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
春风动力603129.SH
最近收盘价268.812026-07-17
最近交易日2026-07-17
成交量（股）1,782,378
成交额（元）481,557,706
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-16 | 2026-05-22 | cash_dividend | 4.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-20 | 2025-05-27 | cash_dividend | 3.85 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-31 | 2024-06-07 | cash_dividend | 2.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 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 | 272.00 | 277.17 | 265.01 | 268.81 | 268.81 | qfq | 1,782,378 | 481,557,706 | -2.35% |
| 2026-07-16 | 268.00 | 279.60 | 267.01 | 275.29 | 275.29 | qfq | 1,777,563 | 489,814,897 | 1.67% |
| 2026-07-15 | 266.01 | 276.68 | 263.47 | 270.76 | 270.76 | qfq | 2,145,399 | 579,380,918 | 1.17% |
| 2026-07-14 | 265.77 | 269.16 | 260.05 | 267.63 | 267.63 | qfq | 2,214,864 | 587,106,929 | 0.71% |
| 2026-07-13 | 253.73 | 270.92 | 251.81 | 265.75 | 265.75 | qfq | 1,788,182 | 473,910,317 | 5.45% |
| 2026-07-10 | 258.53 | 261.08 | 251.48 | 252.01 | 252.01 | qfq | 1,095,521 | 279,499,745 | -2.44% |
| 2026-07-09 | 255.18 | 262.99 | 253.51 | 258.32 | 258.32 | qfq | 1,150,229 | 295,759,786 | 0.10% |
| 2026-07-08 | 258.40 | 262.99 | 253.00 | 258.06 | 258.06 | qfq | 1,246,068 | 322,028,241 | -0.73% |
| 2026-07-07 | 266.75 | 269.20 | 259.00 | 259.96 | 259.96 | qfq | 1,265,276 | 331,687,235 | -3.43% |
| 2026-07-06 | 260.51 | 278.60 | 259.00 | 269.20 | 269.20 | qfq | 2,118,053 | 571,788,992 | 2.38% |
| 2026-07-03 | 259.50 | 263.02 | 255.68 | 262.93 | 262.93 | qfq | 1,386,158 | 360,624,199 | 1.32% |
| 2026-07-02 | 253.49 | 262.90 | 252.66 | 259.50 | 259.50 | qfq | 1,635,700 | 423,573,227 | 1.49% |
| 2026-07-01 | 255.80 | 259.67 | 249.42 | 255.70 | 255.70 | qfq | 1,907,558 | 486,625,645 | -0.04% |
| 2026-06-30 | 252.00 | 260.00 | 251.20 | 255.80 | 255.80 | qfq | 1,616,878 | 414,221,394 | 1.20% |
| 2026-06-29 | 243.90 | 255.79 | 237.00 | 252.76 | 252.76 | qfq | 2,116,388 | 527,555,126 | 3.59% |
| 2026-06-26 | 239.70 | 249.60 | 235.20 | 244.00 | 244.00 | qfq | 2,133,065 | 519,989,400 | 2.40% |
| 2026-06-25 | 238.35 | 244.73 | 237.50 | 238.27 | 238.27 | qfq | 1,234,104 | 296,410,371 | -1.28% |
| 2026-06-24 | 235.78 | 245.68 | 232.80 | 241.35 | 241.35 | qfq | 1,974,873 | 477,983,317 | 2.18% |
| 2026-06-23 | 230.06 | 238.42 | 226.66 | 236.20 | 236.20 | qfq | 1,897,377 | 445,215,409 | 2.02% |
| 2026-06-22 | 220.58 | 232.80 | 213.80 | 231.52 | 231.52 | qfq | 2,391,395 | 538,474,353 | 4.75% |
| 2026-06-18 | 222.22 | 226.01 | 219.50 | 221.02 | 221.02 | qfq | 1,561,251 | 346,766,042 | -1.32% |
| 2026-06-17 | 225.35 | 227.00 | 221.77 | 223.97 | 223.97 | qfq | 1,445,190 | 322,787,804 | -1.87% |
| 2026-06-16 | 227.80 | 238.79 | 227.80 | 228.24 | 228.24 | qfq | 2,992,597 | 700,410,687 | 2.21% |
| 2026-06-15 | 225.61 | 231.00 | 217.12 | 223.31 | 223.31 | qfq | 2,223,572 | 495,140,740 | -0.83% |
| 2026-06-12 | 223.30 | 226.00 | 218.29 | 225.17 | 225.17 | qfq | 1,768,567 | 393,840,512 | 2.12% |
| 2026-06-11 | 226.36 | 228.00 | 214.80 | 220.49 | 220.49 | qfq | 1,673,847 | 366,560,684 | -3.29% |
| 2026-06-10 | 233.44 | 235.20 | 226.52 | 228.00 | 228.00 | qfq | 1,665,392 | 383,264,711 | -5.00% |
| 2026-06-09 | 235.00 | 243.58 | 229.00 | 240.00 | 240.00 | qfq | 2,457,695 | 585,726,262 | 2.04% |
| 2026-06-08 | 228.77 | 238.75 | 228.77 | 235.20 | 235.20 | qfq | 2,247,326 | 529,143,325 | 2.84% |
| 2026-06-05 | 228.02 | 233.88 | 225.28 | 228.70 | 228.70 | qfq | 1,356,112 | 310,278,115 | 0.58% |
| 2026-06-04 | 227.90 | 230.50 | 225.88 | 227.37 | 227.37 | qfq | 787,525 | 179,148,512 | -0.79% |
| 2026-06-03 | 231.88 | 234.70 | 227.31 | 229.18 | 229.18 | qfq | 1,103,250 | 254,925,064 | -1.54% |
| 2026-06-02 | 236.00 | 240.20 | 230.80 | 232.76 | 232.76 | qfq | 925,657 | 216,633,670 | -1.50% |
| 2026-06-01 | 224.50 | 238.20 | 223.00 | 236.31 | 236.31 | qfq | 2,424,874 | 567,059,113 | 5.50% |
| 2026-05-29 | 233.62 | 234.99 | 223.11 | 224.00 | 224.00 | qfq | 2,114,340 | 480,772,167 | -3.49% |
| 2026-05-28 | 238.49 | 238.60 | 227.21 | 232.10 | 232.10 | qfq | 1,643,357 | 379,451,229 | -2.68% |
| 2026-05-27 | 246.00 | 247.10 | 237.51 | 238.49 | 238.49 | qfq | 1,605,883 | 387,124,605 | -3.19% |
| 2026-05-26 | 242.00 | 248.88 | 238.08 | 246.35 | 246.35 | qfq | 1,614,420 | 393,008,425 | 1.25% |
| 2026-05-25 | 240.00 | 246.94 | 238.19 | 243.30 | 243.30 | qfq | 1,405,673 | 340,163,505 | 2.16% |
| 2026-05-22 | 241.99 | 242.28 | 238.00 | 238.15 | 238.15 | qfq | 963,097 | 230,990,201 | -2.15% |
| 2026-05-21 | 246.44 | 252.65 | 242.03 | 243.39 | 239.19 | qfq | 1,141,182 | 282,812,867 | -0.62% |
| 2026-05-20 | 248.20 | 249.00 | 241.23 | 244.90 | 240.67 | qfq | 1,206,478 | 293,975,004 | -0.86% |
| 2026-05-19 | 247.50 | 249.85 | 244.50 | 247.02 | 242.76 | qfq | 1,275,841 | 315,089,002 | -0.18% |
| 2026-05-18 | 258.00 | 261.47 | 243.77 | 247.46 | 243.19 | qfq | 2,513,740 | 623,734,466 | -5.73% |
| 2026-05-15 | 256.60 | 266.20 | 255.50 | 262.49 | 257.96 | qfq | 1,275,498 | 334,442,812 | 2.32% |
| 2026-05-14 | 264.00 | 264.60 | 255.01 | 256.55 | 252.12 | qfq | 1,177,578 | 304,443,853 | -2.67% |
| 2026-05-13 | 263.10 | 265.64 | 261.03 | 263.58 | 259.03 | qfq | 872,842 | 229,493,173 | 0.06% |
| 2026-05-12 | 265.70 | 266.58 | 259.05 | 263.41 | 258.86 | qfq | 1,401,610 | 368,481,710 | -1.19% |
| 2026-05-11 | 264.00 | 271.33 | 262.98 | 266.58 | 261.98 | qfq | 1,508,179 | 404,029,069 | 1.33% |
| 2026-05-08 | 267.16 | 268.98 | 262.38 | 263.08 | 258.54 | qfq | 1,475,014 | 390,628,794 | -1.58% |
| 2026-05-07 | 272.60 | 272.85 | 263.85 | 267.30 | 262.69 | qfq | 1,392,600 | 371,222,764 | -1.66% |
| 2026-05-06 | 274.80 | 276.72 | 268.01 | 271.82 | 267.13 | qfq | 1,895,643 | 514,625,565 | -1.06% |
| 2026-04-30 | 274.50 | 282.00 | 273.50 | 274.73 | 269.99 | qfq | 734,096 | 203,440,375 | -0.46% |
| 2026-04-29 | 273.89 | 279.88 | 271.31 | 276.00 | 271.24 | qfq | 1,219,130 | 337,672,976 | 1.73% |
| 2026-04-28 | 274.39 | 277.00 | 270.39 | 271.31 | 266.63 | qfq | 657,050 | 179,461,716 | -1.12% |
| 2026-04-27 | 279.57 | 285.00 | 274.00 | 274.39 | 269.66 | qfq | 1,194,184 | 331,858,834 | -1.23% |
| 2026-04-24 | 270.93 | 281.60 | 270.93 | 277.82 | 273.03 | qfq | 1,543,119 | 429,615,126 | 2.10% |
| 2026-04-23 | 274.19 | 274.87 | 270.00 | 272.10 | 267.40 | qfq | 742,683 | 201,826,012 | -0.77% |
| 2026-04-22 | 268.00 | 277.87 | 267.00 | 274.20 | 269.47 | qfq | 1,164,728 | 320,050,269 | 1.18% |
| 2026-04-21 | 268.01 | 272.65 | 265.10 | 271.00 | 266.32 | qfq | 1,218,023 | 327,860,000 | -0.62% |
| 2026-04-20 | 276.04 | 276.04 | 265.00 | 272.68 | 267.97 | qfq | 1,978,643 | 535,088,297 | -1.92% |
| 2026-04-17 | 275.53 | 283.99 | 270.36 | 278.01 | 273.21 | qfq | 2,524,036 | 702,224,487 | 1.02% |
| 2026-04-16 | 246.33 | 278.78 | 244.33 | 275.19 | 270.44 | qfq | 5,051,032 | 1,350,471,883 | 7.97% |
| 2026-04-15 | 253.88 | 255.27 | 248.00 | 254.88 | 250.48 | qfq | 1,495,663 | 377,055,673 | 1.75% |
| 2026-04-14 | 249.00 | 252.70 | 244.01 | 250.50 | 246.18 | qfq | 1,118,377 | 278,653,063 | 1.42% |
| 2026-04-13 | 252.01 | 252.93 | 246.40 | 247.00 | 242.74 | qfq | 930,087 | 231,479,640 | -1.98% |
| 2026-04-10 | 247.89 | 255.68 | 247.89 | 252.00 | 247.65 | qfq | 1,155,982 | 291,982,228 | 1.67% |
| 2026-04-09 | 244.99 | 250.80 | 244.50 | 247.85 | 243.57 | qfq | 1,011,811 | 250,744,709 | 0.15% |
| 2026-04-08 | 240.26 | 248.48 | 240.26 | 247.49 | 243.22 | qfq | 1,564,371 | 384,677,165 | 5.20% |
| 2026-04-07 | 238.50 | 238.86 | 233.01 | 235.26 | 231.20 | qfq | 684,637 | 161,380,479 | -1.36% |
| 2026-04-03 | 241.08 | 248.50 | 238.00 | 238.50 | 234.38 | qfq | 941,643 | 227,873,425 | -1.37% |
| 2026-04-02 | 239.46 | 243.93 | 233.47 | 241.82 | 237.65 | qfq | 1,972,783 | 473,613,814 | 0.99% |
| 2026-04-01 | 230.00 | 242.58 | 226.44 | 239.44 | 235.31 | qfq | 2,428,379 | 572,537,928 | 4.74% |
| 2026-03-31 | 225.00 | 232.56 | 222.84 | 228.60 | 224.66 | qfq | 1,719,962 | 390,994,372 | 1.60% |
| 2026-03-30 | 228.38 | 232.50 | 224.13 | 225.00 | 221.12 | qfq | 1,246,011 | 282,679,490 | -0.71% |
| 2026-03-27 | 220.29 | 229.56 | 220.01 | 226.60 | 222.69 | qfq | 1,339,539 | 303,098,844 | 1.77% |
| 2026-03-26 | 235.04 | 236.30 | 221.11 | 222.65 | 218.81 | qfq | 1,834,389 | 415,391,743 | -5.13% |
| 2026-03-25 | 228.55 | 237.70 | 228.55 | 234.69 | 230.64 | qfq | 1,269,123 | 297,402,883 | 3.39% |
| 2026-03-24 | 227.13 | 228.70 | 221.50 | 227.00 | 223.08 | qfq | 1,121,360 | 252,363,433 | 1.35% |
| 2026-03-23 | 230.00 | 234.96 | 223.33 | 223.97 | 220.11 | qfq | 2,439,941 | 558,807,181 | -6.68% |
| 2026-03-20 | 249.14 | 249.14 | 238.30 | 240.00 | 235.86 | qfq | 1,624,044 | 391,378,258 | -2.63% |
| 2026-03-19 | 252.84 | 255.99 | 245.10 | 246.48 | 242.23 | qfq | 1,029,150 | 256,703,983 | -3.57% |
| 2026-03-18 | 259.78 | 260.66 | 254.00 | 255.60 | 251.19 | qfq | 900,224 | 230,644,578 | -2.07% |
| 2026-03-17 | 255.00 | 266.00 | 255.00 | 260.99 | 256.49 | qfq | 1,499,618 | 392,688,060 | 1.56% |
| 2026-03-16 | 248.90 | 259.04 | 246.27 | 256.97 | 252.54 | qfq | 1,588,323 | 402,455,739 | 2.73% |
| 2026-03-13 | 254.57 | 259.17 | 248.88 | 250.15 | 245.83 | qfq | 1,325,543 | 336,537,222 | -2.57% |
| 2026-03-12 | 256.10 | 258.98 | 253.88 | 256.75 | 252.32 | qfq | 1,072,109 | 274,940,094 | 0.09% |
| 2026-03-11 | 251.24 | 260.89 | 247.80 | 256.51 | 252.08 | qfq | 2,046,629 | 522,907,791 | 2.09% |
| 2026-03-10 | 240.34 | 252.00 | 240.01 | 251.26 | 246.92 | qfq | 2,275,062 | 564,790,630 | 5.13% |
| 2026-03-09 | 239.31 | 242.33 | 233.51 | 239.00 | 234.88 | qfq | 1,740,888 | 412,706,182 | -2.09% |
| 2026-03-06 | 237.97 | 249.83 | 236.40 | 244.10 | 239.89 | qfq | 1,818,084 | 447,382,900 | 2.26% |
| 2026-03-05 | 234.24 | 241.38 | 232.50 | 238.70 | 234.58 | qfq | 1,558,188 | 371,280,140 | 2.79% |
| 2026-03-04 | 232.95 | 235.81 | 229.57 | 232.22 | 228.21 | qfq | 1,426,744 | 331,156,766 | -0.93% |
| 2026-03-03 | 240.66 | 244.00 | 232.89 | 234.39 | 230.35 | qfq | 1,683,206 | 401,410,108 | -2.61% |
| 2026-03-02 | 242.00 | 249.00 | 240.00 | 240.67 | 236.52 | qfq | 1,714,554 | 414,965,291 | -2.67% |
| 2026-02-27 | 246.72 | 250.92 | 243.05 | 247.26 | 242.99 | qfq | 1,754,146 | 432,387,817 | -0.52% |
| 2026-02-26 | 258.00 | 259.98 | 247.58 | 248.56 | 244.27 | qfq | 1,773,300 | 444,016,690 | -4.49% |
| 2026-02-25 | 253.00 | 262.76 | 252.00 | 260.25 | 255.76 | qfq | 2,090,937 | 540,888,765 | 2.87% |
| 2026-02-24 | 249.00 | 262.70 | 249.00 | 253.00 | 248.63 | qfq | 2,486,615 | 638,022,965 | 3.39% |
| 2026-02-13 | 247.00 | 249.88 | 243.88 | 244.70 | 240.48 | qfq | 901,305 | 222,549,168 | -0.88% |
| 2026-02-12 | 248.70 | 250.31 | 245.00 | 246.87 | 242.61 | qfq | 1,111,340 | 274,873,136 | -0.46% |
| 2026-02-11 | 249.00 | 249.78 | 246.18 | 248.02 | 243.74 | qfq | 872,000 | 216,213,473 | -0.02% |
| 2026-02-10 | 246.90 | 249.30 | 244.54 | 248.06 | 243.78 | qfq | 1,005,621 | 248,167,125 | 0.51% |
| 2026-02-09 | 249.94 | 250.51 | 245.10 | 246.80 | 242.54 | qfq | 1,747,919 | 432,454,540 | 0.47% |
| 2026-02-06 | 256.01 | 256.65 | 240.00 | 245.64 | 241.40 | qfq | 3,144,745 | 773,398,567 | -5.19% |
| 2026-02-05 | 260.00 | 262.00 | 255.19 | 259.08 | 254.61 | qfq | 1,259,474 | 326,417,297 | 0.39% |
| 2026-02-04 | 252.36 | 260.00 | 251.18 | 258.07 | 253.62 | qfq | 1,638,488 | 420,100,541 | 2.25% |
| 2026-02-03 | 246.32 | 252.88 | 245.55 | 252.38 | 248.02 | qfq | 1,985,673 | 495,047,662 | 3.45% |
| 2026-02-02 | 252.99 | 255.22 | 243.60 | 243.96 | 239.75 | qfq | 3,437,102 | 854,365,753 | -3.14% |
| 2026-01-30 | 259.63 | 261.00 | 245.36 | 251.88 | 247.53 | qfq | 2,970,474 | 744,710,156 | -2.99% |
| 2026-01-29 | 266.31 | 269.60 | 258.10 | 259.64 | 255.16 | qfq | 1,670,940 | 438,303,765 | -2.94% |
| 2026-01-28 | 274.47 | 275.50 | 265.30 | 267.50 | 262.88 | qfq | 1,619,358 | 434,500,838 | -2.37% |
| 2026-01-27 | 266.20 | 276.79 | 260.25 | 274.00 | 269.27 | qfq | 2,018,410 | 546,942,131 | 2.93% |
| 2026-01-26 | 267.59 | 272.70 | 264.57 | 266.20 | 261.61 | qfq | 1,640,095 | 439,028,899 | -0.53% |
| 2026-01-23 | 269.80 | 269.87 | 263.54 | 267.61 | 262.99 | qfq | 1,869,877 | 497,726,392 | -0.81% |
| 2026-01-22 | 284.00 | 284.08 | 268.58 | 269.80 | 265.14 | qfq | 1,336,401 | 365,804,445 | -3.46% |
| 2026-01-21 | 270.01 | 279.99 | 267.18 | 279.46 | 274.64 | qfq | 1,534,207 | 423,373,830 | 2.49% |
| 2026-01-20 | 277.74 | 279.00 | 269.05 | 272.66 | 267.95 | qfq | 1,370,613 | 372,452,172 | -1.83% |
| 2026-01-19 | 275.85 | 283.20 | 274.01 | 277.73 | 272.94 | qfq | 1,420,163 | 393,981,720 | 0.68% |
| 2026-01-16 | 267.69 | 278.80 | 263.00 | 275.85 | 271.09 | qfq | 2,962,761 | 806,791,677 | 3.70% |
| 2026-01-15 | 259.99 | 267.50 | 258.00 | 266.00 | 261.41 | qfq | 1,890,117 | 500,658,215 | 2.31% |
| 2026-01-14 | 265.46 | 267.42 | 253.43 | 260.00 | 255.51 | qfq | 3,509,136 | 905,409,218 | -2.35% |
| 2026-01-13 | 268.82 | 274.27 | 265.23 | 266.25 | 261.66 | qfq | 1,930,914 | 519,799,989 | -0.98% |
| 2026-01-12 | 267.00 | 271.39 | 264.65 | 268.89 | 264.25 | qfq | 1,414,988 | 379,544,179 | 0.40% |
| 2026-01-09 | 268.26 | 269.96 | 263.10 | 267.81 | 263.19 | qfq | 1,736,498 | 463,041,538 | -0.55% |
| 2026-01-08 | 271.11 | 271.68 | 268.00 | 269.29 | 264.64 | qfq | 960,418 | 258,712,279 | -0.67% |
| 2026-01-07 | 274.63 | 277.00 | 268.00 | 271.11 | 266.43 | qfq | 1,696,193 | 459,554,591 | -1.82% |
| 2026-01-06 | 281.52 | 285.57 | 273.00 | 276.14 | 271.37 | qfq | 1,703,118 | 472,083,242 | -2.01% |
| 2026-01-05 | 278.41 | 285.32 | 277.10 | 281.80 | 276.94 | qfq | 1,306,950 | 368,267,487 | 1.12% |
| 2025-12-31 | 280.18 | 281.50 | 276.26 | 278.68 | 273.87 | qfq | 623,312 | 173,717,120 | -0.07% |
| 2025-12-30 | 279.09 | 281.87 | 277.56 | 278.88 | 274.07 | qfq | 800,673 | 223,674,053 | -0.66% |
| 2025-12-29 | 278.14 | 281.98 | 274.01 | 280.72 | 275.88 | qfq | 987,640 | 275,455,289 | 0.86% |
| 2025-12-26 | 280.00 | 282.72 | 276.20 | 278.34 | 273.54 | qfq | 984,700 | 274,322,306 | -0.88% |
| 2025-12-25 | 277.90 | 281.89 | 275.12 | 280.80 | 275.95 | qfq | 962,100 | 267,957,683 | 1.01% |
| 2025-12-24 | 283.84 | 286.99 | 276.18 | 278.00 | 273.20 | qfq | 1,589,500 | 445,647,568 | -2.32% |
| 2025-12-23 | 290.50 | 294.50 | 281.26 | 284.59 | 279.68 | qfq | 1,401,476 | 400,914,206 | -2.32% |
| 2025-12-22 | 297.68 | 298.56 | 288.55 | 291.35 | 286.32 | qfq | 1,133,726 | 331,712,672 | -1.97% |
| 2025-12-19 | 286.37 | 302.55 | 284.50 | 297.21 | 292.08 | qfq | 1,366,050 | 406,243,419 | 3.00% |
| 2025-12-18 | 286.41 | 291.00 | 283.56 | 288.54 | 283.56 | qfq | 583,905 | 168,107,701 | 0.08% |
| 2025-12-17 | 283.82 | 289.60 | 281.45 | 288.30 | 283.33 | qfq | 861,745 | 246,052,470 | 1.61% |
| 2025-12-16 | 286.54 | 286.54 | 278.54 | 283.73 | 278.83 | qfq | 1,115,145 | 314,147,627 | -0.38% |
| 2025-12-15 | 288.68 | 292.00 | 281.26 | 284.82 | 279.91 | qfq | 1,449,860 | 413,053,202 | -2.66% |
| 2025-12-12 | 290.78 | 295.35 | 287.98 | 292.60 | 287.55 | qfq | 991,400 | 289,354,211 | 0.38% |
| 2025-12-11 | 294.68 | 299.19 | 290.81 | 291.50 | 286.47 | qfq | 1,286,152 | 377,677,265 | -1.02% |
| 2025-12-10 | 280.00 | 295.58 | 279.97 | 294.50 | 289.42 | qfq | 1,718,618 | 497,765,129 | 4.85% |
| 2025-12-09 | 277.34 | 287.61 | 277.34 | 280.88 | 276.03 | qfq | 989,962 | 279,449,020 | 0.78% |
| 2025-12-08 | 277.94 | 280.00 | 273.82 | 278.71 | 273.90 | qfq | 1,166,793 | 323,486,213 | 0.26% |
| 2025-12-05 | 272.00 | 278.80 | 262.40 | 278.00 | 273.20 | qfq | 1,925,425 | 524,947,826 | 0.51% |
| 2025-12-04 | 270.65 | 278.30 | 269.82 | 276.60 | 271.83 | qfq | 1,211,299 | 333,143,216 | 2.20% |
| 2025-12-03 | 264.63 | 274.50 | 264.63 | 270.65 | 265.98 | qfq | 1,593,030 | 429,998,967 | 2.31% |
| 2025-12-02 | 268.65 | 271.88 | 262.63 | 264.54 | 259.98 | qfq | 1,402,223 | 372,103,325 | -2.25% |
| 2025-12-01 | 265.50 | 271.88 | 257.60 | 270.64 | 265.97 | qfq | 1,708,405 | 453,511,467 | 2.32% |
| 2025-11-28 | 261.17 | 265.58 | 256.51 | 264.50 | 259.94 | qfq | 1,340,700 | 350,435,942 | 1.62% |
| 2025-11-27 | 262.50 | 268.00 | 259.98 | 260.28 | 255.79 | qfq | 1,338,340 | 353,922,493 | -0.77% |
| 2025-11-26 | 250.93 | 265.50 | 250.02 | 262.30 | 257.77 | qfq | 2,141,560 | 559,660,605 | 3.96% |
| 2025-11-25 | 246.00 | 256.80 | 245.92 | 252.31 | 247.96 | qfq | 1,973,895 | 499,034,686 | 2.56% |
| 2025-11-24 | 248.05 | 254.80 | 243.25 | 246.02 | 241.77 | qfq | 1,874,800 | 465,428,192 | -0.82% |
| 2025-11-21 | 255.00 | 256.13 | 246.83 | 248.05 | 243.77 | qfq | 1,750,300 | 437,930,059 | -1.96% |
| 2025-11-20 | 254.24 | 254.45 | 248.16 | 253.00 | 248.63 | qfq | 2,228,405 | 559,140,715 | -0.29% |
| 2025-11-19 | 233.65 | 253.73 | 231.99 | 253.73 | 249.35 | qfq | 2,723,265 | 668,702,692 | 10.00% |
| 2025-11-18 | 230.25 | 234.67 | 228.56 | 230.66 | 226.68 | qfq | 1,397,958 | 323,746,482 | -0.13% |
| 2025-11-17 | 240.00 | 250.66 | 229.29 | 230.95 | 226.96 | qfq | 2,595,412 | 609,324,318 | -4.71% |
| 2025-11-14 | 238.00 | 246.47 | 236.00 | 242.36 | 238.18 | qfq | 1,431,608 | 346,589,507 | 0.77% |
| 2025-11-13 | 243.95 | 245.98 | 239.72 | 240.50 | 236.35 | qfq | 1,320,032 | 319,691,347 | -1.82% |
| 2025-11-12 | 246.48 | 248.88 | 243.00 | 244.96 | 240.73 | qfq | 616,500 | 151,526,233 | -1.03% |
| 2025-11-11 | 244.10 | 255.00 | 244.10 | 247.50 | 243.23 | qfq | 1,367,645 | 340,418,000 | 0.94% |
| 2025-11-10 | 245.90 | 247.49 | 237.74 | 245.20 | 240.97 | qfq | 2,163,091 | 524,082,805 | -0.25% |
| 2025-11-07 | 250.30 | 252.00 | 245.77 | 245.81 | 241.57 | qfq | 835,412 | 207,469,559 | -1.99% |
| 2025-11-06 | 249.95 | 258.68 | 248.03 | 250.80 | 246.47 | qfq | 938,247 | 236,097,482 | 1.33% |
| 2025-11-05 | 247.68 | 250.58 | 245.50 | 247.50 | 243.23 | qfq | 702,310 | 174,208,951 | -0.91% |
| 2025-11-04 | 254.77 | 259.79 | 247.30 | 249.78 | 245.47 | qfq | 1,041,000 | 262,572,843 | -1.97% |
| 2025-11-03 | 255.88 | 257.97 | 251.24 | 254.80 | 250.40 | qfq | 997,660 | 253,181,167 | -0.47% |
| 2025-10-31 | 252.78 | 257.20 | 250.10 | 256.00 | 251.58 | qfq | 1,314,700 | 334,466,420 | 1.26% |
| 2025-10-30 | 251.90 | 263.66 | 250.30 | 252.81 | 248.45 | qfq | 2,176,590 | 555,292,073 | -1.59% |
| 2025-10-29 | 252.62 | 258.29 | 247.90 | 256.89 | 252.46 | qfq | 1,441,634 | 364,897,526 | 1.25% |
| 2025-10-28 | 253.00 | 255.15 | 246.70 | 253.73 | 249.35 | qfq | 1,581,431 | 396,823,795 | 0.52% |
| 2025-10-27 | 245.78 | 261.00 | 244.52 | 252.41 | 248.05 | qfq | 3,283,857 | 837,725,789 | 3.88% |
| 2025-10-24 | 240.76 | 243.05 | 237.35 | 242.99 | 238.80 | qfq | 1,537,000 | 369,811,735 | 1.17% |
| 2025-10-23 | 236.46 | 240.89 | 235.00 | 240.18 | 236.04 | qfq | 1,146,362 | 273,906,999 | 1.17% |
| 2025-10-22 | 240.13 | 243.25 | 236.21 | 237.40 | 233.30 | qfq | 1,521,083 | 364,537,035 | -1.18% |
| 2025-10-21 | 240.29 | 245.00 | 234.00 | 240.23 | 236.08 | qfq | 2,844,070 | 677,298,384 | 0.16% |
| 2025-10-20 | 235.86 | 239.99 | 233.65 | 239.85 | 235.71 | qfq | 2,578,910 | 613,509,881 | 2.90% |
| 2025-10-17 | 239.94 | 247.90 | 232.67 | 233.09 | 229.07 | qfq | 4,009,832 | 955,163,823 | -6.75% |
| 2025-10-16 | 252.02 | 258.08 | 247.27 | 249.97 | 245.66 | qfq | 2,233,863 | 561,243,482 | -1.17% |
| 2025-10-15 | 248.70 | 253.49 | 246.00 | 252.93 | 248.57 | qfq | 1,531,051 | 382,952,698 | 1.78% |
| 2025-10-14 | 252.77 | 257.87 | 248.33 | 248.50 | 244.21 | qfq | 2,772,847 | 703,002,337 | -1.17% |
| 2025-10-13 | 255.90 | 263.70 | 250.87 | 251.45 | 247.11 | qfq | 2,152,962 | 549,291,084 | -5.99% |
| 2025-10-10 | 260.01 | 271.88 | 260.01 | 267.46 | 262.84 | qfq | 1,588,717 | 426,618,156 | 1.36% |
| 2025-10-09 | 267.00 | 267.00 | 257.19 | 263.88 | 259.33 | qfq | 1,765,982 | 460,585,685 | -1.63% |
| 2025-09-30 | 262.04 | 270.50 | 259.20 | 268.25 | 263.62 | qfq | 1,604,639 | 426,653,246 | 2.04% |
| 2025-09-29 | 270.50 | 274.57 | 259.00 | 262.88 | 258.34 | qfq | 2,553,329 | 676,291,353 | -4.42% |
| 2025-09-26 | 273.80 | 278.50 | 272.47 | 275.04 | 270.29 | qfq | 1,359,986 | 375,169,834 | 0.20% |
| 2025-09-25 | 269.00 | 276.00 | 267.20 | 274.50 | 269.76 | qfq | 1,538,089 | 417,865,075 | 2.05% |
| 2025-09-24 | 268.32 | 274.44 | 265.00 | 268.99 | 264.35 | qfq | 1,624,132 | 438,354,458 | -0.56% |
| 2025-09-23 | 267.11 | 275.85 | 264.50 | 270.50 | 265.83 | qfq | 1,502,708 | 404,445,360 | 1.42% |
| 2025-09-22 | 268.00 | 274.28 | 265.01 | 266.70 | 262.10 | qfq | 1,867,838 | 501,858,442 | -1.01% |
| 2025-09-19 | 271.00 | 279.63 | 264.12 | 269.41 | 264.76 | qfq | 3,313,698 | 896,669,721 | -3.11% |
| 2025-09-18 | 290.32 | 304.80 | 275.00 | 278.07 | 273.27 | qfq | 4,044,568 | 1,160,546,321 | -4.22% |
| 2025-09-17 | 276.30 | 291.06 | 275.00 | 290.32 | 285.31 | qfq | 1,976,493 | 563,861,987 | 4.52% |
| 2025-09-16 | 277.62 | 283.75 | 274.38 | 277.77 | 272.98 | qfq | 1,817,166 | 504,331,762 | 0.46% |
| 2025-09-15 | 282.60 | 283.00 | 275.00 | 276.50 | 271.73 | qfq | 1,782,452 | 496,110,038 | -2.98% |
| 2025-09-12 | 270.52 | 289.00 | 270.00 | 284.98 | 280.06 | qfq | 2,804,021 | 796,671,946 | 4.82% |
| 2025-09-11 | 271.00 | 277.88 | 265.68 | 271.87 | 267.18 | qfq | 2,384,812 | 648,118,822 | -0.44% |
| 2025-09-10 | 269.73 | 276.50 | 267.27 | 273.06 | 268.35 | qfq | 1,681,759 | 459,107,152 | 0.57% |
| 2025-09-09 | 261.99 | 272.50 | 260.71 | 271.50 | 266.81 | qfq | 2,129,013 | 573,166,719 | 4.01% |
| 2025-09-08 | 266.00 | 268.88 | 260.20 | 261.03 | 256.53 | qfq | 2,278,818 | 601,085,106 | -1.55% |
| 2025-09-05 | 256.50 | 270.95 | 256.50 | 265.14 | 260.56 | qfq | 2,759,554 | 732,650,105 | 3.37% |
| 2025-09-04 | 261.77 | 262.52 | 250.80 | 256.50 | 252.07 | qfq | 2,032,651 | 519,081,426 | -2.29% |
| 2025-09-03 | 265.28 | 270.00 | 261.54 | 262.50 | 257.97 | qfq | 1,104,301 | 292,038,505 | -0.89% |
| 2025-09-02 | 271.70 | 272.90 | 261.54 | 264.87 | 260.30 | qfq | 1,994,734 | 529,542,318 | -2.62% |
| 2025-09-01 | 266.80 | 273.80 | 261.50 | 272.00 | 267.31 | qfq | 2,781,253 | 750,735,329 | 1.99% |
| 2025-08-29 | 258.98 | 271.71 | 258.00 | 266.69 | 262.09 | qfq | 2,730,195 | 729,036,190 | 3.18% |
| 2025-08-28 | 262.59 | 262.59 | 255.25 | 258.47 | 254.01 | qfq | 1,958,306 | 506,485,066 | -1.54% |
| 2025-08-27 | 266.98 | 270.60 | 261.16 | 262.50 | 257.97 | qfq | 2,267,160 | 601,326,803 | -1.68% |
| 2025-08-26 | 275.49 | 276.50 | 266.66 | 266.98 | 262.37 | qfq | 2,207,100 | 593,300,572 | -3.03% |
| 2025-08-25 | 277.83 | 277.83 | 268.02 | 275.31 | 270.56 | qfq | 2,722,600 | 742,155,642 | -1.04% |
| 2025-08-22 | 279.00 | 281.54 | 274.38 | 278.20 | 273.40 | qfq | 1,617,800 | 449,340,320 | -0.48% |
| 2025-08-21 | 277.28 | 284.81 | 277.20 | 279.54 | 274.72 | qfq | 1,114,400 | 312,786,143 | -0.59% |
| 2025-08-20 | 279.80 | 284.99 | 274.00 | 281.20 | 276.35 | qfq | 1,440,682 | 402,898,265 | -0.13% |
| 2025-08-19 | 280.80 | 285.49 | 277.00 | 281.58 | 276.72 | qfq | 1,193,597 | 335,485,822 | 0.29% |
| 2025-08-18 | 285.95 | 285.95 | 278.20 | 280.76 | 275.92 | qfq | 2,058,300 | 577,768,421 | -1.81% |
| 2025-08-15 | 268.23 | 295.94 | 267.00 | 285.93 | 281.00 | qfq | 2,692,500 | 765,711,416 | 6.28% |
| 2025-08-14 | 272.93 | 273.04 | 263.31 | 269.04 | 264.40 | qfq | 2,121,752 | 567,229,122 | -1.45% |
| 2025-08-13 | 269.00 | 273.60 | 266.00 | 272.99 | 268.28 | qfq | 1,777,405 | 479,152,386 | 1.10% |
| 2025-08-12 | 252.74 | 274.22 | 252.70 | 270.01 | 265.35 | qfq | 2,682,100 | 708,195,245 | 6.84% |
| 2025-08-11 | 252.35 | 256.80 | 248.70 | 252.73 | 248.37 | qfq | 1,383,400 | 348,969,064 | -0.82% |
| 2025-08-08 | 243.78 | 260.85 | 241.41 | 254.83 | 250.43 | qfq | 2,048,601 | 519,025,123 | 4.53% |
| 2025-08-07 | 244.01 | 249.56 | 241.54 | 243.78 | 239.57 | qfq | 1,350,530 | 330,402,395 | -0.09% |
| 2025-08-06 | 227.03 | 244.59 | 225.65 | 244.01 | 239.80 | qfq | 2,356,800 | 562,139,959 | 7.59% |
| 2025-08-05 | 225.60 | 227.88 | 223.51 | 226.80 | 222.89 | qfq | 837,468 | 188,779,369 | 0.80% |
| 2025-08-04 | 220.00 | 226.38 | 216.67 | 225.00 | 221.12 | qfq | 1,380,499 | 308,645,532 | 2.69% |
| 2025-08-01 | 222.79 | 224.49 | 218.00 | 219.10 | 215.32 | qfq | 935,899 | 206,432,518 | -2.14% |
| 2025-07-31 | 228.09 | 228.66 | 220.08 | 223.89 | 220.03 | qfq | 1,290,870 | 289,532,540 | -2.52% |
| 2025-07-30 | 232.72 | 232.72 | 223.00 | 229.68 | 225.72 | qfq | 2,238,141 | 510,990,628 | -1.30% |
| 2025-07-29 | 228.91 | 235.50 | 227.50 | 232.71 | 228.69 | qfq | 1,610,700 | 374,760,764 | 0.80% |
| 2025-07-28 | 227.51 | 232.99 | 223.50 | 230.86 | 226.88 | qfq | 2,658,031 | 605,393,597 | 1.47% |
| 2025-07-25 | 218.48 | 230.51 | 217.60 | 227.51 | 223.58 | qfq | 2,424,100 | 550,713,691 | 4.74% |
| 2025-07-24 | 211.98 | 219.24 | 209.49 | 217.21 | 213.46 | qfq | 2,690,939 | 580,100,689 | 2.50% |
| 2025-07-23 | 208.00 | 215.60 | 207.10 | 211.92 | 208.26 | qfq | 1,991,957 | 423,843,262 | 1.88% |
| 2025-07-22 | 213.90 | 215.00 | 207.10 | 208.00 | 204.41 | qfq | 2,533,596 | 531,014,474 | -2.75% |
| 2025-07-21 | 214.13 | 217.27 | 210.95 | 213.89 | 210.20 | qfq | 2,822,715 | 602,436,189 | -0.11% |
| 2025-07-18 | 231.34 | 231.34 | 213.98 | 214.13 | 210.43 | qfq | 4,469,946 | 981,681,689 | -7.46% |
| 2025-07-17 | 228.80 | 234.40 | 228.27 | 231.40 | 227.41 | qfq | 1,380,280 | 318,010,852 | 0.47% |
| 2025-07-16 | 240.20 | 241.88 | 230.31 | 230.32 | 226.35 | qfq | 1,736,824 | 406,478,637 | -3.44% |
| 2025-07-15 | 232.00 | 242.08 | 232.00 | 238.52 | 234.40 | qfq | 1,319,300 | 314,723,562 | 1.30% |
| 2025-07-14 | 230.37 | 238.31 | 221.88 | 235.47 | 231.41 | qfq | 1,833,430 | 424,456,727 | 0.09% |
| 2025-07-11 | 232.00 | 237.00 | 230.88 | 235.25 | 231.19 | qfq | 1,014,403 | 237,818,274 | 1.19% |
| 2025-07-10 | 238.00 | 242.00 | 230.30 | 232.49 | 228.48 | qfq | 1,640,330 | 384,277,943 | -3.52% |
| 2025-07-09 | 232.13 | 242.20 | 230.14 | 240.97 | 236.81 | qfq | 1,257,846 | 297,406,240 | 2.95% |
| 2025-07-08 | 233.00 | 235.20 | 228.50 | 234.07 | 230.03 | qfq | 1,089,603 | 253,255,383 | -0.37% |
| 2025-07-07 | 236.00 | 237.00 | 228.40 | 234.94 | 230.89 | qfq | 1,314,849 | 305,413,878 | -1.27% |
| 2025-07-04 | 233.10 | 240.00 | 230.49 | 237.97 | 233.86 | qfq | 1,278,678 | 301,912,624 | 1.08% |
| 2025-07-03 | 221.08 | 235.99 | 220.92 | 235.43 | 231.37 | qfq | 2,021,300 | 465,557,626 | 6.78% |
| 2025-07-02 | 224.00 | 224.86 | 218.00 | 220.48 | 216.68 | qfq | 883,934 | 194,491,406 | -1.35% |
| 2025-07-01 | 219.20 | 227.00 | 217.01 | 223.49 | 219.63 | qfq | 2,304,807 | 512,708,745 | 3.23% |
| 2025-06-30 | 211.55 | 218.48 | 211.50 | 216.50 | 212.76 | qfq | 1,576,316 | 339,863,345 | 1.57% |
| 2025-06-27 | 208.30 | 214.80 | 204.69 | 213.15 | 209.47 | qfq | 1,724,200 | 365,588,756 | 2.38% |
| 2025-06-26 | 207.99 | 212.91 | 207.00 | 208.20 | 204.61 | qfq | 1,329,995 | 278,549,411 | 0.53% |
| 2025-06-25 | 208.99 | 211.77 | 206.00 | 207.11 | 203.54 | qfq | 1,371,340 | 285,489,898 | -1.54% |
| 2025-06-24 | 211.00 | 212.38 | 207.14 | 210.36 | 206.73 | qfq | 1,998,200 | 418,030,957 | 0.43% |
| 2025-06-23 | 212.00 | 212.92 | 206.01 | 209.45 | 205.84 | qfq | 2,423,840 | 505,136,999 | -1.39% |
| 2025-06-20 | 211.81 | 215.00 | 210.81 | 212.40 | 208.73 | qfq | 1,242,704 | 264,520,944 | 0.28% |
| 2025-06-19 | 218.00 | 220.88 | 210.25 | 211.81 | 208.15 | qfq | 1,694,998 | 363,074,016 | -2.45% |
| 2025-06-18 | 210.79 | 224.00 | 210.79 | 217.12 | 213.37 | qfq | 2,200,617 | 480,183,804 | 2.42% |
| 2025-06-17 | 210.01 | 216.70 | 208.92 | 212.00 | 208.34 | qfq | 1,760,100 | 373,997,275 | 0.33% |
| 2025-06-16 | 218.30 | 221.95 | 208.41 | 211.31 | 207.66 | qfq | 3,226,252 | 686,197,702 | -4.17% |
| 2025-06-13 | 212.50 | 220.50 | 210.80 | 220.50 | 216.69 | qfq | 2,490,991 | 540,525,238 | 3.42% |
| 2025-06-12 | 214.81 | 215.71 | 208.01 | 213.20 | 209.52 | qfq | 1,979,234 | 417,265,208 | -2.15% |
| 2025-06-11 | 210.00 | 218.00 | 208.00 | 217.88 | 214.12 | qfq | 1,737,279 | 367,350,429 | 4.40% |
| 2025-06-10 | 200.05 | 217.00 | 200.05 | 208.69 | 205.09 | qfq | 2,554,650 | 538,589,806 | 3.77% |
| 2025-06-09 | 196.14 | 205.00 | 195.20 | 201.10 | 197.63 | qfq | 1,310,243 | 262,802,760 | 2.53% |
| 2025-06-06 | 200.95 | 200.99 | 195.58 | 196.14 | 192.76 | qfq | 1,529,560 | 302,384,490 | -2.00% |
| 2025-06-05 | 186.01 | 200.85 | 184.47 | 200.14 | 196.69 | qfq | 2,616,952 | 510,171,316 | 7.60% |
| 2025-06-04 | 182.07 | 188.35 | 179.01 | 186.00 | 182.79 | qfq | 1,484,900 | 274,799,203 | 2.16% |
| 2025-06-03 | 182.15 | 184.80 | 176.60 | 182.07 | 178.93 | qfq | 1,132,549 | 206,450,727 | -0.17% |
| 2025-05-30 | 184.50 | 186.40 | 181.34 | 182.38 | 179.23 | qfq | 1,042,061 | 190,463,955 | -1.93% |
| 2025-05-29 | 179.98 | 188.50 | 179.98 | 185.96 | 182.75 | qfq | 2,257,357 | 420,591,417 | 4.60% |
| 2025-05-28 | 171.94 | 178.38 | 171.50 | 177.78 | 174.71 | qfq | 1,675,800 | 294,363,111 | 3.44% |
| 2025-05-27 | 177.00 | 177.10 | 167.50 | 171.86 | 168.89 | qfq | 2,275,345 | 387,967,894 | -4.52% |
| 2025-05-26 | 185.16 | 185.65 | 179.00 | 180.00 | 173.11 | qfq | 1,576,500 | 285,731,476 | -2.79% |
| 2025-05-23 | 179.85 | 187.00 | 179.85 | 185.16 | 178.07 | qfq | 1,880,665 | 347,126,342 | 2.95% |
| 2025-05-22 | 182.26 | 182.26 | 179.00 | 179.85 | 172.97 | qfq | 953,902 | 172,027,151 | -1.65% |
| 2025-05-21 | 185.00 | 186.00 | 182.26 | 182.86 | 175.86 | qfq | 747,100 | 137,081,053 | -1.70% |
| 2025-05-20 | 183.00 | 187.30 | 181.45 | 186.02 | 178.90 | qfq | 1,398,250 | 258,033,680 | 1.66% |
| 2025-05-19 | 180.00 | 183.50 | 177.03 | 182.98 | 175.98 | qfq | 1,574,462 | 283,923,131 | 1.66% |
| 2025-05-16 | 174.00 | 182.31 | 173.01 | 180.00 | 173.11 | qfq | 2,045,704 | 367,547,758 | 2.89% |
| 2025-05-15 | 176.00 | 177.71 | 172.80 | 174.95 | 168.25 | qfq | 1,108,077 | 193,127,647 | -1.35% |
| 2025-05-14 | 177.32 | 178.95 | 173.50 | 177.34 | 170.55 | qfq | 1,258,876 | 221,372,881 | -0.29% |
| 2025-05-13 | 182.00 | 186.58 | 176.77 | 177.86 | 171.05 | qfq | 2,539,191 | 459,866,612 | -0.99% |
| 2025-05-12 | 172.95 | 180.03 | 172.95 | 179.64 | 172.76 | qfq | 2,808,185 | 497,214,661 | 6.35% |
| 2025-05-09 | 170.22 | 171.66 | 166.99 | 168.91 | 162.44 | qfq | 940,200 | 158,818,207 | -0.66% |
| 2025-05-08 | 170.92 | 172.60 | 168.60 | 170.04 | 163.53 | qfq | 793,900 | 135,214,406 | -0.52% |
| 2025-05-07 | 171.00 | 176.20 | 167.70 | 170.93 | 164.39 | qfq | 2,375,546 | 409,124,302 | 2.05% |
| 2025-05-06 | 166.88 | 167.93 | 164.33 | 167.50 | 161.09 | qfq | 1,648,100 | 273,697,578 | 0.90% |
| 2025-04-30 | 160.64 | 167.42 | 159.01 | 166.00 | 159.65 | qfq | 2,071,067 | 339,803,018 | 2.92% |
| 2025-04-29 | 160.00 | 163.76 | 155.03 | 161.29 | 155.12 | qfq | 1,801,040 | 287,717,724 | 0.23% |
| 2025-04-28 | 167.94 | 169.84 | 160.26 | 160.92 | 154.76 | qfq | 1,894,862 | 310,310,898 | -4.12% |
| 2025-04-25 | 163.98 | 173.70 | 163.98 | 167.83 | 161.41 | qfq | 2,512,338 | 426,293,109 | 2.44% |
| 2025-04-24 | 164.37 | 168.39 | 163.10 | 163.84 | 157.57 | qfq | 1,274,880 | 210,905,746 | -0.73% |
| 2025-04-23 | 163.67 | 170.00 | 163.67 | 165.05 | 158.73 | qfq | 3,200,004 | 532,554,129 | 5.88% |
| 2025-04-22 | 158.84 | 159.28 | 155.01 | 155.88 | 149.91 | qfq | 1,915,416 | 300,047,561 | -1.87% |
| 2025-04-21 | 150.78 | 159.49 | 149.08 | 158.85 | 152.77 | qfq | 2,920,221 | 454,006,665 | 5.37% |
| 2025-04-18 | 148.20 | 152.55 | 147.06 | 150.75 | 144.98 | qfq | 1,856,830 | 278,367,700 | 1.31% |
| 2025-04-17 | 147.80 | 151.47 | 145.10 | 148.80 | 143.10 | qfq | 2,527,128 | 378,056,095 | 0.64% |
| 2025-04-16 | 154.98 | 154.98 | 143.11 | 147.85 | 142.19 | qfq | 4,577,529 | 668,390,374 | -3.69% |
| 2025-04-15 | 152.78 | 153.80 | 148.00 | 153.52 | 147.64 | qfq | 3,257,343 | 491,000,370 | 1.37% |
| 2025-04-14 | 160.03 | 160.20 | 150.60 | 151.45 | 145.65 | qfq | 4,312,513 | 666,019,950 | -5.46% |
| 2025-04-11 | 153.96 | 161.89 | 148.58 | 160.20 | 154.07 | qfq | 4,891,273 | 755,522,181 | 2.95% |
| 2025-04-10 | 155.61 | 155.61 | 151.32 | 155.61 | 149.65 | qfq | 2,711,809 | 420,555,934 | 10.00% |
| 2025-04-09 | 133.07 | 146.88 | 130.99 | 141.46 | 136.05 | qfq | 4,385,500 | 619,092,365 | 1.43% |
| 2025-04-08 | 141.57 | 147.00 | 139.46 | 139.46 | 134.12 | qfq | 5,753,707 | 812,462,302 | -10.00% |
| 2025-04-07 | 154.95 | 154.95 | 154.95 | 154.95 | 149.02 | qfq | 520,600 | 80,666,970 | -10.00% |
| 2025-04-03 | 182.00 | 182.00 | 172.17 | 172.17 | 165.58 | qfq | 3,528,703 | 610,460,264 | -10.00% |
| 2025-04-02 | 190.90 | 195.44 | 190.10 | 191.30 | 183.98 | qfq | 1,470,500 | 283,328,705 | -0.49% |
| 2025-04-01 | 187.15 | 197.30 | 186.50 | 192.24 | 184.88 | qfq | 2,658,100 | 513,037,275 | 2.73% |
| 2025-03-31 | 181.67 | 188.65 | 181.01 | 187.13 | 179.97 | qfq | 2,551,396 | 473,021,716 | 1.99% |
| 2025-03-28 | 186.58 | 188.09 | 181.88 | 183.48 | 176.46 | qfq | 1,978,700 | 363,769,791 | -2.16% |
| 2025-03-27 | 187.36 | 191.60 | 186.16 | 187.54 | 180.36 | qfq | 1,574,500 | 297,100,287 | -0.61% |
| 2025-03-26 | 187.30 | 191.24 | 186.15 | 188.70 | 181.48 | qfq | 1,811,900 | 341,022,230 | 0.02% |
| 2025-03-25 | 183.90 | 192.48 | 182.59 | 188.67 | 181.45 | qfq | 2,945,404 | 557,125,786 | 3.15% |
| 2025-03-24 | 180.01 | 187.39 | 179.50 | 182.90 | 175.90 | qfq | 2,402,353 | 442,488,836 | 2.25% |
| 2025-03-21 | 184.00 | 184.00 | 177.30 | 178.87 | 172.02 | qfq | 1,698,400 | 304,932,840 | -2.84% |
| 2025-03-20 | 183.35 | 188.62 | 181.55 | 184.10 | 177.05 | qfq | 2,025,699 | 373,276,760 | -0.75% |
| 2025-03-19 | 178.90 | 185.88 | 177.10 | 185.49 | 178.39 | qfq | 2,383,262 | 435,966,178 | 3.42% |
| 2025-03-18 | 173.51 | 181.36 | 171.34 | 179.35 | 172.49 | qfq | 2,457,140 | 435,814,730 | 3.37% |
| 2025-03-17 | 179.99 | 182.00 | 172.08 | 173.50 | 166.86 | qfq | 2,156,700 | 375,459,646 | -2.97% |
| 2025-03-14 | 171.00 | 181.00 | 171.00 | 178.81 | 171.97 | qfq | 2,716,000 | 481,307,707 | 3.95% |
| 2025-03-13 | 172.50 | 174.19 | 169.81 | 172.02 | 165.44 | qfq | 1,234,545 | 211,785,087 | -0.24% |
| 2025-03-12 | 171.28 | 174.20 | 170.17 | 172.43 | 165.83 | qfq | 1,367,945 | 235,696,131 | 0.85% |
| 2025-03-11 | 175.59 | 176.69 | 169.00 | 170.98 | 164.44 | qfq | 2,344,623 | 402,903,191 | -4.00% |
| 2025-03-10 | 175.00 | 178.58 | 172.63 | 178.10 | 171.28 | qfq | 2,158,399 | 380,827,513 | 2.12% |
| 2025-03-07 | 176.05 | 179.25 | 173.60 | 174.40 | 167.72 | qfq | 1,620,800 | 285,306,196 | -1.13% |
| 2025-03-06 | 178.76 | 179.43 | 172.99 | 176.40 | 169.65 | qfq | 1,927,928 | 338,102,682 | -0.94% |
| 2025-03-05 | 178.06 | 181.10 | 177.74 | 178.08 | 171.26 | qfq | 1,149,453 | 205,538,492 | 0.21% |
| 2025-03-04 | 182.08 | 185.20 | 177.00 | 177.70 | 170.90 | qfq | 1,837,900 | 332,326,015 | -2.03% |
| 2025-03-03 | 181.00 | 183.30 | 176.66 | 181.38 | 174.44 | qfq | 2,455,400 | 443,300,563 | 0.21% |
| 2025-02-28 | 178.50 | 182.10 | 176.50 | 181.00 | 174.07 | qfq | 3,035,231 | 548,269,626 | 1.32% |
| 2025-02-27 | 180.01 | 182.00 | 175.02 | 178.65 | 171.81 | qfq | 3,920,573 | 696,987,142 | -3.96% |
| 2025-02-26 | 189.58 | 192.66 | 185.00 | 186.01 | 178.89 | qfq | 1,752,500 | 330,767,399 | -1.29% |
| 2025-02-25 | 194.10 | 194.10 | 185.80 | 188.45 | 181.24 | qfq | 1,997,782 | 377,024,582 | -2.67% |
| 2025-02-24 | 192.00 | 195.11 | 191.50 | 193.62 | 186.21 | qfq | 1,475,300 | 285,149,744 | -0.65% |
| 2025-02-21 | 196.32 | 197.29 | 194.00 | 194.88 | 187.42 | qfq | 1,460,802 | 284,960,381 | -1.23% |
| 2025-02-20 | 197.70 | 198.49 | 192.41 | 197.30 | 189.75 | qfq | 1,945,200 | 379,357,167 | -0.41% |
| 2025-02-19 | 197.66 | 201.85 | 196.00 | 198.11 | 190.53 | qfq | 1,219,100 | 242,346,426 | -0.64% |
| 2025-02-18 | 198.00 | 205.50 | 196.00 | 199.38 | 191.75 | qfq | 1,539,100 | 309,312,832 | -0.03% |
| 2025-02-17 | 198.68 | 201.46 | 195.68 | 199.44 | 191.81 | qfq | 1,806,599 | 357,520,028 | 0.18% |
| 2025-02-14 | 195.99 | 202.48 | 192.98 | 199.08 | 191.46 | qfq | 2,243,115 | 445,878,195 | 1.46% |
| 2025-02-13 | 209.41 | 210.50 | 195.73 | 196.22 | 188.71 | qfq | 2,584,800 | 517,181,619 | -6.30% |
| 2025-02-12 | 208.93 | 212.87 | 207.00 | 209.41 | 201.39 | qfq | 1,187,000 | 248,520,299 | -1.23% |
| 2025-02-11 | 201.28 | 216.93 | 200.00 | 212.01 | 203.90 | qfq | 2,004,100 | 421,281,249 | 5.32% |
| 2025-02-10 | 204.01 | 204.83 | 197.50 | 201.30 | 193.60 | qfq | 1,643,251 | 330,297,458 | -1.32% |
| 2025-02-07 | 201.60 | 209.38 | 198.50 | 204.00 | 196.19 | qfq | 2,145,073 | 437,775,204 | 0.34% |
| 2025-02-06 | 196.60 | 205.95 | 194.80 | 203.31 | 195.53 | qfq | 2,027,134 | 408,532,280 | 3.37% |
| 2025-02-05 | 206.42 | 207.87 | 193.78 | 196.68 | 189.15 | qfq | 3,058,576 | 605,007,815 | -4.70% |
| 2025-01-27 | 193.03 | 209.39 | 190.96 | 206.38 | 198.48 | qfq | 2,688,794 | 543,609,864 | 6.86% |
| 2025-01-24 | 190.94 | 193.81 | 183.50 | 193.13 | 185.74 | qfq | 2,455,296 | 466,906,442 | 2.89% |
| 2025-01-23 | 190.27 | 190.69 | 185.50 | 187.70 | 180.52 | qfq | 1,729,400 | 323,915,601 | -0.77% |
| 2025-01-22 | 192.32 | 195.57 | 186.30 | 189.16 | 181.92 | qfq | 2,019,734 | 380,864,162 | -2.25% |
| 2025-01-21 | 192.99 | 195.87 | 189.36 | 193.52 | 186.11 | qfq | 1,864,364 | 358,880,483 | 0.79% |
| 2025-01-20 | 195.00 | 199.80 | 190.80 | 192.00 | 184.65 | qfq | 3,176,100 | 618,096,348 | -1.19% |
| 2025-01-17 | 181.42 | 195.88 | 180.91 | 194.32 | 186.88 | qfq | 2,379,700 | 451,522,644 | 6.65% |
| 2025-01-16 | 179.00 | 185.00 | 177.45 | 182.20 | 175.23 | qfq | 1,428,100 | 259,661,982 | 1.22% |
| 2025-01-15 | 177.80 | 183.80 | 176.55 | 180.00 | 173.11 | qfq | 1,457,800 | 263,012,206 | 1.00% |
| 2025-01-14 | 176.98 | 180.29 | 170.50 | 178.22 | 171.40 | qfq | 2,168,200 | 381,631,769 | 0.06% |
| 2025-01-13 | 178.11 | 179.80 | 173.56 | 178.12 | 171.30 | qfq | 2,372,488 | 418,970,342 | 0.33% |
| 2025-01-10 | 176.90 | 182.40 | 176.01 | 177.53 | 170.73 | qfq | 2,992,379 | 537,148,202 | 0.24% |
| 2025-01-09 | 173.00 | 179.13 | 171.59 | 177.10 | 170.32 | qfq | 3,235,800 | 573,110,478 | 1.44% |
| 2025-01-08 | 161.63 | 176.09 | 159.07 | 174.59 | 167.91 | qfq | 4,064,067 | 683,638,535 | 7.31% |
| 2025-01-07 | 155.00 | 165.23 | 155.00 | 162.70 | 156.47 | qfq | 4,182,593 | 678,904,493 | 5.83% |
| 2025-01-06 | 150.11 | 154.78 | 149.57 | 153.74 | 147.86 | qfq | 2,180,236 | 332,989,164 | 1.78% |
| 2025-01-03 | 151.95 | 154.50 | 150.37 | 151.05 | 145.27 | qfq | 1,688,900 | 257,209,454 | -0.17% |
| 2025-01-02 | 156.51 | 157.20 | 150.08 | 151.30 | 145.51 | qfq | 1,680,201 | 257,610,189 | -3.67% |
| 2024-12-31 | 159.00 | 160.49 | 154.48 | 157.07 | 151.06 | qfq | 1,427,100 | 224,224,783 | -1.88% |
| 2024-12-30 | 153.45 | 162.25 | 153.31 | 160.08 | 153.95 | qfq | 2,019,311 | 321,109,278 | 3.95% |
| 2024-12-27 | 156.61 | 157.00 | 153.10 | 154.00 | 148.11 | qfq | 1,312,002 | 202,729,058 | -1.94% |
| 2024-12-26 | 158.10 | 159.18 | 155.68 | 157.04 | 151.03 | qfq | 1,111,000 | 174,797,922 | -0.63% |
| 2024-12-25 | 157.20 | 159.58 | 156.20 | 158.03 | 151.98 | qfq | 1,306,900 | 206,542,958 | 0.47% |
| 2024-12-24 | 152.11 | 159.35 | 152.00 | 157.29 | 151.27 | qfq | 2,102,169 | 329,329,774 | 3.01% |
| 2024-12-23 | 150.58 | 154.41 | 149.36 | 152.70 | 146.86 | qfq | 1,782,203 | 271,503,931 | 1.80% |
| 2024-12-20 | 151.47 | 152.50 | 149.73 | 150.00 | 144.26 | qfq | 902,599 | 136,150,226 | -1.24% |
| 2024-12-19 | 148.06 | 152.67 | 147.00 | 151.88 | 146.07 | qfq | 1,420,452 | 213,450,495 | 1.40% |
| 2024-12-18 | 149.06 | 150.81 | 147.50 | 149.78 | 144.05 | qfq | 1,159,840 | 173,666,405 | 1.01% |
| 2024-12-17 | 144.85 | 149.72 | 144.06 | 148.28 | 142.60 | qfq | 2,184,487 | 321,512,751 | 2.37% |
| 2024-12-16 | 145.92 | 147.16 | 143.04 | 144.85 | 139.31 | qfq | 1,865,919 | 270,930,000 | -1.56% |
| 2024-12-13 | 145.71 | 149.42 | 144.85 | 147.14 | 141.51 | qfq | 3,468,786 | 510,468,267 | 0.76% |
| 2024-12-12 | 147.66 | 147.99 | 144.58 | 146.03 | 140.44 | qfq | 2,040,858 | 297,299,677 | -1.10% |
| 2024-12-11 | 147.18 | 149.45 | 146.40 | 147.66 | 142.01 | qfq | 1,173,765 | 173,941,241 | -0.19% |
| 2024-12-10 | 150.02 | 151.66 | 146.80 | 147.94 | 142.28 | qfq | 1,768,113 | 263,138,680 | 0.33% |
| 2024-12-09 | 152.58 | 153.77 | 146.87 | 147.45 | 141.81 | qfq | 2,546,259 | 379,561,492 | -3.89% |
| 2024-12-06 | 150.94 | 154.98 | 150.91 | 153.41 | 147.54 | qfq | 2,006,616 | 307,997,003 | 1.64% |
| 2024-12-05 | 150.44 | 154.37 | 149.58 | 150.94 | 145.16 | qfq | 1,620,997 | 246,338,554 | 0.02% |
| 2024-12-04 | 147.04 | 154.46 | 146.00 | 150.91 | 145.13 | qfq | 2,173,036 | 328,326,646 | 1.82% |
| 2024-12-03 | 149.07 | 152.80 | 147.00 | 148.21 | 142.54 | qfq | 1,864,764 | 278,931,554 | -0.71% |
| 2024-12-02 | 145.70 | 151.28 | 143.72 | 149.27 | 143.56 | qfq | 2,024,419 | 300,920,052 | 2.45% |
| 2024-11-29 | 145.00 | 147.88 | 144.12 | 145.70 | 140.12 | qfq | 1,188,642 | 173,888,839 | 0.07% |
| 2024-11-28 | 146.99 | 147.75 | 143.70 | 145.60 | 140.03 | qfq | 1,080,038 | 157,473,225 | -0.97% |
| 2024-11-27 | 144.51 | 147.39 | 142.01 | 147.02 | 141.39 | qfq | 1,652,243 | 239,571,251 | 1.23% |
| 2024-11-26 | 142.00 | 148.20 | 141.50 | 145.24 | 139.68 | qfq | 1,734,618 | 252,663,616 | 1.57% |
| 2024-11-25 | 143.00 | 144.50 | 141.40 | 143.00 | 137.53 | qfq | 1,424,628 | 203,670,486 | -0.10% |
| 2024-11-22 | 148.10 | 149.32 | 143.10 | 143.14 | 137.66 | qfq | 1,610,904 | 233,869,512 | -3.58% |
| 2024-11-21 | 145.68 | 149.09 | 144.57 | 148.46 | 142.78 | qfq | 1,438,458 | 212,199,214 | 1.76% |
| 2024-11-20 | 146.46 | 146.57 | 142.63 | 145.89 | 140.31 | qfq | 1,523,300 | 219,906,446 | -0.28% |
| 2024-11-19 | 144.00 | 146.86 | 143.74 | 146.30 | 140.70 | qfq | 1,686,032 | 245,564,862 | 2.18% |
| 2024-11-18 | 148.35 | 148.35 | 142.00 | 143.18 | 137.70 | qfq | 2,933,227 | 423,394,941 | -3.49% |
| 2024-11-15 | 152.05 | 153.28 | 148.21 | 148.35 | 142.67 | qfq | 1,555,610 | 232,817,876 | -2.74% |
| 2024-11-14 | 154.44 | 156.51 | 152.20 | 152.53 | 146.69 | qfq | 1,336,563 | 205,878,424 | -1.45% |
| 2024-11-13 | 154.00 | 154.95 | 152.00 | 154.77 | 148.85 | qfq | 1,589,000 | 243,700,170 | 0.25% |
| 2024-11-12 | 154.90 | 158.65 | 153.05 | 154.38 | 148.47 | qfq | 2,012,017 | 312,981,502 | 0.05% |
| 2024-11-11 | 153.74 | 155.50 | 151.80 | 154.30 | 148.39 | qfq | 2,057,297 | 315,984,566 | -0.15% |
| 2024-11-08 | 154.42 | 159.23 | 153.00 | 154.53 | 148.62 | qfq | 2,715,272 | 424,541,802 | 0.08% |
| 2024-11-07 | 159.90 | 159.90 | 151.51 | 154.41 | 148.50 | qfq | 3,593,952 | 555,418,538 | -5.80% |
| 2024-11-06 | 169.35 | 176.30 | 161.98 | 163.91 | 157.64 | qfq | 3,282,501 | 553,089,960 | -4.59% |
| 2024-11-05 | 168.45 | 173.49 | 163.51 | 171.80 | 165.22 | qfq | 1,902,463 | 321,461,318 | 0.97% |
| 2024-11-04 | 163.17 | 176.00 | 163.00 | 170.15 | 163.64 | qfq | 2,807,453 | 479,625,561 | 4.41% |
| 2024-11-01 | 156.21 | 165.00 | 155.10 | 162.97 | 156.73 | qfq | 2,120,507 | 342,436,254 | 3.28% |
| 2024-10-31 | 161.49 | 161.90 | 155.70 | 157.80 | 151.76 | qfq | 1,647,500 | 260,810,361 | -2.77% |
| 2024-10-30 | 158.20 | 163.00 | 156.70 | 162.30 | 156.09 | qfq | 2,448,851 | 394,226,539 | 2.59% |
| 2024-10-29 | 152.70 | 161.48 | 151.88 | 158.20 | 152.14 | qfq | 3,200,553 | 504,977,828 | 4.31% |
| 2024-10-28 | 152.66 | 154.39 | 149.64 | 151.67 | 145.86 | qfq | 1,311,700 | 199,446,843 | -0.87% |
| 2024-10-25 | 149.94 | 153.36 | 148.71 | 153.00 | 147.14 | qfq | 1,629,400 | 246,708,058 | 1.81% |
| 2024-10-24 | 151.01 | 152.41 | 149.68 | 150.28 | 144.53 | qfq | 1,100,909 | 165,618,065 | -1.45% |
| 2024-10-23 | 151.22 | 156.68 | 151.00 | 152.49 | 146.65 | qfq | 2,062,800 | 317,521,647 | 0.44% |
| 2024-10-22 | 152.67 | 153.64 | 149.80 | 151.82 | 146.01 | qfq | 2,319,318 | 351,248,459 | -0.62% |
| 2024-10-21 | 156.00 | 156.00 | 149.50 | 152.77 | 146.92 | qfq | 3,539,674 | 537,931,967 | -1.68% |
| 2024-10-18 | 159.20 | 160.48 | 153.82 | 155.38 | 149.43 | qfq | 4,489,881 | 705,189,921 | 3.85% |
| 2024-10-17 | 148.55 | 153.43 | 147.61 | 149.62 | 143.89 | qfq | 2,323,100 | 350,327,364 | 1.90% |
| 2024-10-16 | 147.18 | 150.99 | 145.81 | 146.83 | 141.21 | qfq | 2,233,575 | 330,558,092 | -1.40% |
| 2024-10-15 | 154.95 | 155.71 | 148.90 | 148.91 | 143.21 | qfq | 4,265,163 | 644,992,968 | -4.42% |
| 2024-10-14 | 157.79 | 158.08 | 150.79 | 155.80 | 149.84 | qfq | 2,594,861 | 399,490,865 | -1.24% |
| 2024-10-11 | 165.13 | 165.67 | 156.00 | 157.75 | 151.71 | qfq | 1,841,400 | 293,836,902 | -4.40% |
| 2024-10-10 | 159.00 | 173.00 | 158.50 | 165.01 | 158.69 | qfq | 3,112,980 | 519,576,516 | 2.66% |
| 2024-10-09 | 164.20 | 170.00 | 158.59 | 160.73 | 154.58 | qfq | 3,596,961 | 593,619,766 | -2.04% |
| 2024-10-08 | 180.00 | 180.14 | 157.03 | 164.08 | 157.80 | qfq | 4,164,092 | 698,799,187 | 0.12% |
| 2024-09-30 | 154.78 | 164.99 | 154.04 | 163.88 | 157.61 | qfq | 3,150,678 | 507,898,374 | 8.67% |
| 2024-09-27 | 147.20 | 155.00 | 141.10 | 150.80 | 145.03 | qfq | 1,768,058 | 261,257,447 | 2.59% |
| 2024-09-26 | 141.05 | 147.00 | 137.89 | 147.00 | 141.37 | qfq | 1,790,700 | 254,094,536 | 3.43% |
| 2024-09-25 | 143.99 | 146.80 | 141.35 | 142.12 | 136.68 | qfq | 1,762,778 | 254,191,657 | -1.31% |
| 2024-09-24 | 145.24 | 147.98 | 138.38 | 144.00 | 138.49 | qfq | 2,781,317 | 394,406,694 | -0.72% |
| 2024-09-23 | 148.95 | 152.50 | 144.36 | 145.04 | 139.49 | qfq | 1,408,858 | 206,699,518 | -2.85% |
| 2024-09-20 | 152.72 | 152.99 | 148.10 | 149.29 | 143.58 | qfq | 1,178,800 | 176,755,965 | -2.65% |
| 2024-09-19 | 148.12 | 154.00 | 147.61 | 153.36 | 147.49 | qfq | 2,009,400 | 306,129,721 | 2.86% |
| 2024-09-18 | 143.80 | 149.80 | 143.00 | 149.10 | 143.39 | qfq | 1,296,800 | 191,823,593 | 3.62% |
| 2024-09-13 | 147.58 | 150.25 | 143.50 | 143.89 | 138.38 | qfq | 1,082,400 | 157,748,924 | -2.43% |
| 2024-09-12 | 146.42 | 148.98 | 145.15 | 147.48 | 141.84 | qfq | 1,216,472 | 178,865,687 | 0.12% |
| 2024-09-11 | 138.36 | 147.50 | 137.36 | 147.30 | 141.66 | qfq | 2,131,092 | 308,669,960 | 6.24% |
| 2024-09-10 | 134.50 | 141.50 | 134.30 | 138.65 | 133.34 | qfq | 1,061,600 | 147,370,554 | 2.57% |
| 2024-09-09 | 132.87 | 136.33 | 129.55 | 135.17 | 130.00 | qfq | 1,053,000 | 140,527,499 | 1.72% |
| 2024-09-06 | 134.55 | 135.29 | 132.70 | 132.89 | 127.80 | qfq | 379,500 | 50,731,069 | -1.22% |
| 2024-09-05 | 137.90 | 138.00 | 133.88 | 134.53 | 129.38 | qfq | 599,200 | 80,860,664 | -0.75% |
| 2024-09-04 | 135.39 | 137.40 | 133.01 | 135.55 | 130.36 | qfq | 575,100 | 78,098,802 | 0.22% |
| 2024-09-03 | 134.50 | 136.65 | 132.20 | 135.25 | 130.07 | qfq | 829,886 | 111,304,412 | 0.56% |
| 2024-09-02 | 137.30 | 138.20 | 133.88 | 134.50 | 129.35 | qfq | 1,033,400 | 140,178,775 | -2.22% |
| 2024-08-30 | 135.80 | 139.99 | 135.18 | 137.55 | 132.29 | qfq | 1,122,420 | 154,821,597 | 1.15% |
| 2024-08-29 | 134.10 | 138.50 | 133.30 | 135.98 | 130.78 | qfq | 1,014,300 | 137,812,501 | -0.16% |
| 2024-08-28 | 133.10 | 137.38 | 132.61 | 136.20 | 130.99 | qfq | 1,224,166 | 166,254,017 | 1.90% |
| 2024-08-27 | 127.63 | 134.60 | 127.55 | 133.66 | 128.54 | qfq | 2,159,200 | 284,911,578 | 4.27% |
| 2024-08-26 | 125.23 | 129.31 | 124.50 | 128.19 | 123.28 | qfq | 1,360,700 | 173,841,394 | 1.74% |
| 2024-08-23 | 124.78 | 128.50 | 124.54 | 126.00 | 121.18 | qfq | 941,200 | 118,813,092 | 0.16% |
| 2024-08-22 | 126.80 | 127.58 | 124.65 | 125.80 | 120.98 | qfq | 997,600 | 125,344,106 | -0.87% |
| 2024-08-21 | 124.74 | 127.85 | 123.82 | 126.90 | 122.04 | qfq | 1,476,700 | 186,032,205 | 1.73% |
| 2024-08-20 | 130.00 | 130.10 | 124.00 | 124.74 | 119.97 | qfq | 1,682,695 | 212,597,838 | -3.93% |
| 2024-08-19 | 128.00 | 133.60 | 127.09 | 129.84 | 124.87 | qfq | 2,339,502 | 305,998,709 | 1.73% |
| 2024-08-16 | 135.00 | 135.65 | 127.20 | 127.63 | 122.74 | qfq | 2,311,995 | 301,462,435 | -5.45% |
| 2024-08-15 | 137.90 | 138.29 | 131.88 | 134.99 | 129.82 | qfq | 2,268,961 | 303,995,304 | -2.39% |
| 2024-08-14 | 146.36 | 146.36 | 137.41 | 138.29 | 133.00 | qfq | 1,714,961 | 241,754,949 | -5.01% |
| 2024-08-13 | 143.56 | 146.04 | 142.17 | 145.58 | 140.01 | qfq | 759,900 | 109,397,345 | 1.20% |
| 2024-08-12 | 140.25 | 144.84 | 140.25 | 143.85 | 138.34 | qfq | 895,313 | 128,418,292 | 1.24% |
| 2024-08-09 | 139.59 | 144.00 | 139.00 | 142.09 | 136.65 | qfq | 1,184,665 | 168,711,712 | 1.81% |
| 2024-08-08 | 136.36 | 141.85 | 134.50 | 139.56 | 134.22 | qfq | 1,092,900 | 151,366,754 | 1.39% |
| 2024-08-07 | 130.50 | 138.57 | 130.50 | 137.64 | 132.37 | qfq | 1,761,500 | 237,861,796 | 7.19% |
| 2024-08-06 | 128.07 | 130.30 | 126.50 | 128.41 | 123.49 | qfq | 731,900 | 93,512,753 | 0.52% |
| 2024-08-05 | 130.01 | 133.29 | 127.38 | 127.75 | 122.86 | qfq | 842,629 | 109,128,035 | -2.13% |
| 2024-08-02 | 133.06 | 133.75 | 129.97 | 130.53 | 125.53 | qfq | 652,900 | 85,921,485 | -2.65% |
| 2024-08-01 | 133.82 | 137.41 | 133.00 | 134.08 | 128.95 | qfq | 1,231,402 | 165,439,089 | 0.19% |
| 2024-07-31 | 128.05 | 135.58 | 127.00 | 133.82 | 128.70 | qfq | 1,361,200 | 180,737,158 | 4.50% |
| 2024-07-30 | 132.31 | 132.31 | 126.80 | 128.06 | 123.16 | qfq | 1,822,300 | 233,107,879 | -3.47% |
| 2024-07-29 | 139.30 | 139.30 | 131.16 | 132.66 | 127.58 | qfq | 1,414,327 | 188,773,668 | -4.81% |
| 2024-07-26 | 135.40 | 140.56 | 135.40 | 139.36 | 134.03 | qfq | 728,218 | 100,961,377 | 2.70% |
| 2024-07-25 | 137.00 | 139.50 | 135.31 | 135.70 | 130.51 | qfq | 878,827 | 120,678,522 | -1.67% |
| 2024-07-24 | 146.00 | 147.28 | 137.28 | 138.01 | 132.73 | qfq | 1,295,075 | 182,429,331 | -4.95% |
| 2024-07-23 | 146.56 | 146.56 | 143.00 | 145.20 | 139.64 | qfq | 710,034 | 102,838,639 | -1.08% |
| 2024-07-22 | 146.65 | 147.60 | 142.23 | 146.78 | 141.16 | qfq | 808,800 | 117,623,310 | 0.05% |
| 2024-07-19 | 152.50 | 152.66 | 146.20 | 146.70 | 141.08 | qfq | 1,257,710 | 187,718,199 | -4.25% |
| 2024-07-18 | 143.94 | 153.30 | 143.00 | 153.21 | 147.35 | qfq | 1,468,464 | 219,446,994 | 5.96% |
| 2024-07-17 | 147.00 | 148.52 | 143.20 | 144.59 | 139.06 | qfq | 929,000 | 134,848,208 | -1.76% |
| 2024-07-16 | 145.62 | 150.29 | 145.00 | 147.18 | 141.55 | qfq | 1,113,100 | 164,609,315 | 0.33% |
| 2024-07-15 | 146.30 | 147.47 | 143.50 | 146.70 | 141.08 | qfq | 856,536 | 124,577,151 | -0.92% |
| 2024-07-12 | 149.73 | 150.00 | 147.31 | 148.06 | 142.39 | qfq | 556,600 | 82,605,893 | -1.12% |
| 2024-07-11 | 149.40 | 151.80 | 148.00 | 149.73 | 144.00 | qfq | 889,731 | 133,240,130 | 0.23% |
| 2024-07-10 | 148.08 | 150.86 | 147.44 | 149.38 | 143.66 | qfq | 1,014,285 | 151,345,509 | 0.66% |
| 2024-07-09 | 147.00 | 150.39 | 145.00 | 148.40 | 142.72 | qfq | 1,275,918 | 188,233,869 | 0.60% |
| 2024-07-08 | 140.26 | 149.80 | 140.20 | 147.52 | 141.87 | qfq | 1,939,900 | 283,599,402 | 5.21% |
| 2024-07-05 | 138.00 | 142.86 | 134.60 | 140.22 | 134.85 | qfq | 1,052,398 | 145,645,378 | 1.32% |
| 2024-07-04 | 137.02 | 141.18 | 137.02 | 138.39 | 133.09 | qfq | 994,616 | 138,227,554 | 0.99% |
| 2024-07-03 | 138.01 | 142.35 | 136.67 | 137.03 | 131.79 | qfq | 1,219,231 | 170,439,856 | -1.60% |
| 2024-07-02 | 138.88 | 141.50 | 138.03 | 139.26 | 133.93 | qfq | 999,328 | 139,630,387 | -0.05% |
| 2024-07-01 | 142.34 | 143.39 | 134.66 | 139.33 | 134.00 | qfq | 2,083,200 | 287,503,291 | -2.11% |
| 2024-06-28 | 139.00 | 143.86 | 138.87 | 142.34 | 136.89 | qfq | 1,502,502 | 214,600,826 | 1.32% |
| 2024-06-27 | 144.85 | 145.19 | 139.50 | 140.49 | 135.11 | qfq | 1,485,813 | 211,046,711 | -4.42% |
| 2024-06-26 | 142.02 | 147.86 | 140.21 | 146.98 | 141.35 | qfq | 1,759,100 | 252,721,328 | 2.58% |
| 2024-06-25 | 147.65 | 148.20 | 141.20 | 143.29 | 137.81 | qfq | 1,943,841 | 279,036,688 | -3.44% |
| 2024-06-24 | 155.00 | 155.20 | 147.00 | 148.40 | 142.72 | qfq | 2,446,669 | 368,417,273 | -6.53% |
| 2024-06-21 | 155.00 | 160.00 | 153.00 | 158.77 | 152.69 | qfq | 1,449,900 | 228,364,255 | 3.23% |
| 2024-06-20 | 151.21 | 156.49 | 149.00 | 153.80 | 147.91 | qfq | 1,472,900 | 226,938,833 | 1.52% |
| 2024-06-19 | 155.13 | 156.00 | 149.20 | 151.50 | 145.70 | qfq | 1,541,003 | 233,719,282 | -3.39% |
| 2024-06-18 | 152.40 | 158.00 | 151.50 | 156.82 | 150.82 | qfq | 1,890,700 | 293,396,909 | 2.50% |
| 2024-06-17 | 145.69 | 155.51 | 144.37 | 153.00 | 147.14 | qfq | 2,468,051 | 374,841,487 | 5.01% |
| 2024-06-14 | 143.11 | 146.54 | 142.70 | 145.70 | 140.12 | qfq | 997,600 | 145,051,944 | 1.50% |
| 2024-06-13 | 145.21 | 145.21 | 140.98 | 143.55 | 138.06 | qfq | 1,141,869 | 163,560,227 | -1.15% |
| 2024-06-12 | 142.50 | 146.50 | 141.77 | 145.22 | 139.66 | qfq | 1,177,069 | 170,374,815 | 0.92% |
| 2024-06-11 | 143.84 | 145.45 | 141.43 | 143.90 | 138.39 | qfq | 1,357,994 | 193,950,267 | -0.76% |
| 2024-06-07 | 147.02 | 147.32 | 142.20 | 145.00 | 139.45 | qfq | 1,455,800 | 209,931,944 | -2.10% |
| 2024-06-06 | 151.41 | 153.00 | 147.58 | 148.11 | 140.44 | qfq | 1,286,300 | 192,384,907 | -1.97% |
| 2024-06-05 | 155.89 | 157.35 | 150.83 | 151.09 | 143.27 | qfq | 1,620,900 | 248,490,070 | -3.05% |
| 2024-06-04 | 151.11 | 159.02 | 149.57 | 155.85 | 147.78 | qfq | 3,010,236 | 470,164,554 | 3.14% |
| 2024-06-03 | 145.96 | 155.00 | 144.59 | 151.11 | 143.29 | qfq | 2,162,500 | 324,277,773 | 3.38% |
| 2024-05-31 | 150.87 | 151.49 | 145.94 | 146.17 | 138.60 | qfq | 1,946,386 | 287,410,257 | -3.02% |
| 2024-05-30 | 153.90 | 154.20 | 149.50 | 150.72 | 142.92 | qfq | 1,167,512 | 176,216,319 | -2.00% |
| 2024-05-29 | 153.88 | 155.45 | 152.37 | 153.80 | 145.84 | qfq | 766,300 | 117,779,924 | -0.13% |
| 2024-05-28 | 153.31 | 157.66 | 151.34 | 154.00 | 146.03 | qfq | 1,833,800 | 283,091,065 | 0.81% |
| 2024-05-27 | 157.00 | 157.68 | 149.00 | 152.76 | 144.85 | qfq | 2,109,873 | 320,420,620 | -1.92% |
| 2024-05-24 | 153.50 | 157.11 | 151.48 | 155.75 | 147.68 | qfq | 2,491,520 | 384,900,441 | 3.16% |
| 2024-05-23 | 152.60 | 155.10 | 150.30 | 150.98 | 143.16 | qfq | 2,028,755 | 309,178,358 | -1.09% |
| 2024-05-22 | 158.86 | 159.55 | 150.33 | 152.65 | 144.75 | qfq | 2,783,820 | 426,445,452 | -5.73% |
| 2024-05-21 | 163.50 | 167.32 | 161.00 | 161.93 | 153.54 | qfq | 1,885,500 | 308,609,408 | -1.05% |
| 2024-05-20 | 162.90 | 163.86 | 156.68 | 163.65 | 155.18 | qfq | 2,589,297 | 414,161,166 | 0.06% |
| 2024-05-17 | 166.00 | 168.50 | 160.21 | 163.56 | 155.09 | qfq | 1,821,012 | 296,440,413 | -2.18% |
| 2024-05-16 | 166.81 | 169.50 | 165.76 | 167.21 | 158.55 | qfq | 1,208,119 | 202,682,159 | -0.65% |
| 2024-05-15 | 172.00 | 178.57 | 165.71 | 168.30 | 159.59 | qfq | 2,264,859 | 386,353,725 | -4.81% |
| 2024-05-14 | 163.53 | 178.57 | 163.49 | 176.80 | 167.64 | qfq | 2,571,803 | 446,965,050 | 6.81% |
| 2024-05-13 | 160.00 | 168.00 | 158.24 | 165.53 | 156.96 | qfq | 1,876,815 | 306,198,288 | 3.26% |
| 2024-05-10 | 154.05 | 161.80 | 150.80 | 160.30 | 152.00 | qfq | 2,384,057 | 374,854,172 | 4.39% |
| 2024-05-09 | 148.50 | 155.55 | 147.57 | 153.56 | 145.61 | qfq | 2,292,316 | 350,359,232 | 4.16% |
| 2024-05-08 | 150.12 | 154.80 | 146.00 | 147.43 | 139.80 | qfq | 1,558,609 | 232,359,699 | -2.36% |
| 2024-05-07 | 148.00 | 153.78 | 147.00 | 151.00 | 143.18 | qfq | 1,191,992 | 179,772,261 | 0.67% |
| 2024-05-06 | 140.00 | 150.99 | 139.99 | 150.00 | 142.23 | qfq | 1,826,865 | 267,270,302 | 7.26% |
| 2024-04-30 | 138.55 | 144.88 | 138.55 | 139.85 | 132.61 | qfq | 1,400,269 | 198,719,297 | 0.34% |
| 2024-04-29 | 138.98 | 140.97 | 137.38 | 139.38 | 132.16 | qfq | 1,137,079 | 157,686,422 | -0.05% |
| 2024-04-26 | 141.00 | 142.50 | 138.38 | 139.45 | 132.23 | qfq | 1,023,090 | 143,425,198 | -1.14% |
| 2024-04-25 | 142.50 | 143.64 | 140.50 | 141.06 | 133.76 | qfq | 938,271 | 132,796,648 | -1.29% |
| 2024-04-24 | 140.76 | 145.30 | 140.76 | 142.90 | 135.50 | qfq | 979,700 | 139,854,778 | 0.29% |
| 2024-04-23 | 145.00 | 147.00 | 140.75 | 142.48 | 135.10 | qfq | 1,094,556 | 156,565,001 | -2.44% |
| 2024-04-22 | 140.00 | 146.80 | 137.71 | 146.05 | 138.49 | qfq | 2,828,754 | 407,049,266 | 6.06% |
| 2024-04-19 | 132.36 | 138.00 | 131.00 | 137.70 | 130.57 | qfq | 1,885,387 | 256,342,128 | 3.92% |
| 2024-04-18 | 142.00 | 142.00 | 131.65 | 132.50 | 125.64 | qfq | 3,032,915 | 412,626,833 | -7.27% |
| 2024-04-17 | 142.00 | 143.76 | 138.20 | 142.89 | 135.49 | qfq | 1,475,360 | 207,278,824 | 0.63% |
| 2024-04-16 | 140.00 | 146.00 | 138.50 | 141.99 | 134.64 | qfq | 3,015,243 | 429,610,299 | 1.42% |
| 2024-04-15 | 134.99 | 140.02 | 132.51 | 140.00 | 132.75 | qfq | 1,447,276 | 198,257,252 | 2.94% |
| 2024-04-12 | 131.47 | 137.00 | 130.97 | 136.00 | 128.96 | qfq | 1,328,823 | 179,556,558 | 3.42% |
| 2024-04-11 | 129.00 | 132.88 | 129.00 | 131.50 | 124.69 | qfq | 745,000 | 97,901,184 | 1.13% |
| 2024-04-10 | 127.30 | 130.54 | 126.20 | 130.03 | 123.30 | qfq | 873,749 | 112,716,745 | 2.14% |
| 2024-04-09 | 127.62 | 128.69 | 125.33 | 127.30 | 120.71 | qfq | 857,900 | 108,986,728 | -0.35% |
| 2024-04-08 | 128.43 | 129.97 | 127.30 | 127.75 | 121.13 | qfq | 765,469 | 98,238,377 | -0.58% |
| 2024-04-03 | 128.88 | 130.90 | 125.97 | 128.50 | 121.85 | qfq | 1,561,163 | 199,281,391 | -1.00% |
| 2024-04-02 | 122.28 | 131.00 | 122.28 | 129.80 | 123.08 | qfq | 1,681,723 | 215,024,567 | 5.54% |
| 2024-04-01 | 119.56 | 123.00 | 119.43 | 122.99 | 116.62 | qfq | 1,432,585 | 174,500,493 | 2.58% |
| 2024-03-29 | 118.95 | 120.00 | 116.12 | 119.90 | 113.69 | qfq | 1,233,789 | 145,784,458 | 0.77% |
| 2024-03-28 | 114.97 | 119.72 | 113.60 | 118.98 | 112.82 | qfq | 1,138,600 | 134,067,324 | 3.70% |
| 2024-03-27 | 116.17 | 117.44 | 114.03 | 114.73 | 108.79 | qfq | 935,100 | 107,950,666 | -1.24% |
| 2024-03-26 | 118.00 | 118.65 | 116.08 | 116.17 | 110.15 | qfq | 761,200 | 88,815,714 | -1.38% |
| 2024-03-25 | 120.00 | 120.99 | 117.60 | 117.80 | 111.70 | qfq | 1,194,650 | 141,884,227 | -1.05% |
| 2024-03-22 | 117.50 | 120.99 | 116.62 | 119.05 | 112.89 | qfq | 1,877,803 | 224,333,701 | 0.76% |
| 2024-03-21 | 116.30 | 121.60 | 116.20 | 118.15 | 112.03 | qfq | 2,873,766 | 341,904,562 | 2.95% |
| 2024-03-20 | 110.10 | 115.60 | 110.10 | 114.77 | 108.83 | qfq | 2,002,983 | 228,607,604 | 4.24% |
| 2024-03-19 | 113.80 | 113.80 | 110.10 | 110.10 | 104.40 | qfq | 1,077,747 | 119,835,093 | -3.25% |
| 2024-03-18 | 112.94 | 114.15 | 111.54 | 113.80 | 107.91 | qfq | 1,104,400 | 124,768,848 | 1.42% |
| 2024-03-15 | 113.15 | 113.95 | 109.62 | 112.21 | 106.40 | qfq | 1,640,783 | 182,866,006 | -1.29% |
| 2024-03-14 | 115.00 | 115.88 | 111.98 | 113.68 | 107.79 | qfq | 1,794,652 | 203,098,475 | -1.47% |
| 2024-03-13 | 117.20 | 117.87 | 115.10 | 115.38 | 109.41 | qfq | 936,130 | 108,825,039 | -1.55% |
| 2024-03-12 | 117.90 | 120.20 | 116.00 | 117.20 | 111.13 | qfq | 970,573 | 114,360,083 | -1.39% |
| 2024-03-11 | 118.62 | 119.00 | 115.60 | 118.85 | 112.70 | qfq | 1,196,878 | 140,234,266 | 0.19% |
| 2024-03-08 | 114.00 | 119.93 | 113.24 | 118.62 | 112.48 | qfq | 1,577,000 | 185,630,982 | 3.59% |
| 2024-03-07 | 118.00 | 118.00 | 113.03 | 114.51 | 108.58 | qfq | 1,458,900 | 168,572,930 | -3.28% |
| 2024-03-06 | 112.10 | 119.50 | 111.20 | 118.39 | 112.26 | qfq | 1,925,800 | 221,887,100 | 4.90% |
| 2024-03-05 | 107.20 | 113.77 | 105.00 | 112.86 | 107.02 | qfq | 2,394,710 | 264,549,693 | 5.28% |
| 2024-03-04 | 104.12 | 108.50 | 102.67 | 107.20 | 101.65 | qfq | 1,545,081 | 162,752,038 | 2.96% |
| 2024-03-01 | 102.08 | 104.85 | 101.58 | 104.12 | 98.73 | qfq | 2,031,628 | 210,150,757 | 2.00% |
| 2024-02-29 | 99.00 | 102.10 | 98.10 | 102.08 | 96.79 | qfq | 1,544,538 | 156,119,091 | 2.07% |
| 2024-02-28 | 103.01 | 103.07 | 99.11 | 100.01 | 94.83 | qfq | 2,269,805 | 229,427,907 | -3.83% |
| 2024-02-27 | 98.96 | 104.90 | 98.52 | 103.99 | 98.61 | qfq | 2,333,486 | 240,462,787 | 5.15% |
| 2024-02-26 | 94.90 | 99.49 | 94.12 | 98.90 | 93.78 | qfq | 2,185,561 | 214,312,847 | 4.21% |
| 2024-02-23 | 96.01 | 97.00 | 94.05 | 94.90 | 89.99 | qfq | 1,123,000 | 106,558,770 | -1.25% |
| 2024-02-22 | 95.92 | 97.36 | 94.61 | 96.10 | 91.12 | qfq | 1,073,820 | 103,062,832 | 0.18% |
| 2024-02-21 | 93.00 | 98.49 | 91.50 | 95.93 | 90.96 | qfq | 1,964,190 | 188,724,084 | 3.02% |
| 2024-02-20 | 96.04 | 96.04 | 91.70 | 93.12 | 88.30 | qfq | 1,652,840 | 153,820,778 | -3.50% |
| 2024-02-19 | 97.78 | 98.42 | 94.03 | 96.50 | 91.50 | qfq | 2,035,871 | 195,071,888 | -0.70% |
| 2024-02-08 | 93.66 | 99.11 | 93.05 | 97.18 | 92.15 | qfq | 2,091,246 | 204,194,856 | 3.76% |
| 2024-02-07 | 86.78 | 95.00 | 86.44 | 93.66 | 88.81 | qfq | 2,315,373 | 213,800,413 | 8.28% |
| 2024-02-06 | 80.00 | 86.98 | 78.67 | 86.50 | 82.02 | qfq | 2,648,396 | 223,385,057 | 6.66% |
| 2024-02-05 | 83.01 | 84.53 | 78.47 | 81.10 | 76.90 | qfq | 2,929,606 | 238,444,707 | -5.48% |
| 2024-02-02 | 90.42 | 91.40 | 82.92 | 85.80 | 81.36 | qfq | 3,452,998 | 302,558,148 | -4.16% |
| 2024-02-01 | 93.58 | 94.85 | 88.42 | 89.52 | 84.88 | qfq | 4,181,294 | 380,545,431 | -4.62% |
| 2024-01-31 | 87.20 | 93.86 | 87.20 | 93.86 | 89.00 | qfq | 3,738,079 | 347,130,456 | 10.00% |
| 2024-01-30 | 89.70 | 89.70 | 85.33 | 85.33 | 80.91 | qfq | 1,391,576 | 121,292,405 | -4.87% |
| 2024-01-29 | 95.00 | 95.01 | 88.56 | 89.70 | 85.06 | qfq | 1,888,440 | 171,612,645 | -5.18% |
| 2024-01-26 | 96.98 | 97.36 | 94.03 | 94.60 | 89.70 | qfq | 1,210,804 | 115,349,089 | -2.56% |
| 2024-01-25 | 96.44 | 98.12 | 93.14 | 97.09 | 92.06 | qfq | 1,424,780 | 136,709,514 | 1.51% |
| 2024-01-24 | 95.20 | 95.80 | 91.21 | 95.65 | 90.70 | qfq | 997,648 | 93,845,062 | 1.30% |
| 2024-01-23 | 94.01 | 95.23 | 91.60 | 94.42 | 89.53 | qfq | 1,381,082 | 128,751,558 | -0.62% |
| 2024-01-22 | 98.62 | 98.68 | 94.00 | 95.01 | 90.09 | qfq | 1,071,917 | 103,069,185 | -2.95% |
| 2024-01-19 | 97.00 | 99.72 | 96.26 | 97.90 | 92.83 | qfq | 827,540 | 81,088,308 | 0.62% |
| 2024-01-18 | 97.20 | 97.59 | 93.60 | 97.30 | 92.26 | qfq | 1,949,391 | 185,996,387 | -0.82% |
| 2024-01-17 | 100.13 | 101.50 | 98.10 | 98.10 | 93.02 | qfq | 1,004,259 | 99,755,069 | -2.76% |
| 2024-01-16 | 101.40 | 102.15 | 99.29 | 100.88 | 95.66 | qfq | 1,421,094 | 143,036,164 | -0.49% |
| 2024-01-15 | 98.46 | 103.20 | 98.16 | 101.38 | 96.13 | qfq | 1,354,763 | 137,357,166 | 1.43% |
| 2024-01-12 | 98.00 | 101.49 | 98.00 | 99.95 | 94.77 | qfq | 1,117,050 | 111,645,373 | 1.22% |
| 2024-01-11 | 99.26 | 99.50 | 97.05 | 98.75 | 93.64 | qfq | 888,803 | 87,434,560 | -0.82% |
| 2024-01-10 | 99.00 | 100.39 | 98.15 | 99.57 | 94.41 | qfq | 725,553 | 72,129,455 | 0.63% |
| 2024-01-09 | 97.51 | 100.50 | 96.65 | 98.95 | 93.83 | qfq | 1,097,467 | 108,386,263 | 1.48% |
| 2024-01-08 | 100.50 | 101.58 | 97.39 | 97.51 | 92.46 | qfq | 1,680,807 | 165,922,314 | -4.04% |
| 2024-01-05 | 103.00 | 104.15 | 101.00 | 101.61 | 96.35 | qfq | 1,388,916 | 142,486,814 | -2.17% |
| 2024-01-04 | 100.60 | 104.55 | 100.45 | 103.86 | 98.48 | qfq | 1,749,043 | 179,733,625 | 2.63% |
| 2024-01-03 | 103.80 | 103.80 | 100.20 | 101.20 | 95.96 | qfq | 1,365,000 | 138,460,495 | -1.80% |
| 2024-01-02 | 103.10 | 106.20 | 102.00 | 103.05 | 97.71 | qfq | 1,968,312 | 205,190,159 | 0.79% |
| 2023-12-29 | 100.49 | 104.58 | 100.25 | 102.24 | 96.95 | qfq | 1,691,330 | 173,844,445 | 1.18% |
| 2023-12-28 | 100.00 | 102.45 | 99.28 | 101.05 | 95.82 | qfq | 1,947,907 | 196,731,396 | -0.13% |
| 2023-12-27 | 101.00 | 105.00 | 96.12 | 101.18 | 95.94 | qfq | 2,460,993 | 243,343,005 | -0.20% |
| 2023-12-26 | 99.53 | 102.50 | 99.20 | 101.38 | 96.13 | qfq | 1,889,982 | 190,557,728 | 0.57% |
| 2023-12-25 | 95.01 | 100.99 | 95.00 | 100.81 | 95.59 | qfq | 2,906,456 | 287,056,110 | 7.16% |
| 2023-12-22 | 94.60 | 97.60 | 92.44 | 94.07 | 89.20 | qfq | 2,111,738 | 200,390,693 | -0.56% |
| 2023-12-21 | 91.00 | 96.19 | 91.00 | 94.60 | 89.70 | qfq | 2,842,890 | 268,768,683 | 2.77% |
| 2023-12-20 | 88.60 | 94.40 | 88.60 | 92.05 | 87.28 | qfq | 3,019,100 | 280,438,628 | 3.09% |
| 2023-12-19 | 87.48 | 89.65 | 86.49 | 89.29 | 84.67 | qfq | 1,237,098 | 108,852,399 | 1.82% |
| 2023-12-18 | 88.90 | 90.95 | 87.48 | 87.69 | 83.15 | qfq | 1,503,181 | 133,012,579 | -2.26% |
| 2023-12-15 | 88.00 | 92.25 | 87.64 | 89.72 | 85.07 | qfq | 2,985,495 | 269,360,404 | 3.04% |
| 2023-12-14 | 86.99 | 88.20 | 86.90 | 87.07 | 82.56 | qfq | 888,000 | 77,707,566 | -0.09% |
| 2023-12-13 | 88.32 | 88.46 | 86.75 | 87.15 | 82.64 | qfq | 923,000 | 80,566,935 | -1.71% |
| 2023-12-12 | 88.30 | 88.87 | 87.26 | 88.67 | 84.08 | qfq | 842,398 | 74,352,726 | 0.67% |
| 2023-12-11 | 86.99 | 88.41 | 86.19 | 88.08 | 83.52 | qfq | 1,603,264 | 140,042,411 | 1.51% |
| 2023-12-08 | 89.00 | 89.43 | 86.77 | 86.77 | 82.28 | qfq | 1,280,584 | 112,264,970 | -2.88% |
| 2023-12-07 | 88.20 | 89.87 | 86.81 | 89.34 | 84.71 | qfq | 1,353,781 | 119,647,631 | 0.90% |
| 2023-12-06 | 89.90 | 90.49 | 88.50 | 88.54 | 83.96 | qfq | 1,191,312 | 106,268,589 | -1.35% |
| 2023-12-05 | 88.86 | 90.86 | 88.15 | 89.75 | 85.10 | qfq | 1,785,800 | 160,686,681 | 0.43% |
| 2023-12-04 | 91.72 | 91.78 | 89.09 | 89.37 | 84.74 | qfq | 1,837,058 | 165,082,976 | -1.86% |
| 2023-12-01 | 94.99 | 94.99 | 88.02 | 91.06 | 86.34 | qfq | 3,690,222 | 334,473,366 | -3.88% |
| 2023-11-30 | 97.38 | 97.38 | 94.55 | 94.74 | 89.83 | qfq | 1,312,284 | 124,896,230 | -2.91% |
| 2023-11-29 | 96.34 | 97.98 | 95.80 | 97.58 | 92.53 | qfq | 1,298,133 | 126,289,190 | 1.29% |
| 2023-11-28 | 99.43 | 99.43 | 95.50 | 96.34 | 91.35 | qfq | 2,149,400 | 207,947,550 | -3.19% |
| 2023-11-27 | 99.97 | 100.29 | 98.08 | 99.51 | 94.36 | qfq | 984,848 | 97,375,207 | -0.46% |
| 2023-11-24 | 102.43 | 102.72 | 99.00 | 99.97 | 94.79 | qfq | 1,263,748 | 126,567,386 | -2.39% |
| 2023-11-23 | 101.42 | 102.58 | 100.70 | 102.42 | 97.12 | qfq | 871,734 | 88,707,033 | 0.90% |
| 2023-11-22 | 103.05 | 103.05 | 101.30 | 101.51 | 96.25 | qfq | 1,064,231 | 108,335,512 | -1.77% |
| 2023-11-21 | 105.00 | 105.87 | 103.05 | 103.34 | 97.99 | qfq | 1,296,925 | 134,880,589 | -1.62% |
| 2023-11-20 | 104.47 | 105.06 | 102.70 | 105.04 | 99.60 | qfq | 1,521,065 | 157,972,117 | 0.55% |
| 2023-11-17 | 103.42 | 105.20 | 102.70 | 104.47 | 99.06 | qfq | 1,332,000 | 138,079,102 | 0.46% |
| 2023-11-16 | 106.24 | 106.99 | 103.45 | 103.99 | 98.61 | qfq | 1,679,364 | 175,368,166 | -2.54% |
| 2023-11-15 | 101.60 | 108.43 | 101.60 | 106.70 | 101.17 | qfq | 3,019,242 | 318,880,827 | 5.72% |
| 2023-11-14 | 99.62 | 101.20 | 99.08 | 100.93 | 95.70 | qfq | 1,175,000 | 117,781,325 | 1.72% |
| 2023-11-13 | 99.20 | 100.99 | 98.52 | 99.22 | 94.08 | qfq | 1,215,700 | 120,626,846 | 0.10% |
| 2023-11-10 | 100.03 | 100.44 | 98.21 | 99.12 | 93.99 | qfq | 1,480,100 | 146,422,783 | -1.33% |
| 2023-11-09 | 101.97 | 101.97 | 99.31 | 100.46 | 95.26 | qfq | 1,388,211 | 139,332,437 | -1.57% |
| 2023-11-08 | 103.74 | 103.74 | 101.24 | 102.06 | 96.78 | qfq | 1,329,421 | 135,979,822 | -1.45% |
| 2023-11-07 | 104.70 | 105.49 | 103.03 | 103.56 | 98.20 | qfq | 1,710,763 | 177,775,410 | -1.06% |
| 2023-11-06 | 102.85 | 105.18 | 102.00 | 104.67 | 99.25 | qfq | 1,766,552 | 183,390,001 | 2.87% |
| 2023-11-03 | 98.70 | 102.98 | 98.02 | 101.75 | 96.48 | qfq | 1,538,015 | 156,374,606 | 3.04% |
| 2023-11-02 | 100.86 | 101.72 | 97.23 | 98.75 | 93.64 | qfq | 1,257,029 | 124,736,520 | -1.92% |
| 2023-11-01 | 99.08 | 100.80 | 98.13 | 100.68 | 95.47 | qfq | 1,123,108 | 111,944,608 | 1.19% |
| 2023-10-31 | 101.18 | 101.48 | 98.35 | 99.50 | 94.35 | qfq | 1,774,233 | 176,544,290 | -2.27% |
| 2023-10-30 | 102.70 | 103.39 | 100.10 | 101.81 | 96.54 | qfq | 1,510,768 | 153,407,461 | -1.66% |
| 2023-10-27 | 101.57 | 104.94 | 101.00 | 103.53 | 98.17 | qfq | 1,459,371 | 150,325,072 | 1.38% |
| 2023-10-26 | 103.39 | 103.44 | 99.97 | 102.12 | 96.83 | qfq | 1,203,900 | 121,972,060 | -1.93% |
| 2023-10-25 | 106.32 | 108.60 | 103.77 | 104.13 | 98.74 | qfq | 1,403,183 | 147,769,337 | -2.06% |
| 2023-10-24 | 106.16 | 108.61 | 105.14 | 106.32 | 100.81 | qfq | 1,168,440 | 124,712,930 | 0.15% |
| 2023-10-23 | 111.07 | 111.07 | 104.14 | 106.16 | 100.66 | qfq | 1,663,201 | 177,313,327 | -4.42% |
| 2023-10-20 | 116.07 | 119.00 | 111.00 | 111.07 | 105.32 | qfq | 2,506,334 | 283,975,655 | -4.91% |
| 2023-10-19 | 117.00 | 118.25 | 113.13 | 116.80 | 110.75 | qfq | 1,937,029 | 225,039,543 | -1.36% |
| 2023-10-18 | 121.20 | 121.22 | 118.08 | 118.41 | 112.28 | qfq | 2,679,167 | 316,878,820 | -9.75% |
| 2023-10-17 | 135.71 | 136.29 | 130.21 | 131.20 | 124.41 | qfq | 1,302,660 | 172,629,910 | -3.32% |
| 2023-10-16 | 135.51 | 137.26 | 134.61 | 135.71 | 128.68 | qfq | 481,958 | 65,535,237 | 0.38% |
| 2023-10-13 | 135.01 | 135.52 | 133.77 | 135.19 | 128.19 | qfq | 353,800 | 47,588,413 | -0.36% |
| 2023-10-12 | 137.61 | 139.78 | 134.33 | 135.68 | 128.65 | qfq | 505,709 | 68,723,163 | -1.08% |
| 2023-10-11 | 135.00 | 139.13 | 134.99 | 137.16 | 130.06 | qfq | 539,849 | 74,261,813 | 1.15% |
| 2023-10-10 | 138.76 | 138.78 | 133.65 | 135.60 | 128.58 | qfq | 614,564 | 83,294,977 | -2.19% |
| 2023-10-09 | 140.14 | 140.88 | 136.99 | 138.64 | 131.46 | qfq | 408,155 | 56,518,893 | -1.11% |
| 2023-09-28 | 144.00 | 144.85 | 140.00 | 140.20 | 132.94 | qfq | 533,006 | 75,266,715 | -2.96% |
| 2023-09-27 | 146.57 | 147.59 | 144.06 | 144.47 | 136.99 | qfq | 527,529 | 76,683,264 | -1.59% |
| 2023-09-26 | 141.88 | 148.08 | 141.31 | 146.80 | 139.20 | qfq | 1,016,234 | 148,700,217 | 3.47% |
| 2023-09-25 | 140.18 | 142.25 | 140.00 | 141.88 | 134.53 | qfq | 523,739 | 74,106,842 | 1.12% |
| 2023-09-22 | 139.94 | 141.00 | 139.00 | 140.31 | 133.04 | qfq | 279,457 | 39,111,544 | 0.22% |
| 2023-09-21 | 143.00 | 143.50 | 139.88 | 140.00 | 132.75 | qfq | 398,468 | 56,157,424 | -1.81% |
| 2023-09-20 | 143.19 | 144.29 | 142.00 | 142.58 | 135.20 | qfq | 527,777 | 75,393,408 | -0.42% |
| 2023-09-19 | 140.83 | 144.13 | 139.00 | 143.18 | 135.77 | qfq | 661,723 | 93,978,608 | 1.57% |
| 2023-09-18 | 140.33 | 142.37 | 139.54 | 140.97 | 133.67 | qfq | 316,389 | 44,517,801 | 0.46% |
| 2023-09-15 | 140.01 | 141.00 | 137.90 | 140.33 | 133.06 | qfq | 480,908 | 67,022,170 | 0.23% |
| 2023-09-14 | 140.65 | 140.65 | 139.50 | 140.01 | 132.76 | qfq | 250,157 | 35,015,729 | -0.46% |
| 2023-09-13 | 142.70 | 143.50 | 140.03 | 140.65 | 133.37 | qfq | 232,000 | 32,752,280 | -1.78% |
| 2023-09-12 | 141.06 | 144.30 | 140.60 | 143.20 | 135.78 | qfq | 411,749 | 58,851,978 | 1.17% |
| 2023-09-11 | 140.27 | 143.20 | 138.90 | 141.54 | 134.21 | qfq | 550,165 | 77,702,939 | 0.95% |
| 2023-09-08 | 142.60 | 143.31 | 139.30 | 140.21 | 132.95 | qfq | 393,334 | 55,262,008 | -1.68% |
| 2023-09-07 | 145.15 | 145.15 | 142.02 | 142.60 | 135.22 | qfq | 443,786 | 63,471,410 | -1.36% |
| 2023-09-06 | 144.70 | 145.86 | 142.51 | 144.57 | 137.08 | qfq | 503,100 | 72,315,702 | -0.47% |
| 2023-09-05 | 144.95 | 147.43 | 144.23 | 145.25 | 137.73 | qfq | 603,200 | 87,782,608 | 0.11% |
| 2023-09-04 | 141.58 | 146.00 | 140.31 | 145.09 | 137.58 | qfq | 883,752 | 127,482,178 | 2.90% |
| 2023-09-01 | 140.92 | 141.80 | 139.03 | 141.00 | 133.70 | qfq | 379,610 | 53,310,937 | 0.35% |
| 2023-08-31 | 141.94 | 142.20 | 139.49 | 140.51 | 133.23 | qfq | 403,752 | 56,749,469 | -1.27% |
| 2023-08-30 | 137.91 | 143.49 | 137.50 | 142.32 | 134.95 | qfq | 763,060 | 108,260,175 | 3.28% |
| 2023-08-29 | 139.00 | 140.50 | 136.15 | 137.80 | 130.66 | qfq | 1,096,906 | 151,189,634 | -1.84% |
| 2023-08-28 | 143.00 | 144.99 | 138.30 | 140.38 | 133.11 | qfq | 660,319 | 93,260,540 | 1.00% |
| 2023-08-25 | 141.00 | 141.61 | 138.58 | 138.99 | 131.79 | qfq | 293,300 | 40,956,834 | -2.16% |
| 2023-08-24 | 143.00 | 143.79 | 141.39 | 142.06 | 134.70 | qfq | 487,109 | 69,382,591 | -0.69% |
| 2023-08-23 | 145.00 | 145.71 | 141.62 | 143.05 | 135.64 | qfq | 567,097 | 81,237,644 | -2.01% |
| 2023-08-22 | 143.00 | 148.27 | 142.71 | 145.98 | 138.42 | qfq | 757,603 | 110,018,777 | 1.96% |
| 2023-08-21 | 144.06 | 146.50 | 142.55 | 143.18 | 135.77 | qfq | 539,600 | 77,603,612 | -0.31% |
| 2023-08-18 | 149.32 | 149.94 | 142.58 | 143.62 | 136.18 | qfq | 853,027 | 124,238,503 | -1.68% |
| 2023-08-17 | 146.15 | 147.14 | 144.68 | 146.07 | 138.51 | qfq | 464,243 | 67,702,382 | -0.05% |
| 2023-08-16 | 149.00 | 149.95 | 145.40 | 146.15 | 138.58 | qfq | 483,769 | 71,039,879 | -2.07% |
| 2023-08-15 | 147.49 | 150.28 | 147.49 | 149.24 | 141.51 | qfq | 293,319 | 43,684,264 | 0.59% |
| 2023-08-14 | 149.94 | 149.98 | 147.30 | 148.36 | 140.68 | qfq | 493,497 | 73,214,163 | -1.66% |
| 2023-08-11 | 151.94 | 152.68 | 150.26 | 150.87 | 143.06 | qfq | 384,100 | 58,028,772 | -0.72% |
| 2023-08-10 | 151.86 | 152.75 | 150.35 | 151.96 | 144.09 | qfq | 277,000 | 41,979,183 | 0.22% |
| 2023-08-09 | 153.25 | 154.98 | 150.81 | 151.62 | 143.77 | qfq | 604,563 | 91,704,226 | -1.06% |
| 2023-08-08 | 153.98 | 155.98 | 152.61 | 153.24 | 145.30 | qfq | 601,347 | 92,406,622 | -0.56% |
| 2023-08-07 | 149.00 | 155.50 | 148.50 | 154.10 | 146.12 | qfq | 1,141,472 | 175,058,490 | 2.95% |
| 2023-08-04 | 151.49 | 152.93 | 149.00 | 149.69 | 141.94 | qfq | 696,362 | 104,472,383 | -0.99% |
| 2023-08-03 | 148.20 | 151.58 | 147.20 | 151.18 | 143.35 | qfq | 730,076 | 109,535,326 | 0.85% |
| 2023-08-02 | 147.09 | 149.90 | 146.00 | 149.90 | 142.14 | qfq | 737,967 | 109,138,644 | 1.68% |
| 2023-08-01 | 148.82 | 149.40 | 146.26 | 147.42 | 139.79 | qfq | 903,266 | 132,841,569 | -1.42% |
| 2023-07-31 | 151.40 | 153.33 | 149.00 | 149.55 | 141.81 | qfq | 1,211,627 | 181,923,580 | -1.00% |
| 2023-07-28 | 148.90 | 153.35 | 147.34 | 151.06 | 143.24 | qfq | 1,085,677 | 163,696,746 | 0.04% |
| 2023-07-27 | 148.90 | 151.00 | 147.53 | 151.00 | 143.18 | qfq | 672,289 | 100,357,688 | 1.39% |
| 2023-07-26 | 148.49 | 152.57 | 147.00 | 148.93 | 141.22 | qfq | 786,950 | 117,929,240 | 0.36% |
| 2023-07-25 | 152.85 | 153.49 | 146.75 | 148.40 | 140.72 | qfq | 1,295,032 | 192,778,670 | -2.24% |
| 2023-07-24 | 150.50 | 153.00 | 150.22 | 151.80 | 143.94 | qfq | 484,029 | 73,505,507 | 0.07% |
| 2023-07-21 | 153.39 | 153.39 | 149.59 | 151.70 | 143.84 | qfq | 713,493 | 107,854,660 | -0.72% |
| 2023-07-20 | 153.45 | 154.92 | 152.30 | 152.80 | 144.89 | qfq | 656,952 | 100,732,194 | -0.88% |
| 2023-07-19 | 156.27 | 156.27 | 152.80 | 154.15 | 146.17 | qfq | 813,649 | 125,043,321 | -1.12% |
| 2023-07-18 | 155.12 | 156.87 | 152.88 | 155.90 | 147.83 | qfq | 689,697 | 106,992,331 | 0.00% |
| 2023-07-17 | 154.07 | 157.18 | 153.51 | 155.90 | 147.83 | qfq | 707,300 | 109,485,998 | 0.45% |