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
六九一二301592.SZ
最近收盘价97.832026-07-17
最近交易日2026-07-17
成交量（股）1,823,604
成交额（元）183,918,067
日线记录420
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 | 0.077 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-17 | 2025-06-23 | cash_dividend | 0.7 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 420 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 | 105.00 | 106.00 | 96.88 | 97.83 | 97.83 | qfq | 1,823,604 | 183,918,067 | -7.38% |
| 2026-07-16 | 105.54 | 109.38 | 104.56 | 105.63 | 105.63 | qfq | 1,371,073 | 145,823,990 | -1.01% |
| 2026-07-15 | 109.55 | 109.59 | 105.15 | 106.71 | 106.71 | qfq | 1,155,800 | 123,477,004 | -2.67% |
| 2026-07-14 | 115.36 | 115.67 | 107.10 | 109.64 | 109.64 | qfq | 1,975,700 | 216,403,942 | -4.04% |
| 2026-07-13 | 123.46 | 125.02 | 113.65 | 114.25 | 114.25 | qfq | 1,967,781 | 232,112,883 | -8.45% |
| 2026-07-10 | 130.00 | 132.87 | 124.65 | 124.80 | 124.80 | qfq | 2,214,920 | 283,936,857 | -4.14% |
| 2026-07-09 | 128.58 | 131.30 | 127.50 | 130.19 | 130.19 | qfq | 1,665,700 | 215,562,632 | 0.96% |
| 2026-07-08 | 125.09 | 133.53 | 125.09 | 128.95 | 128.95 | qfq | 1,848,599 | 239,017,353 | 1.76% |
| 2026-07-07 | 129.61 | 130.34 | 122.18 | 126.72 | 126.72 | qfq | 1,929,836 | 244,029,699 | -2.22% |
| 2026-07-06 | 132.49 | 138.08 | 128.87 | 129.60 | 129.60 | qfq | 2,124,373 | 281,527,355 | -0.83% |
| 2026-07-03 | 137.75 | 140.30 | 130.00 | 130.68 | 130.68 | qfq | 2,428,599 | 323,645,846 | -5.24% |
| 2026-07-02 | 140.02 | 146.29 | 137.90 | 137.90 | 137.90 | qfq | 2,511,657 | 354,038,288 | -5.26% |
| 2026-07-01 | 132.03 | 147.80 | 129.60 | 145.56 | 145.56 | qfq | 4,230,451 | 588,558,424 | 9.98% |
| 2026-06-30 | 120.81 | 138.74 | 120.70 | 132.35 | 132.35 | qfq | 4,054,965 | 534,053,366 | 9.65% |
| 2026-06-29 | 122.65 | 123.71 | 116.81 | 120.70 | 120.70 | qfq | 1,996,620 | 241,240,446 | 0.29% |
| 2026-06-26 | 125.29 | 128.00 | 116.00 | 120.35 | 120.35 | qfq | 2,736,315 | 329,301,832 | -4.48% |
| 2026-06-25 | 122.76 | 130.82 | 121.02 | 126.00 | 126.00 | qfq | 3,465,872 | 442,173,064 | 0.40% |
| 2026-06-24 | 107.00 | 128.09 | 106.68 | 125.50 | 125.50 | qfq | 3,878,319 | 462,126,251 | 16.10% |
| 2026-06-23 | 104.20 | 110.88 | 103.68 | 108.10 | 108.10 | qfq | 1,381,271 | 148,720,837 | 3.84% |
| 2026-06-22 | 104.12 | 105.81 | 102.00 | 104.10 | 104.10 | qfq | 887,999 | 92,482,656 | -0.13% |
| 2026-06-18 | 104.61 | 106.50 | 102.80 | 104.24 | 104.24 | qfq | 838,927 | 87,543,958 | -1.19% |
| 2026-06-17 | 108.43 | 108.53 | 105.15 | 105.50 | 105.50 | qfq | 1,147,527 | 121,530,230 | -3.37% |
| 2026-06-16 | 111.46 | 111.61 | 107.42 | 109.18 | 109.18 | qfq | 1,280,806 | 139,195,667 | -2.19% |
| 2026-06-15 | 109.96 | 113.00 | 108.08 | 111.62 | 111.62 | qfq | 1,371,667 | 152,435,891 | -1.94% |
| 2026-06-12 | 119.10 | 122.00 | 111.00 | 113.83 | 113.83 | qfq | 2,434,453 | 281,094,859 | -7.53% |
| 2026-06-11 | 115.00 | 129.39 | 113.40 | 123.10 | 123.10 | qfq | 3,160,923 | 375,864,731 | 13.69% |
| 2026-06-10 | 107.00 | 111.08 | 105.00 | 108.28 | 108.28 | qfq | 1,253,872 | 135,463,533 | 0.44% |
| 2026-06-09 | 100.66 | 109.90 | 98.40 | 107.81 | 107.81 | qfq | 1,598,539 | 166,635,668 | 11.03% |
| 2026-06-08 | 97.50 | 100.80 | 95.80 | 97.10 | 97.10 | qfq | 780,113 | 76,478,223 | -4.54% |
| 2026-06-05 | 102.62 | 103.80 | 100.37 | 101.72 | 101.72 | qfq | 619,150 | 62,922,218 | -1.43% |
| 2026-06-04 | 107.00 | 107.00 | 103.00 | 103.20 | 103.20 | qfq | 902,200 | 93,839,027 | -3.95% |
| 2026-06-03 | 104.24 | 108.85 | 104.24 | 107.44 | 107.44 | qfq | 1,008,104 | 107,550,509 | 3.07% |
| 2026-06-02 | 108.01 | 108.97 | 104.17 | 104.24 | 104.24 | qfq | 784,152 | 82,267,360 | -3.48% |
| 2026-06-01 | 108.00 | 109.99 | 105.45 | 108.00 | 108.00 | qfq | 754,940 | 80,972,979 | -0.33% |
| 2026-05-29 | 114.74 | 116.34 | 107.93 | 108.36 | 108.36 | qfq | 1,091,100 | 121,251,450 | -5.12% |
| 2026-05-28 | 115.00 | 116.48 | 112.51 | 114.21 | 114.13 | qfq | 713,292 | 81,370,948 | -1.12% |
| 2026-05-27 | 118.42 | 120.63 | 114.20 | 115.50 | 115.42 | qfq | 1,073,149 | 125,136,680 | -2.47% |
| 2026-05-26 | 124.00 | 124.29 | 116.70 | 118.42 | 118.34 | qfq | 1,335,772 | 159,585,082 | -4.80% |
| 2026-05-25 | 125.00 | 126.18 | 122.10 | 124.39 | 124.31 | qfq | 984,430 | 122,544,650 | 0.27% |
| 2026-05-22 | 122.31 | 124.92 | 120.63 | 124.05 | 123.97 | qfq | 805,119 | 99,247,201 | 1.43% |
| 2026-05-21 | 128.60 | 130.00 | 122.00 | 122.30 | 122.22 | qfq | 1,702,802 | 213,526,167 | -5.03% |
| 2026-05-20 | 126.65 | 131.18 | 126.63 | 128.78 | 128.69 | qfq | 1,228,528 | 158,300,833 | 0.90% |
| 2026-05-19 | 125.99 | 127.89 | 125.02 | 127.63 | 127.54 | qfq | 1,058,558 | 134,160,853 | 0.89% |
| 2026-05-18 | 130.04 | 130.90 | 125.00 | 126.50 | 126.41 | qfq | 1,664,308 | 211,207,198 | -3.05% |
| 2026-05-15 | 128.97 | 132.99 | 127.12 | 130.48 | 130.39 | qfq | 1,429,545 | 186,729,374 | 0.37% |
| 2026-05-14 | 130.33 | 133.00 | 126.28 | 130.00 | 129.91 | qfq | 1,616,173 | 208,676,268 | -0.04% |
| 2026-05-13 | 131.96 | 132.56 | 128.01 | 130.05 | 129.96 | qfq | 1,380,600 | 179,867,892 | -1.44% |
| 2026-05-12 | 133.18 | 134.79 | 129.79 | 131.95 | 131.86 | qfq | 1,422,286 | 187,328,472 | -1.44% |
| 2026-05-11 | 137.88 | 140.73 | 133.44 | 133.88 | 133.79 | qfq | 2,170,199 | 293,249,390 | -1.77% |
| 2026-05-08 | 132.54 | 140.00 | 131.15 | 136.29 | 136.20 | qfq | 2,411,367 | 331,262,831 | 1.81% |
| 2026-05-07 | 132.44 | 133.87 | 126.70 | 133.87 | 133.78 | qfq | 2,263,596 | 294,105,876 | 1.06% |
| 2026-05-06 | 131.18 | 134.80 | 130.85 | 132.46 | 132.37 | qfq | 1,111,887 | 147,923,675 | 1.26% |
| 2026-04-30 | 128.33 | 132.60 | 128.33 | 130.81 | 130.72 | qfq | 1,022,200 | 133,710,729 | 1.88% |
| 2026-04-29 | 124.00 | 131.41 | 123.88 | 128.40 | 128.31 | qfq | 1,461,738 | 187,885,598 | 3.37% |
| 2026-04-28 | 127.79 | 128.79 | 123.68 | 124.21 | 124.13 | qfq | 1,288,650 | 161,210,565 | -2.80% |
| 2026-04-27 | 131.00 | 132.00 | 125.85 | 127.79 | 127.70 | qfq | 2,231,706 | 285,596,136 | -4.28% |
| 2026-04-24 | 126.11 | 136.53 | 126.11 | 133.50 | 133.41 | qfq | 3,051,669 | 404,312,064 | 5.28% |
| 2026-04-23 | 126.56 | 128.89 | 125.42 | 126.80 | 126.71 | qfq | 925,966 | 117,557,746 | -0.27% |
| 2026-04-22 | 125.67 | 128.48 | 125.67 | 127.14 | 127.05 | qfq | 898,132 | 114,522,225 | 0.13% |
| 2026-04-21 | 128.81 | 129.58 | 125.66 | 126.97 | 126.88 | qfq | 1,140,047 | 144,810,548 | -1.01% |
| 2026-04-20 | 127.34 | 132.63 | 124.36 | 128.26 | 128.17 | qfq | 2,092,426 | 270,218,492 | 1.38% |
| 2026-04-17 | 124.01 | 127.40 | 123.50 | 126.52 | 126.43 | qfq | 1,677,493 | 211,216,682 | 1.26% |
| 2026-04-16 | 127.21 | 128.00 | 122.81 | 124.95 | 124.87 | qfq | 1,806,100 | 226,018,612 | -1.75% |
| 2026-04-15 | 124.00 | 130.00 | 120.20 | 127.18 | 127.09 | qfq | 3,575,207 | 449,588,522 | 0.14% |
| 2026-04-14 | 116.29 | 127.00 | 114.52 | 127.00 | 126.91 | qfq | 2,832,741 | 339,531,177 | 9.97% |
| 2026-04-13 | 115.51 | 116.51 | 112.90 | 115.49 | 115.41 | qfq | 771,354 | 88,638,396 | -0.37% |
| 2026-04-10 | 114.00 | 118.68 | 112.54 | 115.92 | 115.84 | qfq | 1,310,210 | 152,012,798 | 2.99% |
| 2026-04-09 | 115.08 | 115.08 | 111.70 | 112.55 | 112.47 | qfq | 710,700 | 80,274,839 | -2.20% |
| 2026-04-08 | 115.60 | 115.90 | 114.15 | 115.08 | 115.00 | qfq | 819,575 | 94,080,287 | 0.86% |
| 2026-04-07 | 113.09 | 115.87 | 110.50 | 114.10 | 114.02 | qfq | 860,781 | 98,543,202 | 2.63% |
| 2026-04-03 | 113.91 | 114.47 | 111.11 | 111.18 | 111.11 | qfq | 412,444 | 46,212,156 | -2.40% |
| 2026-04-02 | 114.99 | 115.49 | 113.12 | 113.91 | 113.83 | qfq | 599,500 | 68,582,611 | -1.37% |
| 2026-04-01 | 114.98 | 115.62 | 113.02 | 115.49 | 115.41 | qfq | 715,035 | 81,960,385 | 1.82% |
| 2026-03-31 | 114.85 | 115.51 | 112.74 | 113.43 | 113.35 | qfq | 764,397 | 87,246,653 | -1.13% |
| 2026-03-30 | 113.35 | 114.99 | 112.30 | 114.73 | 114.65 | qfq | 785,366 | 89,586,632 | 1.22% |
| 2026-03-27 | 112.83 | 115.89 | 111.86 | 113.35 | 113.27 | qfq | 587,400 | 66,988,643 | -0.43% |
| 2026-03-26 | 115.10 | 115.90 | 113.35 | 113.84 | 113.76 | qfq | 628,100 | 71,840,862 | -1.30% |
| 2026-03-25 | 109.60 | 117.60 | 109.00 | 115.34 | 115.26 | qfq | 1,106,180 | 126,241,113 | 5.24% |
| 2026-03-24 | 112.54 | 112.60 | 107.02 | 109.60 | 109.53 | qfq | 606,200 | 66,083,316 | 3.40% |
| 2026-03-23 | 114.00 | 114.00 | 105.00 | 106.00 | 105.93 | qfq | 848,300 | 93,473,502 | -5.78% |
| 2026-03-20 | 114.00 | 114.06 | 112.48 | 112.50 | 112.42 | qfq | 383,586 | 43,307,868 | -0.88% |
| 2026-03-19 | 114.00 | 114.95 | 113.00 | 113.50 | 113.42 | qfq | 540,471 | 61,505,820 | -1.13% |
| 2026-03-18 | 115.07 | 115.94 | 113.61 | 114.80 | 114.72 | qfq | 435,734 | 49,855,982 | -0.23% |
| 2026-03-17 | 117.62 | 117.87 | 115.00 | 115.06 | 114.98 | qfq | 591,549 | 68,652,402 | -2.07% |
| 2026-03-16 | 115.50 | 118.17 | 115.02 | 117.49 | 117.41 | qfq | 522,800 | 61,048,906 | 1.75% |
| 2026-03-13 | 116.80 | 117.58 | 115.17 | 115.47 | 115.39 | qfq | 603,703 | 70,258,045 | -1.25% |
| 2026-03-12 | 120.04 | 120.12 | 116.50 | 116.93 | 116.85 | qfq | 957,352 | 112,813,139 | -2.26% |
| 2026-03-11 | 121.10 | 121.50 | 119.14 | 119.63 | 119.55 | qfq | 821,200 | 98,430,430 | -1.40% |
| 2026-03-10 | 120.00 | 121.60 | 119.51 | 121.33 | 121.25 | qfq | 1,028,479 | 123,838,305 | -0.37% |
| 2026-03-09 | 125.20 | 125.59 | 121.78 | 121.78 | 121.70 | qfq | 1,253,958 | 154,375,407 | -2.18% |
| 2026-03-06 | 124.28 | 125.68 | 124.20 | 124.49 | 124.41 | qfq | 1,075,048 | 134,157,807 | 0.17% |
| 2026-03-05 | 124.00 | 126.50 | 124.00 | 124.28 | 124.20 | qfq | 1,615,159 | 201,290,615 | -2.26% |
| 2026-03-04 | 119.99 | 128.80 | 119.00 | 127.16 | 127.07 | qfq | 2,774,971 | 350,103,791 | 3.55% |
| 2026-03-03 | 121.11 | 124.98 | 119.28 | 122.80 | 122.72 | qfq | 1,619,820 | 198,045,367 | -0.47% |
| 2026-03-02 | 124.00 | 126.00 | 121.11 | 123.38 | 123.30 | qfq | 2,095,915 | 259,552,808 | 3.26% |
| 2026-02-27 | 120.71 | 120.97 | 119.01 | 119.49 | 119.41 | qfq | 528,250 | 63,135,679 | -1.00% |
| 2026-02-26 | 121.90 | 122.30 | 120.40 | 120.70 | 120.62 | qfq | 590,900 | 71,477,521 | -0.67% |
| 2026-02-25 | 120.28 | 122.27 | 119.81 | 121.52 | 121.44 | qfq | 647,800 | 78,636,994 | 1.03% |
| 2026-02-24 | 118.23 | 120.65 | 117.20 | 120.28 | 120.20 | qfq | 852,000 | 101,737,098 | 2.73% |
| 2026-02-13 | 116.43 | 117.79 | 116.11 | 117.08 | 117.00 | qfq | 475,634 | 55,786,981 | 0.69% |
| 2026-02-12 | 117.58 | 118.50 | 116.16 | 116.28 | 116.20 | qfq | 505,900 | 58,974,092 | -1.11% |
| 2026-02-11 | 117.80 | 118.35 | 116.35 | 117.58 | 117.50 | qfq | 393,700 | 46,257,553 | 0.50% |
| 2026-02-10 | 118.05 | 118.60 | 117.00 | 117.00 | 116.92 | qfq | 568,162 | 66,794,799 | -0.61% |
| 2026-02-09 | 119.46 | 119.95 | 117.33 | 117.72 | 117.64 | qfq | 629,800 | 74,292,717 | 0.17% |
| 2026-02-06 | 117.90 | 118.63 | 116.66 | 117.52 | 117.44 | qfq | 438,320 | 51,595,572 | -0.60% |
| 2026-02-05 | 118.32 | 119.58 | 117.81 | 118.23 | 118.15 | qfq | 372,700 | 44,185,134 | -0.66% |
| 2026-02-04 | 120.97 | 121.57 | 117.80 | 119.01 | 118.93 | qfq | 659,630 | 78,618,533 | -1.82% |
| 2026-02-03 | 119.01 | 121.99 | 118.20 | 121.21 | 121.13 | qfq | 768,854 | 92,795,395 | 3.34% |
| 2026-02-02 | 121.00 | 122.14 | 117.01 | 117.29 | 117.21 | qfq | 683,900 | 81,718,062 | -3.15% |
| 2026-01-30 | 121.30 | 122.42 | 120.02 | 121.10 | 121.02 | qfq | 611,100 | 73,948,206 | -0.82% |
| 2026-01-29 | 123.00 | 124.88 | 121.20 | 122.10 | 122.02 | qfq | 725,330 | 89,264,487 | -0.87% |
| 2026-01-28 | 126.35 | 127.90 | 123.08 | 123.17 | 123.09 | qfq | 1,092,017 | 136,335,860 | -2.79% |
| 2026-01-27 | 126.32 | 128.28 | 124.00 | 126.70 | 126.61 | qfq | 1,019,907 | 128,337,763 | -0.35% |
| 2026-01-26 | 131.00 | 131.12 | 126.03 | 127.15 | 127.06 | qfq | 1,420,000 | 181,434,927 | -3.10% |
| 2026-01-23 | 128.42 | 132.73 | 127.13 | 131.22 | 131.13 | qfq | 1,658,630 | 216,615,620 | 2.36% |
| 2026-01-22 | 128.64 | 129.87 | 128.01 | 128.20 | 128.11 | qfq | 967,980 | 124,650,770 | -0.43% |
| 2026-01-21 | 126.61 | 129.50 | 125.58 | 128.75 | 128.66 | qfq | 855,237 | 109,829,882 | 0.79% |
| 2026-01-20 | 128.50 | 131.00 | 126.70 | 127.74 | 127.65 | qfq | 1,171,600 | 150,521,364 | -0.56% |
| 2026-01-19 | 128.00 | 131.99 | 127.96 | 128.46 | 128.37 | qfq | 1,257,535 | 162,869,753 | -0.01% |
| 2026-01-16 | 126.00 | 129.81 | 125.54 | 128.47 | 128.38 | qfq | 1,573,242 | 201,609,849 | 1.92% |
| 2026-01-15 | 124.66 | 126.70 | 123.49 | 126.05 | 125.97 | qfq | 1,066,007 | 133,215,015 | 0.74% |
| 2026-01-14 | 124.18 | 127.80 | 123.99 | 125.13 | 125.05 | qfq | 1,580,100 | 198,648,727 | 0.48% |
| 2026-01-13 | 130.51 | 130.70 | 124.52 | 124.53 | 124.45 | qfq | 1,920,795 | 242,833,555 | -5.19% |
| 2026-01-12 | 128.00 | 132.35 | 128.00 | 131.34 | 131.25 | qfq | 2,099,348 | 274,386,385 | 3.01% |
| 2026-01-09 | 126.10 | 129.20 | 126.10 | 127.50 | 127.41 | qfq | 1,681,307 | 214,541,405 | 0.95% |
| 2026-01-08 | 123.51 | 126.50 | 122.82 | 126.30 | 126.21 | qfq | 1,268,399 | 158,659,967 | 2.26% |
| 2026-01-07 | 124.37 | 124.60 | 123.06 | 123.51 | 123.43 | qfq | 685,384 | 84,719,638 | -0.68% |
| 2026-01-06 | 122.64 | 124.35 | 122.35 | 124.35 | 124.27 | qfq | 844,591 | 104,357,649 | 1.11% |
| 2026-01-05 | 124.41 | 124.50 | 122.52 | 122.99 | 122.91 | qfq | 768,900 | 94,622,098 | 0.65% |
| 2025-12-31 | 121.43 | 122.96 | 121.00 | 122.20 | 122.12 | qfq | 615,047 | 74,965,019 | 0.70% |
| 2025-12-30 | 123.98 | 124.59 | 121.31 | 121.35 | 121.27 | qfq | 880,200 | 107,654,475 | -1.66% |
| 2025-12-29 | 123.60 | 124.85 | 122.81 | 123.40 | 123.32 | qfq | 896,918 | 110,686,328 | 0.02% |
| 2025-12-26 | 125.80 | 126.76 | 122.27 | 123.37 | 123.29 | qfq | 1,594,934 | 197,263,082 | -2.69% |
| 2025-12-25 | 120.27 | 132.99 | 120.27 | 126.78 | 126.69 | qfq | 3,021,301 | 385,258,211 | 5.26% |
| 2025-12-24 | 118.00 | 122.28 | 117.58 | 120.44 | 120.36 | qfq | 1,245,300 | 149,678,676 | 1.09% |
| 2025-12-23 | 116.56 | 120.45 | 116.07 | 119.14 | 119.06 | qfq | 1,164,564 | 137,861,605 | 2.20% |
| 2025-12-22 | 116.50 | 116.95 | 116.00 | 116.58 | 116.50 | qfq | 469,100 | 54,655,729 | 0.15% |
| 2025-12-19 | 115.43 | 116.85 | 114.58 | 116.41 | 116.33 | qfq | 613,300 | 71,166,566 | 1.74% |
| 2025-12-18 | 112.49 | 116.52 | 112.22 | 114.42 | 114.34 | qfq | 516,754 | 59,340,342 | 1.19% |
| 2025-12-17 | 113.22 | 113.98 | 110.88 | 113.07 | 112.99 | qfq | 616,472 | 68,974,877 | -0.52% |
| 2025-12-16 | 116.01 | 116.73 | 112.20 | 113.66 | 113.58 | qfq | 604,400 | 68,758,776 | -2.03% |
| 2025-12-15 | 117.47 | 117.75 | 115.75 | 116.01 | 115.93 | qfq | 505,400 | 58,908,718 | -2.04% |
| 2025-12-12 | 117.23 | 120.79 | 117.23 | 118.42 | 118.34 | qfq | 769,425 | 91,380,993 | 1.17% |
| 2025-12-11 | 117.60 | 119.29 | 117.00 | 117.05 | 116.97 | qfq | 576,776 | 68,007,880 | -0.64% |
| 2025-12-10 | 116.00 | 119.69 | 115.77 | 117.80 | 117.72 | qfq | 680,100 | 80,260,562 | 1.96% |
| 2025-12-09 | 117.39 | 118.00 | 115.39 | 115.53 | 115.45 | qfq | 440,766 | 51,356,511 | -1.88% |
| 2025-12-08 | 117.80 | 119.30 | 117.56 | 117.74 | 117.66 | qfq | 508,611 | 60,085,476 | -0.03% |
| 2025-12-05 | 116.98 | 117.79 | 115.20 | 117.78 | 117.70 | qfq | 451,334 | 52,518,478 | 0.64% |
| 2025-12-04 | 117.50 | 117.93 | 116.89 | 117.03 | 116.95 | qfq | 285,610 | 33,509,868 | 0.04% |
| 2025-12-03 | 118.99 | 119.37 | 116.88 | 116.98 | 116.90 | qfq | 442,944 | 51,992,370 | -1.69% |
| 2025-12-02 | 120.35 | 120.35 | 118.82 | 118.99 | 118.91 | qfq | 322,152 | 38,431,835 | -1.20% |
| 2025-12-01 | 120.40 | 122.95 | 120.00 | 120.44 | 120.36 | qfq | 550,006 | 66,722,519 | 0.78% |
| 2025-11-28 | 118.39 | 119.60 | 118.10 | 119.51 | 119.43 | qfq | 325,470 | 38,622,447 | 1.09% |
| 2025-11-27 | 118.67 | 119.30 | 118.15 | 118.22 | 118.14 | qfq | 334,954 | 39,768,089 | -0.58% |
| 2025-11-26 | 121.50 | 121.76 | 118.80 | 118.91 | 118.83 | qfq | 501,006 | 60,001,957 | -1.63% |
| 2025-11-25 | 122.00 | 122.16 | 120.81 | 120.88 | 120.80 | qfq | 525,068 | 63,817,814 | -0.66% |
| 2025-11-24 | 118.28 | 122.00 | 118.09 | 121.68 | 121.60 | qfq | 597,626 | 71,761,612 | 2.95% |
| 2025-11-21 | 120.22 | 121.10 | 116.81 | 118.19 | 118.11 | qfq | 649,336 | 76,885,985 | -2.43% |
| 2025-11-20 | 122.62 | 122.98 | 121.07 | 121.13 | 121.05 | qfq | 395,900 | 48,236,335 | -1.51% |
| 2025-11-19 | 121.98 | 123.80 | 120.50 | 122.99 | 122.91 | qfq | 641,142 | 78,430,129 | 0.71% |
| 2025-11-18 | 125.80 | 125.80 | 122.00 | 122.12 | 122.04 | qfq | 813,154 | 99,876,487 | -2.99% |
| 2025-11-17 | 123.85 | 127.50 | 123.85 | 125.88 | 125.80 | qfq | 1,083,658 | 136,850,586 | 2.66% |
| 2025-11-14 | 122.50 | 124.28 | 122.23 | 122.62 | 122.54 | qfq | 438,091 | 54,094,734 | -0.50% |
| 2025-11-13 | 122.82 | 123.50 | 122.18 | 123.23 | 123.15 | qfq | 330,648 | 40,657,808 | 0.60% |
| 2025-11-12 | 122.13 | 123.30 | 121.60 | 122.50 | 122.42 | qfq | 347,600 | 42,535,691 | 0.29% |
| 2025-11-11 | 123.52 | 124.10 | 122.00 | 122.15 | 122.07 | qfq | 598,377 | 73,484,382 | -1.49% |
| 2025-11-10 | 124.49 | 125.87 | 123.75 | 124.00 | 123.92 | qfq | 386,677 | 48,050,463 | 0.06% |
| 2025-11-07 | 123.91 | 124.60 | 123.15 | 123.93 | 123.85 | qfq | 360,700 | 44,650,718 | 0.24% |
| 2025-11-06 | 124.57 | 125.10 | 123.48 | 123.63 | 123.55 | qfq | 369,923 | 45,792,768 | -0.75% |
| 2025-11-05 | 123.38 | 124.88 | 123.10 | 124.57 | 124.49 | qfq | 371,900 | 46,147,587 | 0.02% |
| 2025-11-04 | 125.86 | 125.86 | 123.62 | 124.55 | 124.47 | qfq | 489,900 | 61,059,297 | -1.49% |
| 2025-11-03 | 125.48 | 126.60 | 124.00 | 126.44 | 126.35 | qfq | 664,302 | 83,306,465 | 1.25% |
| 2025-10-31 | 123.24 | 125.37 | 123.16 | 124.88 | 124.80 | qfq | 466,400 | 58,123,121 | 1.11% |
| 2025-10-30 | 128.37 | 128.38 | 123.50 | 123.51 | 123.43 | qfq | 1,105,534 | 137,718,129 | -4.43% |
| 2025-10-29 | 129.00 | 130.90 | 128.02 | 129.23 | 129.14 | qfq | 665,200 | 85,681,385 | -1.27% |
| 2025-10-28 | 125.51 | 132.12 | 125.50 | 130.89 | 130.80 | qfq | 1,348,190 | 175,739,621 | 3.89% |
| 2025-10-27 | 124.80 | 126.40 | 124.41 | 125.99 | 125.91 | qfq | 641,400 | 80,495,452 | 0.95% |
| 2025-10-24 | 123.20 | 125.80 | 123.06 | 124.81 | 124.73 | qfq | 748,410 | 93,532,864 | 1.99% |
| 2025-10-23 | 122.49 | 122.85 | 120.30 | 122.38 | 122.30 | qfq | 661,850 | 80,260,589 | -0.50% |
| 2025-10-22 | 125.52 | 125.55 | 122.82 | 122.99 | 122.91 | qfq | 626,700 | 77,351,312 | -1.95% |
| 2025-10-21 | 125.00 | 126.38 | 125.00 | 125.43 | 125.35 | qfq | 430,190 | 53,931,820 | -0.21% |
| 2025-10-20 | 125.45 | 127.00 | 125.23 | 125.69 | 125.61 | qfq | 342,126 | 43,073,422 | 0.19% |
| 2025-10-17 | 130.00 | 130.25 | 125.44 | 125.45 | 125.37 | qfq | 780,272 | 99,164,346 | -3.69% |
| 2025-10-16 | 132.30 | 132.62 | 130.14 | 130.25 | 130.16 | qfq | 458,206 | 60,054,658 | -1.55% |
| 2025-10-15 | 132.96 | 132.96 | 131.12 | 132.30 | 132.21 | qfq | 382,229 | 50,393,292 | 0.30% |
| 2025-10-14 | 133.10 | 133.99 | 131.88 | 131.91 | 131.82 | qfq | 517,402 | 68,756,444 | -0.89% |
| 2025-10-13 | 131.00 | 133.50 | 130.00 | 133.10 | 133.01 | qfq | 549,824 | 72,847,016 | 0.08% |
| 2025-10-10 | 133.00 | 134.44 | 132.80 | 133.00 | 132.91 | qfq | 625,151 | 83,504,200 | -0.29% |
| 2025-10-09 | 135.70 | 135.70 | 132.72 | 133.39 | 133.30 | qfq | 804,417 | 107,532,577 | -1.47% |
| 2025-09-30 | 134.00 | 135.86 | 132.47 | 135.38 | 135.29 | qfq | 1,001,604 | 134,326,033 | 1.02% |
| 2025-09-29 | 136.19 | 137.24 | 133.52 | 134.01 | 133.92 | qfq | 735,100 | 98,902,959 | -1.59% |
| 2025-09-26 | 134.51 | 138.00 | 134.10 | 136.18 | 136.09 | qfq | 946,972 | 129,113,681 | 1.41% |
| 2025-09-25 | 134.10 | 135.49 | 133.61 | 134.28 | 134.19 | qfq | 697,678 | 93,851,259 | 0.16% |
| 2025-09-24 | 132.95 | 134.68 | 131.66 | 134.07 | 133.98 | qfq | 638,312 | 85,184,341 | 1.88% |
| 2025-09-23 | 134.19 | 134.30 | 129.50 | 131.60 | 131.51 | qfq | 852,175 | 111,923,785 | -1.92% |
| 2025-09-22 | 135.85 | 135.85 | 133.58 | 134.18 | 134.09 | qfq | 590,595 | 79,231,266 | -1.24% |
| 2025-09-19 | 134.80 | 138.44 | 134.80 | 135.87 | 135.78 | qfq | 1,190,209 | 162,692,373 | 1.75% |
| 2025-09-18 | 135.16 | 135.60 | 133.08 | 133.53 | 133.44 | qfq | 986,808 | 132,655,235 | -1.20% |
| 2025-09-17 | 135.25 | 135.89 | 134.50 | 135.15 | 135.06 | qfq | 600,260 | 81,024,982 | -0.41% |
| 2025-09-16 | 134.64 | 135.78 | 133.08 | 135.71 | 135.62 | qfq | 1,018,656 | 137,066,228 | 0.85% |
| 2025-09-15 | 135.07 | 135.74 | 133.51 | 134.57 | 134.48 | qfq | 629,795 | 84,758,525 | -0.38% |
| 2025-09-12 | 135.81 | 136.50 | 134.48 | 135.09 | 135.00 | qfq | 924,756 | 125,193,396 | -0.92% |
| 2025-09-11 | 133.20 | 136.89 | 133.20 | 136.35 | 136.26 | qfq | 1,035,200 | 140,133,374 | 1.16% |
| 2025-09-10 | 134.18 | 135.50 | 133.00 | 134.79 | 134.70 | qfq | 467,800 | 62,983,591 | 0.44% |
| 2025-09-09 | 137.00 | 137.27 | 134.00 | 134.20 | 134.11 | qfq | 739,257 | 99,943,906 | -2.75% |
| 2025-09-08 | 137.23 | 138.17 | 135.72 | 137.99 | 137.90 | qfq | 728,244 | 99,729,368 | 0.55% |
| 2025-09-05 | 136.01 | 137.69 | 133.33 | 137.23 | 137.14 | qfq | 898,133 | 121,713,849 | 0.62% |
| 2025-09-04 | 140.80 | 140.80 | 136.01 | 136.38 | 136.29 | qfq | 1,192,046 | 164,409,384 | -3.72% |
| 2025-09-03 | 151.99 | 152.20 | 140.10 | 141.65 | 141.55 | qfq | 1,402,243 | 203,346,463 | -6.07% |
| 2025-09-02 | 156.00 | 156.00 | 149.50 | 150.80 | 150.70 | qfq | 1,148,532 | 174,038,621 | -2.92% |
| 2025-09-01 | 153.60 | 155.49 | 151.51 | 155.33 | 155.23 | qfq | 1,275,417 | 195,858,694 | 1.62% |
| 2025-08-29 | 150.33 | 153.80 | 149.35 | 152.85 | 152.75 | qfq | 1,252,584 | 189,664,055 | 1.70% |
| 2025-08-28 | 157.01 | 157.46 | 147.50 | 150.30 | 150.20 | qfq | 2,140,732 | 323,321,835 | -3.73% |
| 2025-08-27 | 158.13 | 161.16 | 156.09 | 156.12 | 156.01 | qfq | 2,291,107 | 362,537,857 | -5.53% |
| 2025-08-26 | 168.00 | 168.96 | 164.00 | 165.26 | 165.15 | qfq | 1,802,161 | 298,482,695 | 0.47% |
| 2025-08-25 | 161.81 | 168.50 | 160.30 | 164.48 | 164.37 | qfq | 2,221,218 | 365,576,305 | 2.21% |
| 2025-08-22 | 160.50 | 161.88 | 159.68 | 160.93 | 160.82 | qfq | 1,240,064 | 199,437,372 | 0.52% |
| 2025-08-21 | 161.30 | 161.48 | 159.52 | 160.10 | 159.99 | qfq | 893,766 | 143,251,992 | -0.74% |
| 2025-08-20 | 162.99 | 163.03 | 158.88 | 161.30 | 161.19 | qfq | 1,287,929 | 206,826,481 | -0.98% |
| 2025-08-19 | 168.00 | 168.30 | 162.00 | 162.90 | 162.79 | qfq | 2,155,518 | 352,840,684 | -3.55% |
| 2025-08-18 | 160.90 | 170.88 | 160.88 | 168.90 | 168.79 | qfq | 2,708,421 | 451,193,746 | 5.06% |
| 2025-08-15 | 158.80 | 161.49 | 156.40 | 160.76 | 160.65 | qfq | 1,361,630 | 216,308,063 | 1.09% |
| 2025-08-14 | 162.31 | 164.03 | 157.11 | 159.02 | 158.91 | qfq | 1,611,667 | 259,717,259 | -0.54% |
| 2025-08-13 | 158.78 | 161.00 | 158.33 | 159.88 | 159.77 | qfq | 1,245,756 | 198,825,729 | 0.74% |
| 2025-08-12 | 163.47 | 166.30 | 156.33 | 158.70 | 158.59 | qfq | 2,049,214 | 328,903,072 | -2.86% |
| 2025-08-11 | 162.27 | 166.00 | 162.27 | 163.38 | 163.27 | qfq | 1,443,136 | 236,567,876 | -0.07% |
| 2025-08-08 | 167.28 | 168.90 | 162.88 | 163.49 | 163.38 | qfq | 1,781,867 | 294,301,578 | -2.50% |
| 2025-08-07 | 174.20 | 174.45 | 167.50 | 167.68 | 167.57 | qfq | 2,479,881 | 420,836,971 | -3.43% |
| 2025-08-06 | 176.00 | 179.98 | 173.00 | 173.64 | 173.52 | qfq | 2,318,302 | 406,437,385 | -1.56% |
| 2025-08-05 | 175.00 | 184.31 | 173.50 | 176.40 | 176.28 | qfq | 3,174,253 | 566,998,635 | 1.67% |
| 2025-08-04 | 166.00 | 175.08 | 165.38 | 173.50 | 173.38 | qfq | 3,106,029 | 534,755,539 | 3.27% |
| 2025-08-01 | 161.02 | 177.00 | 155.58 | 168.00 | 167.89 | qfq | 3,759,002 | 626,227,007 | 4.11% |
| 2025-07-31 | 158.00 | 168.86 | 157.10 | 161.37 | 161.26 | qfq | 2,855,669 | 467,506,170 | 1.64% |
| 2025-07-30 | 168.89 | 170.93 | 157.50 | 158.77 | 158.66 | qfq | 2,427,385 | 394,572,371 | -6.05% |
| 2025-07-29 | 168.32 | 169.30 | 165.23 | 169.00 | 168.89 | qfq | 1,471,117 | 245,792,764 | -0.26% |
| 2025-07-28 | 162.89 | 172.98 | 162.89 | 169.44 | 169.33 | qfq | 2,433,327 | 412,563,186 | 4.59% |
| 2025-07-25 | 164.08 | 167.90 | 161.55 | 162.01 | 161.90 | qfq | 1,438,017 | 235,565,984 | -1.67% |
| 2025-07-24 | 153.00 | 165.50 | 153.00 | 164.76 | 164.65 | qfq | 2,418,294 | 389,141,620 | 6.63% |
| 2025-07-23 | 157.33 | 158.00 | 152.00 | 154.51 | 154.41 | qfq | 2,528,913 | 390,959,025 | -2.85% |
| 2025-07-22 | 145.72 | 169.00 | 145.17 | 159.04 | 158.93 | qfq | 4,204,142 | 657,161,716 | 8.98% |
| 2025-07-21 | 144.00 | 148.22 | 144.00 | 145.93 | 145.83 | qfq | 899,300 | 131,525,767 | 0.79% |
| 2025-07-18 | 142.01 | 148.88 | 141.67 | 144.79 | 144.69 | qfq | 1,524,600 | 221,955,812 | 1.69% |
| 2025-07-17 | 141.00 | 143.50 | 140.85 | 142.38 | 142.28 | qfq | 706,900 | 100,442,516 | 0.34% |
| 2025-07-16 | 139.10 | 143.90 | 138.60 | 141.90 | 141.80 | qfq | 722,900 | 101,793,694 | 2.01% |
| 2025-07-15 | 140.59 | 141.05 | 138.31 | 139.10 | 139.01 | qfq | 477,825 | 66,606,432 | -1.16% |
| 2025-07-14 | 140.38 | 141.79 | 140.01 | 140.73 | 140.64 | qfq | 372,000 | 52,326,953 | 0.31% |
| 2025-07-11 | 139.96 | 140.93 | 138.65 | 140.30 | 140.21 | qfq | 475,213 | 66,625,557 | 0.57% |
| 2025-07-10 | 139.98 | 140.84 | 138.29 | 139.50 | 139.41 | qfq | 523,400 | 72,814,147 | -0.36% |
| 2025-07-09 | 140.81 | 142.50 | 140.00 | 140.01 | 139.92 | qfq | 567,000 | 80,034,513 | -0.57% |
| 2025-07-08 | 140.00 | 141.65 | 140.00 | 140.81 | 140.72 | qfq | 567,400 | 80,020,179 | 0.13% |
| 2025-07-07 | 139.89 | 140.88 | 139.00 | 140.63 | 140.54 | qfq | 344,300 | 48,266,054 | 0.17% |
| 2025-07-04 | 142.24 | 142.40 | 140.00 | 140.39 | 140.30 | qfq | 614,500 | 86,572,916 | -1.41% |
| 2025-07-03 | 141.64 | 144.80 | 141.64 | 142.40 | 142.30 | qfq | 575,158 | 82,273,792 | 0.07% |
| 2025-07-02 | 144.99 | 145.75 | 141.55 | 142.30 | 142.20 | qfq | 803,700 | 115,082,519 | -2.53% |
| 2025-07-01 | 148.16 | 148.16 | 144.68 | 146.00 | 145.90 | qfq | 997,800 | 145,383,753 | -1.44% |
| 2025-06-30 | 144.68 | 149.51 | 144.42 | 148.13 | 148.03 | qfq | 1,711,005 | 252,929,234 | 2.38% |
| 2025-06-27 | 141.53 | 146.80 | 141.53 | 144.68 | 144.58 | qfq | 1,219,084 | 176,127,567 | 0.59% |
| 2025-06-26 | 142.70 | 149.50 | 141.51 | 143.83 | 143.73 | qfq | 1,858,262 | 270,620,024 | 0.78% |
| 2025-06-25 | 139.80 | 143.65 | 139.21 | 142.72 | 142.62 | qfq | 1,261,197 | 179,199,697 | 1.99% |
| 2025-06-24 | 138.28 | 140.65 | 137.26 | 139.94 | 139.85 | qfq | 899,300 | 125,165,683 | -0.13% |
| 2025-06-23 | 137.77 | 140.58 | 137.00 | 140.12 | 140.03 | qfq | 780,200 | 108,802,310 | 1.18% |
| 2025-06-20 | 138.20 | 139.75 | 137.02 | 138.48 | 137.69 | qfq | 454,600 | 62,868,245 | -0.45% |
| 2025-06-19 | 142.11 | 142.80 | 138.33 | 139.10 | 138.30 | qfq | 889,903 | 124,371,598 | -2.72% |
| 2025-06-18 | 140.29 | 143.88 | 139.20 | 142.99 | 142.17 | qfq | 1,325,803 | 188,710,283 | 2.62% |
| 2025-06-17 | 139.11 | 140.96 | 137.23 | 139.34 | 138.54 | qfq | 828,503 | 114,955,933 | -0.40% |
| 2025-06-16 | 140.00 | 141.90 | 138.69 | 139.90 | 139.10 | qfq | 932,203 | 130,979,997 | -0.58% |
| 2025-06-13 | 139.60 | 143.85 | 139.50 | 140.72 | 139.91 | qfq | 2,359,503 | 335,164,020 | 1.14% |
| 2025-06-12 | 136.28 | 139.70 | 135.17 | 139.13 | 138.33 | qfq | 1,137,300 | 157,073,032 | 2.08% |
| 2025-06-11 | 136.14 | 137.29 | 136.02 | 136.29 | 135.51 | qfq | 501,617 | 68,438,268 | -0.74% |
| 2025-06-10 | 136.41 | 137.50 | 133.70 | 137.30 | 136.51 | qfq | 1,111,500 | 150,821,554 | -0.01% |
| 2025-06-09 | 138.14 | 139.35 | 137.08 | 137.31 | 136.52 | qfq | 1,005,900 | 138,749,986 | -0.74% |
| 2025-06-06 | 137.88 | 138.90 | 136.80 | 138.34 | 137.55 | qfq | 881,700 | 121,526,816 | 0.17% |
| 2025-06-05 | 135.77 | 140.60 | 135.01 | 138.11 | 137.32 | qfq | 1,861,100 | 256,601,458 | 1.63% |
| 2025-06-04 | 140.00 | 141.89 | 135.66 | 135.90 | 135.12 | qfq | 2,598,500 | 356,646,104 | -5.70% |
| 2025-06-03 | 141.18 | 153.00 | 141.18 | 144.11 | 143.28 | qfq | 4,444,384 | 655,248,105 | 9.42% |
| 2025-05-30 | 131.00 | 133.47 | 130.55 | 131.70 | 130.95 | qfq | 446,600 | 59,089,709 | 0.60% |
| 2025-05-29 | 130.80 | 131.17 | 129.83 | 130.91 | 130.16 | qfq | 349,900 | 45,727,011 | 0.90% |
| 2025-05-28 | 130.10 | 130.63 | 129.48 | 129.74 | 129.00 | qfq | 269,600 | 35,017,626 | -0.13% |
| 2025-05-27 | 132.86 | 132.86 | 129.05 | 129.91 | 129.17 | qfq | 639,500 | 83,303,183 | -2.21% |
| 2025-05-26 | 132.60 | 133.49 | 132.00 | 132.84 | 132.08 | qfq | 322,200 | 42,749,035 | 0.15% |
| 2025-05-23 | 133.81 | 134.89 | 132.12 | 132.64 | 131.88 | qfq | 580,600 | 77,393,761 | -1.23% |
| 2025-05-22 | 133.15 | 138.99 | 132.30 | 134.29 | 133.52 | qfq | 1,026,800 | 139,170,931 | 1.05% |
| 2025-05-21 | 133.84 | 134.20 | 132.68 | 132.90 | 132.14 | qfq | 409,900 | 54,644,446 | -0.69% |
| 2025-05-20 | 133.60 | 134.00 | 132.50 | 133.83 | 133.06 | qfq | 464,300 | 62,016,889 | 0.16% |
| 2025-05-19 | 136.99 | 136.99 | 133.22 | 133.62 | 132.85 | qfq | 743,900 | 99,756,705 | -1.49% |
| 2025-05-16 | 135.38 | 137.00 | 135.25 | 135.64 | 134.86 | qfq | 542,000 | 73,739,299 | 0.02% |
| 2025-05-15 | 138.80 | 140.26 | 135.58 | 135.61 | 134.83 | qfq | 976,800 | 134,055,094 | -2.70% |
| 2025-05-14 | 140.00 | 141.79 | 138.80 | 139.38 | 138.58 | qfq | 967,151 | 135,084,787 | -0.94% |
| 2025-05-13 | 146.99 | 146.99 | 140.19 | 140.70 | 139.89 | qfq | 2,050,648 | 292,881,190 | -5.58% |
| 2025-05-12 | 137.80 | 151.44 | 137.71 | 149.01 | 148.16 | qfq | 3,361,143 | 491,338,501 | 4.29% |
| 2025-05-09 | 150.00 | 152.36 | 138.50 | 142.88 | 142.06 | qfq | 2,942,395 | 426,276,092 | 0.26% |
| 2025-05-08 | 138.00 | 142.54 | 138.00 | 142.51 | 141.69 | qfq | 1,519,524 | 213,254,118 | 0.47% |
| 2025-05-07 | 134.66 | 143.68 | 133.37 | 141.84 | 141.03 | qfq | 2,360,824 | 326,786,819 | 6.37% |
| 2025-05-06 | 130.50 | 134.35 | 130.50 | 133.35 | 132.59 | qfq | 810,300 | 107,558,786 | 2.54% |
| 2025-04-30 | 130.03 | 132.96 | 129.65 | 130.05 | 129.31 | qfq | 551,100 | 71,929,285 | 0.13% |
| 2025-04-29 | 130.03 | 131.60 | 129.63 | 129.88 | 129.14 | qfq | 411,200 | 53,681,240 | -0.67% |
| 2025-04-28 | 132.98 | 135.00 | 130.22 | 130.75 | 130.00 | qfq | 642,201 | 84,982,540 | -3.05% |
| 2025-04-25 | 129.80 | 139.50 | 123.10 | 134.87 | 134.10 | qfq | 2,132,036 | 282,744,976 | 1.35% |
| 2025-04-24 | 136.00 | 137.02 | 131.36 | 133.08 | 132.32 | qfq | 897,900 | 120,121,069 | -2.30% |
| 2025-04-23 | 136.75 | 138.45 | 135.10 | 136.21 | 135.43 | qfq | 782,800 | 107,116,197 | 0.86% |
| 2025-04-22 | 134.05 | 136.66 | 133.47 | 135.05 | 134.28 | qfq | 475,500 | 64,200,068 | 0.11% |
| 2025-04-21 | 132.01 | 135.00 | 132.01 | 134.90 | 134.13 | qfq | 494,700 | 66,058,185 | 1.48% |
| 2025-04-18 | 134.80 | 135.60 | 132.19 | 132.93 | 132.17 | qfq | 526,500 | 70,147,065 | -1.55% |
| 2025-04-17 | 137.49 | 139.90 | 134.77 | 135.02 | 134.25 | qfq | 910,900 | 124,839,626 | -2.15% |
| 2025-04-16 | 135.69 | 139.45 | 134.65 | 137.99 | 137.20 | qfq | 1,147,600 | 157,815,464 | 1.57% |
| 2025-04-15 | 135.00 | 136.00 | 132.50 | 135.86 | 135.08 | qfq | 582,501 | 78,236,960 | 0.49% |
| 2025-04-14 | 135.01 | 136.73 | 133.90 | 135.20 | 134.43 | qfq | 834,751 | 112,728,661 | 0.91% |
| 2025-04-11 | 132.99 | 135.39 | 131.09 | 133.98 | 133.21 | qfq | 984,000 | 131,501,242 | 0.66% |
| 2025-04-10 | 130.77 | 136.69 | 129.00 | 133.10 | 132.34 | qfq | 1,748,900 | 233,768,413 | 0.27% |
| 2025-04-09 | 118.00 | 136.90 | 117.00 | 132.74 | 131.98 | qfq | 2,008,800 | 258,999,793 | 10.99% |
| 2025-04-08 | 116.30 | 122.71 | 116.30 | 119.60 | 118.92 | qfq | 1,051,900 | 124,823,889 | 3.14% |
| 2025-04-07 | 130.03 | 136.44 | 110.01 | 115.96 | 115.30 | qfq | 1,670,324 | 207,736,977 | -15.67% |
| 2025-04-03 | 134.13 | 139.32 | 133.50 | 137.51 | 136.72 | qfq | 987,000 | 135,320,369 | 1.83% |
| 2025-04-02 | 134.30 | 135.99 | 133.13 | 135.04 | 134.27 | qfq | 647,800 | 87,126,152 | -0.41% |
| 2025-04-01 | 132.13 | 136.60 | 132.10 | 135.59 | 134.81 | qfq | 858,221 | 115,917,081 | 3.03% |
| 2025-03-31 | 133.48 | 134.50 | 130.00 | 131.60 | 130.85 | qfq | 823,853 | 108,618,432 | -2.03% |
| 2025-03-28 | 137.36 | 137.76 | 133.90 | 134.32 | 133.55 | qfq | 584,921 | 79,126,081 | -2.22% |
| 2025-03-27 | 138.00 | 138.10 | 134.35 | 137.37 | 136.58 | qfq | 547,400 | 74,646,776 | 0.01% |
| 2025-03-26 | 140.00 | 140.74 | 137.00 | 137.35 | 136.56 | qfq | 721,973 | 100,124,411 | -1.88% |
| 2025-03-25 | 139.00 | 140.79 | 138.00 | 139.98 | 139.18 | qfq | 674,900 | 94,215,663 | 0.09% |
| 2025-03-24 | 146.08 | 148.13 | 137.20 | 139.86 | 139.06 | qfq | 1,739,981 | 246,806,276 | -5.72% |
| 2025-03-21 | 145.56 | 153.56 | 145.56 | 148.35 | 147.50 | qfq | 1,661,810 | 249,851,578 | 1.30% |
| 2025-03-20 | 146.52 | 149.33 | 145.01 | 146.44 | 145.60 | qfq | 835,300 | 123,062,716 | -0.65% |
| 2025-03-19 | 146.75 | 150.50 | 146.40 | 147.40 | 146.56 | qfq | 997,283 | 147,957,189 | 0.10% |
| 2025-03-18 | 147.88 | 148.59 | 146.13 | 147.26 | 146.42 | qfq | 777,900 | 114,563,186 | -0.43% |
| 2025-03-17 | 148.99 | 149.68 | 147.19 | 147.90 | 147.05 | qfq | 888,929 | 131,630,006 | -0.30% |
| 2025-03-14 | 149.00 | 150.49 | 146.15 | 148.34 | 147.49 | qfq | 1,355,900 | 200,695,077 | -1.17% |
| 2025-03-13 | 148.02 | 150.28 | 145.11 | 150.10 | 149.24 | qfq | 1,897,600 | 281,629,018 | 0.54% |
| 2025-03-12 | 152.00 | 153.64 | 149.30 | 149.30 | 148.45 | qfq | 2,211,811 | 333,328,848 | -2.58% |
| 2025-03-11 | 141.01 | 157.99 | 140.67 | 153.25 | 152.37 | qfq | 3,286,495 | 495,052,307 | 7.15% |
| 2025-03-10 | 142.00 | 145.00 | 141.01 | 143.02 | 142.20 | qfq | 1,166,226 | 167,460,508 | 0.63% |
| 2025-03-07 | 141.29 | 145.50 | 140.40 | 142.12 | 141.31 | qfq | 1,470,300 | 210,363,878 | 0.04% |
| 2025-03-06 | 142.88 | 143.20 | 141.26 | 142.07 | 141.26 | qfq | 1,130,400 | 160,771,277 | -0.35% |
| 2025-03-05 | 139.60 | 143.29 | 139.35 | 142.57 | 141.75 | qfq | 1,286,029 | 181,798,512 | 0.12% |
| 2025-03-04 | 135.00 | 143.80 | 134.38 | 142.40 | 141.58 | qfq | 1,747,826 | 245,985,160 | 5.01% |
| 2025-03-03 | 134.19 | 137.98 | 133.01 | 135.60 | 134.82 | qfq | 746,600 | 101,599,010 | 1.19% |
| 2025-02-28 | 139.97 | 140.92 | 133.88 | 134.00 | 133.23 | qfq | 1,078,100 | 148,014,372 | -5.23% |
| 2025-02-27 | 142.80 | 143.50 | 138.80 | 141.39 | 140.58 | qfq | 1,271,205 | 178,970,851 | -1.35% |
| 2025-02-26 | 138.13 | 145.87 | 138.13 | 143.33 | 142.51 | qfq | 2,148,305 | 306,698,403 | 3.55% |
| 2025-02-25 | 137.57 | 142.00 | 137.49 | 138.42 | 137.63 | qfq | 878,805 | 122,437,132 | -0.57% |
| 2025-02-24 | 141.00 | 141.20 | 137.50 | 139.21 | 138.41 | qfq | 1,197,924 | 167,076,784 | -1.35% |
| 2025-02-21 | 139.85 | 141.66 | 138.00 | 141.12 | 140.31 | qfq | 1,329,414 | 186,673,435 | 0.11% |
| 2025-02-20 | 140.50 | 142.65 | 139.00 | 140.97 | 140.16 | qfq | 1,210,400 | 170,611,876 | 0.51% |
| 2025-02-19 | 136.62 | 140.56 | 136.62 | 140.26 | 139.46 | qfq | 1,056,319 | 147,244,235 | 2.67% |
| 2025-02-18 | 141.00 | 141.78 | 136.30 | 136.61 | 135.83 | qfq | 1,033,556 | 143,723,567 | -3.10% |
| 2025-02-17 | 141.10 | 143.51 | 140.17 | 140.98 | 140.17 | qfq | 1,067,700 | 151,309,792 | -0.64% |
| 2025-02-14 | 140.01 | 143.38 | 139.88 | 141.89 | 141.08 | qfq | 1,013,760 | 143,340,705 | 0.23% |
| 2025-02-13 | 147.00 | 147.20 | 140.99 | 141.56 | 140.75 | qfq | 1,853,256 | 265,935,445 | -4.48% |
| 2025-02-12 | 149.07 | 149.07 | 145.44 | 148.20 | 147.35 | qfq | 1,571,420 | 231,295,601 | -1.09% |
| 2025-02-11 | 143.49 | 150.00 | 142.50 | 149.83 | 148.97 | qfq | 2,988,781 | 440,736,188 | 4.90% |
| 2025-02-10 | 142.00 | 143.66 | 141.01 | 142.83 | 142.01 | qfq | 1,551,350 | 220,839,514 | 1.17% |
| 2025-02-07 | 141.00 | 142.50 | 139.32 | 141.18 | 140.37 | qfq | 1,794,159 | 252,958,040 | -0.08% |
| 2025-02-06 | 138.00 | 141.90 | 136.80 | 141.30 | 140.49 | qfq | 1,630,521 | 228,329,118 | 1.82% |
| 2025-02-05 | 131.80 | 139.32 | 131.80 | 138.77 | 137.98 | qfq | 2,063,171 | 281,122,471 | 6.46% |
| 2025-01-27 | 135.00 | 136.18 | 130.01 | 130.35 | 129.60 | qfq | 849,341 | 112,989,529 | -3.13% |
| 2025-01-24 | 133.99 | 135.49 | 132.30 | 134.56 | 133.79 | qfq | 937,700 | 125,521,210 | 0.03% |
| 2025-01-23 | 135.80 | 137.78 | 134.50 | 134.52 | 133.75 | qfq | 1,129,126 | 153,930,296 | 0.01% |
| 2025-01-22 | 136.70 | 136.70 | 133.60 | 134.51 | 133.74 | qfq | 754,460 | 101,757,129 | -1.60% |
| 2025-01-21 | 138.02 | 138.50 | 134.91 | 136.70 | 135.92 | qfq | 987,000 | 134,230,836 | -0.83% |
| 2025-01-20 | 135.00 | 141.79 | 134.77 | 137.84 | 137.05 | qfq | 1,579,400 | 217,669,914 | 2.57% |
| 2025-01-17 | 135.50 | 136.18 | 133.00 | 134.38 | 133.61 | qfq | 1,043,150 | 140,461,692 | -0.75% |
| 2025-01-16 | 135.00 | 137.77 | 135.00 | 135.40 | 134.62 | qfq | 1,095,120 | 149,150,571 | 0.09% |
| 2025-01-15 | 136.40 | 138.41 | 135.01 | 135.28 | 134.51 | qfq | 1,263,400 | 172,344,981 | -1.25% |
| 2025-01-14 | 133.00 | 137.50 | 132.00 | 136.99 | 136.21 | qfq | 1,634,200 | 221,136,808 | 4.10% |
| 2025-01-13 | 128.05 | 132.50 | 128.00 | 131.59 | 130.84 | qfq | 946,700 | 123,461,286 | -0.10% |
| 2025-01-10 | 134.01 | 138.51 | 131.68 | 131.72 | 130.97 | qfq | 1,728,950 | 234,268,999 | -3.05% |
| 2025-01-09 | 134.25 | 137.99 | 133.59 | 135.87 | 135.09 | qfq | 1,375,500 | 187,357,148 | 0.64% |
| 2025-01-08 | 135.00 | 136.46 | 131.40 | 135.00 | 134.23 | qfq | 1,456,450 | 195,605,012 | -1.29% |
| 2025-01-07 | 131.97 | 137.13 | 131.21 | 136.77 | 135.99 | qfq | 1,674,140 | 225,763,972 | 3.19% |
| 2025-01-06 | 130.30 | 135.00 | 129.31 | 132.54 | 131.78 | qfq | 1,415,050 | 187,451,927 | 0.36% |
| 2025-01-03 | 142.42 | 142.50 | 131.88 | 132.06 | 131.30 | qfq | 1,706,895 | 232,149,153 | -6.75% |
| 2025-01-02 | 146.00 | 147.58 | 140.38 | 141.62 | 140.81 | qfq | 1,345,911 | 193,993,508 | -2.67% |
| 2024-12-31 | 155.55 | 155.55 | 145.00 | 145.50 | 144.67 | qfq | 1,753,800 | 260,503,789 | -5.75% |
| 2024-12-30 | 160.00 | 160.08 | 153.50 | 154.38 | 153.50 | qfq | 1,844,416 | 286,537,154 | -4.62% |
| 2024-12-27 | 168.00 | 169.63 | 160.27 | 161.85 | 160.92 | qfq | 1,830,395 | 301,628,413 | -1.43% |
| 2024-12-26 | 165.00 | 167.50 | 163.36 | 164.20 | 163.26 | qfq | 1,404,139 | 230,895,345 | 0.41% |
| 2024-12-25 | 162.44 | 168.00 | 161.61 | 163.53 | 162.59 | qfq | 1,534,100 | 253,159,584 | 1.01% |
| 2024-12-24 | 162.70 | 163.00 | 157.67 | 161.89 | 160.96 | qfq | 1,239,300 | 199,136,229 | -0.12% |
| 2024-12-23 | 171.30 | 172.50 | 156.65 | 162.09 | 161.16 | qfq | 2,222,736 | 363,702,687 | -4.26% |
| 2024-12-20 | 164.51 | 172.60 | 162.88 | 169.30 | 168.33 | qfq | 2,102,956 | 355,596,954 | 2.98% |
| 2024-12-19 | 166.00 | 168.65 | 162.60 | 164.40 | 163.46 | qfq | 1,622,056 | 268,128,921 | -2.57% |
| 2024-12-18 | 168.00 | 169.60 | 161.70 | 168.74 | 167.77 | qfq | 1,759,500 | 292,924,131 | 0.44% |
| 2024-12-17 | 170.80 | 174.88 | 165.60 | 168.00 | 167.04 | qfq | 2,229,395 | 378,128,356 | -1.00% |
| 2024-12-16 | 171.11 | 174.00 | 167.00 | 169.69 | 168.72 | qfq | 2,143,185 | 362,804,497 | -1.77% |
| 2024-12-13 | 179.98 | 181.40 | 172.66 | 172.75 | 171.76 | qfq | 2,576,866 | 454,569,401 | -5.14% |
| 2024-12-12 | 184.00 | 187.00 | 179.20 | 182.12 | 181.08 | qfq | 2,075,150 | 377,942,878 | -1.68% |
| 2024-12-11 | 184.25 | 188.50 | 182.02 | 185.23 | 184.17 | qfq | 2,558,081 | 473,234,519 | 0.55% |
| 2024-12-10 | 192.60 | 195.51 | 184.10 | 184.21 | 183.16 | qfq | 3,994,060 | 754,071,174 | -2.54% |
| 2024-12-09 | 179.00 | 192.60 | 177.30 | 189.01 | 187.93 | qfq | 4,808,126 | 894,351,519 | 3.71% |
| 2024-12-06 | 180.00 | 195.99 | 173.58 | 182.24 | 181.20 | qfq | 5,805,100 | 1,066,214,292 | 1.44% |
| 2024-12-05 | 155.00 | 186.00 | 153.51 | 179.65 | 178.62 | qfq | 5,713,841 | 974,854,251 | 14.50% |
| 2024-12-04 | 166.19 | 167.31 | 155.53 | 156.90 | 156.00 | qfq | 3,367,468 | 539,395,115 | -6.70% |
| 2024-12-03 | 166.61 | 171.68 | 164.61 | 168.16 | 167.20 | qfq | 2,448,350 | 412,023,657 | 0.89% |
| 2024-12-02 | 164.63 | 169.58 | 161.55 | 166.67 | 165.72 | qfq | 2,906,302 | 483,882,105 | 0.45% |
| 2024-11-29 | 170.00 | 176.00 | 164.91 | 165.92 | 164.97 | qfq | 3,806,705 | 647,752,947 | -3.83% |
| 2024-11-28 | 180.01 | 183.99 | 171.50 | 172.52 | 171.53 | qfq | 3,758,681 | 664,695,809 | -5.26% |
| 2024-11-27 | 170.00 | 186.00 | 168.12 | 182.09 | 181.05 | qfq | 4,427,230 | 790,566,175 | 2.67% |
| 2024-11-26 | 173.06 | 184.80 | 164.00 | 177.35 | 176.33 | qfq | 4,341,865 | 765,289,595 | 1.30% |
| 2024-11-25 | 174.00 | 184.97 | 172.22 | 175.08 | 174.08 | qfq | 4,510,981 | 803,002,781 | -2.92% |
| 2024-11-22 | 171.99 | 189.37 | 167.14 | 180.35 | 179.32 | qfq | 6,445,014 | 1,134,082,554 | 2.67% |
| 2024-11-21 | 174.30 | 192.00 | 171.11 | 175.66 | 174.65 | qfq | 6,932,121 | 1,252,803,204 | 0.66% |
| 2024-11-20 | 153.17 | 183.85 | 147.15 | 174.50 | 173.50 | qfq | 7,649,241 | 1,261,330,136 | 13.90% |
| 2024-11-19 | 151.00 | 156.88 | 130.00 | 153.21 | 152.33 | qfq | 4,133,695 | 611,422,037 | -2.71% |
| 2024-11-18 | 150.06 | 170.00 | 150.06 | 157.47 | 156.57 | qfq | 5,763,419 | 919,168,905 | 5.87% |
| 2024-11-15 | 150.00 | 153.80 | 147.30 | 148.74 | 147.89 | qfq | 4,100,014 | 617,621,320 | 2.86% |
| 2024-11-14 | 149.38 | 151.59 | 144.60 | 144.60 | 143.77 | qfq | 2,829,547 | 414,263,224 | -4.61% |
| 2024-11-13 | 148.00 | 157.99 | 144.58 | 151.59 | 150.72 | qfq | 4,420,938 | 668,851,218 | 2.01% |
| 2024-11-12 | 154.00 | 155.00 | 145.97 | 148.61 | 147.76 | qfq | 5,216,255 | 776,669,331 | -7.04% |
| 2024-11-11 | 158.00 | 165.00 | 150.81 | 159.87 | 158.95 | qfq | 6,947,291 | 1,095,940,557 | 2.35% |
| 2024-11-08 | 138.94 | 167.00 | 137.49 | 156.20 | 155.31 | qfq | 9,633,289 | 1,480,764,908 | 10.80% |
| 2024-11-07 | 149.00 | 155.00 | 135.00 | 140.97 | 140.16 | qfq | 9,111,225 | 1,305,272,608 | -8.25% |
| 2024-11-06 | 140.00 | 153.65 | 138.18 | 153.65 | 152.77 | qfq | 9,686,791 | 1,460,241,377 | 20.00% |
| 2024-11-05 | 104.69 | 128.04 | 103.50 | 128.04 | 127.31 | qfq | 6,125,785 | 717,810,966 | 20.00% |
| 2024-11-04 | 104.38 | 110.35 | 104.37 | 106.70 | 106.09 | qfq | 3,762,998 | 402,136,087 | 2.42% |
| 2024-11-01 | 112.92 | 113.46 | 103.88 | 104.18 | 103.58 | qfq | 4,791,623 | 515,505,721 | -8.77% |
| 2024-10-31 | 119.80 | 120.00 | 113.02 | 114.19 | 113.54 | qfq | 5,838,242 | 678,059,366 | -6.94% |
| 2024-10-30 | 136.90 | 141.77 | 122.56 | 122.70 | 122.00 | qfq | 6,496,427 | 848,991,011 | -12.11% |
| 2024-10-29 | 140.11 | 148.95 | 137.81 | 139.60 | 138.80 | qfq | 7,040,405 | 996,221,900 | -4.97% |
| 2024-10-28 | 145.00 | 160.00 | 139.00 | 146.90 | 146.06 | qfq | 7,884,185 | 1,170,697,849 | -0.74% |
| 2024-10-25 | 158.00 | 175.00 | 143.55 | 148.00 | 147.15 | qfq | 9,566,114 | 1,483,109,442 | -12.94% |