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
矽电股份301629.SZ
最近收盘价271.022026-07-17
最近交易日2026-07-17
成交量（股）1,555,896
成交额（元）443,940,408
日线记录320
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 | 0.254 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-23 | 2025-05-30 | cash_dividend | 0.958 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 320 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 | 303.50 | 303.99 | 268.00 | 271.02 | 271.02 | qfq | 1,555,896 | 443,940,408 | -10.70% |
| 2026-07-16 | 311.83 | 339.60 | 301.49 | 303.50 | 303.50 | qfq | 1,784,569 | 570,731,663 | -5.45% |
| 2026-07-15 | 349.00 | 351.00 | 317.00 | 321.00 | 321.00 | qfq | 1,252,526 | 411,160,900 | -7.09% |
| 2026-07-14 | 357.39 | 362.57 | 328.50 | 345.48 | 345.48 | qfq | 1,450,692 | 500,762,392 | -4.06% |
| 2026-07-13 | 347.62 | 389.73 | 347.62 | 360.10 | 360.10 | qfq | 1,949,536 | 730,739,183 | 0.03% |
| 2026-07-10 | 380.00 | 407.83 | 360.00 | 360.00 | 360.00 | qfq | 1,856,795 | 719,264,038 | -4.26% |
| 2026-07-09 | 366.00 | 376.00 | 355.21 | 376.00 | 376.00 | qfq | 1,637,823 | 600,949,033 | 3.27% |
| 2026-07-08 | 346.84 | 375.00 | 327.95 | 364.10 | 364.10 | qfq | 1,873,590 | 662,261,246 | 4.86% |
| 2026-07-07 | 351.00 | 359.80 | 340.01 | 347.23 | 347.23 | qfq | 1,154,725 | 403,668,196 | -2.70% |
| 2026-07-06 | 365.00 | 365.77 | 331.97 | 356.88 | 356.88 | qfq | 1,749,953 | 615,831,815 | -1.06% |
| 2026-07-03 | 398.01 | 401.99 | 360.00 | 360.69 | 360.69 | qfq | 2,296,845 | 872,483,819 | -11.38% |
| 2026-07-02 | 404.00 | 437.97 | 391.00 | 407.00 | 407.00 | qfq | 2,180,483 | 897,811,745 | -7.29% |
| 2026-07-01 | 430.87 | 460.55 | 425.00 | 439.00 | 439.00 | qfq | 2,657,440 | 1,181,822,259 | 2.00% |
| 2026-06-30 | 408.52 | 435.00 | 392.00 | 430.40 | 430.40 | qfq | 2,341,016 | 976,508,735 | 3.46% |
| 2026-06-29 | 427.95 | 440.13 | 368.88 | 416.00 | 416.00 | qfq | 2,945,715 | 1,202,311,611 | -3.76% |
| 2026-06-26 | 396.00 | 436.00 | 391.00 | 432.27 | 432.27 | qfq | 2,826,763 | 1,181,486,747 | 7.96% |
| 2026-06-25 | 408.00 | 422.00 | 393.00 | 400.41 | 400.41 | qfq | 2,455,700 | 998,267,846 | -0.89% |
| 2026-06-24 | 378.36 | 413.79 | 377.00 | 404.00 | 404.00 | qfq | 2,730,920 | 1,094,126,185 | 5.06% |
| 2026-06-23 | 382.51 | 403.55 | 377.00 | 384.55 | 384.55 | qfq | 2,046,457 | 798,690,978 | 0.69% |
| 2026-06-22 | 402.00 | 407.00 | 370.08 | 381.90 | 381.90 | qfq | 2,337,554 | 900,891,888 | -4.98% |
| 2026-06-18 | 396.84 | 402.99 | 388.87 | 401.93 | 401.93 | qfq | 1,953,505 | 772,471,675 | 0.00% |
| 2026-06-17 | 379.43 | 401.93 | 377.01 | 401.93 | 401.93 | qfq | 1,990,787 | 777,266,058 | 4.87% |
| 2026-06-16 | 384.00 | 393.77 | 375.10 | 383.26 | 383.26 | qfq | 2,112,240 | 811,188,617 | -1.27% |
| 2026-06-15 | 380.00 | 391.00 | 363.36 | 388.20 | 388.20 | qfq | 2,032,926 | 778,383,633 | 2.16% |
| 2026-06-12 | 395.18 | 408.00 | 376.29 | 380.00 | 380.00 | qfq | 2,242,093 | 883,329,583 | -2.26% |
| 2026-06-11 | 367.55 | 398.00 | 367.55 | 388.80 | 388.80 | qfq | 2,055,561 | 793,339,546 | 4.82% |
| 2026-06-10 | 356.19 | 386.88 | 353.00 | 370.92 | 370.92 | qfq | 2,194,698 | 817,278,021 | 3.52% |
| 2026-06-09 | 343.01 | 363.00 | 340.01 | 358.30 | 358.30 | qfq | 1,412,700 | 502,457,886 | 6.42% |
| 2026-06-08 | 335.00 | 359.07 | 334.48 | 336.70 | 336.70 | qfq | 1,244,034 | 428,546,172 | -4.52% |
| 2026-06-05 | 352.21 | 376.61 | 340.22 | 352.65 | 352.65 | qfq | 1,898,294 | 682,605,948 | -2.13% |
| 2026-06-04 | 357.13 | 370.00 | 353.47 | 360.34 | 360.34 | qfq | 1,345,313 | 488,116,427 | -0.83% |
| 2026-06-03 | 355.12 | 380.00 | 352.01 | 363.35 | 363.35 | qfq | 1,536,498 | 564,125,503 | 2.64% |
| 2026-06-02 | 354.66 | 365.00 | 343.01 | 354.00 | 354.00 | qfq | 1,157,233 | 411,175,346 | 0.27% |
| 2026-06-01 | 366.00 | 375.51 | 351.00 | 353.03 | 353.03 | qfq | 1,211,637 | 438,981,643 | -3.81% |
| 2026-05-29 | 363.18 | 392.93 | 362.00 | 367.00 | 367.00 | qfq | 2,425,877 | 918,499,933 | 2.92% |
| 2026-05-28 | 354.47 | 362.80 | 347.03 | 356.60 | 356.35 | qfq | 1,658,243 | 587,685,324 | -0.94% |
| 2026-05-27 | 382.00 | 387.00 | 351.00 | 360.00 | 359.74 | qfq | 1,855,161 | 685,422,218 | -5.77% |
| 2026-05-26 | 409.01 | 415.00 | 373.10 | 382.06 | 381.79 | qfq | 1,797,997 | 695,413,588 | -8.27% |
| 2026-05-25 | 394.00 | 428.08 | 376.23 | 416.50 | 416.20 | qfq | 2,240,546 | 915,389,159 | 7.48% |
| 2026-05-22 | 388.88 | 390.99 | 375.08 | 387.53 | 387.25 | qfq | 1,808,259 | 693,709,700 | 1.42% |
| 2026-05-21 | 427.50 | 428.87 | 382.00 | 382.09 | 381.82 | qfq | 2,447,479 | 997,269,780 | -10.62% |
| 2026-05-20 | 418.58 | 438.00 | 418.58 | 427.50 | 427.20 | qfq | 2,134,257 | 915,119,080 | 2.13% |
| 2026-05-19 | 409.05 | 422.00 | 400.00 | 418.58 | 418.28 | qfq | 1,980,697 | 820,726,382 | 2.79% |
| 2026-05-18 | 412.08 | 423.65 | 399.00 | 407.20 | 406.91 | qfq | 1,943,610 | 798,334,631 | 0.00% |
| 2026-05-15 | 402.73 | 419.63 | 378.01 | 407.18 | 406.89 | qfq | 2,642,559 | 1,057,202,936 | 0.79% |
| 2026-05-14 | 407.21 | 427.94 | 404.00 | 404.00 | 403.71 | qfq | 2,292,031 | 959,500,438 | -0.09% |
| 2026-05-13 | 406.60 | 409.00 | 393.02 | 404.38 | 404.09 | qfq | 2,127,696 | 854,690,901 | -1.83% |
| 2026-05-12 | 397.32 | 437.77 | 393.35 | 411.90 | 411.61 | qfq | 3,598,519 | 1,513,116,407 | 4.62% |
| 2026-05-11 | 370.00 | 410.00 | 358.51 | 393.70 | 393.42 | qfq | 4,030,784 | 1,589,886,915 | 12.17% |
| 2026-05-08 | 319.80 | 364.00 | 318.18 | 351.00 | 350.75 | qfq | 3,870,341 | 1,339,518,263 | 7.20% |
| 2026-05-07 | 310.00 | 329.99 | 305.00 | 327.43 | 327.20 | qfq | 2,749,784 | 877,898,885 | 6.85% |
| 2026-05-06 | 312.00 | 322.88 | 303.69 | 306.45 | 306.23 | qfq | 2,612,903 | 818,300,951 | 0.43% |
| 2026-04-30 | 312.00 | 316.06 | 304.00 | 305.13 | 304.91 | qfq | 2,031,793 | 626,415,852 | -1.16% |
| 2026-04-29 | 305.08 | 322.18 | 305.03 | 308.70 | 308.48 | qfq | 1,644,195 | 510,642,625 | -0.90% |
| 2026-04-28 | 335.00 | 337.99 | 310.51 | 311.51 | 311.29 | qfq | 2,816,864 | 903,934,295 | -9.20% |
| 2026-04-27 | 325.91 | 366.50 | 316.00 | 343.09 | 342.85 | qfq | 4,621,451 | 1,578,714,723 | 8.40% |
| 2026-04-24 | 325.00 | 344.00 | 315.87 | 316.50 | 316.27 | qfq | 2,491,431 | 806,532,326 | -3.21% |
| 2026-04-23 | 341.55 | 341.55 | 314.00 | 327.00 | 326.77 | qfq | 3,003,060 | 975,467,777 | -5.22% |
| 2026-04-22 | 275.00 | 355.89 | 273.80 | 345.00 | 344.75 | qfq | 5,129,825 | 1,567,077,468 | 13.69% |
| 2026-04-21 | 290.00 | 309.00 | 287.65 | 303.45 | 303.23 | qfq | 2,978,008 | 897,434,771 | 3.61% |
| 2026-04-20 | 286.36 | 295.00 | 285.00 | 292.89 | 292.68 | qfq | 2,211,617 | 639,542,850 | 1.25% |
| 2026-04-17 | 278.73 | 294.88 | 276.01 | 289.28 | 289.07 | qfq | 2,422,628 | 693,868,905 | 3.04% |
| 2026-04-16 | 280.88 | 284.00 | 275.01 | 280.75 | 280.55 | qfq | 1,814,088 | 507,483,398 | -0.52% |
| 2026-04-15 | 284.01 | 302.50 | 280.50 | 282.23 | 282.03 | qfq | 2,444,391 | 708,051,616 | -3.94% |
| 2026-04-14 | 264.01 | 308.52 | 264.01 | 293.80 | 293.59 | qfq | 3,930,563 | 1,146,438,615 | 14.27% |
| 2026-04-13 | 257.00 | 264.00 | 255.07 | 257.10 | 256.92 | qfq | 1,114,680 | 288,544,527 | -1.33% |
| 2026-04-10 | 261.97 | 264.50 | 258.50 | 260.56 | 260.37 | qfq | 984,085 | 256,985,398 | 1.18% |
| 2026-04-09 | 249.43 | 266.61 | 248.00 | 257.53 | 257.35 | qfq | 1,229,388 | 318,888,554 | 1.46% |
| 2026-04-08 | 245.00 | 254.50 | 243.00 | 253.83 | 253.65 | qfq | 1,071,679 | 266,736,296 | 6.78% |
| 2026-04-07 | 231.51 | 244.49 | 231.51 | 237.72 | 237.55 | qfq | 803,523 | 192,081,880 | 2.86% |
| 2026-04-03 | 234.89 | 238.68 | 229.39 | 231.11 | 230.95 | qfq | 471,228 | 109,750,694 | -0.90% |
| 2026-04-02 | 240.30 | 244.00 | 231.80 | 233.21 | 233.04 | qfq | 675,000 | 159,945,585 | -3.43% |
| 2026-04-01 | 245.00 | 246.90 | 240.01 | 241.50 | 241.33 | qfq | 889,500 | 215,957,620 | 1.26% |
| 2026-03-31 | 244.11 | 245.65 | 236.88 | 238.50 | 238.33 | qfq | 809,300 | 195,004,707 | -2.59% |
| 2026-03-30 | 234.18 | 247.98 | 233.70 | 244.85 | 244.68 | qfq | 937,524 | 227,097,821 | 1.94% |
| 2026-03-27 | 223.00 | 243.30 | 223.00 | 240.20 | 240.03 | qfq | 1,456,436 | 339,061,913 | 5.33% |
| 2026-03-26 | 236.62 | 239.96 | 226.09 | 228.04 | 227.88 | qfq | 1,757,213 | 407,639,130 | -8.44% |
| 2026-03-25 | 255.00 | 267.17 | 248.24 | 249.07 | 248.89 | qfq | 1,954,760 | 503,209,302 | -2.13% |
| 2026-03-24 | 269.00 | 271.00 | 251.52 | 254.50 | 254.32 | qfq | 1,638,841 | 421,558,538 | -4.40% |
| 2026-03-23 | 275.13 | 281.00 | 263.00 | 266.22 | 266.03 | qfq | 1,410,073 | 384,389,671 | -8.17% |
| 2026-03-20 | 296.00 | 300.00 | 282.27 | 289.90 | 289.69 | qfq | 1,869,275 | 543,929,911 | -0.03% |
| 2026-03-19 | 287.01 | 297.00 | 287.01 | 290.00 | 289.79 | qfq | 1,264,798 | 367,480,222 | -2.62% |
| 2026-03-18 | 276.01 | 302.78 | 273.10 | 297.80 | 297.59 | qfq | 2,022,289 | 584,181,375 | 8.87% |
| 2026-03-17 | 287.04 | 289.44 | 273.00 | 273.53 | 273.34 | qfq | 1,034,488 | 289,396,177 | -5.07% |
| 2026-03-16 | 280.87 | 300.78 | 269.00 | 288.13 | 287.92 | qfq | 1,837,244 | 519,484,606 | 2.25% |
| 2026-03-13 | 263.11 | 295.79 | 260.78 | 281.78 | 281.58 | qfq | 2,059,857 | 581,282,606 | 6.53% |
| 2026-03-12 | 269.35 | 272.22 | 260.01 | 264.52 | 264.33 | qfq | 715,468 | 189,631,451 | -2.16% |
| 2026-03-11 | 278.00 | 281.23 | 268.01 | 270.35 | 270.16 | qfq | 890,839 | 244,441,345 | -2.62% |
| 2026-03-10 | 276.00 | 280.58 | 271.34 | 277.62 | 277.42 | qfq | 992,562 | 274,651,704 | 3.73% |
| 2026-03-09 | 271.00 | 271.00 | 258.02 | 267.64 | 267.45 | qfq | 1,166,552 | 307,655,935 | -5.28% |
| 2026-03-06 | 283.21 | 291.00 | 280.31 | 282.55 | 282.35 | qfq | 836,100 | 238,375,730 | -0.94% |
| 2026-03-05 | 288.00 | 297.77 | 282.19 | 285.22 | 285.02 | qfq | 1,396,022 | 404,818,797 | 2.60% |
| 2026-03-04 | 283.30 | 291.95 | 275.60 | 278.00 | 277.80 | qfq | 1,277,388 | 361,055,636 | -3.32% |
| 2026-03-03 | 312.03 | 322.03 | 286.00 | 287.54 | 287.34 | qfq | 1,692,110 | 512,909,267 | -7.85% |
| 2026-03-02 | 312.29 | 328.95 | 311.80 | 312.03 | 311.81 | qfq | 1,294,117 | 409,916,467 | -3.96% |
| 2026-02-27 | 318.37 | 331.00 | 308.07 | 324.88 | 324.65 | qfq | 1,667,499 | 527,788,227 | 0.17% |
| 2026-02-26 | 313.78 | 332.80 | 304.50 | 324.34 | 324.11 | qfq | 2,011,802 | 641,145,607 | 2.81% |
| 2026-02-25 | 296.50 | 318.00 | 290.16 | 315.47 | 315.25 | qfq | 1,981,548 | 608,424,453 | 6.50% |
| 2026-02-24 | 300.00 | 304.00 | 286.00 | 296.22 | 296.01 | qfq | 847,600 | 249,573,241 | -0.48% |
| 2026-02-13 | 294.99 | 305.02 | 292.04 | 297.66 | 297.45 | qfq | 1,102,861 | 331,658,230 | 0.89% |
| 2026-02-12 | 301.98 | 305.00 | 293.00 | 295.03 | 294.82 | qfq | 1,084,320 | 322,518,454 | -1.32% |
| 2026-02-11 | 305.66 | 307.96 | 298.11 | 298.99 | 298.78 | qfq | 757,611 | 228,155,456 | -2.94% |
| 2026-02-10 | 317.80 | 320.00 | 306.90 | 308.06 | 307.84 | qfq | 1,227,335 | 382,018,987 | -4.27% |
| 2026-02-09 | 310.69 | 325.00 | 310.69 | 321.80 | 321.57 | qfq | 2,093,459 | 669,498,626 | 5.54% |
| 2026-02-06 | 288.00 | 314.08 | 286.00 | 304.92 | 304.70 | qfq | 1,785,967 | 537,122,741 | 3.46% |
| 2026-02-05 | 285.69 | 297.29 | 281.46 | 294.72 | 294.51 | qfq | 1,301,354 | 377,801,363 | 1.66% |
| 2026-02-04 | 295.04 | 296.78 | 286.00 | 289.90 | 289.69 | qfq | 962,628 | 280,187,994 | -3.19% |
| 2026-02-03 | 291.80 | 301.20 | 285.00 | 299.44 | 299.23 | qfq | 1,554,181 | 455,276,308 | 5.36% |
| 2026-02-02 | 305.00 | 305.60 | 280.28 | 284.20 | 284.00 | qfq | 2,012,503 | 585,453,476 | -9.62% |
| 2026-01-30 | 305.17 | 327.00 | 305.17 | 314.46 | 314.24 | qfq | 1,961,986 | 622,625,867 | 3.20% |
| 2026-01-29 | 314.15 | 320.00 | 304.00 | 304.70 | 304.48 | qfq | 1,307,800 | 407,380,087 | -3.91% |
| 2026-01-28 | 319.89 | 330.00 | 313.86 | 317.10 | 316.87 | qfq | 1,544,110 | 496,047,887 | -0.92% |
| 2026-01-27 | 306.02 | 321.00 | 303.33 | 320.03 | 319.80 | qfq | 1,795,998 | 566,568,718 | 3.37% |
| 2026-01-26 | 322.00 | 327.21 | 309.00 | 309.61 | 309.39 | qfq | 1,875,186 | 592,169,134 | -7.11% |
| 2026-01-23 | 325.12 | 334.99 | 320.02 | 333.30 | 333.06 | qfq | 2,299,713 | 749,897,428 | 1.72% |
| 2026-01-22 | 338.00 | 344.82 | 313.00 | 327.67 | 327.44 | qfq | 2,308,651 | 753,914,814 | -2.57% |
| 2026-01-21 | 333.00 | 344.49 | 325.00 | 336.30 | 336.06 | qfq | 3,047,532 | 1,016,918,051 | -3.64% |
| 2026-01-20 | 335.80 | 358.00 | 329.08 | 349.00 | 348.75 | qfq | 3,437,786 | 1,187,273,727 | 2.90% |
| 2026-01-19 | 346.23 | 373.93 | 334.23 | 339.15 | 338.91 | qfq | 3,538,665 | 1,236,685,598 | -1.06% |
| 2026-01-16 | 350.01 | 358.80 | 336.09 | 342.80 | 342.56 | qfq | 3,954,810 | 1,369,739,331 | 3.39% |
| 2026-01-15 | 272.98 | 331.56 | 268.11 | 331.56 | 331.32 | qfq | 4,120,326 | 1,244,825,447 | 20.00% |
| 2026-01-14 | 255.42 | 282.36 | 255.42 | 276.30 | 276.10 | qfq | 2,717,979 | 734,012,536 | 7.09% |
| 2026-01-13 | 270.00 | 279.68 | 255.06 | 258.00 | 257.82 | qfq | 2,391,462 | 636,655,030 | -6.86% |
| 2026-01-12 | 278.42 | 280.00 | 272.00 | 277.00 | 276.80 | qfq | 2,393,986 | 660,170,736 | -2.30% |
| 2026-01-09 | 281.14 | 295.25 | 267.00 | 283.52 | 283.32 | qfq | 3,448,741 | 957,913,331 | -3.20% |
| 2026-01-08 | 255.77 | 305.00 | 255.77 | 292.89 | 292.68 | qfq | 4,260,592 | 1,236,969,550 | 14.86% |
| 2026-01-07 | 250.00 | 259.99 | 242.47 | 255.00 | 254.82 | qfq | 3,466,174 | 870,007,264 | 5.36% |
| 2026-01-06 | 233.05 | 248.95 | 230.30 | 242.02 | 241.85 | qfq | 2,722,304 | 652,320,741 | 2.12% |
| 2026-01-05 | 233.96 | 252.00 | 233.96 | 236.99 | 236.82 | qfq | 3,800,954 | 924,427,781 | 8.61% |
| 2025-12-31 | 220.65 | 226.65 | 218.18 | 218.20 | 218.04 | qfq | 1,133,640 | 251,271,706 | 0.87% |
| 2025-12-30 | 224.05 | 228.70 | 216.21 | 216.32 | 216.17 | qfq | 1,283,026 | 283,275,149 | -3.45% |
| 2025-12-29 | 225.97 | 229.02 | 220.20 | 224.05 | 223.89 | qfq | 1,157,792 | 260,267,594 | -1.30% |
| 2025-12-26 | 232.83 | 237.66 | 225.60 | 227.01 | 226.85 | qfq | 1,415,861 | 326,152,381 | -3.17% |
| 2025-12-25 | 233.68 | 239.80 | 230.33 | 234.45 | 234.28 | qfq | 1,357,454 | 317,868,028 | -0.36% |
| 2025-12-24 | 231.88 | 238.30 | 230.01 | 235.30 | 235.13 | qfq | 1,491,528 | 347,496,842 | 0.90% |
| 2025-12-23 | 225.45 | 242.38 | 224.72 | 233.20 | 233.03 | qfq | 2,087,342 | 490,469,935 | 3.77% |
| 2025-12-22 | 218.19 | 227.66 | 216.00 | 224.72 | 224.56 | qfq | 1,274,863 | 285,270,953 | 1.90% |
| 2025-12-19 | 224.99 | 229.30 | 220.10 | 220.52 | 220.36 | qfq | 1,084,710 | 243,320,907 | -1.99% |
| 2025-12-18 | 233.00 | 235.00 | 224.01 | 225.00 | 224.84 | qfq | 1,422,715 | 326,886,661 | -4.98% |
| 2025-12-17 | 232.26 | 242.88 | 228.01 | 236.80 | 236.63 | qfq | 1,844,537 | 433,663,601 | 0.42% |
| 2025-12-16 | 225.01 | 238.02 | 218.60 | 235.80 | 235.63 | qfq | 1,992,487 | 457,050,521 | 3.43% |
| 2025-12-15 | 232.50 | 235.00 | 226.20 | 227.99 | 227.83 | qfq | 1,503,035 | 344,940,648 | -3.80% |
| 2025-12-12 | 224.07 | 240.90 | 220.61 | 237.00 | 236.83 | qfq | 2,387,051 | 549,313,592 | 4.18% |
| 2025-12-11 | 215.95 | 234.00 | 215.30 | 227.49 | 227.33 | qfq | 2,591,951 | 584,359,766 | 5.41% |
| 2025-12-10 | 213.08 | 218.49 | 210.02 | 215.82 | 215.67 | qfq | 1,223,569 | 260,892,397 | 0.21% |
| 2025-12-09 | 218.54 | 221.90 | 215.22 | 215.36 | 215.21 | qfq | 1,391,022 | 303,752,859 | -2.93% |
| 2025-12-08 | 218.57 | 223.44 | 215.88 | 221.87 | 221.71 | qfq | 1,708,480 | 376,030,388 | 1.20% |
| 2025-12-05 | 218.01 | 222.00 | 210.21 | 219.24 | 219.08 | qfq | 1,760,140 | 380,796,311 | -0.57% |
| 2025-12-04 | 210.50 | 223.49 | 207.68 | 220.49 | 220.33 | qfq | 2,109,665 | 455,663,918 | 3.42% |
| 2025-12-03 | 214.90 | 221.36 | 212.00 | 213.20 | 213.05 | qfq | 1,627,755 | 351,443,965 | -1.80% |
| 2025-12-02 | 215.60 | 227.75 | 215.60 | 217.10 | 216.95 | qfq | 2,057,901 | 454,691,568 | -0.57% |
| 2025-12-01 | 225.03 | 228.00 | 216.66 | 218.35 | 218.19 | qfq | 2,286,000 | 505,491,084 | -1.14% |
| 2025-11-28 | 202.50 | 228.33 | 200.30 | 220.86 | 220.70 | qfq | 3,059,482 | 663,597,441 | 8.72% |
| 2025-11-27 | 211.90 | 211.90 | 203.00 | 203.15 | 203.01 | qfq | 1,818,600 | 376,519,194 | -4.13% |
| 2025-11-26 | 199.90 | 215.00 | 195.18 | 211.90 | 211.75 | qfq | 3,092,872 | 642,005,638 | 4.75% |
| 2025-11-25 | 204.04 | 209.99 | 201.71 | 202.30 | 202.16 | qfq | 1,853,056 | 380,719,201 | -0.85% |
| 2025-11-24 | 196.75 | 208.33 | 195.20 | 204.04 | 203.89 | qfq | 1,967,365 | 400,920,934 | 4.10% |
| 2025-11-21 | 191.99 | 211.00 | 191.99 | 196.00 | 195.86 | qfq | 2,275,809 | 458,413,283 | 0.51% |
| 2025-11-20 | 197.01 | 206.66 | 194.00 | 195.00 | 194.86 | qfq | 1,944,125 | 388,723,320 | 2.52% |
| 2025-11-19 | 189.67 | 194.88 | 188.88 | 190.20 | 190.06 | qfq | 926,169 | 177,518,027 | 0.31% |
| 2025-11-18 | 200.00 | 200.00 | 187.88 | 189.62 | 189.48 | qfq | 1,745,234 | 337,978,040 | -6.51% |
| 2025-11-17 | 207.90 | 213.45 | 201.20 | 202.82 | 202.68 | qfq | 1,500,605 | 309,762,731 | -2.42% |
| 2025-11-14 | 200.30 | 211.00 | 198.01 | 207.85 | 207.70 | qfq | 1,860,804 | 383,661,192 | 0.78% |
| 2025-11-13 | 206.00 | 207.00 | 201.50 | 206.25 | 206.10 | qfq | 1,666,009 | 341,211,523 | -1.24% |
| 2025-11-12 | 200.00 | 210.75 | 195.00 | 208.84 | 208.69 | qfq | 2,418,798 | 492,885,116 | 2.77% |
| 2025-11-11 | 203.06 | 218.92 | 201.24 | 203.21 | 203.07 | qfq | 2,404,867 | 503,374,137 | 0.81% |
| 2025-11-10 | 190.10 | 209.99 | 190.10 | 201.57 | 201.43 | qfq | 2,663,880 | 540,247,595 | 6.15% |
| 2025-11-07 | 191.00 | 198.50 | 189.64 | 189.90 | 189.76 | qfq | 1,334,382 | 258,536,364 | -2.76% |
| 2025-11-06 | 189.40 | 198.00 | 188.50 | 195.30 | 195.16 | qfq | 1,600,737 | 309,515,083 | 3.33% |
| 2025-11-05 | 186.58 | 189.50 | 185.53 | 189.00 | 188.87 | qfq | 801,216 | 150,513,116 | -0.79% |
| 2025-11-04 | 191.02 | 194.50 | 188.20 | 190.50 | 190.36 | qfq | 1,020,806 | 194,668,004 | -0.94% |
| 2025-11-03 | 190.00 | 192.96 | 183.20 | 192.30 | 192.16 | qfq | 1,438,909 | 270,571,271 | 1.32% |
| 2025-10-31 | 190.99 | 192.59 | 188.00 | 189.79 | 189.65 | qfq | 1,078,700 | 205,163,118 | -1.48% |
| 2025-10-30 | 195.00 | 196.96 | 189.34 | 192.65 | 192.51 | qfq | 1,745,469 | 336,512,280 | -4.48% |
| 2025-10-29 | 204.00 | 207.61 | 200.52 | 201.69 | 201.55 | qfq | 1,542,724 | 313,439,473 | -3.10% |
| 2025-10-28 | 212.00 | 216.80 | 208.00 | 208.15 | 208.00 | qfq | 1,874,913 | 397,397,353 | -4.86% |
| 2025-10-27 | 207.00 | 220.17 | 202.11 | 218.78 | 218.62 | qfq | 2,872,479 | 603,259,529 | 4.07% |
| 2025-10-24 | 213.71 | 213.71 | 201.80 | 210.22 | 210.07 | qfq | 2,706,114 | 561,892,658 | -1.82% |
| 2025-10-23 | 190.00 | 217.89 | 189.99 | 214.12 | 213.97 | qfq | 3,770,092 | 762,766,113 | 13.09% |
| 2025-10-22 | 188.00 | 193.49 | 186.90 | 189.33 | 189.20 | qfq | 1,339,466 | 255,231,184 | -0.29% |
| 2025-10-21 | 188.81 | 190.70 | 188.01 | 189.89 | 189.75 | qfq | 1,011,788 | 191,892,464 | 0.59% |
| 2025-10-20 | 189.54 | 192.00 | 186.30 | 188.78 | 188.65 | qfq | 958,128 | 181,443,250 | 0.36% |
| 2025-10-17 | 192.77 | 193.10 | 186.08 | 188.10 | 187.97 | qfq | 1,145,934 | 216,640,945 | -1.49% |
| 2025-10-16 | 194.00 | 195.81 | 189.91 | 190.95 | 190.81 | qfq | 1,156,833 | 222,843,861 | -1.86% |
| 2025-10-15 | 193.00 | 196.45 | 189.20 | 194.56 | 194.42 | qfq | 1,232,516 | 237,414,775 | 0.55% |
| 2025-10-14 | 205.05 | 206.00 | 191.97 | 193.50 | 193.36 | qfq | 1,841,885 | 366,231,801 | -4.07% |
| 2025-10-13 | 192.33 | 205.11 | 192.33 | 201.70 | 201.56 | qfq | 1,929,101 | 386,120,381 | -0.39% |
| 2025-10-10 | 208.00 | 211.00 | 201.00 | 202.49 | 202.35 | qfq | 2,619,015 | 535,065,793 | -6.16% |
| 2025-10-09 | 216.80 | 223.66 | 214.30 | 215.78 | 215.63 | qfq | 2,597,575 | 568,123,243 | 0.60% |
| 2025-09-30 | 224.00 | 225.58 | 213.10 | 214.50 | 214.35 | qfq | 2,666,014 | 579,986,501 | -3.55% |
| 2025-09-29 | 219.09 | 230.55 | 219.09 | 222.40 | 222.24 | qfq | 2,424,556 | 540,960,336 | -1.19% |
| 2025-09-26 | 234.00 | 240.99 | 221.32 | 225.07 | 224.91 | qfq | 3,414,371 | 782,245,689 | -6.22% |
| 2025-09-25 | 242.00 | 249.00 | 236.66 | 240.00 | 239.83 | qfq | 3,546,059 | 853,811,804 | -5.51% |
| 2025-09-24 | 218.00 | 268.00 | 215.75 | 254.00 | 253.82 | qfq | 5,417,719 | 1,298,448,916 | 12.46% |
| 2025-09-23 | 190.10 | 225.85 | 182.68 | 225.85 | 225.69 | qfq | 4,734,254 | 942,434,197 | 20.00% |
| 2025-09-22 | 182.87 | 195.58 | 179.87 | 188.21 | 188.08 | qfq | 3,470,100 | 656,042,948 | 2.91% |
| 2025-09-19 | 179.61 | 198.90 | 177.86 | 182.88 | 182.75 | qfq | 4,763,445 | 895,826,860 | 4.89% |
| 2025-09-18 | 162.60 | 181.44 | 162.10 | 174.35 | 174.23 | qfq | 3,802,140 | 664,453,738 | 7.23% |
| 2025-09-17 | 163.00 | 165.48 | 162.03 | 162.60 | 162.48 | qfq | 1,009,297 | 164,900,949 | -0.96% |
| 2025-09-16 | 157.00 | 167.49 | 154.43 | 164.18 | 164.06 | qfq | 1,937,457 | 312,306,265 | 4.01% |
| 2025-09-15 | 158.79 | 160.48 | 157.19 | 157.85 | 157.74 | qfq | 1,178,281 | 187,317,727 | 1.06% |
| 2025-09-12 | 155.48 | 157.68 | 154.13 | 156.19 | 156.08 | qfq | 986,294 | 153,819,591 | -0.01% |
| 2025-09-11 | 153.05 | 157.41 | 152.21 | 156.21 | 156.10 | qfq | 1,099,197 | 170,528,621 | 2.10% |
| 2025-09-10 | 151.55 | 153.66 | 150.80 | 153.00 | 152.89 | qfq | 688,540 | 104,827,286 | 1.21% |
| 2025-09-09 | 153.00 | 153.04 | 150.10 | 151.17 | 151.06 | qfq | 794,018 | 120,334,083 | -1.84% |
| 2025-09-08 | 153.52 | 155.81 | 153.13 | 154.00 | 153.89 | qfq | 991,553 | 153,133,629 | 0.96% |
| 2025-09-05 | 152.00 | 153.34 | 150.08 | 152.53 | 152.42 | qfq | 891,076 | 135,459,375 | 1.15% |
| 2025-09-04 | 154.00 | 155.50 | 149.40 | 150.79 | 150.68 | qfq | 1,153,791 | 175,926,359 | -2.95% |
| 2025-09-03 | 153.99 | 157.88 | 153.51 | 155.38 | 155.27 | qfq | 1,078,217 | 167,702,548 | 0.97% |
| 2025-09-02 | 160.84 | 161.35 | 153.28 | 153.88 | 153.77 | qfq | 1,593,420 | 248,854,388 | -4.85% |
| 2025-09-01 | 160.14 | 162.92 | 159.23 | 161.73 | 161.61 | qfq | 1,713,853 | 275,811,657 | -2.03% |
| 2025-08-29 | 169.80 | 169.80 | 164.66 | 165.08 | 164.96 | qfq | 1,297,300 | 214,886,583 | -2.69% |
| 2025-08-28 | 165.40 | 169.69 | 164.00 | 169.65 | 169.53 | qfq | 1,585,564 | 265,977,449 | 1.95% |
| 2025-08-27 | 173.50 | 174.97 | 166.40 | 166.40 | 166.28 | qfq | 2,382,468 | 406,208,264 | -4.09% |
| 2025-08-26 | 175.00 | 179.84 | 172.60 | 173.50 | 173.38 | qfq | 1,453,907 | 254,307,190 | -2.90% |
| 2025-08-25 | 180.00 | 183.70 | 173.82 | 178.68 | 178.55 | qfq | 2,336,328 | 418,211,675 | 0.37% |
| 2025-08-22 | 166.84 | 183.84 | 166.01 | 178.02 | 177.89 | qfq | 2,949,513 | 517,441,466 | 6.37% |
| 2025-08-21 | 169.39 | 174.26 | 166.83 | 167.36 | 167.24 | qfq | 1,279,492 | 216,468,403 | -1.12% |
| 2025-08-20 | 168.30 | 169.99 | 165.83 | 169.26 | 169.14 | qfq | 1,149,165 | 192,858,258 | -0.44% |
| 2025-08-19 | 171.20 | 171.27 | 165.78 | 170.00 | 169.88 | qfq | 1,928,022 | 324,339,511 | -1.73% |
| 2025-08-18 | 163.78 | 173.33 | 161.50 | 173.00 | 172.88 | qfq | 2,543,812 | 427,248,436 | 6.76% |
| 2025-08-15 | 157.90 | 162.05 | 157.06 | 162.05 | 161.93 | qfq | 1,604,118 | 257,613,597 | 2.05% |
| 2025-08-14 | 157.96 | 164.00 | 157.02 | 158.80 | 158.69 | qfq | 1,814,971 | 290,391,830 | 0.41% |
| 2025-08-13 | 158.50 | 159.44 | 157.66 | 158.15 | 158.04 | qfq | 1,029,819 | 163,099,435 | -0.53% |
| 2025-08-12 | 156.00 | 159.63 | 155.08 | 159.00 | 158.89 | qfq | 1,393,338 | 219,300,946 | 1.81% |
| 2025-08-11 | 154.89 | 157.48 | 154.03 | 156.18 | 156.07 | qfq | 826,800 | 128,878,623 | 0.69% |
| 2025-08-08 | 159.00 | 159.00 | 155.11 | 155.11 | 155.00 | qfq | 1,314,767 | 205,265,490 | -3.03% |
| 2025-08-07 | 157.47 | 161.89 | 157.00 | 159.95 | 159.84 | qfq | 1,849,418 | 295,787,920 | 1.88% |
| 2025-08-06 | 155.38 | 157.25 | 154.58 | 157.00 | 156.89 | qfq | 1,117,000 | 174,388,636 | 0.71% |
| 2025-08-05 | 154.78 | 158.50 | 154.18 | 155.90 | 155.79 | qfq | 1,339,888 | 209,194,428 | 0.72% |
| 2025-08-04 | 152.91 | 155.50 | 152.26 | 154.78 | 154.67 | qfq | 768,103 | 118,539,617 | 0.53% |
| 2025-08-01 | 154.07 | 157.15 | 153.02 | 153.96 | 153.85 | qfq | 1,195,385 | 185,517,374 | -0.15% |
| 2025-07-31 | 152.97 | 160.88 | 152.51 | 154.19 | 154.08 | qfq | 1,592,507 | 249,584,585 | 0.86% |
| 2025-07-30 | 156.00 | 156.49 | 151.52 | 152.88 | 152.77 | qfq | 1,092,246 | 168,119,037 | -2.49% |
| 2025-07-29 | 154.28 | 157.57 | 154.11 | 156.79 | 156.68 | qfq | 1,174,100 | 183,506,882 | 1.19% |
| 2025-07-28 | 154.01 | 155.53 | 152.71 | 154.95 | 154.84 | qfq | 843,847 | 129,968,750 | 0.36% |
| 2025-07-25 | 152.13 | 155.95 | 151.98 | 154.40 | 154.29 | qfq | 987,794 | 152,128,722 | 1.30% |
| 2025-07-24 | 151.50 | 152.80 | 150.91 | 152.42 | 152.31 | qfq | 830,400 | 126,346,751 | 0.61% |
| 2025-07-23 | 150.05 | 152.30 | 149.10 | 151.50 | 151.39 | qfq | 914,294 | 138,012,548 | 0.69% |
| 2025-07-22 | 150.00 | 151.20 | 149.10 | 150.46 | 150.35 | qfq | 708,333 | 106,361,003 | -0.03% |
| 2025-07-21 | 150.08 | 150.85 | 149.89 | 150.50 | 150.39 | qfq | 481,701 | 72,422,284 | 0.01% |
| 2025-07-18 | 152.00 | 152.40 | 150.00 | 150.48 | 150.37 | qfq | 710,670 | 107,235,262 | -0.83% |
| 2025-07-17 | 150.36 | 152.64 | 149.80 | 151.74 | 151.63 | qfq | 921,519 | 139,356,922 | 0.43% |
| 2025-07-16 | 150.00 | 152.28 | 148.58 | 151.09 | 150.98 | qfq | 722,960 | 109,247,269 | 0.55% |
| 2025-07-15 | 149.40 | 150.88 | 148.50 | 150.26 | 150.15 | qfq | 624,716 | 93,723,663 | 0.64% |
| 2025-07-14 | 148.99 | 149.49 | 148.15 | 149.30 | 149.19 | qfq | 406,900 | 60,583,117 | -0.07% |
| 2025-07-11 | 148.67 | 150.31 | 147.66 | 149.40 | 149.29 | qfq | 670,500 | 100,067,313 | 0.48% |
| 2025-07-10 | 148.70 | 149.70 | 148.12 | 148.68 | 148.57 | qfq | 606,800 | 90,280,497 | -0.46% |
| 2025-07-09 | 150.88 | 151.67 | 148.77 | 149.37 | 149.26 | qfq | 764,261 | 114,982,813 | -1.00% |
| 2025-07-08 | 149.76 | 152.00 | 149.70 | 150.88 | 150.77 | qfq | 716,020 | 107,885,114 | 0.71% |
| 2025-07-07 | 149.99 | 150.49 | 149.21 | 149.81 | 149.70 | qfq | 408,700 | 61,209,667 | 0.01% |
| 2025-07-04 | 153.50 | 154.23 | 149.80 | 149.80 | 149.69 | qfq | 1,056,398 | 159,533,178 | -2.71% |
| 2025-07-03 | 154.02 | 155.38 | 153.07 | 153.98 | 153.87 | qfq | 615,956 | 94,862,069 | -0.59% |
| 2025-07-02 | 158.00 | 158.30 | 153.08 | 154.90 | 154.79 | qfq | 1,111,730 | 172,938,654 | -2.68% |
| 2025-07-01 | 158.59 | 161.00 | 156.50 | 159.16 | 159.05 | qfq | 1,232,294 | 195,524,018 | -0.64% |
| 2025-06-30 | 156.20 | 160.80 | 156.20 | 160.19 | 160.08 | qfq | 1,911,870 | 303,694,783 | 3.34% |
| 2025-06-27 | 152.31 | 160.99 | 151.50 | 155.02 | 154.91 | qfq | 1,726,158 | 269,069,453 | 2.34% |
| 2025-06-26 | 152.00 | 153.52 | 150.93 | 151.47 | 151.36 | qfq | 947,300 | 143,842,559 | -1.05% |
| 2025-06-25 | 150.49 | 154.60 | 149.40 | 153.08 | 152.97 | qfq | 1,125,615 | 170,536,854 | 1.71% |
| 2025-06-24 | 147.57 | 150.68 | 147.57 | 150.50 | 150.39 | qfq | 991,100 | 148,352,598 | 1.76% |
| 2025-06-23 | 145.58 | 149.68 | 143.70 | 147.90 | 147.79 | qfq | 804,502 | 118,438,054 | 0.33% |
| 2025-06-20 | 151.31 | 152.32 | 147.34 | 147.41 | 147.31 | qfq | 882,402 | 131,525,064 | -2.38% |
| 2025-06-19 | 153.80 | 156.00 | 150.85 | 151.00 | 150.89 | qfq | 860,310 | 132,085,101 | -2.01% |
| 2025-06-18 | 152.00 | 154.50 | 151.60 | 154.10 | 153.99 | qfq | 669,201 | 102,577,647 | 0.85% |
| 2025-06-17 | 152.00 | 153.50 | 151.65 | 152.80 | 152.69 | qfq | 498,684 | 76,096,481 | 0.37% |
| 2025-06-16 | 151.20 | 152.59 | 150.67 | 152.23 | 152.12 | qfq | 467,002 | 70,987,831 | 0.00% |
| 2025-06-13 | 153.81 | 155.60 | 151.53 | 152.23 | 152.12 | qfq | 857,585 | 131,548,123 | -1.64% |
| 2025-06-12 | 155.23 | 155.89 | 154.10 | 154.77 | 154.66 | qfq | 704,138 | 109,109,817 | -0.76% |
| 2025-06-11 | 154.38 | 156.88 | 154.33 | 155.95 | 155.84 | qfq | 734,737 | 114,405,168 | -0.06% |
| 2025-06-10 | 161.00 | 161.15 | 153.30 | 156.04 | 155.93 | qfq | 1,734,637 | 272,303,286 | -3.98% |
| 2025-06-09 | 156.24 | 162.99 | 155.26 | 162.50 | 162.38 | qfq | 1,658,737 | 264,811,864 | 4.05% |
| 2025-06-06 | 158.00 | 159.12 | 155.31 | 156.18 | 156.07 | qfq | 880,200 | 137,533,893 | -1.88% |
| 2025-06-05 | 157.34 | 161.79 | 157.20 | 159.17 | 159.06 | qfq | 1,324,399 | 211,519,503 | 1.81% |
| 2025-06-04 | 154.88 | 157.30 | 154.50 | 156.34 | 156.23 | qfq | 878,699 | 136,806,275 | 1.05% |
| 2025-06-03 | 154.14 | 156.50 | 153.63 | 154.71 | 154.60 | qfq | 713,800 | 110,700,013 | -0.84% |
| 2025-05-30 | 160.50 | 161.50 | 155.58 | 156.02 | 155.91 | qfq | 1,164,237 | 183,882,148 | -4.22% |
| 2025-05-29 | 159.82 | 163.52 | 159.51 | 162.90 | 161.83 | qfq | 1,207,684 | 195,952,365 | 1.81% |
| 2025-05-28 | 159.08 | 160.48 | 157.60 | 160.00 | 158.95 | qfq | 820,184 | 130,761,681 | 0.41% |
| 2025-05-27 | 158.88 | 159.78 | 157.56 | 159.35 | 158.30 | qfq | 828,300 | 131,342,979 | -0.32% |
| 2025-05-26 | 157.39 | 159.89 | 156.41 | 159.86 | 158.81 | qfq | 1,067,326 | 169,187,584 | 1.58% |
| 2025-05-23 | 159.13 | 161.30 | 157.00 | 157.38 | 156.34 | qfq | 1,337,200 | 212,262,815 | -1.08% |
| 2025-05-22 | 161.03 | 163.78 | 159.00 | 159.10 | 158.05 | qfq | 1,143,100 | 184,244,098 | -2.09% |
| 2025-05-21 | 168.72 | 168.90 | 162.30 | 162.50 | 161.43 | qfq | 1,750,094 | 288,123,185 | -3.96% |
| 2025-05-20 | 167.80 | 170.49 | 163.81 | 169.20 | 168.09 | qfq | 1,305,500 | 219,321,309 | 0.62% |
| 2025-05-19 | 168.18 | 169.20 | 166.59 | 168.16 | 167.05 | qfq | 814,400 | 136,737,665 | 0.01% |
| 2025-05-16 | 168.78 | 170.90 | 167.81 | 168.15 | 167.04 | qfq | 1,105,000 | 186,870,249 | -0.94% |
| 2025-05-15 | 170.00 | 171.40 | 167.00 | 169.75 | 168.63 | qfq | 1,138,800 | 192,953,965 | -0.56% |
| 2025-05-14 | 172.03 | 175.80 | 170.26 | 170.71 | 169.59 | qfq | 1,520,200 | 262,007,423 | -1.24% |
| 2025-05-13 | 175.59 | 180.50 | 171.60 | 172.86 | 171.72 | qfq | 1,662,704 | 292,159,132 | -1.20% |
| 2025-05-12 | 172.14 | 176.30 | 172.14 | 174.96 | 173.81 | qfq | 1,198,007 | 208,822,888 | 1.79% |
| 2025-05-09 | 176.99 | 177.87 | 171.33 | 171.88 | 170.75 | qfq | 1,499,271 | 260,133,353 | -3.71% |
| 2025-05-08 | 177.94 | 180.96 | 175.52 | 178.50 | 177.32 | qfq | 1,484,226 | 264,132,353 | 0.11% |
| 2025-05-07 | 182.00 | 185.60 | 176.61 | 178.30 | 177.13 | qfq | 1,951,600 | 351,601,257 | -2.41% |
| 2025-05-06 | 179.58 | 184.50 | 177.20 | 182.70 | 181.50 | qfq | 2,096,207 | 378,713,404 | 2.07% |
| 2025-04-30 | 168.00 | 183.50 | 167.80 | 179.00 | 177.82 | qfq | 2,748,518 | 484,692,047 | 5.33% |
| 2025-04-29 | 168.00 | 171.36 | 162.10 | 169.95 | 168.83 | qfq | 2,804,369 | 465,998,818 | -3.20% |
| 2025-04-28 | 166.50 | 178.88 | 163.91 | 175.56 | 174.40 | qfq | 2,762,045 | 476,009,356 | 5.11% |
| 2025-04-25 | 168.10 | 169.20 | 165.02 | 167.02 | 165.92 | qfq | 1,413,602 | 236,266,115 | -1.25% |
| 2025-04-24 | 174.00 | 174.80 | 167.77 | 169.13 | 168.02 | qfq | 1,744,345 | 297,634,972 | -3.35% |
| 2025-04-23 | 174.50 | 177.50 | 172.12 | 174.99 | 173.84 | qfq | 1,984,269 | 346,361,544 | -0.11% |
| 2025-04-22 | 169.11 | 180.92 | 168.11 | 175.18 | 174.03 | qfq | 2,733,499 | 474,230,531 | 1.85% |
| 2025-04-21 | 161.30 | 172.94 | 160.90 | 171.99 | 170.86 | qfq | 2,668,543 | 448,826,105 | 5.52% |
| 2025-04-18 | 160.51 | 163.00 | 156.33 | 163.00 | 161.93 | qfq | 2,113,543 | 336,689,776 | -0.04% |
| 2025-04-17 | 160.42 | 169.36 | 160.00 | 163.07 | 162.00 | qfq | 2,154,400 | 355,807,425 | 0.64% |
| 2025-04-16 | 164.95 | 168.24 | 159.30 | 162.04 | 160.97 | qfq | 2,440,502 | 398,784,545 | -2.80% |
| 2025-04-15 | 170.29 | 170.51 | 166.00 | 166.70 | 165.60 | qfq | 2,173,000 | 364,137,682 | -2.11% |
| 2025-04-14 | 169.61 | 172.66 | 166.63 | 170.30 | 169.18 | qfq | 2,868,373 | 486,106,863 | 0.42% |
| 2025-04-11 | 159.03 | 177.28 | 159.00 | 169.58 | 168.46 | qfq | 4,432,265 | 751,001,935 | 4.00% |
| 2025-04-10 | 164.02 | 171.40 | 161.81 | 163.06 | 161.99 | qfq | 3,885,026 | 645,209,318 | -0.33% |
| 2025-04-09 | 156.00 | 169.97 | 148.50 | 163.60 | 162.52 | qfq | 4,137,194 | 666,103,604 | -1.20% |
| 2025-04-08 | 182.00 | 182.00 | 155.53 | 165.58 | 164.49 | qfq | 5,277,999 | 878,778,562 | -8.90% |
| 2025-04-07 | 175.00 | 189.22 | 172.00 | 181.75 | 180.55 | qfq | 5,120,773 | 925,876,692 | 0.14% |
| 2025-04-03 | 179.00 | 186.66 | 175.88 | 181.50 | 180.30 | qfq | 4,255,469 | 771,097,565 | -0.82% |
| 2025-04-02 | 193.00 | 199.90 | 178.88 | 183.00 | 181.79 | qfq | 5,656,647 | 1,048,158,116 | -5.86% |
| 2025-04-01 | 159.01 | 194.40 | 159.01 | 194.40 | 193.12 | qfq | 6,838,314 | 1,223,543,300 | 20.00% |
| 2025-03-31 | 154.00 | 176.66 | 154.00 | 162.00 | 160.93 | qfq | 4,654,883 | 772,186,283 | 2.94% |
| 2025-03-28 | 168.98 | 172.21 | 157.38 | 157.38 | 156.34 | qfq | 3,982,848 | 649,135,239 | -6.27% |
| 2025-03-27 | 155.50 | 180.05 | 150.29 | 167.91 | 166.80 | qfq | 5,771,658 | 950,491,081 | 5.94% |
| 2025-03-26 | 150.00 | 164.88 | 148.08 | 158.50 | 157.46 | qfq | 4,317,685 | 675,515,833 | 0.10% |
| 2025-03-25 | 157.95 | 171.00 | 157.94 | 158.34 | 157.30 | qfq | 5,643,628 | 922,596,576 | 0.26% |