991,334 | -0.01% |
| 2024-07-18 | 178.06 | 180.64 | 174.23 | 179.72 | 177.21 | qfq | 473,959 | 83,961,331 | 0.17% |
| 2024-07-17 | 183.88 | 185.00 | 179.23 | 179.41 | 176.91 | qfq | 462,778 | 83,705,190 | -3.19% |
| 2024-07-16 | 183.16 | 186.50 | 181.80 | 185.32 | 182.74 | qfq | 398,542 | 73,568,880 | 0.63% |
| 2024-07-15 | 185.43 | 186.99 | 183.02 | 184.16 | 181.59 | qfq | 443,477 | 81,752,672 | -1.20% |
| 2024-07-12 | 189.00 | 190.89 | 184.86 | 186.40 | 183.80 | qfq | 569,038 | 106,546,593 | -2.56% |
| 2024-07-11 | 194.50 | 195.00 | 186.18 | 191.29 | 188.62 | qfq | 765,817 | 145,439,444 | -0.37% |
| 2024-07-10 | 193.10 | 201.99 | 191.11 | 192.00 | 189.32 | qfq | 677,118 | 132,077,649 | -1.67% |
| 2024-07-09 | 189.50 | 197.58 | 188.91 | 195.27 | 192.55 | qfq | 773,041 | 149,389,904 | 1.54% |
| 2024-07-08 | 176.08 | 198.00 | 174.07 | 192.30 | 189.62 | qfq | 1,501,989 | 284,921,136 | 8.59% |
| 2024-07-05 | 179.63 | 180.40 | 173.25 | 177.08 | 174.61 | qfq | 590,250 | 103,548,652 | -1.89% |
| 2024-07-04 | 182.99 | 184.34 | 180.30 | 180.49 | 177.97 | qfq | 368,724 | 67,050,542 | -1.43% |
| 2024-07-03 | 177.00 | 186.38 | 175.19 | 183.11 | 180.56 | qfq | 858,141 | 155,506,968 | 2.20% |
| 2024-07-02 | 188.58 | 190.88 | 178.62 | 179.17 | 176.67 | qfq | 960,301 | 175,035,632 | -4.70% |
| 2024-07-01 | 192.97 | 193.59 | 187.95 | 188.00 | 185.38 | qfq | 658,700 | 124,774,993 | -3.34% |
| 2024-06-28 | 185.74 | 201.00 | 185.74 | 194.50 | 191.79 | qfq | 1,103,040 | 216,157,150 | 4.72% |
| 2024-06-27 | 192.21 | 194.37 | 185.65 | 185.73 | 183.14 | qfq | 517,911 | 97,898,038 | -4.07% |
| 2024-06-26 | 189.72 | 195.65 | 189.17 | 193.60 | 190.90 | qfq | 511,854 | 98,891,427 | 1.26% |
| 2024-06-25 | 195.35 | 197.35 | 189.51 | 191.20 | 188.53 | qfq | 554,340 | 106,698,562 | -2.15% |
| 2024-06-24 | 199.00 | 199.99 | 193.00 | 195.40 | 192.68 | qfq | 652,120 | 128,267,515 | -3.22% |
| 2024-06-21 | 206.92 | 209.00 | 194.00 | 201.91 | 199.09 | qfq | 1,207,762 | 240,994,774 | -3.75% |
| 2024-06-20 | 216.37 | 218.27 | 209.77 | 209.77 | 206.85 | qfq | 601,195 | 128,675,052 | -3.99% |
| 2024-06-19 | 220.99 | 221.68 | 215.31 | 218.48 | 215.43 | qfq | 496,345 | 107,963,616 | -1.45% |
| 2024-06-18 | 215.51 | 222.60 | 215.50 | 221.69 | 218.60 | qfq | 594,058 | 129,532,368 | 2.68% |
| 2024-06-17 | 217.00 | 219.45 | 214.60 | 215.91 | 212.90 | qfq | 475,880 | 102,940,913 | -1.09% |
| 2024-06-14 | 218.55 | 219.53 | 214.08 | 218.28 | 215.24 | qfq | 619,252 | 133,983,254 | -0.78% |
| 2024-06-13 | 221.38 | 223.29 | 218.33 | 220.00 | 216.93 | qfq | 494,741 | 109,117,063 | -0.69% |
| 2024-06-12 | 220.00 | 223.64 | 219.20 | 221.53 | 218.44 | qfq | 641,146 | 142,092,456 | -0.29% |
| 2024-06-11 | 213.00 | 222.23 | 211.40 | 222.18 | 219.08 | qfq | 591,251 | 128,682,283 | 3.48% |
| 2024-06-07 | 216.66 | 218.00 | 211.08 | 214.70 | 211.71 | qfq | 618,140 | 132,314,615 | -0.83% |
| 2024-06-06 | 219.78 | 226.58 | 215.00 | 216.50 | 213.48 | qfq | 736,643 | 161,874,998 | -1.45% |
| 2024-06-05 | 225.00 | 226.96 | 219.50 | 219.68 | 216.62 | qfq | 573,381 | 128,308,723 | -3.39% |
| 2024-06-04 | 232.80 | 233.00 | 218.20 | 227.40 | 224.23 | qfq | 1,143,210 | 257,335,573 | -2.09% |
| 2024-06-03 | 228.20 | 242.00 | 227.01 | 232.26 | 229.02 | qfq | 969,446 | 228,703,718 | 0.03% |
| 2024-05-31 | 232.00 | 236.00 | 228.01 | 232.20 | 228.96 | qfq | 665,740 | 154,632,622 | -0.34% |
| 2024-05-30 | 237.00 | 237.99 | 227.99 | 233.00 | 229.75 | qfq | 644,665 | 150,051,543 | -47.16% |
| 2024-05-29 | 438.00 | 445.00 | 432.00 | 440.96 | 236.25 | qfq | 515,085 | 226,302,952 | -0.03% |
| 2024-05-28 | 431.99 | 444.40 | 426.20 | 441.08 | 236.31 | qfq | 419,399 | 183,842,508 | 1.44% |
| 2024-05-27 | 430.00 | 434.95 | 422.22 | 434.80 | 232.95 | qfq | 387,552 | 166,228,007 | 0.77% |
| 2024-05-24 | 466.66 | 469.00 | 430.60 | 431.46 | 231.16 | qfq | 806,842 | 357,156,107 | -7.29% |
| 2024-05-23 | 447.99 | 469.94 | 446.66 | 465.39 | 249.34 | qfq | 654,962 | 301,094,645 | 3.60% |
| 2024-05-22 | 447.00 | 453.47 | 441.02 | 449.21 | 240.67 | qfq | 447,108 | 200,256,069 | -0.16% |
| 2024-05-21 | 449.00 | 457.93 | 445.60 | 449.95 | 241.06 | qfq | 622,192 | 280,806,008 | -0.06% |
| 2024-05-20 | 428.09 | 450.44 | 427.00 | 450.20 | 241.20 | qfq | 663,891 | 293,022,924 | 5.15% |
| 2024-05-17 | 412.02 | 432.99 | 411.25 | 428.14 | 229.38 | qfq | 633,743 | 269,516,644 | 3.19% |
| 2024-05-16 | 399.00 | 416.50 | 396.80 | 414.89 | 222.28 | qfq | 617,960 | 252,171,101 | 4.22% |
| 2024-05-15 | 396.00 | 401.88 | 392.00 | 398.10 | 213.29 | qfq | 301,297 | 119,897,266 | -0.23% |
| 2024-05-14 | 409.38 | 413.66 | 396.00 | 399.00 | 213.77 | qfq | 480,545 | 192,663,292 | -2.54% |
| 2024-05-13 | 413.00 | 416.50 | 408.80 | 409.40 | 219.34 | qfq | 225,793 | 93,044,867 | -1.74% |
| 2024-05-10 | 421.00 | 421.01 | 410.14 | 416.66 | 223.23 | qfq | 281,373 | 116,738,079 | -0.67% |
| 2024-05-09 | 417.00 | 422.50 | 417.00 | 419.47 | 224.73 | qfq | 284,247 | 119,243,235 | 0.11% |
| 2024-05-08 | 419.18 | 424.60 | 416.51 | 419.01 | 224.49 | qfq | 267,720 | 112,298,861 | -0.76% |
| 2024-05-07 | 429.87 | 433.13 | 419.88 | 422.20 | 226.20 | qfq | 421,806 | 179,761,766 | -1.70% |
| 2024-05-06 | 421.88 | 433.00 | 421.88 | 429.50 | 230.11 | qfq | 470,885 | 202,241,373 | 2.88% |
| 2024-04-30 | 419.20 | 428.88 | 412.26 | 417.48 | 223.67 | qfq | 442,142 | 185,494,925 | -0.84% |
| 2024-04-29 | 400.05 | 425.00 | 399.40 | 421.01 | 225.56 | qfq | 820,872 | 339,969,389 | 4.21% |
| 2024-04-26 | 390.00 | 404.97 | 388.00 | 404.00 | 216.45 | qfq | 979,195 | 387,894,935 | 1.00% |
| 2024-04-25 | 434.86 | 434.86 | 397.01 | 400.00 | 214.30 | qfq | 1,370,519 | 561,072,696 | -10.39% |
| 2024-04-24 | 430.00 | 446.49 | 425.15 | 446.37 | 239.15 | qfq | 512,076 | 222,802,621 | 3.81% |
| 2024-04-23 | 425.73 | 434.69 | 424.26 | 430.00 | 230.38 | qfq | 504,266 | 216,070,000 | 1.05% |
| 2024-04-22 | 425.57 | 430.80 | 420.01 | 425.55 | 227.99 | qfq | 468,896 | 199,390,096 | -1.10% |
| 2024-04-19 | 438.13 | 445.00 | 428.00 | 430.29 | 230.53 | qfq | 721,537 | 313,898,862 | -3.92% |
| 2024-04-18 | 461.76 | 479.62 | 447.00 | 447.83 | 239.93 | qfq | 1,121,235 | 516,296,121 | 2.23% |
| 2024-04-17 | 412.00 | 438.04 | 412.00 | 438.04 | 234.68 | qfq | 572,328 | 243,979,546 | 7.10% |
| 2024-04-16 | 425.00 | 427.88 | 403.19 | 408.99 | 219.12 | qfq | 448,861 | 185,716,471 | -4.44% |
| 2024-04-15 | 424.80 | 435.40 | 418.88 | 428.00 | 229.30 | qfq | 565,411 | 242,456,352 | 0.76% |
| 2024-04-12 | 426.02 | 431.49 | 421.22 | 424.79 | 227.58 | qfq | 347,588 | 148,127,613 | -0.23% |
| 2024-04-11 | 443.69 | 445.77 | 422.38 | 425.78 | 228.12 | qfq | 675,061 | 290,910,496 | -3.91% |
| 2024-04-10 | 466.59 | 466.59 | 441.13 | 443.09 | 237.39 | qfq | 433,004 | 195,450,966 | -5.08% |
| 2024-04-09 | 472.28 | 473.00 | 455.80 | 466.80 | 250.09 | qfq | 413,637 | 191,445,299 | -1.16% |
| 2024-04-08 | 471.99 | 477.98 | 463.97 | 472.28 | 253.03 | qfq | 272,683 | 128,429,871 | -0.15% |
| 2024-04-03 | 473.99 | 482.49 | 460.00 | 472.99 | 253.41 | qfq | 437,255 | 206,242,506 | -0.63% |
| 2024-04-02 | 460.13 | 482.88 | 460.13 | 476.00 | 255.02 | qfq | 543,957 | 258,141,756 | 3.03% |
| 2024-04-01 | 449.33 | 464.20 | 443.58 | 462.00 | 247.52 | qfq | 458,717 | 209,305,312 | 2.31% |
| 2024-03-29 | 464.90 | 464.99 | 440.00 | 451.56 | 241.93 | qfq | 582,510 | 261,965,019 | -2.68% |
| 2024-03-28 | 466.00 | 472.87 | 462.04 | 464.00 | 248.59 | qfq | 355,680 | 165,694,334 | -0.43% |
| 2024-03-27 | 452.48 | 475.99 | 446.35 | 466.00 | 249.66 | qfq | 586,180 | 271,273,599 | 2.58% |
| 2024-03-26 | 441.00 | 456.65 | 440.97 | 454.26 | 243.37 | qfq | 522,599 | 234,796,166 | 2.54% |
| 2024-03-25 | 465.20 | 472.00 | 442.99 | 443.02 | 237.35 | qfq | 546,461 | 249,851,335 | -5.04% |
| 2024-03-22 | 464.99 | 471.34 | 457.00 | 466.51 | 249.94 | qfq | 389,031 | 180,502,360 | 0.63% |
| 2024-03-21 | 473.50 | 485.97 | 462.88 | 463.60 | 248.38 | qfq | 538,441 | 254,613,830 | -2.74% |
| 2024-03-20 | 482.82 | 488.60 | 470.80 | 476.66 | 255.37 | qfq | 521,412 | 249,641,133 | -1.74% |
| 2024-03-19 | 494.49 | 508.00 | 484.01 | 485.08 | 259.89 | qfq | 640,426 | 316,372,218 | -1.83% |
| 2024-03-18 | 492.92 | 505.50 | 485.50 | 494.10 | 264.72 | qfq | 725,655 | 359,495,220 | -0.18% |
| 2024-03-15 | 464.12 | 498.56 | 463.30 | 495.01 | 265.21 | qfq | 663,428 | 321,794,744 | 5.86% |
| 2024-03-14 | 471.98 | 476.00 | 458.00 | 467.59 | 250.52 | qfq | 486,185 | 227,077,607 | -1.01% |
| 2024-03-13 | 457.00 | 482.00 | 455.00 | 472.37 | 253.08 | qfq | 630,984 | 296,142,793 | 3.14% |
| 2024-03-12 | 451.93 | 476.00 | 445.61 | 458.00 | 245.38 | qfq | 630,710 | 288,532,374 | 1.78% |
| 2024-03-11 | 426.42 | 455.02 | 425.40 | 450.00 | 241.09 | qfq | 815,788 | 361,774,753 | 4.46% |
| 2024-03-08 | 417.05 | 441.00 | 409.89 | 430.80 | 230.80 | qfq | 828,919 | 349,828,378 | 3.06% |
| 2024-03-07 | 418.00 | 431.00 | 417.77 | 418.01 | 223.95 | qfq | 793,673 | 336,073,393 | -0.12% |
| 2024-03-06 | 426.08 | 432.00 | 416.00 | 418.50 | 224.22 | qfq | 641,494 | 271,055,271 | -3.10% |
| 2024-03-05 | 423.00 | 439.98 | 416.51 | 431.90 | 231.39 | qfq | 851,254 | 365,380,045 | 0.88% |
| 2024-03-04 | 431.00 | 436.00 | 413.08 | 428.15 | 229.39 | qfq | 882,872 | 375,354,356 | -1.40% |
| 2024-03-01 | 418.00 | 438.83 | 416.07 | 434.21 | 232.63 | qfq | 814,225 | 349,712,664 | 3.14% |
| 2024-02-29 | 410.00 | 428.88 | 407.00 | 421.00 | 225.55 | qfq | 1,078,655 | 452,193,346 | 1.93% |
| 2024-02-28 | 435.00 | 448.88 | 413.00 | 413.01 | 221.27 | qfq | 1,371,613 | 588,719,187 | -5.92% |
| 2024-02-27 | 451.33 | 452.98 | 438.48 | 439.00 | 235.20 | qfq | 1,438,883 | 639,855,333 | -4.36% |
| 2024-02-26 | 422.10 | 459.95 | 415.11 | 458.99 | 245.91 | qfq | 1,459,349 | 636,815,732 | 7.27% |
| 2024-02-23 | 438.00 | 440.00 | 418.50 | 427.90 | 229.25 | qfq | 1,143,414 | 488,404,453 | -0.49% |
| 2024-02-22 | 417.00 | 444.88 | 413.23 | 430.00 | 230.38 | qfq | 1,215,684 | 518,551,620 | 2.36% |
| 2024-02-21 | 427.00 | 434.49 | 412.58 | 420.10 | 225.07 | qfq | 1,639,053 | 694,531,606 | -4.31% |
| 2024-02-20 | 428.00 | 443.95 | 409.05 | 439.00 | 235.20 | qfq | 1,950,657 | 823,424,028 | 0.00% |
| 2024-02-19 | 403.00 | 449.00 | 397.51 | 438.99 | 235.19 | qfq | 2,915,589 | 1,198,830,885 | 14.32% |