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
吉比特603444.SH
最近收盘价340.742026-07-17
最近交易日2026-07-17
成交量（股）2,415,585
成交额（元）844,512,032
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 7 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-14 | 2026-05-21 | cash_dividend | 7 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-21 | 2025-11-28 | cash_dividend | 6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-12 | 2025-09-19 | cash_dividend | 6.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-16 | 2025-05-26 | cash_dividend | 3.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-16 | 2024-11-25 | cash_dividend | 2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-06 | 2024-09-13 | cash_dividend | 4.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-09-21 | 2023-09-27 | cash_dividend | 7 | — | — | — | 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 | 356.00 | 364.29 | 340.66 | 340.74 | 340.74 | qfq | 2,415,585 | 844,512,032 | -5.56% |
| 2026-07-16 | 363.00 | 371.66 | 356.53 | 360.80 | 360.80 | qfq | 2,179,915 | 787,703,869 | -1.54% |
| 2026-07-15 | 345.00 | 372.90 | 344.00 | 366.44 | 366.44 | qfq | 3,396,911 | 1,220,391,889 | 7.87% |
| 2026-07-14 | 343.33 | 344.69 | 330.99 | 339.69 | 339.69 | qfq | 1,683,586 | 567,291,752 | -1.17% |
| 2026-07-13 | 356.00 | 360.99 | 341.88 | 343.70 | 343.70 | qfq | 2,182,899 | 758,904,100 | -4.58% |
| 2026-07-10 | 351.00 | 369.99 | 341.91 | 360.20 | 360.20 | qfq | 2,733,646 | 976,809,287 | 1.75% |
| 2026-07-09 | 355.76 | 363.00 | 348.50 | 354.01 | 354.01 | qfq | 1,975,648 | 702,154,533 | -1.60% |
| 2026-07-08 | 373.50 | 373.50 | 359.70 | 359.75 | 359.75 | qfq | 2,461,859 | 895,940,560 | -3.94% |
| 2026-07-07 | 359.00 | 390.00 | 357.88 | 374.50 | 374.50 | qfq | 3,818,585 | 1,444,170,264 | 3.60% |
| 2026-07-06 | 354.00 | 365.00 | 353.38 | 361.50 | 361.50 | qfq | 1,537,074 | 554,385,159 | 0.97% |
| 2026-07-03 | 365.38 | 368.96 | 356.00 | 358.02 | 358.02 | qfq | 1,884,399 | 677,732,733 | -1.91% |
| 2026-07-02 | 362.97 | 379.00 | 361.50 | 364.98 | 364.98 | qfq | 3,109,550 | 1,157,682,593 | 0.30% |
| 2026-07-01 | 359.00 | 366.00 | 348.20 | 363.88 | 363.88 | qfq | 2,589,024 | 926,430,358 | 1.52% |
| 2026-06-30 | 354.98 | 359.60 | 348.23 | 358.42 | 358.42 | qfq | 2,158,561 | 762,553,482 | -0.16% |
| 2026-06-29 | 348.00 | 365.00 | 342.58 | 359.00 | 359.00 | qfq | 2,766,983 | 984,675,372 | 2.24% |
| 2026-06-26 | 342.51 | 355.98 | 333.26 | 351.15 | 351.15 | qfq | 2,810,865 | 969,796,603 | 1.50% |
| 2026-06-25 | 329.00 | 355.95 | 328.33 | 345.96 | 345.96 | qfq | 2,776,787 | 960,547,473 | 3.45% |
| 2026-06-24 | 321.01 | 335.00 | 321.00 | 334.42 | 334.42 | qfq | 1,961,368 | 646,947,224 | 3.40% |
| 2026-06-23 | 329.81 | 331.68 | 322.39 | 323.41 | 323.41 | qfq | 1,334,488 | 435,072,165 | -2.82% |
| 2026-06-22 | 325.00 | 332.88 | 320.06 | 332.80 | 332.80 | qfq | 1,929,738 | 631,432,907 | 2.04% |
| 2026-06-18 | 323.20 | 328.14 | 320.61 | 326.15 | 326.15 | qfq | 1,035,043 | 336,828,477 | 0.39% |
| 2026-06-17 | 328.00 | 328.68 | 322.50 | 324.88 | 324.88 | qfq | 1,192,688 | 387,320,484 | -1.39% |
| 2026-06-16 | 339.83 | 339.83 | 329.04 | 329.46 | 329.46 | qfq | 1,741,371 | 580,358,197 | -3.49% |
| 2026-06-15 | 338.20 | 343.29 | 335.00 | 341.37 | 341.37 | qfq | 1,451,545 | 492,471,250 | 0.82% |
| 2026-06-12 | 330.00 | 343.90 | 324.49 | 338.60 | 338.60 | qfq | 2,395,985 | 805,056,366 | 3.41% |
| 2026-06-11 | 322.95 | 330.80 | 321.79 | 327.42 | 327.42 | qfq | 1,178,639 | 384,844,142 | 0.54% |
| 2026-06-10 | 322.00 | 325.80 | 318.00 | 325.65 | 325.65 | qfq | 1,211,714 | 390,094,452 | 0.35% |
| 2026-06-09 | 329.00 | 329.00 | 321.50 | 324.51 | 324.51 | qfq | 1,041,350 | 337,584,462 | 0.03% |
| 2026-06-08 | 329.00 | 339.99 | 323.71 | 324.41 | 324.41 | qfq | 1,613,460 | 532,599,035 | -3.15% |
| 2026-06-05 | 329.78 | 345.00 | 328.30 | 334.97 | 334.97 | qfq | 1,640,260 | 553,538,496 | 2.03% |
| 2026-06-04 | 331.53 | 333.77 | 326.91 | 328.30 | 328.30 | qfq | 1,168,765 | 384,699,138 | -1.81% |
| 2026-06-03 | 334.00 | 339.32 | 329.98 | 334.36 | 334.36 | qfq | 1,226,183 | 409,515,037 | -0.64% |
| 2026-06-02 | 341.00 | 341.95 | 332.10 | 336.52 | 336.52 | qfq | 1,428,587 | 478,184,410 | -1.62% |
| 2026-06-01 | 331.95 | 343.63 | 330.00 | 342.05 | 342.05 | qfq | 1,894,779 | 641,400,501 | 3.04% |
| 2026-05-29 | 330.89 | 336.40 | 328.20 | 331.95 | 331.95 | qfq | 1,329,016 | 441,417,484 | 0.29% |
| 2026-05-28 | 341.60 | 341.60 | 326.88 | 330.99 | 330.99 | qfq | 1,690,570 | 561,283,701 | -3.11% |
| 2026-05-27 | 339.18 | 346.53 | 338.04 | 341.60 | 341.60 | qfq | 1,374,952 | 470,839,473 | 0.47% |
| 2026-05-26 | 339.50 | 343.80 | 335.23 | 340.01 | 340.01 | qfq | 1,276,210 | 432,619,826 | -0.55% |
| 2026-05-25 | 352.98 | 355.87 | 339.00 | 341.90 | 341.90 | qfq | 2,134,276 | 736,767,795 | -3.72% |
| 2026-05-22 | 364.42 | 365.80 | 354.72 | 355.10 | 355.10 | qfq | 1,634,333 | 583,516,768 | -2.57% |
| 2026-05-21 | 377.00 | 378.77 | 364.00 | 364.46 | 364.46 | qfq | 1,992,080 | 740,968,727 | -5.21% |
| 2026-05-20 | 378.00 | 386.40 | 376.00 | 384.50 | 377.53 | qfq | 1,573,072 | 601,338,288 | 1.20% |
| 2026-05-19 | 374.02 | 380.50 | 374.02 | 379.93 | 373.04 | qfq | 1,168,172 | 441,548,598 | 1.72% |
| 2026-05-18 | 380.09 | 381.91 | 373.00 | 373.50 | 366.73 | qfq | 1,331,865 | 499,673,648 | -2.55% |
| 2026-05-15 | 381.66 | 384.51 | 378.80 | 383.26 | 376.31 | qfq | 1,204,738 | 459,939,305 | 0.42% |
| 2026-05-14 | 389.92 | 395.80 | 381.56 | 381.67 | 374.75 | qfq | 1,489,288 | 574,362,399 | -2.07% |
| 2026-05-13 | 380.00 | 390.98 | 380.00 | 389.75 | 382.68 | qfq | 1,647,650 | 636,858,073 | 1.58% |
| 2026-05-12 | 393.33 | 393.40 | 383.45 | 383.69 | 376.73 | qfq | 2,028,754 | 784,637,721 | -2.47% |
| 2026-05-11 | 395.05 | 397.90 | 391.00 | 393.40 | 386.27 | qfq | 2,064,880 | 811,281,675 | -1.16% |
| 2026-05-08 | 397.30 | 405.04 | 397.01 | 398.01 | 390.79 | qfq | 1,830,317 | 734,629,798 | -0.23% |
| 2026-05-07 | 402.55 | 402.56 | 395.00 | 398.91 | 391.68 | qfq | 2,277,485 | 904,402,628 | -0.91% |
| 2026-05-06 | 405.00 | 405.00 | 397.62 | 402.56 | 395.26 | qfq | 2,605,592 | 1,042,614,030 | -1.00% |
| 2026-04-30 | 413.20 | 414.88 | 406.60 | 406.61 | 399.24 | qfq | 2,045,213 | 837,454,758 | -2.16% |
| 2026-04-29 | 413.00 | 423.21 | 413.00 | 415.60 | 408.06 | qfq | 2,541,522 | 1,058,960,740 | -0.33% |
| 2026-04-28 | 403.98 | 417.87 | 401.03 | 416.99 | 409.43 | qfq | 3,038,761 | 1,252,033,861 | 3.64% |
| 2026-04-27 | 397.17 | 409.86 | 396.00 | 402.34 | 395.04 | qfq | 2,631,807 | 1,062,558,839 | 0.09% |
| 2026-04-24 | 391.90 | 416.97 | 386.89 | 401.97 | 394.68 | qfq | 4,625,140 | 1,852,380,710 | 3.68% |
| 2026-04-23 | 388.00 | 392.98 | 382.56 | 387.70 | 380.67 | qfq | 2,493,357 | 966,408,495 | 0.31% |
| 2026-04-22 | 382.68 | 387.88 | 378.00 | 386.50 | 379.49 | qfq | 1,917,285 | 737,576,553 | 0.65% |
| 2026-04-21 | 386.05 | 390.94 | 381.51 | 384.00 | 377.04 | qfq | 2,073,705 | 798,578,863 | -1.13% |
| 2026-04-20 | 383.01 | 388.80 | 381.70 | 388.38 | 381.34 | qfq | 2,440,841 | 941,893,002 | 1.41% |
| 2026-04-17 | 384.75 | 388.80 | 381.26 | 382.98 | 376.04 | qfq | 2,167,322 | 830,183,113 | -0.89% |
| 2026-04-16 | 391.34 | 391.34 | 380.00 | 386.43 | 379.42 | qfq | 4,615,500 | 1,775,237,056 | -1.76% |
| 2026-04-15 | 369.99 | 393.34 | 369.99 | 393.34 | 386.21 | qfq | 3,714,885 | 1,443,282,591 | 10.00% |
| 2026-04-14 | 358.20 | 359.99 | 354.50 | 357.58 | 351.10 | qfq | 1,424,101 | 508,212,098 | 0.43% |
| 2026-04-13 | 366.00 | 366.00 | 355.00 | 356.05 | 349.59 | qfq | 2,220,899 | 793,938,978 | -2.98% |
| 2026-04-10 | 361.00 | 371.33 | 360.00 | 367.00 | 360.35 | qfq | 1,958,021 | 719,320,036 | 2.22% |
| 2026-04-09 | 367.92 | 367.99 | 357.79 | 359.02 | 352.51 | qfq | 1,858,229 | 671,381,715 | -3.48% |
| 2026-04-08 | 362.80 | 372.00 | 362.03 | 371.96 | 365.22 | qfq | 1,877,062 | 689,106,859 | 4.49% |
| 2026-04-07 | 359.18 | 362.88 | 354.24 | 355.97 | 349.52 | qfq | 1,035,490 | 371,060,966 | -0.90% |
| 2026-04-03 | 365.00 | 366.62 | 358.28 | 359.19 | 352.68 | qfq | 956,071 | 345,464,077 | -1.47% |
| 2026-04-02 | 372.50 | 372.97 | 363.50 | 364.55 | 357.94 | qfq | 1,555,516 | 570,068,823 | -2.79% |
| 2026-04-01 | 368.00 | 375.19 | 360.20 | 375.00 | 368.20 | qfq | 2,486,956 | 917,546,036 | 3.39% |
| 2026-03-31 | 363.80 | 371.33 | 361.65 | 362.70 | 356.12 | qfq | 1,261,094 | 461,822,648 | -0.22% |
| 2026-03-30 | 365.51 | 372.00 | 359.40 | 363.50 | 356.91 | qfq | 1,634,311 | 593,803,516 | -2.05% |
| 2026-03-27 | 370.00 | 375.30 | 366.00 | 371.10 | 364.37 | qfq | 1,901,731 | 705,866,019 | 1.79% |
| 2026-03-26 | 374.00 | 375.00 | 363.13 | 364.58 | 357.97 | qfq | 1,359,909 | 500,202,826 | -2.28% |
| 2026-03-25 | 366.60 | 374.33 | 365.33 | 373.10 | 366.33 | qfq | 1,141,823 | 424,516,571 | 2.36% |
| 2026-03-24 | 360.00 | 364.78 | 358.00 | 364.50 | 357.89 | qfq | 1,322,829 | 478,704,682 | 2.56% |
| 2026-03-23 | 365.00 | 367.19 | 352.64 | 355.40 | 348.96 | qfq | 1,534,335 | 552,755,010 | -4.54% |
| 2026-03-20 | 376.26 | 379.88 | 372.15 | 372.30 | 365.55 | qfq | 1,087,288 | 408,572,801 | -0.40% |
| 2026-03-19 | 379.55 | 380.80 | 372.00 | 373.78 | 367.00 | qfq | 1,181,622 | 444,460,256 | -2.50% |
| 2026-03-18 | 386.00 | 386.68 | 379.59 | 383.38 | 376.43 | qfq | 1,085,301 | 415,000,942 | -0.81% |
| 2026-03-17 | 384.61 | 394.95 | 383.00 | 386.50 | 379.49 | qfq | 1,242,362 | 482,944,104 | 0.78% |
| 2026-03-16 | 378.95 | 385.52 | 378.06 | 383.50 | 376.55 | qfq | 1,081,905 | 413,697,655 | 0.58% |
| 2026-03-13 | 385.20 | 390.89 | 379.02 | 381.29 | 374.38 | qfq | 1,363,461 | 523,822,119 | 0.08% |
| 2026-03-12 | 387.36 | 389.76 | 379.23 | 381.00 | 374.09 | qfq | 1,128,802 | 432,030,097 | -2.05% |
| 2026-03-11 | 392.00 | 396.50 | 388.98 | 388.98 | 381.93 | qfq | 917,632 | 359,268,633 | -0.93% |
| 2026-03-10 | 384.81 | 393.44 | 384.10 | 392.65 | 385.53 | qfq | 1,391,739 | 543,176,078 | 3.06% |
| 2026-03-09 | 380.00 | 382.50 | 373.60 | 381.00 | 374.09 | qfq | 1,450,713 | 549,027,291 | -2.00% |
| 2026-03-06 | 384.86 | 388.76 | 381.50 | 388.76 | 381.71 | qfq | 1,027,950 | 397,269,913 | 0.61% |
| 2026-03-05 | 386.17 | 391.98 | 383.60 | 386.39 | 379.38 | qfq | 1,216,600 | 470,087,603 | 0.80% |
| 2026-03-04 | 385.03 | 389.99 | 382.18 | 383.33 | 376.38 | qfq | 1,265,554 | 487,441,664 | -1.01% |
| 2026-03-03 | 403.07 | 407.30 | 387.00 | 387.23 | 380.21 | qfq | 1,977,395 | 783,127,142 | -4.02% |
| 2026-03-02 | 414.00 | 417.01 | 401.01 | 403.43 | 396.11 | qfq | 2,173,498 | 882,465,984 | -3.85% |
| 2026-02-27 | 419.20 | 422.50 | 417.11 | 419.57 | 411.96 | qfq | 959,844 | 402,552,288 | -0.19% |
| 2026-02-26 | 423.59 | 424.50 | 416.60 | 420.37 | 412.75 | qfq | 1,266,539 | 530,893,633 | -0.76% |
| 2026-02-25 | 424.65 | 424.65 | 421.00 | 423.59 | 415.91 | qfq | 913,015 | 385,777,711 | -0.25% |
| 2026-02-24 | 438.00 | 438.50 | 422.20 | 424.65 | 416.95 | qfq | 1,405,995 | 597,043,826 | -2.31% |
| 2026-02-13 | 434.99 | 441.79 | 434.00 | 434.67 | 426.79 | qfq | 800,728 | 350,066,266 | -0.33% |
| 2026-02-12 | 441.26 | 444.98 | 433.94 | 436.12 | 428.21 | qfq | 1,367,783 | 597,571,324 | -2.26% |
| 2026-02-11 | 448.00 | 453.00 | 442.00 | 446.21 | 438.12 | qfq | 1,256,179 | 560,640,660 | 0.35% |
| 2026-02-10 | 437.70 | 451.65 | 434.42 | 444.66 | 436.60 | qfq | 1,775,367 | 786,815,787 | 1.93% |
| 2026-02-09 | 443.34 | 443.34 | 433.94 | 436.22 | 428.31 | qfq | 1,171,157 | 511,887,311 | 0.20% |
| 2026-02-06 | 430.92 | 439.80 | 424.58 | 435.34 | 427.45 | qfq | 1,298,019 | 562,147,406 | 0.59% |
| 2026-02-05 | 430.80 | 437.00 | 429.21 | 432.80 | 424.95 | qfq | 970,248 | 419,780,203 | -0.54% |
| 2026-02-04 | 442.62 | 443.79 | 429.16 | 435.16 | 427.27 | qfq | 1,542,960 | 671,261,869 | -2.47% |
| 2026-02-03 | 441.80 | 446.30 | 429.05 | 446.17 | 438.08 | qfq | 2,039,503 | 897,187,994 | 2.43% |
| 2026-02-02 | 453.60 | 461.99 | 435.23 | 435.60 | 427.70 | qfq | 1,986,126 | 889,330,280 | -4.26% |
| 2026-01-30 | 465.27 | 470.00 | 447.01 | 455.00 | 446.75 | qfq | 2,169,512 | 992,112,908 | -4.31% |
| 2026-01-29 | 461.86 | 490.00 | 461.00 | 475.50 | 466.88 | qfq | 3,360,486 | 1,590,235,471 | 6.61% |
| 2026-01-28 | 449.00 | 454.08 | 444.17 | 446.00 | 437.91 | qfq | 1,009,157 | 451,524,023 | -1.19% |
| 2026-01-27 | 442.00 | 451.98 | 434.00 | 451.38 | 443.19 | qfq | 1,376,376 | 610,888,300 | 2.82% |
| 2026-01-26 | 455.00 | 457.04 | 437.05 | 439.01 | 431.05 | qfq | 1,698,223 | 751,367,450 | -3.71% |
| 2026-01-23 | 459.00 | 460.00 | 453.26 | 455.92 | 447.65 | qfq | 1,116,900 | 510,411,023 | -0.21% |
| 2026-01-22 | 466.87 | 472.51 | 453.26 | 456.88 | 448.60 | qfq | 1,197,506 | 551,689,480 | -1.94% |
| 2026-01-21 | 459.69 | 469.68 | 455.78 | 465.91 | 457.46 | qfq | 1,212,651 | 563,792,169 | 1.33% |
| 2026-01-20 | 476.90 | 478.00 | 455.00 | 459.78 | 451.44 | qfq | 1,614,702 | 746,156,195 | -3.37% |
| 2026-01-19 | 470.00 | 482.50 | 468.00 | 475.80 | 467.17 | qfq | 1,290,626 | 613,597,397 | 0.73% |
| 2026-01-16 | 474.99 | 475.82 | 462.00 | 472.37 | 463.80 | qfq | 1,612,992 | 757,956,369 | -0.05% |
| 2026-01-15 | 470.00 | 480.99 | 467.00 | 472.59 | 464.02 | qfq | 1,731,843 | 819,097,306 | 0.11% |
| 2026-01-14 | 473.01 | 494.00 | 465.00 | 472.05 | 463.49 | qfq | 2,908,595 | 1,397,548,510 | -1.66% |
| 2026-01-13 | 477.35 | 493.93 | 471.01 | 480.00 | 471.30 | qfq | 2,872,573 | 1,388,818,902 | 0.83% |
| 2026-01-12 | 469.11 | 480.60 | 461.18 | 476.07 | 467.44 | qfq | 2,879,169 | 1,359,692,898 | 1.90% |
| 2026-01-09 | 447.51 | 467.95 | 439.90 | 467.21 | 458.74 | qfq | 2,256,371 | 1,029,270,313 | 3.99% |
| 2026-01-08 | 446.80 | 459.00 | 443.21 | 449.27 | 441.12 | qfq | 1,703,377 | 768,990,566 | 0.55% |
| 2026-01-07 | 446.30 | 454.82 | 444.11 | 446.80 | 438.70 | qfq | 1,609,721 | 722,418,279 | -0.49% |
| 2026-01-06 | 438.00 | 449.98 | 435.88 | 448.99 | 440.85 | qfq | 2,438,740 | 1,087,407,192 | 2.77% |
| 2026-01-05 | 426.90 | 437.41 | 424.00 | 436.90 | 428.98 | qfq | 2,072,890 | 899,852,871 | 3.08% |
| 2025-12-31 | 424.42 | 427.72 | 422.42 | 423.85 | 416.16 | qfq | 949,402 | 403,446,269 | -0.08% |
| 2025-12-30 | 422.47 | 430.00 | 421.80 | 424.20 | 416.51 | qfq | 1,189,447 | 506,419,892 | 0.16% |
| 2025-12-29 | 433.50 | 435.00 | 422.50 | 423.52 | 415.84 | qfq | 1,774,709 | 756,595,414 | -2.30% |
| 2025-12-26 | 437.01 | 438.00 | 431.20 | 433.51 | 425.65 | qfq | 1,085,377 | 471,791,485 | -0.75% |
| 2025-12-25 | 435.11 | 438.80 | 433.00 | 436.78 | 428.86 | qfq | 1,350,497 | 589,129,020 | 0.22% |
| 2025-12-24 | 440.10 | 440.69 | 430.01 | 435.84 | 427.94 | qfq | 1,794,004 | 778,360,702 | -1.50% |
| 2025-12-23 | 445.59 | 447.88 | 438.08 | 442.49 | 434.47 | qfq | 1,975,127 | 872,771,231 | -0.87% |
| 2025-12-22 | 459.95 | 460.50 | 441.56 | 446.39 | 438.30 | qfq | 2,898,539 | 1,294,994,491 | -4.20% |
| 2025-12-19 | 474.15 | 474.15 | 456.00 | 465.98 | 457.53 | qfq | 2,232,741 | 1,032,617,206 | -2.72% |
| 2025-12-18 | 465.00 | 489.28 | 461.99 | 479.00 | 470.31 | qfq | 2,575,124 | 1,231,255,133 | 2.73% |
| 2025-12-17 | 441.50 | 469.99 | 440.28 | 466.25 | 457.80 | qfq | 2,754,234 | 1,267,111,695 | 5.37% |
| 2025-12-16 | 445.00 | 452.00 | 435.00 | 442.50 | 434.48 | qfq | 1,297,564 | 573,616,423 | -1.64% |
| 2025-12-15 | 455.00 | 465.90 | 447.37 | 449.89 | 441.73 | qfq | 2,073,388 | 943,725,104 | -1.77% |
| 2025-12-12 | 450.00 | 458.50 | 435.00 | 458.00 | 449.69 | qfq | 2,613,317 | 1,168,030,471 | 1.73% |
| 2025-12-11 | 459.53 | 464.00 | 449.00 | 450.19 | 442.03 | qfq | 1,632,731 | 743,314,639 | -2.36% |
| 2025-12-10 | 442.00 | 462.28 | 437.00 | 461.05 | 452.69 | qfq | 2,374,292 | 1,077,866,203 | 4.19% |
| 2025-12-09 | 437.90 | 451.08 | 437.90 | 442.50 | 434.48 | qfq | 1,295,517 | 574,424,799 | 0.55% |
| 2025-12-08 | 431.77 | 443.98 | 431.70 | 440.08 | 432.10 | qfq | 1,241,749 | 545,278,992 | 1.63% |
| 2025-12-05 | 433.00 | 434.40 | 428.01 | 433.04 | 425.19 | qfq | 658,574 | 284,173,966 | 0.01% |
| 2025-12-04 | 429.86 | 434.00 | 426.92 | 433.01 | 425.16 | qfq | 633,406 | 273,106,388 | 0.28% |
| 2025-12-03 | 437.89 | 444.87 | 429.33 | 431.81 | 423.98 | qfq | 1,135,510 | 493,934,135 | -1.35% |
| 2025-12-02 | 444.13 | 449.60 | 435.57 | 437.74 | 429.80 | qfq | 1,032,352 | 453,741,057 | -0.86% |
| 2025-12-01 | 431.00 | 441.68 | 427.03 | 441.52 | 433.51 | qfq | 1,928,328 | 845,806,807 | 2.88% |
| 2025-11-28 | 429.83 | 433.86 | 426.66 | 429.18 | 421.40 | qfq | 942,835 | 405,618,736 | -1.52% |
| 2025-11-27 | 442.75 | 450.58 | 435.39 | 435.81 | 422.04 | qfq | 1,449,810 | 640,679,075 | -1.91% |
| 2025-11-26 | 450.00 | 450.00 | 438.18 | 444.30 | 430.26 | qfq | 1,595,209 | 706,411,796 | -1.41% |
| 2025-11-25 | 434.99 | 457.98 | 433.00 | 450.66 | 436.42 | qfq | 2,339,570 | 1,054,317,391 | 4.32% |
| 2025-11-24 | 421.00 | 436.90 | 420.96 | 432.00 | 418.35 | qfq | 1,664,400 | 717,635,122 | 2.22% |
| 2025-11-21 | 425.68 | 431.00 | 421.78 | 422.60 | 409.25 | qfq | 1,261,817 | 537,675,554 | -1.07% |
| 2025-11-20 | 433.00 | 434.79 | 426.03 | 427.17 | 413.67 | qfq | 880,992 | 378,289,703 | -0.93% |
| 2025-11-19 | 437.00 | 437.87 | 430.02 | 431.17 | 417.55 | qfq | 845,600 | 366,527,123 | -1.66% |
| 2025-11-18 | 432.31 | 444.45 | 430.81 | 438.46 | 424.61 | qfq | 1,313,985 | 578,477,948 | 0.91% |
| 2025-11-17 | 436.68 | 438.56 | 428.80 | 434.49 | 420.76 | qfq | 986,600 | 427,198,388 | -0.52% |
| 2025-11-14 | 442.67 | 444.44 | 436.60 | 436.78 | 422.98 | qfq | 968,318 | 425,770,730 | -1.89% |
| 2025-11-13 | 445.33 | 447.74 | 440.50 | 445.19 | 431.12 | qfq | 1,026,159 | 455,242,636 | -0.18% |
| 2025-11-12 | 440.84 | 458.49 | 440.11 | 446.01 | 431.92 | qfq | 1,438,543 | 647,487,177 | 0.53% |
| 2025-11-11 | 455.20 | 456.17 | 441.51 | 443.66 | 429.64 | qfq | 1,452,057 | 650,037,663 | -2.52% |
| 2025-11-10 | 451.26 | 459.00 | 451.03 | 455.13 | 440.75 | qfq | 1,180,598 | 536,305,610 | 0.63% |
| 2025-11-07 | 459.60 | 459.60 | 450.68 | 452.26 | 437.97 | qfq | 1,523,849 | 691,330,309 | -2.04% |
| 2025-11-06 | 465.21 | 471.43 | 458.88 | 461.69 | 447.10 | qfq | 1,674,397 | 773,920,383 | -0.75% |
| 2025-11-05 | 446.42 | 470.00 | 445.44 | 465.20 | 450.50 | qfq | 2,242,410 | 1,027,040,833 | 2.92% |
| 2025-11-04 | 475.00 | 475.00 | 448.32 | 452.01 | 437.73 | qfq | 2,906,953 | 1,326,931,110 | -5.24% |
| 2025-11-03 | 476.00 | 487.58 | 472.98 | 477.00 | 461.93 | qfq | 2,670,636 | 1,278,987,637 | 0.85% |
| 2025-10-31 | 483.61 | 492.80 | 472.50 | 472.98 | 458.03 | qfq | 3,118,085 | 1,494,456,727 | -2.19% |
| 2025-10-30 | 521.95 | 528.40 | 475.20 | 483.55 | 468.27 | qfq | 5,402,653 | 2,681,845,059 | -4.05% |
| 2025-10-29 | 475.00 | 503.95 | 475.00 | 503.95 | 488.03 | qfq | 2,423,838 | 1,200,369,257 | 10.00% |
| 2025-10-28 | 460.30 | 463.90 | 454.48 | 458.14 | 443.66 | qfq | 1,888,783 | 866,218,973 | -0.60% |
| 2025-10-27 | 474.98 | 474.98 | 454.20 | 460.90 | 446.34 | qfq | 2,726,956 | 1,258,249,349 | -1.18% |
| 2025-10-24 | 456.00 | 467.98 | 453.37 | 466.40 | 451.66 | qfq | 1,783,480 | 819,926,879 | 1.70% |
| 2025-10-23 | 465.12 | 465.12 | 449.06 | 458.59 | 444.10 | qfq | 2,111,559 | 960,196,092 | -1.75% |
| 2025-10-22 | 461.50 | 471.69 | 458.81 | 466.76 | 452.01 | qfq | 2,305,288 | 1,073,927,294 | 1.14% |
| 2025-10-21 | 450.75 | 462.33 | 449.45 | 461.50 | 446.92 | qfq | 2,098,780 | 958,007,743 | 2.58% |
| 2025-10-20 | 458.00 | 459.86 | 446.90 | 449.90 | 435.68 | qfq | 1,673,213 | 757,397,047 | -0.54% |
| 2025-10-17 | 475.00 | 475.21 | 451.22 | 452.33 | 438.04 | qfq | 2,014,007 | 924,489,053 | -3.87% |
| 2025-10-16 | 469.98 | 479.80 | 469.02 | 470.55 | 455.68 | qfq | 2,169,350 | 1,026,191,198 | -0.20% |
| 2025-10-15 | 507.40 | 509.88 | 456.66 | 471.51 | 456.61 | qfq | 5,457,813 | 2,571,606,447 | -7.07% |
| 2025-10-14 | 526.99 | 538.68 | 505.00 | 507.40 | 491.37 | qfq | 1,919,644 | 995,566,554 | -3.72% |
| 2025-10-13 | 511.10 | 542.05 | 511.10 | 527.00 | 510.35 | qfq | 1,482,691 | 786,360,878 | -0.94% |
| 2025-10-10 | 550.00 | 555.00 | 528.51 | 531.98 | 515.17 | qfq | 1,816,328 | 981,771,113 | -4.03% |
| 2025-10-09 | 565.00 | 569.26 | 546.63 | 554.32 | 536.80 | qfq | 2,291,988 | 1,272,442,221 | -2.41% |
| 2025-09-30 | 579.83 | 580.00 | 551.61 | 568.00 | 550.05 | qfq | 2,485,407 | 1,402,854,788 | -3.43% |
| 2025-09-29 | 579.01 | 606.03 | 562.02 | 588.20 | 569.61 | qfq | 3,057,707 | 1,775,567,455 | -1.28% |
| 2025-09-26 | 654.28 | 655.00 | 595.81 | 595.81 | 576.98 | qfq | 2,121,021 | 1,302,803,532 | -10.00% |
| 2025-09-25 | 620.24 | 668.00 | 619.72 | 662.01 | 641.09 | qfq | 2,194,920 | 1,422,726,390 | 5.67% |
| 2025-09-24 | 579.01 | 630.00 | 570.18 | 626.50 | 606.70 | qfq | 2,380,360 | 1,432,921,069 | 8.21% |
| 2025-09-23 | 556.43 | 579.55 | 552.73 | 578.99 | 560.70 | qfq | 1,814,461 | 1,032,150,838 | 4.10% |
| 2025-09-22 | 549.31 | 558.00 | 536.69 | 556.19 | 538.62 | qfq | 1,269,163 | 693,671,222 | 1.22% |
| 2025-09-19 | 545.16 | 559.78 | 542.00 | 549.50 | 532.14 | qfq | 1,451,734 | 801,972,979 | -0.45% |
| 2025-09-18 | 550.00 | 579.87 | 538.00 | 552.00 | 528.19 | qfq | 2,193,110 | 1,235,868,443 | -0.55% |
| 2025-09-17 | 541.38 | 557.75 | 533.70 | 555.06 | 531.12 | qfq | 1,795,160 | 977,825,780 | 2.48% |
| 2025-09-16 | 542.78 | 547.99 | 535.99 | 541.65 | 518.29 | qfq | 1,342,530 | 726,020,125 | -0.21% |
| 2025-09-15 | 529.99 | 554.00 | 523.22 | 542.78 | 519.37 | qfq | 1,924,140 | 1,044,904,473 | 2.03% |
| 2025-09-12 | 515.00 | 542.28 | 515.00 | 531.99 | 509.04 | qfq | 2,246,270 | 1,199,184,599 | 3.70% |
| 2025-09-11 | 477.00 | 525.12 | 466.85 | 513.00 | 490.87 | qfq | 2,814,633 | 1,398,242,802 | 7.25% |
| 2025-09-10 | 473.60 | 486.00 | 465.55 | 478.30 | 457.67 | qfq | 1,560,409 | 744,464,513 | 0.06% |
| 2025-09-09 | 472.03 | 494.17 | 472.00 | 478.02 | 457.40 | qfq | 1,632,527 | 781,178,297 | 0.21% |
| 2025-09-08 | 460.00 | 481.79 | 456.01 | 477.00 | 456.43 | qfq | 2,197,597 | 1,035,182,728 | 3.71% |
| 2025-09-05 | 445.00 | 465.00 | 442.80 | 459.92 | 440.08 | qfq | 1,808,480 | 820,745,237 | 3.05% |
| 2025-09-04 | 472.00 | 478.50 | 438.85 | 446.32 | 427.07 | qfq | 2,294,228 | 1,046,129,613 | -5.14% |
| 2025-09-03 | 449.01 | 477.00 | 449.00 | 470.48 | 450.19 | qfq | 2,573,366 | 1,207,046,056 | 4.20% |
| 2025-09-02 | 458.00 | 464.80 | 445.00 | 451.52 | 432.05 | qfq | 1,808,648 | 822,220,646 | -1.84% |
| 2025-09-01 | 459.80 | 465.00 | 449.97 | 460.00 | 440.16 | qfq | 1,956,810 | 896,291,870 | 0.17% |
| 2025-08-29 | 461.16 | 471.98 | 457.00 | 459.24 | 439.43 | qfq | 1,748,150 | 809,934,321 | -0.38% |
| 2025-08-28 | 454.00 | 461.01 | 445.00 | 461.01 | 441.13 | qfq | 1,598,515 | 723,692,677 | 1.28% |
| 2025-08-27 | 457.00 | 473.58 | 453.01 | 455.18 | 435.55 | qfq | 1,670,614 | 775,142,232 | -0.72% |
| 2025-08-26 | 456.00 | 479.99 | 455.05 | 458.50 | 438.72 | qfq | 2,234,588 | 1,038,483,561 | -0.61% |
| 2025-08-25 | 444.20 | 464.98 | 430.50 | 461.31 | 441.41 | qfq | 2,728,228 | 1,229,250,447 | 4.79% |
| 2025-08-22 | 434.03 | 441.70 | 431.60 | 440.24 | 421.25 | qfq | 2,374,887 | 1,038,595,206 | -0.60% |
| 2025-08-21 | 423.99 | 449.68 | 421.41 | 442.91 | 423.81 | qfq | 3,741,564 | 1,634,449,810 | 5.16% |
| 2025-08-20 | 400.02 | 421.19 | 396.02 | 421.19 | 403.02 | qfq | 2,890,571 | 1,196,866,418 | 10.00% |
| 2025-08-19 | 386.87 | 389.99 | 379.05 | 382.90 | 366.39 | qfq | 1,771,371 | 680,136,917 | -1.82% |
| 2025-08-18 | 410.80 | 416.00 | 383.69 | 390.00 | 373.18 | qfq | 3,242,808 | 1,273,240,540 | -5.11% |
| 2025-08-15 | 419.01 | 419.01 | 406.26 | 411.00 | 393.27 | qfq | 1,315,900 | 540,488,795 | -2.02% |
| 2025-08-14 | 408.00 | 422.00 | 407.50 | 419.47 | 401.38 | qfq | 1,637,856 | 683,374,100 | 2.81% |
| 2025-08-13 | 387.28 | 418.88 | 385.16 | 408.00 | 390.40 | qfq | 1,738,554 | 702,480,369 | 5.54% |
| 2025-08-12 | 387.51 | 392.90 | 384.20 | 386.60 | 369.93 | qfq | 779,724 | 302,315,914 | -0.47% |
| 2025-08-11 | 385.50 | 396.88 | 383.00 | 388.44 | 371.69 | qfq | 1,039,228 | 404,540,047 | 0.03% |
| 2025-08-08 | 394.80 | 402.00 | 388.00 | 388.32 | 371.57 | qfq | 1,044,500 | 411,736,072 | -1.64% |
| 2025-08-07 | 383.00 | 400.48 | 376.80 | 394.80 | 377.77 | qfq | 1,387,350 | 540,048,440 | 2.60% |
| 2025-08-06 | 369.00 | 385.00 | 369.00 | 384.78 | 368.18 | qfq | 1,483,350 | 562,827,220 | 3.88% |
| 2025-08-05 | 358.60 | 374.80 | 358.60 | 370.40 | 354.42 | qfq | 1,496,601 | 550,989,795 | 1.88% |
| 2025-08-04 | 341.40 | 380.00 | 333.88 | 363.58 | 347.90 | qfq | 2,693,435 | 955,080,064 | 4.48% |
| 2025-08-01 | 336.01 | 348.60 | 326.61 | 348.00 | 332.99 | qfq | 1,827,978 | 613,645,681 | 2.40% |
| 2025-07-31 | 345.00 | 348.50 | 332.00 | 339.85 | 325.19 | qfq | 1,609,130 | 547,479,963 | -2.04% |
| 2025-07-30 | 334.00 | 351.99 | 329.00 | 346.94 | 331.98 | qfq | 2,030,644 | 690,319,169 | 4.07% |
| 2025-07-29 | 327.36 | 334.50 | 324.40 | 333.36 | 318.98 | qfq | 1,154,765 | 380,993,753 | 1.48% |
| 2025-07-28 | 326.90 | 331.31 | 322.03 | 328.50 | 314.33 | qfq | 989,636 | 323,984,649 | 0.98% |
| 2025-07-25 | 325.75 | 327.28 | 323.51 | 325.30 | 311.27 | qfq | 730,650 | 237,616,933 | -0.23% |
| 2025-07-24 | 321.48 | 327.50 | 317.51 | 326.06 | 312.00 | qfq | 1,140,923 | 367,586,392 | 0.93% |
| 2025-07-23 | 310.90 | 324.44 | 310.25 | 323.05 | 309.12 | qfq | 1,882,009 | 603,303,668 | 3.14% |
| 2025-07-22 | 327.00 | 342.97 | 313.03 | 313.20 | 299.69 | qfq | 2,912,341 | 946,118,384 | -4.22% |
| 2025-07-21 | 310.00 | 328.08 | 309.70 | 326.99 | 312.89 | qfq | 2,765,933 | 882,844,477 | 6.44% |
| 2025-07-18 | 311.50 | 312.65 | 304.50 | 307.20 | 293.95 | qfq | 1,418,900 | 436,733,955 | -1.38% |
| 2025-07-17 | 311.90 | 312.89 | 309.10 | 311.50 | 298.06 | qfq | 830,539 | 258,118,994 | -0.15% |
| 2025-07-16 | 314.28 | 317.38 | 308.14 | 311.96 | 298.50 | qfq | 1,284,100 | 400,932,186 | -0.74% |
| 2025-07-15 | 313.00 | 316.52 | 310.00 | 314.28 | 300.72 | qfq | 1,371,369 | 429,994,998 | 1.21% |
| 2025-07-14 | 315.00 | 315.00 | 307.23 | 310.51 | 297.12 | qfq | 2,036,422 | 630,831,475 | -2.10% |
| 2025-07-11 | 323.04 | 325.60 | 314.41 | 317.17 | 303.49 | qfq | 1,790,770 | 569,951,055 | -2.25% |
| 2025-07-10 | 331.00 | 335.60 | 322.00 | 324.48 | 310.48 | qfq | 1,220,820 | 397,763,088 | -2.26% |
| 2025-07-09 | 330.31 | 334.99 | 328.51 | 331.99 | 317.67 | qfq | 1,143,405 | 378,997,414 | -0.35% |
| 2025-07-08 | 321.68 | 338.58 | 318.88 | 333.14 | 318.77 | qfq | 2,092,720 | 695,943,565 | 3.21% |
| 2025-07-07 | 333.00 | 338.58 | 320.12 | 322.77 | 308.85 | qfq | 1,821,186 | 593,540,500 | -3.28% |
| 2025-07-04 | 321.64 | 336.50 | 318.88 | 333.73 | 319.34 | qfq | 2,427,603 | 798,264,030 | 3.32% |
| 2025-07-03 | 320.00 | 328.00 | 313.07 | 323.01 | 309.08 | qfq | 1,554,370 | 496,831,823 | 1.00% |
| 2025-07-02 | 320.46 | 323.50 | 315.50 | 319.80 | 306.01 | qfq | 1,675,929 | 535,384,076 | -0.21% |
| 2025-07-01 | 307.99 | 325.00 | 303.00 | 320.48 | 306.66 | qfq | 3,174,840 | 1,001,700,518 | 6.14% |
| 2025-06-30 | 276.50 | 301.95 | 276.50 | 301.95 | 288.93 | qfq | 2,653,980 | 771,844,644 | 10.00% |
| 2025-06-27 | 280.44 | 280.57 | 272.69 | 274.50 | 262.66 | qfq | 1,101,854 | 303,620,902 | -1.62% |
| 2025-06-26 | 279.91 | 284.96 | 277.60 | 279.01 | 266.98 | qfq | 1,031,645 | 289,666,576 | -0.88% |
| 2025-06-25 | 282.00 | 285.00 | 277.20 | 281.48 | 269.34 | qfq | 1,243,600 | 348,179,395 | -0.48% |
| 2025-06-24 | 280.90 | 289.06 | 280.10 | 282.85 | 270.65 | qfq | 1,536,234 | 435,502,565 | 1.51% |
| 2025-06-23 | 280.79 | 287.67 | 275.01 | 278.65 | 266.63 | qfq | 1,341,700 | 376,167,019 | -1.70% |
| 2025-06-20 | 285.00 | 288.55 | 277.91 | 283.47 | 271.24 | qfq | 1,389,372 | 393,343,679 | -0.37% |
| 2025-06-19 | 282.00 | 297.88 | 282.00 | 284.52 | 272.25 | qfq | 2,048,788 | 591,708,076 | -0.95% |
| 2025-06-18 | 284.00 | 288.73 | 283.02 | 287.25 | 274.86 | qfq | 1,029,229 | 294,164,729 | 0.51% |
| 2025-06-17 | 293.99 | 295.76 | 283.80 | 285.78 | 273.45 | qfq | 2,052,800 | 592,570,608 | -2.45% |
| 2025-06-16 | 286.88 | 300.57 | 286.88 | 292.95 | 280.31 | qfq | 2,846,591 | 840,805,556 | 2.43% |
| 2025-06-13 | 281.94 | 291.85 | 281.94 | 286.00 | 273.66 | qfq | 2,642,103 | 759,648,488 | -0.03% |
| 2025-06-12 | 273.00 | 290.50 | 271.10 | 286.10 | 273.76 | qfq | 3,052,966 | 870,452,135 | 4.09% |
| 2025-06-11 | 266.89 | 275.69 | 264.44 | 274.85 | 263.00 | qfq | 1,958,554 | 529,909,552 | 3.98% |
| 2025-06-10 | 268.31 | 269.64 | 261.66 | 264.32 | 252.92 | qfq | 1,191,222 | 315,547,104 | -1.00% |
| 2025-06-09 | 270.04 | 274.61 | 265.60 | 266.98 | 255.46 | qfq | 1,558,210 | 419,925,403 | -0.81% |
| 2025-06-06 | 276.00 | 279.66 | 265.30 | 269.17 | 257.56 | qfq | 1,892,749 | 508,548,155 | -2.68% |
| 2025-06-05 | 274.43 | 281.90 | 273.50 | 276.57 | 264.64 | qfq | 1,387,129 | 383,641,364 | 0.87% |
| 2025-06-04 | 270.00 | 274.85 | 265.43 | 274.18 | 262.35 | qfq | 1,729,188 | 470,287,353 | 1.36% |
| 2025-06-03 | 254.50 | 272.80 | 253.20 | 270.49 | 258.82 | qfq | 2,781,662 | 743,823,420 | 7.53% |
| 2025-05-30 | 238.95 | 255.20 | 238.57 | 251.54 | 240.69 | qfq | 2,305,017 | 576,908,018 | 5.44% |
| 2025-05-29 | 236.00 | 238.90 | 234.20 | 238.56 | 228.27 | qfq | 764,371 | 180,560,048 | 1.08% |
| 2025-05-28 | 235.33 | 237.57 | 233.80 | 236.00 | 225.82 | qfq | 563,300 | 132,738,712 | 0.68% |
| 2025-05-27 | 235.26 | 236.00 | 233.08 | 234.40 | 224.29 | qfq | 550,925 | 129,328,277 | -0.44% |
| 2025-05-26 | 235.00 | 238.80 | 234.00 | 235.44 | 225.29 | qfq | 733,900 | 173,260,401 | -1.70% |
| 2025-05-23 | 240.20 | 241.85 | 238.77 | 239.50 | 225.83 | qfq | 561,521 | 134,879,870 | -0.65% |
| 2025-05-22 | 242.36 | 243.88 | 238.72 | 241.07 | 227.31 | qfq | 736,954 | 177,918,956 | -0.47% |
| 2025-05-21 | 241.06 | 243.97 | 240.12 | 242.20 | 228.38 | qfq | 543,100 | 131,609,964 | 0.33% |
| 2025-05-20 | 240.30 | 245.00 | 238.01 | 241.40 | 227.63 | qfq | 808,589 | 195,341,650 | 0.45% |
| 2025-05-19 | 237.53 | 240.46 | 234.50 | 240.31 | 226.60 | qfq | 752,863 | 178,829,227 | 1.17% |
| 2025-05-16 | 237.88 | 239.00 | 237.02 | 237.53 | 223.98 | qfq | 579,159 | 137,753,590 | 0.22% |
| 2025-05-15 | 239.31 | 239.82 | 235.80 | 237.00 | 223.48 | qfq | 707,250 | 168,254,925 | -1.43% |
| 2025-05-14 | 243.40 | 244.29 | 238.50 | 240.44 | 226.72 | qfq | 981,211 | 235,783,955 | -1.26% |
| 2025-05-13 | 246.08 | 246.08 | 241.60 | 243.52 | 229.62 | qfq | 579,354 | 141,391,089 | -0.56% |
| 2025-05-12 | 240.86 | 245.23 | 239.57 | 244.89 | 230.92 | qfq | 1,094,600 | 266,577,104 | 2.31% |
| 2025-05-09 | 242.88 | 247.00 | 239.10 | 239.35 | 225.69 | qfq | 1,014,400 | 245,282,312 | -1.50% |
| 2025-05-08 | 239.33 | 243.48 | 237.00 | 243.00 | 229.13 | qfq | 1,082,800 | 261,072,853 | 0.79% |
| 2025-05-07 | 242.00 | 243.18 | 238.33 | 241.10 | 227.34 | qfq | 1,066,995 | 256,799,971 | 0.10% |
| 2025-05-06 | 239.50 | 245.49 | 235.00 | 240.85 | 227.11 | qfq | 1,531,213 | 369,461,651 | 0.77% |
| 2025-04-30 | 234.24 | 239.60 | 233.70 | 239.00 | 225.36 | qfq | 1,461,700 | 348,226,931 | 2.03% |
| 2025-04-29 | 232.56 | 237.89 | 232.00 | 234.25 | 220.88 | qfq | 1,185,088 | 279,106,748 | 0.45% |
| 2025-04-28 | 227.15 | 236.45 | 225.63 | 233.21 | 219.90 | qfq | 2,044,285 | 475,436,615 | 2.93% |
| 2025-04-25 | 226.55 | 229.88 | 224.60 | 226.58 | 213.65 | qfq | 1,027,509 | 232,651,835 | -0.23% |
| 2025-04-24 | 224.76 | 232.00 | 224.76 | 227.10 | 214.14 | qfq | 2,270,149 | 516,528,904 | 4.42% |
| 2025-04-23 | 216.50 | 218.90 | 215.66 | 217.49 | 205.08 | qfq | 572,992 | 124,577,492 | 0.12% |
| 2025-04-22 | 216.35 | 219.43 | 216.01 | 217.22 | 204.83 | qfq | 618,874 | 134,781,486 | 0.83% |
| 2025-04-21 | 214.00 | 215.98 | 213.50 | 215.44 | 203.15 | qfq | 535,615 | 115,225,536 | 0.27% |
| 2025-04-18 | 212.88 | 215.49 | 212.56 | 214.86 | 202.60 | qfq | 568,100 | 121,794,548 | 0.58% |
| 2025-04-17 | 209.73 | 215.12 | 209.50 | 213.63 | 201.44 | qfq | 833,100 | 177,854,527 | 1.37% |
| 2025-04-16 | 208.50 | 213.98 | 207.71 | 210.75 | 198.72 | qfq | 1,200,492 | 254,096,199 | 0.40% |
| 2025-04-15 | 212.06 | 213.50 | 208.61 | 209.90 | 197.92 | qfq | 831,271 | 174,628,607 | -1.02% |
| 2025-04-14 | 211.99 | 214.14 | 210.50 | 212.06 | 199.96 | qfq | 819,727 | 174,326,824 | 0.93% |
| 2025-04-11 | 211.97 | 213.79 | 209.50 | 210.10 | 198.11 | qfq | 1,076,433 | 227,277,355 | -1.57% |
| 2025-04-10 | 213.00 | 215.81 | 211.20 | 213.46 | 201.28 | qfq | 919,692 | 196,685,961 | 1.22% |
| 2025-04-09 | 202.01 | 212.00 | 198.21 | 210.88 | 198.85 | qfq | 1,358,751 | 280,083,731 | 2.97% |
| 2025-04-08 | 202.63 | 209.17 | 202.01 | 204.80 | 193.11 | qfq | 1,130,559 | 231,732,115 | 1.39% |
| 2025-04-07 | 210.10 | 215.00 | 201.73 | 202.00 | 190.47 | qfq | 1,572,046 | 327,079,747 | -9.88% |
| 2025-04-03 | 220.45 | 226.96 | 219.62 | 224.14 | 211.35 | qfq | 1,408,915 | 314,813,406 | 0.12% |
| 2025-04-02 | 224.80 | 228.28 | 223.60 | 223.87 | 211.10 | qfq | 670,857 | 151,028,608 | -0.85% |
| 2025-04-01 | 223.06 | 226.60 | 218.18 | 225.80 | 212.92 | qfq | 1,181,595 | 264,633,715 | 1.26% |
| 2025-03-31 | 219.23 | 224.96 | 219.02 | 222.99 | 210.27 | qfq | 1,637,800 | 365,653,691 | 1.26% |
| 2025-03-28 | 217.58 | 225.55 | 217.00 | 220.21 | 207.65 | qfq | 2,176,546 | 482,980,853 | 3.38% |
| 2025-03-27 | 218.00 | 219.99 | 212.19 | 213.01 | 200.86 | qfq | 1,363,708 | 292,708,231 | -2.92% |
| 2025-03-26 | 219.00 | 220.77 | 216.00 | 219.41 | 206.89 | qfq | 685,567 | 149,843,623 | -0.27% |
| 2025-03-25 | 222.80 | 223.66 | 218.33 | 220.00 | 207.45 | qfq | 812,700 | 179,108,630 | -1.10% |
| 2025-03-24 | 220.50 | 225.84 | 220.05 | 222.44 | 209.75 | qfq | 1,055,133 | 235,015,870 | 0.95% |
| 2025-03-21 | 222.00 | 224.58 | 219.78 | 220.35 | 207.78 | qfq | 1,020,532 | 226,264,654 | -1.02% |
| 2025-03-20 | 226.22 | 226.98 | 222.27 | 222.61 | 209.91 | qfq | 905,800 | 202,565,579 | -2.04% |
| 2025-03-19 | 231.01 | 232.04 | 225.55 | 227.25 | 214.28 | qfq | 767,160 | 174,828,283 | -1.67% |
| 2025-03-18 | 234.71 | 237.70 | 230.52 | 231.11 | 217.92 | qfq | 981,548 | 229,364,990 | -1.66% |
| 2025-03-17 | 236.99 | 239.80 | 233.25 | 235.00 | 221.59 | qfq | 1,038,340 | 244,962,870 | 0.43% |
| 2025-03-14 | 220.01 | 237.37 | 219.24 | 234.00 | 220.65 | qfq | 2,197,283 | 506,562,417 | 5.93% |
| 2025-03-13 | 222.35 | 223.53 | 218.98 | 220.90 | 208.30 | qfq | 726,599 | 160,325,453 | -1.03% |
| 2025-03-12 | 224.00 | 226.14 | 220.00 | 223.20 | 210.46 | qfq | 1,013,300 | 225,832,868 | 0.18% |
| 2025-03-11 | 223.11 | 224.75 | 221.00 | 222.79 | 210.08 | qfq | 732,800 | 163,189,426 | -1.32% |
| 2025-03-10 | 227.81 | 228.12 | 223.28 | 225.76 | 212.88 | qfq | 551,428 | 124,175,229 | -0.98% |
| 2025-03-07 | 229.96 | 231.90 | 226.34 | 228.00 | 214.99 | qfq | 873,963 | 200,132,279 | -0.86% |
| 2025-03-06 | 225.48 | 231.00 | 224.04 | 229.97 | 216.85 | qfq | 1,105,866 | 252,985,214 | 2.50% |
| 2025-03-05 | 226.53 | 226.54 | 221.61 | 224.37 | 211.57 | qfq | 792,003 | 177,167,684 | -0.95% |
| 2025-03-04 | 222.62 | 229.60 | 222.55 | 226.53 | 213.60 | qfq | 1,121,280 | 254,760,436 | 0.24% |
| 2025-03-03 | 215.30 | 227.48 | 213.00 | 225.99 | 213.10 | qfq | 2,258,510 | 503,778,404 | 5.59% |
| 2025-02-28 | 220.65 | 222.50 | 213.56 | 214.03 | 201.82 | qfq | 1,296,810 | 282,121,112 | -3.74% |
| 2025-02-27 | 223.30 | 227.60 | 218.50 | 222.34 | 209.65 | qfq | 1,394,800 | 310,860,784 | -0.47% |
| 2025-02-26 | 225.00 | 225.00 | 221.01 | 223.40 | 210.65 | qfq | 1,010,613 | 225,066,652 | 0.04% |
| 2025-02-25 | 226.00 | 227.96 | 222.60 | 223.30 | 210.56 | qfq | 1,219,500 | 273,521,592 | -2.31% |
| 2025-02-24 | 237.00 | 238.44 | 226.54 | 228.59 | 215.55 | qfq | 1,762,664 | 406,791,768 | -3.76% |
| 2025-02-21 | 234.92 | 239.70 | 230.50 | 237.51 | 223.96 | qfq | 1,482,322 | 348,896,372 | 1.40% |
| 2025-02-20 | 239.78 | 241.98 | 234.01 | 234.22 | 220.86 | qfq | 1,066,400 | 252,291,554 | -2.25% |
| 2025-02-19 | 235.74 | 241.46 | 234.01 | 239.61 | 225.94 | qfq | 1,310,306 | 312,192,030 | 0.50% |
| 2025-02-18 | 239.00 | 247.86 | 237.04 | 238.42 | 224.82 | qfq | 1,887,000 | 458,246,889 | -0.93% |
| 2025-02-17 | 247.01 | 254.12 | 237.21 | 240.65 | 226.92 | qfq | 2,941,199 | 722,201,778 | -0.79% |
| 2025-02-14 | 233.00 | 243.86 | 227.88 | 242.57 | 228.73 | qfq | 2,434,056 | 575,707,072 | 3.40% |
| 2025-02-13 | 231.95 | 239.37 | 229.60 | 234.59 | 221.20 | qfq | 1,872,289 | 438,877,506 | 1.14% |
| 2025-02-12 | 226.84 | 237.38 | 226.65 | 231.95 | 218.72 | qfq | 1,753,311 | 407,678,411 | 1.39% |
| 2025-02-11 | 228.05 | 233.60 | 226.66 | 228.76 | 215.71 | qfq | 1,486,603 | 341,527,174 | 0.13% |
| 2025-02-10 | 224.36 | 229.98 | 222.45 | 228.47 | 215.43 | qfq | 1,856,307 | 419,922,675 | 1.83% |
| 2025-02-07 | 223.00 | 228.50 | 219.16 | 224.36 | 211.56 | qfq | 2,145,570 | 480,583,530 | -1.15% |
| 2025-02-06 | 212.37 | 228.59 | 211.17 | 226.98 | 214.03 | qfq | 3,037,909 | 676,170,352 | 7.49% |
| 2025-02-05 | 208.47 | 212.96 | 203.33 | 211.16 | 199.11 | qfq | 1,407,459 | 293,769,112 | 2.26% |
| 2025-01-27 | 206.95 | 209.62 | 205.60 | 206.50 | 194.72 | qfq | 752,700 | 156,268,449 | -0.20% |
| 2025-01-24 | 206.40 | 208.50 | 205.15 | 206.92 | 195.11 | qfq | 773,545 | 160,177,945 | 0.29% |
| 2025-01-23 | 209.19 | 211.00 | 206.28 | 206.33 | 194.56 | qfq | 809,900 | 169,030,214 | -0.71% |
| 2025-01-22 | 207.70 | 209.60 | 205.36 | 207.80 | 195.94 | qfq | 738,463 | 153,095,469 | -0.37% |
| 2025-01-21 | 207.53 | 209.36 | 206.65 | 208.58 | 196.68 | qfq | 603,345 | 125,458,949 | 0.68% |
| 2025-01-20 | 207.10 | 210.47 | 206.51 | 207.18 | 195.36 | qfq | 817,100 | 169,882,995 | -0.21% |
| 2025-01-17 | 206.00 | 211.34 | 204.51 | 207.61 | 195.76 | qfq | 883,300 | 184,219,272 | 0.06% |
| 2025-01-16 | 211.86 | 214.70 | 206.70 | 207.49 | 195.65 | qfq | 1,224,118 | 256,959,839 | -2.06% |
| 2025-01-15 | 213.66 | 216.50 | 209.00 | 211.86 | 199.77 | qfq | 1,116,164 | 238,519,865 | -0.84% |
| 2025-01-14 | 209.20 | 215.25 | 206.50 | 213.66 | 201.47 | qfq | 1,215,451 | 257,143,748 | 2.20% |
| 2025-01-13 | 204.10 | 213.67 | 203.66 | 209.06 | 197.13 | qfq | 948,400 | 198,836,336 | 0.61% |
| 2025-01-10 | 207.00 | 212.40 | 206.01 | 207.80 | 195.94 | qfq | 933,859 | 195,657,063 | -0.04% |
| 2025-01-09 | 204.00 | 208.18 | 203.11 | 207.88 | 196.02 | qfq | 791,406 | 162,530,459 | 1.26% |
| 2025-01-08 | 207.28 | 208.22 | 202.02 | 205.30 | 193.59 | qfq | 753,051 | 154,537,565 | -1.58% |
| 2025-01-07 | 206.83 | 209.20 | 205.53 | 208.59 | 196.69 | qfq | 620,471 | 128,719,301 | 0.63% |
| 2025-01-06 | 206.00 | 210.80 | 204.10 | 207.28 | 195.45 | qfq | 814,483 | 169,008,688 | 0.28% |
| 2025-01-03 | 209.84 | 212.58 | 203.01 | 206.70 | 194.91 | qfq | 1,233,174 | 255,296,311 | -1.56% |
| 2025-01-02 | 218.09 | 218.98 | 209.01 | 209.98 | 198.00 | qfq | 1,545,850 | 328,219,684 | -4.05% |
| 2024-12-31 | 226.00 | 227.10 | 217.80 | 218.84 | 206.35 | qfq | 1,181,367 | 261,502,405 | -3.64% |
| 2024-12-30 | 223.80 | 228.20 | 221.53 | 227.10 | 214.14 | qfq | 1,307,699 | 294,217,385 | 1.11% |
| 2024-12-27 | 219.00 | 230.00 | 218.00 | 224.60 | 211.78 | qfq | 1,596,700 | 360,115,491 | 2.14% |
| 2024-12-26 | 220.85 | 222.79 | 217.48 | 219.89 | 207.34 | qfq | 858,900 | 188,858,233 | -0.43% |
| 2024-12-25 | 222.22 | 224.90 | 219.58 | 220.85 | 208.25 | qfq | 886,995 | 197,015,388 | -1.08% |
| 2024-12-24 | 222.27 | 225.63 | 219.50 | 223.27 | 210.53 | qfq | 1,222,274 | 271,721,445 | 0.80% |
| 2024-12-23 | 227.90 | 229.99 | 220.29 | 221.49 | 208.85 | qfq | 1,349,669 | 302,044,055 | -2.73% |
| 2024-12-20 | 231.40 | 234.76 | 227.00 | 227.70 | 214.71 | qfq | 1,720,968 | 397,141,471 | -1.64% |
| 2024-12-19 | 224.60 | 233.31 | 223.50 | 231.49 | 218.28 | qfq | 2,151,881 | 495,911,659 | 1.62% |
| 2024-12-18 | 216.15 | 229.50 | 215.59 | 227.79 | 214.79 | qfq | 2,129,800 | 477,677,881 | 5.12% |
| 2024-12-17 | 212.18 | 217.58 | 211.62 | 216.70 | 204.34 | qfq | 1,246,992 | 268,843,968 | 1.20% |
| 2024-12-16 | 220.84 | 221.64 | 212.51 | 214.13 | 201.91 | qfq | 1,552,200 | 334,621,116 | -3.74% |
| 2024-12-13 | 226.09 | 232.60 | 222.34 | 222.45 | 209.76 | qfq | 2,317,037 | 528,400,005 | -2.43% |
| 2024-12-12 | 223.98 | 228.80 | 221.20 | 228.00 | 214.99 | qfq | 1,476,930 | 332,954,084 | 1.66% |
| 2024-12-11 | 222.32 | 224.95 | 219.19 | 224.28 | 211.48 | qfq | 1,294,896 | 287,860,336 | 0.37% |
| 2024-12-10 | 230.00 | 230.00 | 223.00 | 223.45 | 210.70 | qfq | 2,547,204 | 576,479,014 | 0.65% |
| 2024-12-09 | 212.60 | 224.68 | 211.01 | 222.01 | 209.34 | qfq | 3,981,028 | 877,626,306 | 5.92% |
| 2024-12-06 | 208.00 | 210.88 | 205.02 | 209.60 | 197.64 | qfq | 1,452,288 | 303,084,687 | 1.28% |
| 2024-12-05 | 202.00 | 207.66 | 202.00 | 206.95 | 195.14 | qfq | 1,088,535 | 223,958,606 | 2.02% |
| 2024-12-04 | 206.30 | 206.30 | 201.70 | 202.85 | 191.28 | qfq | 1,028,602 | 210,137,791 | -2.08% |
| 2024-12-03 | 209.95 | 210.83 | 206.20 | 207.15 | 195.33 | qfq | 1,001,119 | 208,382,671 | -1.39% |
| 2024-12-02 | 205.80 | 211.00 | 204.50 | 210.08 | 198.09 | qfq | 1,444,545 | 301,059,873 | 1.38% |
| 2024-11-29 | 206.20 | 209.57 | 202.71 | 207.23 | 195.41 | qfq | 1,489,390 | 307,519,955 | 0.36% |
| 2024-11-28 | 205.00 | 213.87 | 204.11 | 206.49 | 194.71 | qfq | 1,775,253 | 370,629,773 | 0.73% |
| 2024-11-27 | 196.58 | 205.20 | 194.03 | 205.00 | 193.30 | qfq | 1,469,014 | 293,416,724 | 3.69% |
| 2024-11-26 | 197.75 | 203.79 | 195.51 | 197.70 | 186.42 | qfq | 1,366,199 | 273,488,156 | -0.33% |
| 2024-11-25 | 196.00 | 199.00 | 191.43 | 198.35 | 187.03 | qfq | 1,429,668 | 278,291,072 | -0.08% |
| 2024-11-22 | 204.89 | 207.62 | 198.50 | 198.51 | 185.30 | qfq | 1,865,219 | 378,838,380 | -3.12% |
| 2024-11-21 | 206.01 | 207.80 | 203.50 | 204.90 | 191.27 | qfq | 1,289,400 | 264,806,408 | -1.31% |
| 2024-11-20 | 203.72 | 209.47 | 203.67 | 207.63 | 193.82 | qfq | 1,251,487 | 258,591,815 | 1.29% |
| 2024-11-19 | 202.83 | 204.99 | 201.19 | 204.98 | 191.34 | qfq | 1,261,429 | 256,292,292 | 1.24% |
| 2024-11-18 | 215.10 | 216.99 | 201.13 | 202.46 | 188.99 | qfq | 2,213,235 | 453,361,006 | -5.61% |
| 2024-11-15 | 215.01 | 222.60 | 214.49 | 214.50 | 200.23 | qfq | 2,365,867 | 516,178,250 | -0.37% |
| 2024-11-14 | 220.35 | 226.28 | 215.20 | 215.30 | 200.98 | qfq | 2,317,002 | 512,044,916 | -2.29% |
| 2024-11-13 | 212.00 | 224.26 | 211.00 | 220.35 | 205.69 | qfq | 2,809,427 | 615,727,663 | 3.13% |
| 2024-11-12 | 220.00 | 220.30 | 211.84 | 213.66 | 199.45 | qfq | 2,102,719 | 455,155,103 | -2.48% |
| 2024-11-11 | 211.16 | 220.25 | 209.51 | 219.10 | 204.53 | qfq | 2,633,056 | 570,979,847 | 2.88% |
| 2024-11-08 | 217.15 | 218.86 | 211.98 | 212.97 | 198.80 | qfq | 2,312,819 | 496,857,246 | -1.50% |
| 2024-11-07 | 212.00 | 218.65 | 209.43 | 216.22 | 201.84 | qfq | 2,622,872 | 564,069,261 | 0.86% |
| 2024-11-06 | 205.85 | 216.88 | 203.66 | 214.38 | 200.12 | qfq | 4,108,083 | 865,297,131 | 4.15% |
| 2024-11-05 | 200.71 | 205.84 | 197.08 | 205.84 | 192.15 | qfq | 3,669,285 | 739,024,222 | 2.34% |
| 2024-11-04 | 200.00 | 201.27 | 196.20 | 201.14 | 187.76 | qfq | 1,893,107 | 377,425,622 | 0.92% |
| 2024-11-01 | 202.25 | 204.72 | 199.00 | 199.30 | 186.04 | qfq | 1,957,959 | 394,225,105 | -2.26% |
| 2024-10-31 | 207.90 | 207.90 | 201.91 | 203.90 | 190.34 | qfq | 1,954,969 | 399,596,375 | -1.92% |
| 2024-10-30 | 210.00 | 210.47 | 204.44 | 207.90 | 194.07 | qfq | 1,795,300 | 371,863,186 | -1.13% |
| 2024-10-29 | 212.01 | 214.79 | 209.18 | 210.27 | 196.28 | qfq | 1,791,292 | 378,865,127 | -0.47% |
| 2024-10-28 | 211.92 | 214.50 | 209.01 | 211.27 | 197.22 | qfq | 2,087,767 | 441,141,719 | -0.64% |
| 2024-10-25 | 215.51 | 217.00 | 208.00 | 212.64 | 198.49 | qfq | 3,567,153 | 754,970,038 | -3.24% |
| 2024-10-24 | 226.99 | 226.99 | 219.20 | 219.75 | 205.13 | qfq | 1,789,004 | 396,431,174 | -3.50% |
| 2024-10-23 | 230.11 | 230.88 | 225.50 | 227.71 | 212.56 | qfq | 1,649,714 | 376,248,216 | -1.52% |
| 2024-10-22 | 239.03 | 244.43 | 229.11 | 231.22 | 215.84 | qfq | 2,322,479 | 547,935,832 | -3.61% |
| 2024-10-21 | 226.98 | 247.84 | 226.79 | 239.88 | 223.92 | qfq | 2,503,439 | 596,042,093 | 5.75% |
| 2024-10-18 | 222.40 | 233.00 | 219.28 | 226.83 | 211.74 | qfq | 2,038,185 | 460,741,777 | 1.08% |
| 2024-10-17 | 226.58 | 230.87 | 224.00 | 224.41 | 209.48 | qfq | 1,394,300 | 316,861,778 | -0.96% |
| 2024-10-16 | 222.30 | 231.51 | 220.77 | 226.59 | 211.52 | qfq | 1,311,824 | 297,249,603 | 0.71% |
| 2024-10-15 | 227.75 | 234.49 | 224.81 | 224.99 | 210.02 | qfq | 1,562,039 | 358,689,386 | -2.11% |
| 2024-10-14 | 228.30 | 230.00 | 221.02 | 229.83 | 214.54 | qfq | 1,606,490 | 362,074,954 | 0.67% |
| 2024-10-11 | 242.50 | 246.86 | 226.00 | 228.30 | 213.11 | qfq | 2,258,011 | 525,476,794 | -8.31% |
| 2024-10-10 | 244.90 | 254.02 | 238.20 | 248.99 | 232.43 | qfq | 2,152,509 | 532,327,689 | 3.75% |
| 2024-10-09 | 255.43 | 255.43 | 238.12 | 240.00 | 224.03 | qfq | 3,093,862 | 764,159,122 | -8.75% |
| 2024-10-08 | 268.62 | 268.62 | 242.00 | 263.02 | 245.52 | qfq | 3,738,554 | 967,179,878 | 7.71% |
| 2024-09-30 | 233.02 | 244.20 | 230.00 | 244.20 | 227.96 | qfq | 3,035,872 | 726,050,906 | 10.00% |
| 2024-09-27 | 214.00 | 226.37 | 213.00 | 222.00 | 207.23 | qfq | 1,551,246 | 340,337,110 | 5.21% |
| 2024-09-26 | 198.58 | 211.09 | 197.10 | 211.00 | 196.96 | qfq | 2,153,412 | 439,564,704 | 5.06% |
| 2024-09-25 | 207.00 | 208.88 | 200.00 | 200.84 | 187.48 | qfq | 2,304,729 | 470,054,189 | -2.17% |
| 2024-09-24 | 200.13 | 205.52 | 199.00 | 205.29 | 191.63 | qfq | 1,180,834 | 239,843,581 | 2.59% |
| 2024-09-23 | 200.00 | 206.88 | 199.22 | 200.11 | 186.80 | qfq | 1,016,247 | 205,957,003 | -1.03% |
| 2024-09-20 | 198.98 | 202.39 | 196.80 | 202.20 | 188.75 | qfq | 984,230 | 196,385,247 | 1.61% |
| 2024-09-19 | 192.22 | 201.98 | 189.26 | 199.00 | 185.76 | qfq | 1,637,521 | 323,037,270 | 4.19% |
| 2024-09-18 | 187.38 | 192.22 | 187.01 | 190.99 | 178.29 | qfq | 754,587 | 143,519,222 | 1.92% |
| 2024-09-13 | 193.50 | 194.52 | 187.30 | 187.40 | 174.93 | qfq | 1,137,351 | 216,313,629 | -4.92% |
| 2024-09-12 | 205.58 | 206.69 | 196.97 | 197.10 | 179.80 | qfq | 1,396,400 | 279,739,769 | -4.79% |
| 2024-09-11 | 202.51 | 209.50 | 202.50 | 207.02 | 188.85 | qfq | 1,619,454 | 334,526,422 | 1.29% |
| 2024-09-10 | 195.00 | 205.96 | 193.62 | 204.38 | 186.45 | qfq | 1,426,474 | 285,674,838 | 4.03% |
| 2024-09-09 | 198.00 | 200.99 | 195.00 | 196.46 | 179.22 | qfq | 870,498 | 172,162,225 | -1.56% |
| 2024-09-06 | 203.99 | 204.50 | 199.19 | 199.58 | 182.07 | qfq | 1,004,943 | 202,503,293 | -2.09% |
| 2024-09-05 | 195.00 | 205.97 | 193.32 | 203.84 | 185.95 | qfq | 1,933,977 | 388,952,571 | 4.69% |
| 2024-09-04 | 193.62 | 197.50 | 192.23 | 194.70 | 177.62 | qfq | 709,300 | 138,350,455 | -0.14% |
| 2024-09-03 | 190.90 | 199.00 | 190.03 | 194.98 | 177.87 | qfq | 976,100 | 190,727,644 | 1.68% |
| 2024-09-02 | 193.59 | 197.40 | 191.25 | 191.76 | 174.93 | qfq | 1,339,383 | 260,060,154 | -0.85% |
| 2024-08-30 | 185.99 | 199.31 | 184.67 | 193.40 | 176.43 | qfq | 2,239,626 | 434,116,816 | 3.95% |
| 2024-08-29 | 176.55 | 186.96 | 176.12 | 186.05 | 169.72 | qfq | 1,639,351 | 301,154,276 | 4.40% |
| 2024-08-28 | 181.37 | 181.37 | 174.11 | 178.21 | 162.57 | qfq | 1,417,268 | 250,175,017 | -1.76% |
| 2024-08-27 | 173.60 | 183.00 | 172.10 | 181.40 | 165.48 | qfq | 2,369,278 | 423,931,469 | 4.49% |
| 2024-08-26 | 175.20 | 175.99 | 169.46 | 173.60 | 158.37 | qfq | 1,119,398 | 193,831,124 | -0.92% |
| 2024-08-23 | 175.70 | 178.38 | 173.60 | 175.21 | 159.84 | qfq | 893,059 | 156,866,757 | -0.43% |
| 2024-08-22 | 179.80 | 181.98 | 173.45 | 175.96 | 160.52 | qfq | 1,270,368 | 223,157,571 | -2.16% |
| 2024-08-21 | 180.07 | 187.45 | 179.02 | 179.84 | 164.06 | qfq | 1,826,758 | 333,309,813 | -0.13% |
| 2024-08-20 | 185.78 | 188.79 | 179.59 | 180.07 | 164.27 | qfq | 1,530,913 | 280,841,780 | -2.80% |
| 2024-08-19 | 188.61 | 195.10 | 184.50 | 185.25 | 168.99 | qfq | 1,817,233 | 341,910,618 | -2.55% |
| 2024-08-16 | 198.00 | 198.00 | 183.00 | 190.10 | 173.42 | qfq | 3,003,610 | 572,300,387 | -4.47% |
| 2024-08-15 | 194.80 | 204.86 | 193.10 | 198.99 | 181.53 | qfq | 2,803,809 | 557,909,452 | 1.37% |
| 2024-08-14 | 182.60 | 198.79 | 182.58 | 196.30 | 179.07 | qfq | 2,929,599 | 566,082,481 | 6.95% |
| 2024-08-13 | 183.20 | 184.67 | 181.05 | 183.55 | 167.44 | qfq | 871,890 | 158,912,086 | -0.14% |
| 2024-08-12 | 183.52 | 186.32 | 180.50 | 183.80 | 167.67 | qfq | 1,228,704 | 225,098,501 | -0.43% |
| 2024-08-09 | 192.00 | 192.50 | 184.51 | 184.60 | 168.40 | qfq | 1,747,458 | 326,065,287 | -3.12% |
| 2024-08-08 | 191.96 | 194.00 | 187.38 | 190.55 | 173.83 | qfq | 1,917,600 | 364,688,104 | -0.77% |
| 2024-08-07 | 182.00 | 195.74 | 180.18 | 192.02 | 175.17 | qfq | 3,230,890 | 613,368,857 | 3.96% |
| 2024-08-06 | 177.72 | 185.05 | 176.01 | 184.70 | 168.49 | qfq | 3,354,135 | 609,947,237 | 5.44% |
| 2024-08-05 | 163.36 | 179.30 | 163.29 | 175.17 | 159.80 | qfq | 3,419,668 | 601,420,759 | 7.47% |
| 2024-08-02 | 162.22 | 165.85 | 162.00 | 163.00 | 148.70 | qfq | 656,093 | 107,648,855 | -0.37% |
| 2024-08-01 | 166.37 | 168.87 | 162.00 | 163.60 | 149.24 | qfq | 1,140,231 | 188,096,653 | -1.65% |
| 2024-07-31 | 155.81 | 166.47 | 155.81 | 166.35 | 151.75 | qfq | 1,476,781 | 240,593,112 | 6.37% |
| 2024-07-30 | 157.39 | 157.94 | 155.68 | 156.39 | 142.67 | qfq | 419,397 | 65,624,966 | -0.99% |
| 2024-07-29 | 159.44 | 159.99 | 156.42 | 157.95 | 144.09 | qfq | 464,750 | 73,451,783 | -1.32% |
| 2024-07-26 | 158.49 | 161.36 | 158.00 | 160.06 | 146.01 | qfq | 585,880 | 93,689,866 | 0.98% |
| 2024-07-25 | 154.01 | 160.50 | 153.23 | 158.51 | 144.60 | qfq | 849,093 | 133,705,098 | 2.11% |
| 2024-07-24 | 159.02 | 159.02 | 155.10 | 155.23 | 141.61 | qfq | 665,007 | 104,051,955 | -2.38% |
| 2024-07-23 | 164.99 | 165.68 | 159.00 | 159.01 | 145.06 | qfq | 863,100 | 139,500,735 | -2.84% |
| 2024-07-22 | 161.00 | 164.28 | 159.80 | 163.65 | 149.29 | qfq | 795,900 | 129,441,246 | 1.34% |
| 2024-07-19 | 160.88 | 162.35 | 160.11 | 161.49 | 147.32 | qfq | 657,826 | 106,272,845 | 0.21% |
| 2024-07-18 | 159.95 | 161.33 | 157.56 | 161.15 | 147.01 | qfq | 651,400 | 103,791,962 | -0.19% |
| 2024-07-17 | 159.30 | 162.60 | 158.38 | 161.45 | 147.28 | qfq | 905,357 | 145,837,388 | 1.32% |
| 2024-07-16 | 155.87 | 159.48 | 154.39 | 159.35 | 145.37 | qfq | 939,697 | 147,716,970 | 2.22% |
| 2024-07-15 | 158.31 | 158.31 | 155.11 | 155.89 | 142.21 | qfq | 881,700 | 137,687,042 | -1.53% |
| 2024-07-12 | 158.90 | 159.49 | 157.09 | 158.31 | 144.42 | qfq | 642,054 | 101,611,237 | -0.94% |
| 2024-07-11 | 157.90 | 159.95 | 155.00 | 159.82 | 145.80 | qfq | 1,243,382 | 196,639,692 | 2.55% |
| 2024-07-10 | 160.00 | 163.50 | 155.70 | 155.85 | 142.17 | qfq | 1,310,075 | 207,829,498 | -3.28% |
| 2024-07-09 | 168.24 | 168.50 | 155.79 | 161.13 | 146.99 | qfq | 2,033,863 | 328,552,874 | -3.47% |
| 2024-07-08 | 171.52 | 171.92 | 166.58 | 166.93 | 152.28 | qfq | 779,833 | 131,184,427 | -3.02% |
| 2024-07-05 | 172.69 | 173.09 | 170.12 | 172.12 | 157.02 | qfq | 504,900 | 86,421,620 | 0.02% |
| 2024-07-04 | 176.00 | 176.30 | 172.09 | 172.09 | 156.99 | qfq | 642,681 | 111,464,729 | -2.22% |
| 2024-07-03 | 174.74 | 178.78 | 173.53 | 176.00 | 160.56 | qfq | 691,200 | 121,580,464 | 0.32% |
| 2024-07-02 | 177.55 | 178.86 | 175.13 | 175.44 | 160.05 | qfq | 647,073 | 114,335,073 | -1.82% |
| 2024-07-01 | 177.05 | 179.07 | 174.10 | 178.69 | 163.01 | qfq | 751,843 | 132,428,912 | 0.38% |
| 2024-06-28 | 180.00 | 182.85 | 177.51 | 178.01 | 162.39 | qfq | 737,444 | 132,957,562 | -1.29% |
| 2024-06-27 | 181.30 | 182.00 | 179.39 | 180.33 | 164.51 | qfq | 676,024 | 122,064,197 | -1.67% |
| 2024-06-26 | 179.50 | 183.50 | 176.36 | 183.39 | 167.30 | qfq | 1,122,024 | 202,025,476 | 2.95% |
| 2024-06-25 | 176.15 | 180.64 | 176.00 | 178.14 | 162.51 | qfq | 961,204 | 171,573,700 | 1.11% |
| 2024-06-24 | 180.66 | 183.65 | 176.10 | 176.18 | 160.72 | qfq | 1,113,186 | 200,070,938 | -3.67% |
| 2024-06-21 | 184.15 | 185.36 | 182.00 | 182.90 | 166.85 | qfq | 988,550 | 181,156,660 | -1.75% |
| 2024-06-20 | 185.24 | 194.66 | 183.50 | 186.16 | 169.82 | qfq | 1,657,841 | 314,097,445 | 1.45% |
| 2024-06-19 | 186.01 | 186.06 | 182.09 | 183.50 | 167.40 | qfq | 1,093,873 | 200,623,828 | -0.98% |
| 2024-06-18 | 184.12 | 187.24 | 184.12 | 185.31 | 169.05 | qfq | 724,572 | 134,714,390 | 0.61% |
| 2024-06-17 | 186.80 | 187.29 | 183.18 | 184.19 | 168.03 | qfq | 840,277 | 155,587,813 | -1.79% |
| 2024-06-14 | 187.84 | 189.50 | 185.71 | 187.55 | 171.09 | qfq | 781,539 | 146,313,569 | -0.17% |
| 2024-06-13 | 190.15 | 190.75 | 187.06 | 187.86 | 171.38 | qfq | 698,831 | 131,584,502 | -1.43% |
| 2024-06-12 | 188.99 | 191.70 | 187.01 | 190.58 | 173.86 | qfq | 996,936 | 189,196,347 | 0.62% |
| 2024-06-11 | 183.53 | 190.31 | 182.51 | 189.40 | 172.78 | qfq | 1,097,747 | 205,768,241 | 2.41% |
| 2024-06-07 | 185.67 | 187.60 | 182.90 | 184.94 | 168.71 | qfq | 977,300 | 181,125,207 | 0.17% |
| 2024-06-06 | 190.00 | 192.29 | 184.00 | 184.63 | 168.43 | qfq | 1,331,836 | 248,584,762 | -2.83% |
| 2024-06-05 | 186.50 | 195.41 | 186.01 | 190.00 | 173.33 | qfq | 1,503,482 | 288,292,045 | 1.48% |
| 2024-06-04 | 183.50 | 187.52 | 183.20 | 187.22 | 170.79 | qfq | 794,397 | 147,663,855 | 1.66% |
| 2024-06-03 | 185.59 | 185.80 | 183.10 | 184.17 | 168.01 | qfq | 737,236 | 135,523,302 | -0.45% |
| 2024-05-31 | 181.71 | 186.00 | 181.71 | 185.00 | 168.77 | qfq | 1,048,394 | 193,469,734 | 1.87% |
| 2024-05-30 | 183.99 | 184.35 | 180.70 | 181.61 | 165.67 | qfq | 728,932 | 132,577,154 | -1.29% |
| 2024-05-29 | 179.46 | 185.70 | 179.40 | 183.99 | 167.84 | qfq | 1,160,893 | 212,913,319 | 2.56% |
| 2024-05-28 | 184.00 | 184.58 | 179.38 | 179.40 | 163.66 | qfq | 1,086,583 | 197,021,577 | -2.73% |
| 2024-05-27 | 185.59 | 186.68 | 180.26 | 184.44 | 168.26 | qfq | 1,256,524 | 229,249,679 | -0.61% |
| 2024-05-24 | 187.01 | 189.80 | 185.46 | 185.58 | 169.30 | qfq | 817,400 | 152,940,939 | -1.38% |
| 2024-05-23 | 192.28 | 192.28 | 188.12 | 188.18 | 171.67 | qfq | 1,004,300 | 190,535,329 | -2.14% |
| 2024-05-22 | 195.97 | 196.00 | 191.81 | 192.29 | 175.42 | qfq | 1,284,498 | 247,492,770 | -1.79% |
| 2024-05-21 | 193.33 | 198.50 | 192.64 | 195.79 | 178.61 | qfq | 1,741,396 | 342,415,037 | 1.44% |
| 2024-05-20 | 194.00 | 195.28 | 191.89 | 193.01 | 176.07 | qfq | 817,762 | 158,249,924 | -0.38% |
| 2024-05-17 | 193.00 | 196.05 | 191.01 | 193.74 | 176.74 | qfq | 881,725 | 170,121,689 | 0.16% |
| 2024-05-16 | 194.42 | 197.50 | 191.77 | 193.44 | 176.47 | qfq | 1,011,179 | 196,467,769 | -0.80% |
| 2024-05-15 | 197.36 | 199.46 | 195.00 | 195.00 | 177.89 | qfq | 880,000 | 173,402,603 | -1.31% |
| 2024-05-14 | 195.00 | 198.99 | 195.00 | 197.59 | 180.25 | qfq | 1,436,256 | 282,808,580 | 2.62% |
| 2024-05-13 | 191.98 | 195.15 | 190.31 | 192.55 | 175.65 | qfq | 1,221,325 | 235,284,172 | -1.09% |
| 2024-05-10 | 197.80 | 199.28 | 193.80 | 194.67 | 177.59 | qfq | 1,054,500 | 205,837,155 | -1.58% |
| 2024-05-09 | 197.25 | 198.65 | 196.50 | 197.80 | 180.44 | qfq | 973,469 | 192,170,641 | 0.61% |
| 2024-05-08 | 199.00 | 201.58 | 196.37 | 196.60 | 179.35 | qfq | 1,322,019 | 262,241,625 | -1.82% |
| 2024-05-07 | 196.00 | 201.74 | 196.00 | 200.24 | 182.67 | qfq | 1,409,446 | 281,743,219 | 1.94% |
| 2024-05-06 | 199.10 | 201.00 | 196.17 | 196.42 | 179.18 | qfq | 1,542,240 | 305,343,500 | 0.39% |
| 2024-04-30 | 195.20 | 197.49 | 194.00 | 195.65 | 178.48 | qfq | 1,636,166 | 320,443,365 | -0.33% |
| 2024-04-29 | 184.85 | 199.94 | 184.85 | 196.30 | 179.07 | qfq | 3,078,738 | 597,673,033 | 6.28% |
| 2024-04-26 | 176.27 | 187.80 | 175.98 | 184.70 | 168.49 | qfq | 2,597,005 | 477,156,631 | 4.63% |
| 2024-04-25 | 172.00 | 179.47 | 171.15 | 176.53 | 161.04 | qfq | 2,183,142 | 384,948,351 | 2.27% |
| 2024-04-24 | 171.88 | 173.31 | 170.13 | 172.62 | 157.47 | qfq | 1,274,119 | 219,037,667 | -0.29% |
| 2024-04-23 | 172.99 | 174.77 | 171.60 | 173.12 | 157.93 | qfq | 1,310,589 | 227,012,000 | 1.20% |
| 2024-04-22 | 168.80 | 172.88 | 167.20 | 171.07 | 156.06 | qfq | 1,415,395 | 241,846,070 | 0.51% |
| 2024-04-19 | 170.91 | 171.76 | 168.12 | 170.20 | 155.26 | qfq | 1,422,387 | 241,801,933 | -1.45% |
| 2024-04-18 | 172.38 | 175.50 | 169.50 | 172.70 | 157.55 | qfq | 1,494,765 | 257,816,938 | -0.39% |
| 2024-04-17 | 172.20 | 174.79 | 170.50 | 173.38 | 158.17 | qfq | 1,826,160 | 315,434,975 | 1.98% |
| 2024-04-16 | 171.00 | 175.40 | 168.87 | 170.02 | 155.10 | qfq | 1,833,620 | 314,200,311 | -1.55% |
| 2024-04-15 | 168.40 | 177.00 | 168.09 | 172.69 | 157.54 | qfq | 1,878,337 | 326,066,296 | 2.19% |
| 2024-04-12 | 171.83 | 172.66 | 168.28 | 168.99 | 154.16 | qfq | 1,556,484 | 264,592,539 | -2.19% |
| 2024-04-11 | 176.00 | 179.38 | 172.70 | 172.78 | 157.62 | qfq | 1,939,060 | 339,793,421 | -2.66% |
| 2024-04-10 | 181.95 | 181.95 | 176.23 | 177.51 | 161.93 | qfq | 1,282,741 | 228,476,872 | -2.47% |
| 2024-04-09 | 179.00 | 182.60 | 178.33 | 182.01 | 166.04 | qfq | 1,354,546 | 244,602,900 | 2.13% |
| 2024-04-08 | 185.02 | 186.00 | 178.11 | 178.22 | 162.58 | qfq | 1,721,644 | 310,465,510 | -3.68% |
| 2024-04-03 | 189.50 | 189.50 | 184.18 | 185.02 | 168.78 | qfq | 1,645,338 | 306,343,656 | -3.03% |
| 2024-04-02 | 195.39 | 195.99 | 190.00 | 190.80 | 174.06 | qfq | 2,113,595 | 404,603,177 | -2.90% |
| 2024-04-01 | 190.81 | 196.65 | 190.80 | 196.50 | 179.26 | qfq | 1,595,688 | 311,114,657 | 3.00% |
| 2024-03-29 | 190.00 | 192.55 | 185.00 | 190.77 | 174.03 | qfq | 2,419,789 | 455,809,638 | -3.10% |
| 2024-03-28 | 191.38 | 199.49 | 190.96 | 196.87 | 179.59 | qfq | 2,381,129 | 465,486,261 | 3.59% |
| 2024-03-27 | 199.00 | 199.49 | 190.00 | 190.05 | 173.37 | qfq | 2,172,896 | 419,862,707 | -5.05% |
| 2024-03-26 | 203.88 | 204.87 | 196.97 | 200.15 | 182.59 | qfq | 1,858,490 | 372,845,053 | -1.89% |
| 2024-03-25 | 216.06 | 217.80 | 204.00 | 204.00 | 186.10 | qfq | 2,312,852 | 486,139,951 | -6.35% |
| 2024-03-22 | 221.90 | 223.30 | 212.50 | 217.83 | 198.72 | qfq | 2,188,098 | 474,434,283 | -1.91% |
| 2024-03-21 | 226.01 | 229.80 | 221.60 | 222.08 | 202.59 | qfq | 2,500,271 | 564,215,282 | -0.86% |
| 2024-03-20 | 219.08 | 226.62 | 218.50 | 224.00 | 204.34 | qfq | 2,493,567 | 556,756,387 | 2.24% |
| 2024-03-19 | 217.82 | 225.94 | 217.52 | 219.10 | 199.87 | qfq | 2,328,436 | 516,407,251 | -0.00% |
| 2024-03-18 | 213.20 | 219.88 | 209.57 | 219.11 | 199.88 | qfq | 1,992,979 | 429,509,669 | 3.46% |
| 2024-03-15 | 211.00 | 212.78 | 207.20 | 211.78 | 193.20 | qfq | 1,431,294 | 300,032,016 | -0.57% |
| 2024-03-14 | 217.96 | 218.00 | 210.66 | 213.00 | 194.31 | qfq | 1,697,360 | 363,450,933 | -2.86% |
| 2024-03-13 | 214.80 | 221.98 | 213.68 | 219.26 | 200.02 | qfq | 2,295,166 | 501,559,836 | 2.34% |
| 2024-03-12 | 210.25 | 215.50 | 210.22 | 214.25 | 195.45 | qfq | 1,569,055 | 334,913,855 | 1.92% |
| 2024-03-11 | 205.91 | 210.37 | 203.17 | 210.22 | 191.77 | qfq | 1,339,419 | 276,486,101 | 1.56% |
| 2024-03-08 | 203.43 | 207.97 | 201.70 | 206.99 | 188.83 | qfq | 1,149,044 | 234,941,454 | 1.75% |
| 2024-03-07 | 210.96 | 215.50 | 203.43 | 203.43 | 185.58 | qfq | 1,732,434 | 361,235,358 | -3.54% |
| 2024-03-06 | 211.18 | 213.70 | 208.00 | 210.89 | 192.38 | qfq | 1,315,374 | 277,534,178 | -1.18% |
| 2024-03-05 | 213.99 | 215.56 | 211.24 | 213.40 | 194.67 | qfq | 1,413,930 | 301,712,762 | -1.20% |
| 2024-03-04 | 217.14 | 217.14 | 210.58 | 216.00 | 197.05 | qfq | 1,500,947 | 321,277,703 | -0.52% |
| 2024-03-01 | 216.00 | 218.98 | 213.20 | 217.13 | 198.08 | qfq | 1,918,958 | 414,976,618 | 0.25% |
| 2024-02-29 | 209.01 | 218.38 | 209.01 | 216.59 | 197.58 | qfq | 2,544,453 | 547,331,730 | 2.02% |
| 2024-02-28 | 219.40 | 230.37 | 211.98 | 212.30 | 193.67 | qfq | 3,679,454 | 816,540,724 | -2.61% |
| 2024-02-27 | 200.80 | 218.43 | 200.20 | 218.00 | 198.87 | qfq | 2,515,097 | 528,404,449 | 7.69% |
| 2024-02-26 | 203.98 | 204.59 | 200.00 | 202.44 | 184.68 | qfq | 1,486,599 | 300,287,439 | -0.86% |
| 2024-02-23 | 201.10 | 204.45 | 199.18 | 204.20 | 186.28 | qfq | 1,839,350 | 371,500,252 | 1.37% |
| 2024-02-22 | 200.00 | 202.47 | 198.58 | 201.44 | 183.76 | qfq | 1,491,174 | 298,692,228 | 0.67% |
| 2024-02-21 | 196.07 | 206.19 | 194.17 | 200.10 | 182.54 | qfq | 1,739,188 | 349,373,133 | 0.96% |
| 2024-02-20 | 197.39 | 199.04 | 193.46 | 198.20 | 180.81 | qfq | 1,382,648 | 271,778,610 | -1.05% |
| 2024-02-19 | 198.94 | 203.11 | 196.73 | 200.30 | 182.72 | qfq | 2,004,048 | 399,397,255 | 2.64% |
| 2024-02-08 | 192.37 | 201.04 | 192.37 | 195.14 | 178.02 | qfq | 2,199,686 | 431,125,399 | 1.67% |
| 2024-02-07 | 185.00 | 195.99 | 183.85 | 191.93 | 175.09 | qfq | 2,209,312 | 422,978,691 | 3.66% |
| 2024-02-06 | 168.24 | 186.00 | 166.11 | 185.16 | 168.91 | qfq | 2,355,585 | 418,692,010 | 8.53% |
| 2024-02-05 | 177.02 | 178.16 | 164.01 | 170.60 | 155.63 | qfq | 2,131,531 | 363,263,419 | -5.23% |
| 2024-02-02 | 182.69 | 191.00 | 173.83 | 180.02 | 164.22 | qfq | 2,806,476 | 515,369,662 | -1.20% |
| 2024-02-01 | 180.08 | 186.34 | 177.51 | 182.20 | 166.21 | qfq | 1,667,401 | 304,813,420 | 0.65% |
| 2024-01-31 | 188.63 | 190.30 | 181.00 | 181.03 | 165.14 | qfq | 1,475,328 | 273,005,984 | -3.33% |
| 2024-01-30 | 194.88 | 195.57 | 187.27 | 187.27 | 170.84 | qfq | 1,597,942 | 304,912,238 | -3.88% |
| 2024-01-29 | 203.81 | 204.50 | 192.68 | 194.83 | 177.73 | qfq | 1,887,600 | 371,962,180 | -4.16% |
| 2024-01-26 | 208.06 | 211.31 | 203.00 | 203.28 | 185.44 | qfq | 2,141,800 | 442,132,496 | -1.13% |
| 2024-01-25 | 201.81 | 206.60 | 200.08 | 205.60 | 187.56 | qfq | 2,058,008 | 419,675,882 | 1.97% |
| 2024-01-24 | 206.00 | 207.00 | 195.57 | 201.63 | 183.94 | qfq | 1,608,603 | 321,568,536 | -1.62% |
| 2024-01-23 | 196.01 | 207.87 | 196.01 | 204.96 | 186.97 | qfq | 2,419,596 | 489,146,127 | 3.99% |
| 2024-01-22 | 211.69 | 216.00 | 196.51 | 197.10 | 179.80 | qfq | 2,012,058 | 413,274,175 | -5.59% |
| 2024-01-19 | 204.00 | 217.50 | 203.29 | 208.77 | 190.45 | qfq | 2,331,936 | 492,485,301 | 2.14% |
| 2024-01-18 | 201.57 | 205.50 | 199.50 | 204.39 | 186.45 | qfq | 1,510,260 | 304,589,359 | 0.31% |
| 2024-01-17 | 211.30 | 211.81 | 203.76 | 203.76 | 185.88 | qfq | 949,767 | 196,771,764 | -3.76% |
| 2024-01-16 | 212.00 | 214.14 | 210.23 | 211.72 | 193.14 | qfq | 928,761 | 197,095,828 | -0.65% |
| 2024-01-15 | 216.00 | 216.99 | 212.66 | 213.11 | 194.41 | qfq | 953,098 | 204,316,156 | -1.79% |
| 2024-01-12 | 220.00 | 221.11 | 217.00 | 217.00 | 197.96 | qfq | 1,005,745 | 219,796,077 | -2.69% |
| 2024-01-11 | 219.00 | 223.40 | 218.03 | 223.00 | 203.43 | qfq | 1,389,114 | 308,008,045 | 1.59% |
| 2024-01-10 | 222.08 | 223.00 | 216.47 | 219.50 | 200.24 | qfq | 961,744 | 211,329,796 | -1.81% |
| 2024-01-09 | 226.38 | 229.50 | 221.31 | 223.54 | 203.92 | qfq | 1,243,763 | 279,095,104 | -1.25% |
| 2024-01-08 | 232.29 | 232.83 | 226.38 | 226.38 | 206.52 | qfq | 1,102,100 | 251,962,099 | -2.72% |
| 2024-01-05 | 238.70 | 238.70 | 230.69 | 232.70 | 212.28 | qfq | 965,572 | 226,102,616 | -1.95% |
| 2024-01-04 | 244.93 | 244.99 | 234.61 | 237.32 | 216.50 | qfq | 1,565,959 | 372,125,847 | -3.13% |
| 2024-01-03 | 241.59 | 248.10 | 239.03 | 244.98 | 223.48 | qfq | 1,378,077 | 337,114,993 | 1.41% |
| 2024-01-02 | 248.20 | 251.50 | 241.58 | 241.58 | 220.38 | qfq | 1,420,834 | 349,229,457 | -1.44% |
| 2023-12-29 | 243.00 | 248.38 | 241.00 | 245.12 | 223.61 | qfq | 1,596,888 | 391,161,941 | 1.42% |
| 2023-12-28 | 240.53 | 245.99 | 236.36 | 241.68 | 220.47 | qfq | 1,630,205 | 394,803,034 | 0.48% |
| 2023-12-27 | 239.89 | 242.88 | 233.12 | 240.53 | 219.42 | qfq | 1,736,820 | 413,821,669 | 1.49% |
| 2023-12-26 | 236.05 | 241.80 | 233.00 | 237.00 | 216.20 | qfq | 2,406,663 | 570,319,635 | 2.21% |
| 2023-12-25 | 224.40 | 234.96 | 222.31 | 231.88 | 211.53 | qfq | 3,942,609 | 895,241,630 | -3.72% |
| 2023-12-22 | 265.31 | 267.59 | 240.83 | 240.83 | 219.70 | qfq | 1,224,361 | 310,443,284 | -10.00% |
| 2023-12-21 | 260.00 | 268.39 | 259.40 | 267.59 | 244.11 | qfq | 992,791 | 263,232,417 | 2.52% |
| 2023-12-20 | 272.64 | 274.88 | 261.00 | 261.00 | 238.10 | qfq | 935,076 | 248,469,924 | -4.19% |
| 2023-12-19 | 263.95 | 276.67 | 263.95 | 272.40 | 248.50 | qfq | 1,047,246 | 284,387,048 | 2.34% |
| 2023-12-18 | 274.29 | 274.46 | 265.60 | 266.16 | 242.80 | qfq | 874,041 | 235,235,441 | -2.98% |
| 2023-12-15 | 277.00 | 278.86 | 270.00 | 274.33 | 250.26 | qfq | 1,042,563 | 286,288,136 | -0.89% |
| 2023-12-14 | 280.00 | 284.49 | 276.60 | 276.80 | 252.51 | qfq | 986,488 | 275,851,190 | -1.47% |
| 2023-12-13 | 280.88 | 288.30 | 280.66 | 280.93 | 256.28 | qfq | 1,245,603 | 354,355,550 | -0.84% |
| 2023-12-12 | 283.20 | 289.00 | 279.22 | 283.30 | 258.44 | qfq | 1,654,956 | 471,484,269 | -0.01% |
| 2023-12-11 | 267.50 | 283.68 | 265.58 | 283.33 | 258.47 | qfq | 2,023,807 | 558,782,590 | 5.69% |
| 2023-12-08 | 272.01 | 272.50 | 263.51 | 268.08 | 244.56 | qfq | 1,196,757 | 320,767,512 | -1.27% |
| 2023-12-07 | 269.19 | 272.99 | 267.36 | 271.52 | 247.69 | qfq | 1,906,052 | 514,687,626 | 0.78% |
| 2023-12-06 | 253.40 | 273.40 | 250.00 | 269.41 | 245.77 | qfq | 2,105,270 | 554,421,420 | 6.36% |
| 2023-12-05 | 264.77 | 264.98 | 253.26 | 253.30 | 231.07 | qfq | 1,242,236 | 320,633,873 | -4.67% |
| 2023-12-04 | 268.80 | 271.15 | 263.55 | 265.72 | 242.40 | qfq | 1,222,886 | 326,371,328 | -1.08% |
| 2023-12-01 | 256.31 | 272.57 | 256.21 | 268.63 | 245.06 | qfq | 1,738,816 | 460,877,028 | 4.81% |
| 2023-11-30 | 262.01 | 262.01 | 256.00 | 256.31 | 233.82 | qfq | 830,351 | 214,034,104 | -1.80% |
| 2023-11-29 | 263.50 | 266.40 | 259.60 | 261.00 | 238.10 | qfq | 789,342 | 207,438,911 | -0.64% |
| 2023-11-28 | 263.41 | 263.70 | 258.20 | 262.68 | 239.63 | qfq | 895,774 | 233,449,003 | -0.01% |
| 2023-11-27 | 265.80 | 267.00 | 261.75 | 262.70 | 239.65 | qfq | 832,414 | 219,360,370 | -1.50% |
| 2023-11-24 | 271.83 | 271.83 | 265.45 | 266.70 | 243.30 | qfq | 709,683 | 189,918,545 | -1.79% |
| 2023-11-23 | 271.50 | 272.47 | 267.50 | 271.55 | 247.72 | qfq | 787,541 | 212,483,026 | -0.13% |
| 2023-11-22 | 274.46 | 278.37 | 271.42 | 271.89 | 248.03 | qfq | 814,784 | 223,565,796 | -1.31% |
| 2023-11-21 | 279.86 | 281.65 | 274.02 | 275.51 | 251.33 | qfq | 1,216,990 | 337,713,060 | -1.60% |
| 2023-11-20 | 282.50 | 283.44 | 277.45 | 279.99 | 255.42 | qfq | 812,604 | 227,668,419 | -0.71% |
| 2023-11-17 | 283.00 | 285.50 | 279.46 | 282.00 | 257.25 | qfq | 814,171 | 228,902,257 | -0.67% |
| 2023-11-16 | 284.85 | 287.85 | 282.46 | 283.89 | 258.98 | qfq | 683,358 | 194,479,273 | -0.95% |
| 2023-11-15 | 294.78 | 295.42 | 286.17 | 286.60 | 261.45 | qfq | 813,681 | 235,721,686 | -2.26% |
| 2023-11-14 | 292.00 | 293.41 | 288.81 | 293.24 | 267.51 | qfq | 773,035 | 225,176,936 | 0.31% |
| 2023-11-13 | 297.00 | 297.80 | 290.44 | 292.34 | 266.69 | qfq | 995,817 | 292,584,567 | -0.50% |
| 2023-11-10 | 299.00 | 302.68 | 292.80 | 293.80 | 268.02 | qfq | 1,018,430 | 301,043,031 | -2.58% |
| 2023-11-09 | 304.15 | 308.00 | 300.80 | 301.59 | 275.13 | qfq | 981,716 | 297,716,808 | -0.84% |
| 2023-11-08 | 298.00 | 311.00 | 297.00 | 304.14 | 277.45 | qfq | 1,644,013 | 501,317,541 | 0.91% |
| 2023-11-07 | 301.00 | 302.80 | 295.05 | 301.40 | 274.95 | qfq | 1,117,416 | 334,609,799 | 0.13% |
| 2023-11-06 | 281.38 | 301.46 | 280.71 | 301.00 | 274.59 | qfq | 1,907,825 | 559,339,739 | 7.77% |
| 2023-11-03 | 274.65 | 281.94 | 270.12 | 279.29 | 254.78 | qfq | 1,152,984 | 319,423,994 | 1.34% |
| 2023-11-02 | 277.80 | 285.56 | 274.41 | 275.60 | 251.42 | qfq | 1,694,251 | 473,153,399 | -0.37% |
| 2023-11-01 | 263.93 | 280.98 | 263.93 | 276.63 | 252.36 | qfq | 2,018,197 | 557,051,352 | 4.00% |
| 2023-10-31 | 266.80 | 271.49 | 263.76 | 266.00 | 242.66 | qfq | 1,272,604 | 340,297,397 | -0.39% |
| 2023-10-30 | 262.00 | 267.13 | 257.00 | 267.04 | 243.61 | qfq | 1,646,754 | 431,560,262 | 1.15% |
| 2023-10-27 | 263.00 | 267.83 | 256.00 | 264.00 | 240.83 | qfq | 2,544,897 | 664,456,545 | -0.82% |
| 2023-10-26 | 275.02 | 280.00 | 266.17 | 266.18 | 242.82 | qfq | 2,032,813 | 543,714,518 | -10.00% |
| 2023-10-25 | 312.08 | 312.08 | 295.74 | 295.74 | 269.79 | qfq | 830,138 | 246,143,540 | -10.00% |
| 2023-10-24 | 325.55 | 332.00 | 323.62 | 328.60 | 299.77 | qfq | 725,648 | 238,120,883 | 1.73% |
| 2023-10-23 | 330.00 | 331.00 | 321.38 | 323.02 | 294.68 | qfq | 384,587 | 125,136,118 | -2.65% |
| 2023-10-20 | 333.33 | 338.32 | 331.01 | 331.81 | 302.69 | qfq | 426,905 | 142,401,338 | -1.24% |
| 2023-10-19 | 341.00 | 342.33 | 331.24 | 335.97 | 306.49 | qfq | 687,338 | 231,932,791 | -2.59% |
| 2023-10-18 | 347.00 | 347.00 | 339.11 | 344.90 | 314.64 | qfq | 788,119 | 270,296,286 | -0.72% |
| 2023-10-17 | 339.34 | 349.88 | 339.00 | 347.40 | 316.92 | qfq | 635,115 | 218,887,039 | 2.09% |
| 2023-10-16 | 349.01 | 349.98 | 338.80 | 340.28 | 310.42 | qfq | 694,411 | 237,663,113 | -2.72% |
| 2023-10-13 | 353.00 | 353.00 | 346.00 | 349.80 | 319.11 | qfq | 475,027 | 165,834,622 | -1.59% |
| 2023-10-12 | 363.13 | 363.51 | 347.60 | 355.45 | 324.26 | qfq | 1,137,433 | 401,963,200 | -1.76% |
| 2023-10-11 | 356.50 | 370.99 | 356.50 | 361.80 | 330.05 | qfq | 711,960 | 259,183,070 | 1.34% |
| 2023-10-10 | 365.00 | 367.90 | 356.55 | 357.00 | 325.67 | qfq | 493,292 | 177,530,817 | -2.19% |
| 2023-10-09 | 365.00 | 369.68 | 358.80 | 365.00 | 332.97 | qfq | 667,712 | 243,319,558 | -0.17% |
| 2023-09-28 | 368.76 | 371.42 | 364.00 | 365.62 | 333.54 | qfq | 450,864 | 165,528,265 | -0.75% |
| 2023-09-27 | 363.87 | 369.69 | 361.13 | 368.38 | 336.05 | qfq | 589,037 | 216,082,496 | -1.17% |
| 2023-09-26 | 367.00 | 381.00 | 366.72 | 372.73 | 333.64 | qfq | 1,005,055 | 377,053,183 | 1.09% |
| 2023-09-25 | 371.86 | 376.76 | 367.00 | 368.72 | 330.05 | qfq | 724,182 | 268,684,598 | -1.33% |
| 2023-09-22 | 355.63 | 376.00 | 354.00 | 373.68 | 334.49 | qfq | 1,250,027 | 459,441,781 | 5.08% |
| 2023-09-21 | 359.77 | 361.61 | 354.12 | 355.60 | 318.30 | qfq | 513,100 | 183,223,264 | -0.95% |
| 2023-09-20 | 357.13 | 366.88 | 355.80 | 359.00 | 321.35 | qfq | 692,301 | 250,528,677 | 0.04% |
| 2023-09-19 | 363.22 | 363.25 | 357.99 | 358.84 | 321.20 | qfq | 448,385 | 161,383,819 | -1.21% |
| 2023-09-18 | 365.00 | 374.38 | 360.36 | 363.25 | 325.15 | qfq | 924,569 | 338,449,087 | -0.25% |
| 2023-09-15 | 370.00 | 370.98 | 361.02 | 364.15 | 325.96 | qfq | 854,930 | 312,690,679 | -1.66% |
| 2023-09-14 | 373.80 | 375.50 | 368.20 | 370.28 | 331.44 | qfq | 672,050 | 249,898,001 | -1.36% |
| 2023-09-13 | 381.40 | 381.43 | 373.00 | 375.40 | 336.03 | qfq | 432,745 | 162,812,936 | -1.57% |
| 2023-09-12 | 385.57 | 388.80 | 380.00 | 381.40 | 341.40 | qfq | 700,322 | 269,056,668 | -1.57% |
| 2023-09-11 | 381.57 | 396.00 | 377.00 | 387.50 | 346.86 | qfq | 991,708 | 384,676,660 | 1.76% |
| 2023-09-08 | 387.00 | 390.92 | 371.11 | 380.80 | 340.86 | qfq | 1,010,475 | 383,217,473 | -2.81% |
| 2023-09-07 | 400.10 | 403.80 | 391.61 | 391.81 | 350.72 | qfq | 718,160 | 285,686,911 | -1.88% |
| 2023-09-06 | 403.02 | 404.00 | 391.50 | 399.31 | 357.43 | qfq | 644,968 | 256,020,426 | -1.23% |
| 2023-09-05 | 404.47 | 410.69 | 402.00 | 404.28 | 361.88 | qfq | 515,388 | 208,756,030 | -0.43% |
| 2023-09-04 | 410.24 | 414.52 | 403.28 | 406.01 | 363.43 | qfq | 823,892 | 335,448,929 | -1.33% |
| 2023-09-01 | 416.00 | 422.98 | 408.00 | 411.49 | 368.33 | qfq | 681,279 | 282,607,148 | -1.49% |
| 2023-08-31 | 417.34 | 425.80 | 414.00 | 417.70 | 373.89 | qfq | 718,774 | 301,617,302 | -1.41% |
| 2023-08-30 | 415.68 | 426.80 | 410.16 | 423.69 | 379.25 | qfq | 877,858 | 369,006,989 | 2.45% |
| 2023-08-29 | 400.00 | 417.80 | 394.40 | 413.54 | 370.17 | qfq | 1,339,484 | 544,474,048 | 2.60% |
| 2023-08-28 | 416.00 | 425.00 | 402.95 | 403.05 | 360.78 | qfq | 1,130,480 | 462,553,990 | 1.27% |
| 2023-08-25 | 405.00 | 412.70 | 397.01 | 398.00 | 356.26 | qfq | 1,044,427 | 420,710,407 | -2.57% |
| 2023-08-24 | 386.70 | 418.88 | 383.00 | 408.50 | 365.66 | qfq | 1,555,417 | 627,868,720 | 6.18% |
| 2023-08-23 | 391.00 | 394.00 | 384.14 | 384.72 | 344.37 | qfq | 724,096 | 282,212,846 | -1.69% |
| 2023-08-22 | 387.56 | 393.67 | 376.06 | 391.32 | 350.28 | qfq | 1,198,866 | 461,764,738 | 1.67% |
| 2023-08-21 | 390.00 | 395.00 | 384.40 | 384.90 | 344.53 | qfq | 702,499 | 273,192,085 | -1.31% |
| 2023-08-18 | 402.98 | 404.99 | 389.00 | 390.00 | 349.10 | qfq | 1,092,514 | 430,799,356 | -3.22% |
| 2023-08-17 | 407.37 | 415.00 | 402.29 | 402.97 | 360.71 | qfq | 1,240,614 | 505,589,901 | -1.72% |
| 2023-08-16 | 436.00 | 436.00 | 400.01 | 410.03 | 367.03 | qfq | 1,506,892 | 617,930,279 | -4.87% |
| 2023-08-15 | 440.99 | 443.00 | 425.09 | 431.00 | 385.80 | qfq | 845,275 | 365,001,691 | -2.85% |
| 2023-08-14 | 439.10 | 446.10 | 438.00 | 443.63 | 397.10 | qfq | 684,406 | 302,682,418 | -0.21% |
| 2023-08-11 | 443.54 | 455.44 | 443.54 | 444.57 | 397.94 | qfq | 501,008 | 224,495,431 | 0.11% |
| 2023-08-10 | 445.00 | 452.05 | 439.00 | 444.10 | 397.52 | qfq | 575,722 | 256,570,138 | -0.77% |
| 2023-08-09 | 458.90 | 460.20 | 444.63 | 447.55 | 400.61 | qfq | 709,249 | 319,770,890 | -2.66% |
| 2023-08-08 | 456.00 | 462.50 | 453.20 | 459.80 | 411.58 | qfq | 555,306 | 255,169,446 | 0.12% |
| 2023-08-07 | 442.27 | 472.08 | 441.06 | 459.27 | 411.10 | qfq | 1,725,522 | 792,165,128 | 3.84% |
| 2023-08-04 | 435.81 | 444.68 | 429.67 | 442.27 | 395.88 | qfq | 830,556 | 364,101,977 | 0.97% |
| 2023-08-03 | 435.00 | 446.00 | 433.10 | 438.00 | 392.06 | qfq | 858,290 | 376,406,096 | 0.02% |
| 2023-08-02 | 433.36 | 438.42 | 430.88 | 437.91 | 391.98 | qfq | 647,002 | 281,664,471 | 0.50% |
| 2023-08-01 | 429.97 | 436.99 | 421.27 | 435.71 | 390.01 | qfq | 1,137,914 | 490,583,219 | 1.05% |
| 2023-07-31 | 405.97 | 435.73 | 403.04 | 431.20 | 385.97 | qfq | 1,661,827 | 708,173,945 | 6.23% |
| 2023-07-28 | 398.00 | 409.19 | 395.04 | 405.93 | 363.36 | qfq | 929,126 | 375,095,281 | 1.48% |
| 2023-07-27 | 412.02 | 413.20 | 398.06 | 400.00 | 358.05 | qfq | 937,340 | 378,466,308 | -2.72% |
| 2023-07-26 | 412.03 | 418.00 | 407.20 | 411.20 | 368.07 | qfq | 844,030 | 347,964,824 | -0.63% |
| 2023-07-25 | 409.50 | 416.55 | 407.00 | 413.80 | 370.40 | qfq | 739,232 | 305,248,669 | 1.64% |
| 2023-07-24 | 410.98 | 412.65 | 405.57 | 407.11 | 364.41 | qfq | 612,390 | 249,913,828 | -1.06% |
| 2023-07-21 | 410.20 | 413.99 | 406.01 | 411.46 | 368.31 | qfq | 472,456 | 193,966,239 | -0.04% |
| 2023-07-20 | 421.98 | 421.98 | 410.50 | 411.63 | 368.46 | qfq | 630,999 | 261,559,723 | -2.46% |
| 2023-07-19 | 419.72 | 428.88 | 419.31 | 422.00 | 377.74 | qfq | 625,739 | 265,488,511 | 0.64% |
| 2023-07-18 | 428.18 | 429.88 | 418.98 | 419.31 | 375.33 | qfq | 563,898 | 239,035,003 | -2.07% |
| 2023-07-17 | 433.35 | 433.35 | 420.87 | 428.18 | 383.27 | qfq | 663,328 | 282,338,785 | -1.38% |