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
瑞芯微603893.SH
最近收盘价202.002026-07-17
最近交易日2026-07-17
成交量（股）36,204,015
成交额（元）7,807,343,866
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-02-04 | 2026-02-10 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-28 | 2025-08-01 | cash_dividend | 0.65 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-15 | 2025-01-21 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-01 | 2024-08-07 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-08-11 | 2023-08-17 | cash_dividend | 0.25 | — | — | — | 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 | 227.00 | 230.98 | 200.40 | 202.00 | 202.00 | qfq | 36,204,015 | 7,807,343,866 | -9.11% |
| 2026-07-16 | 215.00 | 231.55 | 215.00 | 222.24 | 222.24 | qfq | 32,119,518 | 7,236,795,499 | 5.58% |
| 2026-07-15 | 215.00 | 218.99 | 205.51 | 210.50 | 210.50 | qfq | 16,154,230 | 3,419,320,356 | -2.96% |
| 2026-07-14 | 219.54 | 226.00 | 204.50 | 216.91 | 216.91 | qfq | 22,893,747 | 4,876,770,155 | -0.95% |
| 2026-07-13 | 208.79 | 227.00 | 208.78 | 219.00 | 219.00 | qfq | 24,399,516 | 5,380,124,549 | 4.89% |
| 2026-07-10 | 210.00 | 227.00 | 207.00 | 208.80 | 208.80 | qfq | 29,823,496 | 6,470,294,920 | 0.69% |
| 2026-07-09 | 202.32 | 207.99 | 193.20 | 207.36 | 207.36 | qfq | 29,019,417 | 5,833,174,635 | 2.65% |
| 2026-07-08 | 200.00 | 209.78 | 197.11 | 202.00 | 202.00 | qfq | 43,494,838 | 8,933,894,002 | 5.92% |
| 2026-07-07 | 178.00 | 193.73 | 178.00 | 190.71 | 190.71 | qfq | 26,008,910 | 4,967,289,993 | 8.28% |
| 2026-07-06 | 181.90 | 183.50 | 171.30 | 176.12 | 176.12 | qfq | 14,034,066 | 2,474,794,885 | -2.17% |
| 2026-07-03 | 176.00 | 186.50 | 175.33 | 180.03 | 180.03 | qfq | 11,826,553 | 2,146,267,700 | 1.51% |
| 2026-07-02 | 177.51 | 187.76 | 173.02 | 177.35 | 177.35 | qfq | 13,838,483 | 2,495,065,991 | -3.25% |
| 2026-07-01 | 188.37 | 193.99 | 181.50 | 183.30 | 183.30 | qfq | 14,427,850 | 2,715,809,242 | -2.69% |
| 2026-06-30 | 180.82 | 189.95 | 179.57 | 188.36 | 188.36 | qfq | 14,659,205 | 2,742,207,056 | 4.18% |
| 2026-06-29 | 180.99 | 184.46 | 175.60 | 180.80 | 180.80 | qfq | 11,621,460 | 2,098,742,549 | -0.66% |
| 2026-06-26 | 185.00 | 187.43 | 177.51 | 182.00 | 182.00 | qfq | 13,183,802 | 2,411,622,122 | -3.44% |
| 2026-06-25 | 186.80 | 189.98 | 182.36 | 188.49 | 188.49 | qfq | 15,523,509 | 2,895,028,195 | 1.67% |
| 2026-06-24 | 178.15 | 186.86 | 176.66 | 185.39 | 185.39 | qfq | 13,856,536 | 2,541,926,076 | 2.91% |
| 2026-06-23 | 178.80 | 184.54 | 174.25 | 180.15 | 180.15 | qfq | 11,694,516 | 2,107,699,597 | 0.13% |
| 2026-06-22 | 182.00 | 182.85 | 173.96 | 179.91 | 179.91 | qfq | 12,333,023 | 2,204,837,387 | -0.42% |
| 2026-06-18 | 175.53 | 184.97 | 175.00 | 180.66 | 180.66 | qfq | 12,829,362 | 2,311,250,984 | 2.68% |
| 2026-06-17 | 170.25 | 177.30 | 169.89 | 175.95 | 175.95 | qfq | 8,986,197 | 1,568,125,518 | 2.27% |
| 2026-06-16 | 171.00 | 176.80 | 170.00 | 172.05 | 172.05 | qfq | 8,627,016 | 1,496,200,653 | 0.76% |
| 2026-06-15 | 162.68 | 171.97 | 160.08 | 170.76 | 170.76 | qfq | 12,111,537 | 2,030,745,539 | 6.39% |
| 2026-06-12 | 163.59 | 166.16 | 160.00 | 160.51 | 160.51 | qfq | 8,324,033 | 1,360,849,510 | 0.27% |
| 2026-06-11 | 162.41 | 164.40 | 158.18 | 160.08 | 160.08 | qfq | 8,081,155 | 1,294,007,269 | -2.15% |
| 2026-06-10 | 167.00 | 169.60 | 162.31 | 163.59 | 163.59 | qfq | 7,135,536 | 1,179,796,270 | -3.92% |
| 2026-06-09 | 166.81 | 170.65 | 164.91 | 170.27 | 170.27 | qfq | 8,711,195 | 1,467,708,432 | 4.01% |
| 2026-06-08 | 165.00 | 168.00 | 161.00 | 163.70 | 163.70 | qfq | 12,428,907 | 2,047,990,009 | -5.50% |
| 2026-06-05 | 171.01 | 178.90 | 167.00 | 173.23 | 173.23 | qfq | 12,177,500 | 2,114,005,754 | -0.05% |
| 2026-06-04 | 171.00 | 179.19 | 170.12 | 173.31 | 173.31 | qfq | 10,103,179 | 1,761,374,850 | -1.61% |
| 2026-06-03 | 175.00 | 181.50 | 174.00 | 176.15 | 176.15 | qfq | 11,528,144 | 2,047,280,808 | 0.37% |
| 2026-06-02 | 180.67 | 181.70 | 174.48 | 175.50 | 175.50 | qfq | 11,861,711 | 2,095,521,908 | -2.86% |
| 2026-06-01 | 178.00 | 190.50 | 177.90 | 180.66 | 180.66 | qfq | 18,135,156 | 3,366,973,173 | 2.84% |
| 2026-05-29 | 193.00 | 195.50 | 174.15 | 175.67 | 175.67 | qfq | 21,090,324 | 3,835,356,916 | -9.05% |
| 2026-05-28 | 201.91 | 202.67 | 188.98 | 193.15 | 193.15 | qfq | 19,816,727 | 3,840,296,996 | -4.34% |
| 2026-05-27 | 197.00 | 213.89 | 193.05 | 201.91 | 201.91 | qfq | 27,094,535 | 5,514,079,316 | 3.10% |
| 2026-05-26 | 191.20 | 196.72 | 187.00 | 195.84 | 195.84 | qfq | 15,424,455 | 2,955,138,687 | 1.23% |
| 2026-05-25 | 199.99 | 200.96 | 189.48 | 193.46 | 193.46 | qfq | 15,568,844 | 3,006,218,944 | -0.91% |
| 2026-05-22 | 190.00 | 198.70 | 187.91 | 195.24 | 195.24 | qfq | 15,758,876 | 3,048,009,159 | 4.35% |
| 2026-05-21 | 194.99 | 203.00 | 186.01 | 187.10 | 187.10 | qfq | 22,297,292 | 4,378,535,171 | -3.56% |
| 2026-05-20 | 191.16 | 196.31 | 188.51 | 194.00 | 194.00 | qfq | 15,921,959 | 3,052,262,182 | 0.52% |
| 2026-05-19 | 181.20 | 193.84 | 179.76 | 193.00 | 193.00 | qfq | 23,981,897 | 4,516,029,214 | 6.51% |
| 2026-05-18 | 171.09 | 186.66 | 170.30 | 181.20 | 181.20 | qfq | 15,667,565 | 2,816,299,877 | 4.76% |
| 2026-05-15 | 175.67 | 179.20 | 170.50 | 172.96 | 172.96 | qfq | 9,411,188 | 1,640,284,809 | -1.17% |
| 2026-05-14 | 180.61 | 182.38 | 175.00 | 175.00 | 175.00 | qfq | 8,375,551 | 1,489,565,546 | -3.08% |
| 2026-05-13 | 170.00 | 181.45 | 170.00 | 180.56 | 180.56 | qfq | 15,134,607 | 2,660,417,776 | 0.63% |
| 2026-05-12 | 183.00 | 184.00 | 178.11 | 179.43 | 179.43 | qfq | 7,030,867 | 1,266,756,519 | -1.80% |
| 2026-05-11 | 180.33 | 185.96 | 179.52 | 182.72 | 182.72 | qfq | 11,441,605 | 2,089,919,299 | 2.48% |
| 2026-05-08 | 178.90 | 179.45 | 176.69 | 178.30 | 178.30 | qfq | 8,366,618 | 1,489,742,220 | -1.52% |
| 2026-05-07 | 181.40 | 181.45 | 176.80 | 181.06 | 181.06 | qfq | 11,147,540 | 1,999,885,874 | -0.21% |
| 2026-05-06 | 185.31 | 188.88 | 181.05 | 181.45 | 181.45 | qfq | 14,028,512 | 2,599,290,597 | -0.79% |
| 2026-04-30 | 180.17 | 185.00 | 179.52 | 182.90 | 182.90 | qfq | 8,420,000 | 1,539,390,175 | 0.29% |
| 2026-04-29 | 180.51 | 182.44 | 176.68 | 182.37 | 182.37 | qfq | 8,755,857 | 1,569,794,787 | 0.15% |
| 2026-04-28 | 183.35 | 186.68 | 181.10 | 182.09 | 182.09 | qfq | 8,521,707 | 1,560,338,998 | -1.83% |
| 2026-04-27 | 180.52 | 187.99 | 178.09 | 185.49 | 185.49 | qfq | 13,396,171 | 2,454,591,401 | 3.83% |
| 2026-04-24 | 176.00 | 180.66 | 173.10 | 178.65 | 178.65 | qfq | 8,537,882 | 1,512,604,174 | 1.06% |
| 2026-04-23 | 178.01 | 180.98 | 175.05 | 176.78 | 176.78 | qfq | 8,383,196 | 1,490,423,046 | -0.86% |
| 2026-04-22 | 175.00 | 179.55 | 174.60 | 178.32 | 178.32 | qfq | 9,043,045 | 1,606,397,703 | 2.29% |
| 2026-04-21 | 175.12 | 175.93 | 172.00 | 174.33 | 174.33 | qfq | 6,682,525 | 1,159,176,188 | -1.71% |
| 2026-04-20 | 170.95 | 177.70 | 170.37 | 177.37 | 177.37 | qfq | 10,345,774 | 1,804,570,602 | 3.77% |
| 2026-04-17 | 170.39 | 171.99 | 169.39 | 170.93 | 170.93 | qfq | 5,509,121 | 941,942,950 | -0.03% |
| 2026-04-16 | 171.00 | 171.90 | 168.40 | 170.98 | 170.98 | qfq | 7,019,121 | 1,196,039,074 | 0.29% |
| 2026-04-15 | 170.64 | 174.40 | 169.01 | 170.48 | 170.48 | qfq | 8,659,840 | 1,482,024,595 | 0.42% |
| 2026-04-14 | 170.70 | 171.25 | 167.68 | 169.77 | 169.77 | qfq | 6,507,377 | 1,103,032,523 | 0.56% |
| 2026-04-13 | 170.01 | 171.75 | 168.20 | 168.83 | 168.83 | qfq | 7,390,742 | 1,252,795,529 | -0.70% |
| 2026-04-10 | 170.00 | 176.18 | 169.20 | 170.02 | 170.02 | qfq | 12,946,324 | 2,226,562,989 | 6.02% |
| 2026-04-09 | 157.00 | 161.27 | 155.95 | 160.37 | 160.37 | qfq | 6,758,483 | 1,075,787,060 | 0.34% |
| 2026-04-08 | 151.61 | 159.83 | 151.20 | 159.83 | 159.83 | qfq | 9,207,571 | 1,436,591,401 | 8.03% |
| 2026-04-07 | 149.05 | 151.70 | 147.70 | 147.95 | 147.95 | qfq | 3,297,120 | 491,696,294 | -0.80% |
| 2026-04-03 | 149.80 | 151.00 | 148.41 | 149.14 | 149.14 | qfq | 2,752,805 | 412,058,061 | -0.11% |
| 2026-04-02 | 152.01 | 152.96 | 148.80 | 149.31 | 149.31 | qfq | 3,316,947 | 498,963,021 | -2.41% |
| 2026-04-01 | 156.18 | 156.21 | 151.73 | 153.00 | 153.00 | qfq | 4,751,983 | 728,969,995 | 0.51% |
| 2026-03-31 | 149.28 | 156.66 | 148.80 | 152.23 | 152.23 | qfq | 7,766,822 | 1,194,265,421 | 1.86% |
| 2026-03-30 | 149.00 | 150.48 | 147.88 | 149.45 | 149.45 | qfq | 2,948,418 | 439,844,384 | -1.57% |
| 2026-03-27 | 148.54 | 153.37 | 146.60 | 151.83 | 151.83 | qfq | 4,551,667 | 686,838,560 | 1.46% |
| 2026-03-26 | 153.69 | 153.69 | 149.10 | 149.65 | 149.65 | qfq | 3,173,889 | 479,672,318 | -2.76% |
| 2026-03-25 | 151.00 | 154.49 | 149.99 | 153.89 | 153.89 | qfq | 5,311,143 | 810,826,448 | 2.60% |
| 2026-03-24 | 148.34 | 149.99 | 145.45 | 149.99 | 149.99 | qfq | 5,101,738 | 753,497,136 | 2.79% |
| 2026-03-23 | 153.95 | 153.95 | 145.60 | 145.92 | 145.92 | qfq | 6,857,140 | 1,024,344,765 | -6.51% |
| 2026-03-20 | 160.90 | 161.87 | 156.08 | 156.08 | 156.08 | qfq | 4,338,297 | 689,235,832 | -3.00% |
| 2026-03-19 | 163.05 | 164.60 | 160.00 | 160.90 | 160.90 | qfq | 5,202,694 | 842,935,327 | -3.51% |
| 2026-03-18 | 165.46 | 167.49 | 165.02 | 166.75 | 166.75 | qfq | 2,862,926 | 475,477,466 | 0.78% |
| 2026-03-17 | 169.88 | 170.10 | 165.18 | 165.46 | 165.46 | qfq | 3,128,896 | 524,246,214 | -2.09% |
| 2026-03-16 | 166.00 | 169.29 | 164.05 | 169.00 | 169.00 | qfq | 3,847,885 | 641,769,767 | 1.07% |
| 2026-03-13 | 167.54 | 169.50 | 166.66 | 167.21 | 167.21 | qfq | 3,525,553 | 591,386,874 | -1.48% |
| 2026-03-12 | 172.70 | 173.66 | 169.00 | 169.73 | 169.73 | qfq | 4,117,680 | 704,053,229 | -2.11% |
| 2026-03-11 | 174.71 | 175.71 | 172.41 | 173.39 | 173.39 | qfq | 4,687,320 | 813,645,339 | -1.24% |
| 2026-03-10 | 179.80 | 180.37 | 175.01 | 175.56 | 175.56 | qfq | 6,313,318 | 1,114,133,763 | 0.16% |
| 2026-03-09 | 169.50 | 175.80 | 167.00 | 175.28 | 175.28 | qfq | 7,965,057 | 1,366,656,676 | 4.03% |
| 2026-03-06 | 166.00 | 168.99 | 165.85 | 168.49 | 168.49 | qfq | 2,823,718 | 472,925,311 | 0.98% |
| 2026-03-05 | 168.30 | 168.90 | 165.88 | 166.86 | 166.86 | qfq | 4,018,699 | 673,143,373 | 1.00% |
| 2026-03-04 | 164.77 | 167.50 | 164.06 | 165.20 | 165.20 | qfq | 4,331,765 | 717,575,634 | -0.17% |
| 2026-03-03 | 175.58 | 177.35 | 165.00 | 165.48 | 165.48 | qfq | 9,149,057 | 1,548,174,672 | -5.76% |
| 2026-03-02 | 175.00 | 177.37 | 173.72 | 175.59 | 175.59 | qfq | 6,051,955 | 1,061,595,355 | -2.43% |
| 2026-02-27 | 180.50 | 181.77 | 179.10 | 179.97 | 179.97 | qfq | 5,452,770 | 981,689,477 | -1.48% |
| 2026-02-26 | 180.18 | 184.12 | 180.18 | 182.68 | 182.68 | qfq | 5,432,721 | 988,379,710 | 0.18% |
| 2026-02-25 | 184.65 | 185.30 | 180.93 | 182.35 | 182.35 | qfq | 4,500,382 | 822,037,110 | -1.23% |
| 2026-02-24 | 187.48 | 187.58 | 183.68 | 184.62 | 184.62 | qfq | 3,729,967 | 689,190,434 | 0.15% |
| 2026-02-13 | 185.00 | 186.68 | 184.10 | 184.35 | 184.35 | qfq | 4,621,002 | 855,739,708 | -1.10% |
| 2026-02-12 | 182.02 | 186.64 | 182.02 | 186.40 | 186.40 | qfq | 6,335,801 | 1,170,401,994 | 2.55% |
| 2026-02-11 | 181.60 | 184.30 | 181.18 | 181.77 | 181.77 | qfq | 2,928,186 | 533,275,290 | -0.48% |
| 2026-02-10 | 181.98 | 184.81 | 181.10 | 182.65 | 182.65 | qfq | 3,795,006 | 694,783,528 | 0.20% |
| 2026-02-09 | 182.00 | 182.57 | 180.00 | 182.28 | 181.98 | qfq | 4,803,993 | 871,525,017 | 1.85% |
| 2026-02-06 | 178.49 | 181.40 | 177.49 | 178.97 | 178.68 | qfq | 4,190,035 | 751,211,434 | -0.85% |
| 2026-02-05 | 180.00 | 181.50 | 178.31 | 180.51 | 180.21 | qfq | 3,749,258 | 674,891,412 | -1.10% |
| 2026-02-04 | 183.92 | 184.39 | 180.40 | 182.52 | 182.22 | qfq | 5,477,293 | 999,250,614 | -1.75% |
| 2026-02-03 | 184.78 | 185.80 | 182.35 | 185.77 | 185.46 | qfq | 6,356,919 | 1,172,401,665 | 1.71% |
| 2026-02-02 | 190.50 | 190.50 | 182.00 | 182.65 | 182.35 | qfq | 11,160,060 | 2,070,764,651 | -4.53% |
| 2026-01-30 | 191.00 | 195.00 | 185.11 | 191.32 | 191.01 | qfq | 11,979,717 | 2,275,410,758 | 0.01% |
| 2026-01-29 | 200.50 | 202.59 | 191.23 | 191.31 | 191.00 | qfq | 13,578,051 | 2,656,229,880 | -5.06% |
| 2026-01-28 | 204.00 | 209.81 | 200.20 | 201.51 | 201.18 | qfq | 17,353,481 | 3,547,167,894 | 0.72% |
| 2026-01-27 | 190.65 | 202.88 | 190.38 | 200.06 | 199.73 | qfq | 21,447,809 | 4,209,788,836 | 7.11% |
| 2026-01-26 | 191.45 | 193.36 | 186.50 | 186.78 | 186.47 | qfq | 8,587,268 | 1,615,953,119 | -2.46% |
| 2026-01-23 | 193.63 | 194.50 | 189.50 | 191.50 | 191.18 | qfq | 10,165,708 | 1,939,473,445 | -1.34% |
| 2026-01-22 | 198.00 | 200.00 | 192.80 | 194.11 | 193.79 | qfq | 12,844,799 | 2,522,235,765 | -0.46% |
| 2026-01-21 | 185.90 | 195.97 | 185.48 | 195.01 | 194.69 | qfq | 15,565,459 | 3,011,169,633 | 3.97% |
| 2026-01-20 | 187.50 | 192.65 | 187.18 | 187.57 | 187.26 | qfq | 7,483,020 | 1,417,263,832 | -0.54% |
| 2026-01-19 | 193.00 | 193.50 | 188.00 | 188.58 | 188.27 | qfq | 8,287,833 | 1,571,671,546 | -2.04% |
| 2026-01-16 | 194.18 | 194.50 | 190.38 | 192.50 | 192.18 | qfq | 10,132,330 | 1,949,200,295 | 0.42% |
| 2026-01-15 | 191.12 | 195.79 | 188.31 | 191.69 | 191.37 | qfq | 9,132,080 | 1,743,151,217 | -0.05% |
| 2026-01-14 | 186.06 | 198.32 | 186.06 | 191.79 | 191.47 | qfq | 15,629,218 | 3,002,393,147 | 3.11% |
| 2026-01-13 | 197.70 | 197.70 | 185.10 | 186.00 | 185.69 | qfq | 15,120,095 | 2,878,938,463 | -5.58% |
| 2026-01-12 | 187.72 | 197.00 | 185.60 | 197.00 | 196.68 | qfq | 16,003,005 | 3,087,023,814 | 5.10% |
| 2026-01-09 | 187.01 | 188.10 | 184.11 | 187.44 | 187.13 | qfq | 8,638,058 | 1,610,135,902 | -0.76% |
| 2026-01-08 | 188.00 | 194.30 | 187.09 | 188.87 | 188.56 | qfq | 8,955,508 | 1,705,907,643 | 0.70% |
| 2026-01-07 | 188.00 | 190.87 | 186.00 | 187.56 | 187.25 | qfq | 9,750,041 | 1,837,923,166 | -0.23% |
| 2026-01-06 | 186.50 | 189.73 | 183.88 | 188.00 | 187.69 | qfq | 11,551,635 | 2,158,636,054 | 1.01% |
| 2026-01-05 | 179.10 | 186.13 | 179.09 | 186.12 | 185.81 | qfq | 11,494,797 | 2,118,879,849 | 4.40% |
| 2025-12-31 | 180.00 | 181.50 | 176.52 | 178.28 | 177.99 | qfq | 6,857,522 | 1,226,121,579 | -0.26% |
| 2025-12-30 | 175.40 | 179.77 | 175.01 | 178.75 | 178.46 | qfq | 7,259,591 | 1,288,468,334 | 1.38% |
| 2025-12-29 | 175.85 | 179.82 | 175.53 | 176.31 | 176.02 | qfq | 5,617,546 | 998,206,066 | -0.14% |
| 2025-12-26 | 178.00 | 178.54 | 175.80 | 176.56 | 176.27 | qfq | 4,861,415 | 861,279,064 | -1.24% |
| 2025-12-25 | 179.49 | 179.51 | 177.73 | 178.77 | 178.48 | qfq | 4,476,473 | 799,136,600 | 0.15% |
| 2025-12-24 | 175.30 | 179.33 | 174.50 | 178.51 | 178.22 | qfq | 6,180,550 | 1,094,689,054 | 1.83% |
| 2025-12-23 | 175.68 | 177.74 | 174.26 | 175.30 | 175.01 | qfq | 4,827,590 | 846,879,874 | -0.20% |
| 2025-12-22 | 173.66 | 176.97 | 173.66 | 175.66 | 175.37 | qfq | 4,788,750 | 840,446,934 | 1.48% |
| 2025-12-19 | 174.07 | 174.97 | 172.70 | 173.10 | 172.82 | qfq | 3,893,670 | 676,450,065 | -0.16% |
| 2025-12-18 | 174.04 | 176.14 | 173.35 | 173.38 | 173.09 | qfq | 4,499,692 | 786,201,526 | -2.04% |
| 2025-12-17 | 173.50 | 177.17 | 173.30 | 176.99 | 176.70 | qfq | 5,614,398 | 983,464,992 | 1.92% |
| 2025-12-16 | 179.83 | 180.60 | 172.99 | 173.65 | 173.36 | qfq | 7,836,436 | 1,376,221,313 | -3.61% |
| 2025-12-15 | 183.72 | 185.33 | 180.00 | 180.15 | 179.85 | qfq | 9,522,134 | 1,735,334,860 | -2.88% |
| 2025-12-12 | 180.12 | 189.63 | 179.00 | 185.50 | 185.19 | qfq | 21,419,476 | 3,994,391,712 | 2.27% |
| 2025-12-11 | 182.81 | 185.49 | 180.10 | 181.39 | 181.09 | qfq | 8,317,551 | 1,520,423,530 | -0.74% |
| 2025-12-10 | 179.80 | 182.97 | 177.10 | 182.74 | 182.44 | qfq | 8,253,484 | 1,487,918,957 | 0.68% |
| 2025-12-09 | 181.34 | 186.90 | 180.88 | 181.51 | 181.21 | qfq | 10,139,128 | 1,860,140,861 | 0.55% |
| 2025-12-08 | 180.88 | 182.00 | 179.47 | 180.51 | 180.21 | qfq | 7,908,756 | 1,429,995,764 | 0.14% |
| 2025-12-05 | 181.50 | 181.80 | 177.60 | 180.25 | 179.95 | qfq | 5,877,582 | 1,054,849,269 | -0.64% |
| 2025-12-04 | 179.10 | 181.88 | 177.00 | 181.41 | 181.11 | qfq | 7,200,706 | 1,295,830,022 | 0.64% |
| 2025-12-03 | 185.00 | 186.80 | 179.66 | 180.26 | 179.96 | qfq | 9,839,892 | 1,790,351,004 | -3.09% |
| 2025-12-02 | 188.00 | 192.86 | 185.88 | 186.00 | 185.69 | qfq | 10,994,432 | 2,068,782,123 | -1.99% |
| 2025-12-01 | 184.90 | 191.39 | 180.60 | 189.77 | 189.46 | qfq | 17,313,365 | 3,222,684,621 | 3.72% |
| 2025-11-28 | 178.79 | 183.51 | 177.80 | 182.96 | 182.66 | qfq | 9,908,624 | 1,799,997,879 | 1.84% |
| 2025-11-27 | 181.65 | 185.38 | 179.18 | 179.65 | 179.35 | qfq | 12,829,567 | 2,334,673,244 | -1.31% |
| 2025-11-26 | 173.30 | 185.51 | 172.62 | 182.03 | 181.73 | qfq | 17,909,192 | 3,246,082,831 | 4.19% |
| 2025-11-25 | 172.12 | 177.47 | 171.20 | 174.71 | 174.42 | qfq | 12,552,074 | 2,193,823,983 | 2.57% |
| 2025-11-24 | 170.00 | 171.83 | 166.30 | 170.34 | 170.06 | qfq | 8,675,415 | 1,469,519,203 | 0.79% |
| 2025-11-21 | 165.01 | 173.61 | 164.99 | 169.01 | 168.73 | qfq | 9,939,354 | 1,691,096,020 | 0.20% |
| 2025-11-20 | 176.00 | 177.00 | 168.43 | 168.67 | 168.39 | qfq | 8,639,591 | 1,474,839,974 | -2.86% |
| 2025-11-19 | 170.85 | 178.95 | 169.60 | 173.64 | 173.35 | qfq | 12,903,810 | 2,258,111,313 | 2.38% |
| 2025-11-18 | 165.43 | 172.30 | 165.20 | 169.61 | 169.33 | qfq | 9,838,658 | 1,670,908,332 | 2.12% |
| 2025-11-17 | 165.95 | 167.89 | 165.00 | 166.09 | 165.82 | qfq | 4,819,873 | 801,244,949 | -0.34% |
| 2025-11-14 | 169.00 | 169.99 | 166.66 | 166.66 | 166.39 | qfq | 5,540,654 | 932,327,052 | -2.56% |
| 2025-11-13 | 168.00 | 171.60 | 167.00 | 171.04 | 170.76 | qfq | 6,658,576 | 1,130,294,648 | 2.06% |
| 2025-11-12 | 167.45 | 171.20 | 165.96 | 167.59 | 167.31 | qfq | 6,978,628 | 1,176,240,642 | 0.09% |
| 2025-11-11 | 171.30 | 172.87 | 167.11 | 167.44 | 167.16 | qfq | 5,710,980 | 967,537,665 | -2.09% |
| 2025-11-10 | 173.33 | 174.78 | 168.30 | 171.02 | 170.74 | qfq | 7,045,885 | 1,201,446,270 | -1.34% |
| 2025-11-07 | 173.01 | 175.40 | 171.30 | 173.35 | 173.06 | qfq | 5,009,556 | 867,317,716 | -0.94% |
| 2025-11-06 | 173.43 | 175.41 | 172.80 | 175.00 | 174.71 | qfq | 6,759,127 | 1,179,872,045 | 1.28% |
| 2025-11-05 | 169.00 | 173.88 | 168.80 | 172.79 | 172.51 | qfq | 8,076,142 | 1,388,234,447 | -1.15% |
| 2025-11-04 | 178.50 | 179.60 | 173.52 | 174.80 | 174.51 | qfq | 6,964,332 | 1,225,677,631 | -2.27% |
| 2025-11-03 | 181.50 | 181.50 | 176.01 | 178.86 | 178.57 | qfq | 8,165,929 | 1,452,064,200 | -1.43% |
| 2025-10-31 | 184.00 | 186.00 | 181.04 | 181.45 | 181.15 | qfq | 8,461,357 | 1,547,576,585 | -1.98% |
| 2025-10-30 | 192.00 | 192.15 | 185.01 | 185.12 | 184.82 | qfq | 10,762,461 | 2,008,154,798 | -3.58% |
| 2025-10-29 | 191.40 | 192.74 | 189.00 | 191.99 | 191.67 | qfq | 10,029,241 | 1,911,359,440 | -0.41% |
| 2025-10-28 | 196.00 | 199.80 | 192.00 | 192.78 | 192.46 | qfq | 12,394,907 | 2,429,171,134 | -0.71% |
| 2025-10-27 | 197.99 | 198.50 | 190.61 | 194.16 | 193.84 | qfq | 12,105,202 | 2,349,553,103 | 0.08% |
| 2025-10-24 | 189.50 | 194.18 | 189.12 | 194.00 | 193.68 | qfq | 9,056,892 | 1,739,429,064 | 3.36% |
| 2025-10-23 | 188.72 | 188.76 | 184.17 | 187.70 | 187.39 | qfq | 5,393,736 | 1,003,249,798 | -0.91% |
| 2025-10-22 | 187.95 | 191.68 | 186.36 | 189.43 | 189.12 | qfq | 6,592,126 | 1,243,992,731 | -0.15% |
| 2025-10-21 | 185.90 | 190.86 | 185.30 | 189.71 | 189.40 | qfq | 8,447,740 | 1,594,258,365 | 2.21% |
| 2025-10-20 | 186.36 | 188.55 | 184.00 | 185.60 | 185.29 | qfq | 8,355,059 | 1,557,255,394 | 1.00% |
| 2025-10-17 | 190.67 | 191.94 | 183.70 | 183.76 | 183.46 | qfq | 9,250,590 | 1,726,760,644 | -4.31% |
| 2025-10-16 | 193.38 | 196.68 | 190.95 | 192.03 | 191.71 | qfq | 8,483,230 | 1,642,467,526 | -1.19% |
| 2025-10-15 | 195.31 | 197.50 | 186.10 | 194.35 | 194.03 | qfq | 15,915,566 | 3,040,630,078 | -0.46% |
| 2025-10-14 | 208.50 | 209.95 | 195.00 | 195.25 | 194.93 | qfq | 11,294,764 | 2,275,084,493 | -4.63% |
| 2025-10-13 | 197.00 | 205.82 | 197.00 | 204.72 | 204.38 | qfq | 9,606,372 | 1,948,091,836 | -0.60% |
| 2025-10-10 | 218.00 | 220.11 | 205.00 | 205.96 | 205.62 | qfq | 14,853,384 | 3,139,958,481 | -7.43% |
| 2025-10-09 | 226.00 | 226.01 | 218.18 | 222.49 | 222.12 | qfq | 14,896,167 | 3,312,497,761 | -1.36% |
| 2025-09-30 | 217.01 | 225.58 | 216.02 | 225.55 | 225.18 | qfq | 15,370,816 | 3,430,083,758 | 4.96% |
| 2025-09-29 | 212.01 | 216.66 | 209.90 | 214.90 | 214.55 | qfq | 10,690,979 | 2,281,910,396 | 1.36% |
| 2025-09-26 | 224.50 | 224.57 | 211.20 | 212.01 | 211.66 | qfq | 19,029,837 | 4,130,257,980 | -6.75% |
| 2025-09-25 | 224.10 | 229.55 | 220.30 | 227.35 | 226.98 | qfq | 15,240,840 | 3,455,048,823 | 1.49% |
| 2025-09-24 | 222.00 | 229.41 | 218.50 | 224.02 | 223.65 | qfq | 18,399,869 | 4,105,076,526 | -0.36% |
| 2025-09-23 | 228.79 | 232.96 | 219.68 | 224.82 | 224.45 | qfq | 18,218,228 | 4,103,526,459 | -2.21% |
| 2025-09-22 | 218.50 | 234.44 | 218.50 | 229.89 | 229.51 | qfq | 21,382,268 | 4,850,975,571 | 6.79% |
| 2025-09-19 | 222.92 | 222.92 | 212.34 | 215.28 | 214.93 | qfq | 20,497,593 | 4,440,260,009 | -3.68% |
| 2025-09-18 | 210.57 | 229.15 | 210.57 | 223.51 | 223.14 | qfq | 29,598,031 | 6,633,781,128 | 7.29% |
| 2025-09-17 | 209.00 | 214.00 | 206.28 | 208.32 | 207.98 | qfq | 11,468,129 | 2,401,275,062 | -1.27% |
| 2025-09-16 | 209.00 | 214.88 | 207.66 | 211.00 | 210.65 | qfq | 11,053,452 | 2,334,421,109 | 1.05% |
| 2025-09-15 | 220.00 | 220.88 | 208.40 | 208.80 | 208.46 | qfq | 14,677,946 | 3,098,937,839 | -3.18% |
| 2025-09-12 | 210.75 | 221.98 | 207.22 | 215.65 | 215.30 | qfq | 18,913,779 | 4,051,082,405 | 1.82% |
| 2025-09-11 | 199.88 | 212.44 | 198.52 | 211.79 | 211.44 | qfq | 17,930,117 | 3,717,051,537 | 5.26% |
| 2025-09-10 | 197.08 | 204.68 | 197.08 | 201.20 | 200.87 | qfq | 12,815,957 | 2,577,531,315 | 1.65% |
| 2025-09-09 | 201.15 | 204.93 | 196.10 | 197.93 | 197.60 | qfq | 11,234,905 | 2,246,099,475 | -1.61% |
| 2025-09-08 | 199.50 | 207.72 | 198.00 | 201.16 | 200.83 | qfq | 17,483,368 | 3,534,689,169 | 1.60% |
| 2025-09-05 | 196.02 | 198.70 | 192.19 | 198.00 | 197.67 | qfq | 17,035,909 | 3,333,769,246 | 1.64% |
| 2025-09-04 | 206.62 | 209.29 | 191.28 | 194.81 | 194.49 | qfq | 18,736,726 | 3,740,230,603 | -5.69% |
| 2025-09-03 | 215.12 | 215.94 | 205.53 | 206.57 | 206.23 | qfq | 15,550,265 | 3,270,303,018 | -3.01% |
| 2025-09-02 | 229.05 | 230.76 | 211.00 | 212.99 | 212.64 | qfq | 24,741,615 | 5,427,492,921 | -8.97% |
| 2025-09-01 | 249.00 | 249.99 | 225.21 | 233.99 | 233.60 | qfq | 26,708,377 | 6,250,388,168 | -5.00% |
| 2025-08-29 | 236.80 | 246.65 | 228.10 | 246.30 | 245.89 | qfq | 25,146,931 | 5,987,520,428 | 3.85% |
| 2025-08-28 | 225.10 | 237.16 | 222.15 | 237.16 | 236.77 | qfq | 29,009,159 | 6,728,876,465 | 10.00% |
| 2025-08-27 | 200.50 | 215.60 | 199.98 | 215.60 | 215.25 | qfq | 14,283,443 | 3,013,270,898 | 10.00% |
| 2025-08-26 | 193.20 | 200.88 | 191.18 | 196.00 | 195.68 | qfq | 12,034,880 | 2,361,012,901 | -0.83% |
| 2025-08-25 | 204.98 | 208.12 | 192.00 | 197.65 | 197.32 | qfq | 19,374,028 | 3,855,200,065 | 0.83% |
| 2025-08-22 | 185.53 | 196.50 | 185.53 | 196.02 | 195.70 | qfq | 15,941,951 | 3,078,911,594 | 5.42% |
| 2025-08-21 | 193.08 | 193.82 | 184.51 | 185.94 | 185.63 | qfq | 13,652,942 | 2,572,606,602 | -3.70% |
| 2025-08-20 | 178.03 | 194.80 | 175.71 | 193.08 | 192.76 | qfq | 18,751,516 | 3,477,920,945 | 7.09% |
| 2025-08-19 | 181.97 | 189.97 | 179.45 | 180.30 | 180.00 | qfq | 14,887,446 | 2,754,236,166 | 0.67% |
| 2025-08-18 | 178.24 | 182.65 | 176.67 | 179.10 | 178.81 | qfq | 11,471,972 | 2,057,768,080 | 0.48% |
| 2025-08-15 | 176.30 | 181.40 | 176.00 | 178.24 | 177.95 | qfq | 10,208,339 | 1,822,643,649 | 0.20% |
| 2025-08-14 | 174.00 | 185.87 | 173.10 | 177.88 | 177.59 | qfq | 16,745,655 | 3,022,427,744 | 2.82% |
| 2025-08-13 | 167.67 | 174.93 | 165.82 | 173.00 | 172.72 | qfq | 13,181,441 | 2,246,811,564 | 3.19% |
| 2025-08-12 | 160.77 | 168.23 | 160.51 | 167.66 | 167.38 | qfq | 13,166,732 | 2,167,505,852 | 4.55% |
| 2025-08-11 | 156.87 | 161.40 | 156.03 | 160.36 | 160.10 | qfq | 6,749,394 | 1,078,183,183 | 2.34% |
| 2025-08-08 | 160.85 | 161.10 | 156.50 | 156.70 | 156.44 | qfq | 6,505,094 | 1,024,998,460 | -2.61% |
| 2025-08-07 | 162.82 | 163.21 | 160.03 | 160.90 | 160.64 | qfq | 6,071,503 | 980,939,040 | -1.41% |
| 2025-08-06 | 162.68 | 165.88 | 159.53 | 163.20 | 162.93 | qfq | 7,148,804 | 1,161,791,075 | 0.74% |
| 2025-08-05 | 162.96 | 163.63 | 161.48 | 162.00 | 161.73 | qfq | 4,120,150 | 668,109,028 | -0.59% |
| 2025-08-04 | 159.40 | 164.47 | 158.91 | 162.96 | 162.69 | qfq | 6,402,884 | 1,040,627,666 | 1.91% |
| 2025-08-01 | 161.07 | 162.28 | 158.56 | 159.90 | 159.64 | qfq | 5,023,694 | 804,839,125 | -1.30% |
| 2025-07-31 | 164.03 | 166.60 | 160.68 | 162.00 | 161.08 | qfq | 9,093,636 | 1,485,320,638 | -2.38% |
| 2025-07-30 | 165.50 | 170.00 | 164.22 | 165.95 | 165.01 | qfq | 8,697,692 | 1,453,528,888 | -0.63% |
| 2025-07-29 | 162.84 | 168.50 | 161.70 | 167.00 | 166.06 | qfq | 9,988,941 | 1,654,273,440 | 2.56% |
| 2025-07-28 | 163.50 | 164.03 | 161.46 | 162.83 | 161.91 | qfq | 7,746,250 | 1,259,490,841 | -0.32% |
| 2025-07-25 | 159.88 | 164.44 | 159.06 | 163.36 | 162.44 | qfq | 9,292,430 | 1,498,073,866 | 2.18% |
| 2025-07-24 | 158.00 | 160.58 | 157.10 | 159.88 | 158.98 | qfq | 8,472,347 | 1,347,246,486 | 1.27% |
| 2025-07-23 | 157.70 | 160.25 | 156.47 | 157.88 | 156.99 | qfq | 7,305,345 | 1,155,415,746 | -0.33% |
| 2025-07-22 | 160.35 | 162.86 | 157.76 | 158.40 | 157.50 | qfq | 11,006,960 | 1,757,022,472 | -2.19% |
| 2025-07-21 | 152.65 | 165.58 | 152.10 | 161.95 | 161.03 | qfq | 19,196,290 | 3,082,502,697 | 5.31% |
| 2025-07-18 | 151.85 | 161.97 | 151.72 | 153.78 | 152.91 | qfq | 17,213,100 | 2,694,118,385 | 1.85% |
| 2025-07-17 | 153.83 | 154.50 | 149.30 | 150.99 | 150.14 | qfq | 11,285,504 | 1,701,801,888 | -1.83% |
| 2025-07-16 | 156.10 | 157.50 | 153.50 | 153.81 | 152.94 | qfq | 6,922,925 | 1,076,901,342 | -0.83% |
| 2025-07-15 | 154.00 | 155.33 | 152.53 | 155.09 | 154.21 | qfq | 7,446,162 | 1,147,368,908 | 0.64% |
| 2025-07-14 | 149.98 | 157.00 | 149.50 | 154.10 | 153.23 | qfq | 8,234,460 | 1,266,620,322 | 2.67% |
| 2025-07-11 | 147.26 | 151.01 | 146.57 | 150.09 | 149.24 | qfq | 6,793,741 | 1,014,336,034 | 2.00% |
| 2025-07-10 | 148.57 | 150.32 | 146.41 | 147.15 | 146.32 | qfq | 5,968,997 | 881,944,468 | -0.78% |
| 2025-07-09 | 150.69 | 152.30 | 147.73 | 148.30 | 147.46 | qfq | 8,187,102 | 1,221,933,936 | -2.50% |
| 2025-07-08 | 159.50 | 159.50 | 151.00 | 152.10 | 151.24 | qfq | 13,097,398 | 2,011,706,182 | -0.15% |
| 2025-07-07 | 151.00 | 152.68 | 149.80 | 152.33 | 151.47 | qfq | 4,968,376 | 750,661,508 | 1.05% |
| 2025-07-04 | 147.30 | 153.88 | 145.71 | 150.74 | 149.89 | qfq | 7,850,727 | 1,177,529,403 | 2.17% |
| 2025-07-03 | 145.20 | 148.50 | 145.01 | 147.54 | 146.71 | qfq | 5,405,494 | 796,762,528 | 1.25% |
| 2025-07-02 | 151.50 | 152.03 | 144.66 | 145.72 | 144.90 | qfq | 9,544,421 | 1,404,384,956 | -4.46% |
| 2025-07-01 | 151.00 | 156.12 | 150.98 | 152.53 | 151.67 | qfq | 5,846,889 | 897,997,175 | 0.44% |
| 2025-06-30 | 151.86 | 152.57 | 150.60 | 151.86 | 151.00 | qfq | 6,111,636 | 925,509,016 | 0.00% |
| 2025-06-27 | 151.38 | 154.99 | 148.80 | 151.86 | 151.00 | qfq | 7,607,478 | 1,158,674,752 | 0.43% |
| 2025-06-26 | 153.31 | 153.59 | 150.71 | 151.21 | 150.36 | qfq | 7,448,494 | 1,130,675,602 | -1.61% |
| 2025-06-25 | 149.26 | 155.59 | 147.51 | 153.68 | 152.81 | qfq | 13,991,267 | 2,113,255,620 | 4.97% |
| 2025-06-24 | 142.70 | 147.40 | 142.43 | 146.41 | 145.58 | qfq | 8,427,815 | 1,226,671,557 | 2.59% |
| 2025-06-23 | 141.01 | 143.60 | 140.00 | 142.71 | 141.90 | qfq | 6,503,746 | 924,458,428 | -0.14% |
| 2025-06-20 | 141.80 | 143.08 | 140.60 | 142.91 | 142.10 | qfq | 4,745,245 | 673,524,204 | 0.08% |
| 2025-06-19 | 142.02 | 147.40 | 141.20 | 142.79 | 141.98 | qfq | 8,194,653 | 1,181,850,798 | 0.27% |
| 2025-06-18 | 141.46 | 142.60 | 140.05 | 142.40 | 141.60 | qfq | 4,570,468 | 646,970,525 | 0.42% |
| 2025-06-17 | 142.02 | 144.08 | 141.26 | 141.80 | 141.00 | qfq | 3,657,696 | 519,935,484 | 0.01% |
| 2025-06-16 | 141.71 | 143.15 | 141.16 | 141.79 | 140.99 | qfq | 3,738,559 | 531,178,275 | -0.64% |
| 2025-06-13 | 142.14 | 143.50 | 141.62 | 142.70 | 141.89 | qfq | 4,866,823 | 693,929,359 | -0.22% |
| 2025-06-12 | 143.95 | 145.50 | 142.76 | 143.02 | 142.21 | qfq | 3,944,534 | 567,788,477 | -0.65% |
| 2025-06-11 | 143.93 | 145.69 | 143.35 | 143.95 | 143.14 | qfq | 4,210,957 | 608,657,518 | 0.11% |
| 2025-06-10 | 148.52 | 149.17 | 142.11 | 143.79 | 142.98 | qfq | 8,559,448 | 1,237,326,344 | -3.88% |
| 2025-06-09 | 148.00 | 151.85 | 147.22 | 149.60 | 148.75 | qfq | 6,740,578 | 1,009,059,403 | 0.29% |
| 2025-06-06 | 147.51 | 150.13 | 146.00 | 149.16 | 148.32 | qfq | 7,150,176 | 1,060,535,659 | 1.14% |
| 2025-06-05 | 145.00 | 149.80 | 144.68 | 147.48 | 146.65 | qfq | 7,718,906 | 1,135,043,523 | 2.18% |
| 2025-06-04 | 144.94 | 145.91 | 143.89 | 144.33 | 143.51 | qfq | 4,029,049 | 582,996,553 | -0.32% |
| 2025-06-03 | 142.86 | 147.58 | 141.60 | 144.80 | 143.98 | qfq | 5,182,264 | 754,576,520 | 0.35% |
| 2025-05-30 | 145.93 | 145.93 | 143.60 | 144.30 | 143.48 | qfq | 4,114,144 | 593,397,427 | -1.54% |
| 2025-05-29 | 144.40 | 147.97 | 144.07 | 146.56 | 145.73 | qfq | 6,356,441 | 930,939,707 | 1.90% |
| 2025-05-28 | 144.87 | 145.83 | 142.82 | 143.83 | 143.02 | qfq | 4,562,287 | 658,030,381 | -0.85% |
| 2025-05-27 | 148.28 | 148.30 | 144.48 | 145.06 | 144.24 | qfq | 4,911,844 | 716,796,336 | -2.16% |
| 2025-05-26 | 148.00 | 148.69 | 147.00 | 148.27 | 147.43 | qfq | 4,702,705 | 695,313,538 | 0.62% |
| 2025-05-23 | 150.96 | 151.30 | 146.83 | 147.36 | 146.53 | qfq | 8,292,004 | 1,232,376,636 | -2.38% |
| 2025-05-22 | 150.01 | 153.38 | 150.01 | 150.95 | 150.10 | qfq | 6,094,263 | 922,918,257 | 0.08% |
| 2025-05-21 | 154.57 | 154.72 | 149.87 | 150.83 | 149.98 | qfq | 14,524,543 | 2,205,051,882 | -7.08% |
| 2025-05-20 | 162.00 | 162.70 | 159.81 | 162.32 | 161.40 | qfq | 5,583,849 | 902,156,388 | -0.45% |
| 2025-05-19 | 160.00 | 163.95 | 159.50 | 163.05 | 162.13 | qfq | 7,561,540 | 1,226,524,986 | 0.80% |
| 2025-05-16 | 162.87 | 163.20 | 161.41 | 161.76 | 160.85 | qfq | 4,550,726 | 738,468,856 | -0.38% |
| 2025-05-15 | 164.01 | 165.80 | 162.28 | 162.38 | 161.46 | qfq | 5,915,631 | 968,482,822 | -1.58% |
| 2025-05-14 | 165.50 | 169.22 | 164.04 | 164.99 | 164.06 | qfq | 7,916,964 | 1,311,877,426 | -1.26% |
| 2025-05-13 | 169.69 | 172.88 | 166.30 | 167.10 | 166.16 | qfq | 9,456,156 | 1,598,297,623 | -0.27% |
| 2025-05-12 | 167.50 | 168.60 | 165.60 | 167.55 | 166.60 | qfq | 7,685,599 | 1,283,247,078 | 0.91% |
| 2025-05-09 | 167.50 | 170.00 | 164.53 | 166.04 | 165.10 | qfq | 7,656,628 | 1,276,740,258 | -1.50% |
| 2025-05-08 | 171.71 | 172.80 | 167.77 | 168.56 | 167.61 | qfq | 9,526,532 | 1,615,835,417 | -2.35% |
| 2025-05-07 | 173.10 | 174.98 | 170.89 | 172.61 | 171.63 | qfq | 11,033,143 | 1,905,495,056 | 0.28% |
| 2025-05-06 | 174.50 | 174.50 | 170.10 | 172.12 | 171.15 | qfq | 15,794,468 | 2,718,663,707 | 0.97% |
| 2025-04-30 | 155.80 | 170.47 | 154.63 | 170.47 | 169.51 | qfq | 16,595,590 | 2,736,712,931 | 10.00% |
| 2025-04-29 | 153.20 | 156.50 | 152.15 | 154.97 | 154.09 | qfq | 6,797,692 | 1,051,359,053 | 0.70% |
| 2025-04-28 | 153.99 | 155.99 | 153.28 | 153.89 | 153.02 | qfq | 5,549,318 | 857,955,803 | 0.25% |
| 2025-04-25 | 155.70 | 155.95 | 151.69 | 153.51 | 152.64 | qfq | 6,961,833 | 1,068,123,711 | -0.46% |
| 2025-04-24 | 158.02 | 158.60 | 153.88 | 154.22 | 153.35 | qfq | 8,850,476 | 1,376,165,053 | -3.24% |
| 2025-04-23 | 160.00 | 160.89 | 157.51 | 159.38 | 158.48 | qfq | 9,622,157 | 1,529,358,796 | 0.33% |
| 2025-04-22 | 162.20 | 162.97 | 158.50 | 158.86 | 157.96 | qfq | 7,937,956 | 1,267,866,583 | -2.25% |
| 2025-04-21 | 162.50 | 163.50 | 159.20 | 162.52 | 161.60 | qfq | 8,894,144 | 1,432,996,475 | -0.85% |
| 2025-04-18 | 163.27 | 167.95 | 162.53 | 163.91 | 162.98 | qfq | 10,022,428 | 1,650,696,313 | -0.06% |
| 2025-04-17 | 153.08 | 169.00 | 152.01 | 164.01 | 163.08 | qfq | 17,264,497 | 2,790,252,754 | 6.47% |
| 2025-04-16 | 157.50 | 158.00 | 153.00 | 154.05 | 153.18 | qfq | 12,217,519 | 1,899,269,240 | 0.59% |
| 2025-04-15 | 155.15 | 156.30 | 151.57 | 153.15 | 152.28 | qfq | 8,710,343 | 1,334,622,111 | -2.45% |
| 2025-04-14 | 151.13 | 157.96 | 147.87 | 157.00 | 156.11 | qfq | 14,733,373 | 2,263,426,914 | 5.44% |
| 2025-04-11 | 142.03 | 152.95 | 141.56 | 148.90 | 148.06 | qfq | 13,283,650 | 1,966,987,958 | 3.49% |
| 2025-04-10 | 143.50 | 147.84 | 141.56 | 143.88 | 143.07 | qfq | 12,383,882 | 1,791,446,947 | 3.18% |
| 2025-04-09 | 126.00 | 142.40 | 122.80 | 139.45 | 138.66 | qfq | 16,348,620 | 2,187,783,878 | 3.64% |
| 2025-04-08 | 141.00 | 146.70 | 132.32 | 134.55 | 133.79 | qfq | 14,943,931 | 2,035,304,829 | -8.48% |
| 2025-04-07 | 150.11 | 155.95 | 147.02 | 147.02 | 146.19 | qfq | 7,784,095 | 1,162,735,329 | -10.00% |
| 2025-04-03 | 164.70 | 167.90 | 160.56 | 163.36 | 162.44 | qfq | 9,111,242 | 1,494,177,120 | -2.70% |
| 2025-04-02 | 167.99 | 169.49 | 166.51 | 167.90 | 166.95 | qfq | 7,007,792 | 1,175,250,198 | -0.29% |
| 2025-04-01 | 173.88 | 174.80 | 166.35 | 168.38 | 167.43 | qfq | 14,126,198 | 2,404,804,385 | -2.84% |
| 2025-03-31 | 162.10 | 173.99 | 159.10 | 173.30 | 172.32 | qfq | 17,679,517 | 2,959,054,034 | 5.11% |
| 2025-03-28 | 163.51 | 168.90 | 162.58 | 164.88 | 163.95 | qfq | 11,484,692 | 1,904,991,357 | 1.04% |
| 2025-03-27 | 160.48 | 165.80 | 158.30 | 163.19 | 162.27 | qfq | 10,064,569 | 1,643,519,985 | 1.20% |
| 2025-03-26 | 160.52 | 166.00 | 160.31 | 161.25 | 160.34 | qfq | 8,585,438 | 1,402,161,874 | 0.45% |
| 2025-03-25 | 166.10 | 168.90 | 159.97 | 160.52 | 159.61 | qfq | 9,095,035 | 1,485,557,734 | -3.36% |
| 2025-03-24 | 162.20 | 167.50 | 161.50 | 166.10 | 165.16 | qfq | 13,091,054 | 2,159,906,215 | 3.49% |
| 2025-03-21 | 167.00 | 168.98 | 159.30 | 160.50 | 159.59 | qfq | 12,133,121 | 1,963,460,953 | -5.20% |
| 2025-03-20 | 169.39 | 174.02 | 166.11 | 169.30 | 168.34 | qfq | 13,323,084 | 2,278,739,832 | -0.05% |
| 2025-03-19 | 166.00 | 176.22 | 166.00 | 169.38 | 168.42 | qfq | 17,644,548 | 3,036,124,215 | 0.60% |
| 2025-03-18 | 164.83 | 171.50 | 160.48 | 168.37 | 167.42 | qfq | 16,703,061 | 2,790,836,282 | 3.14% |
| 2025-03-17 | 164.48 | 165.00 | 162.01 | 163.25 | 162.33 | qfq | 6,324,969 | 1,034,245,440 | -0.21% |
| 2025-03-14 | 155.15 | 164.48 | 155.05 | 163.60 | 162.68 | qfq | 13,920,801 | 2,244,371,212 | 5.09% |
| 2025-03-13 | 161.54 | 162.28 | 154.92 | 155.67 | 154.79 | qfq | 10,610,871 | 1,670,455,415 | -4.25% |
| 2025-03-12 | 164.00 | 166.28 | 161.88 | 162.58 | 161.66 | qfq | 9,879,144 | 1,620,844,313 | -0.03% |
| 2025-03-11 | 161.00 | 167.94 | 160.00 | 162.63 | 161.71 | qfq | 8,655,479 | 1,409,051,620 | -0.85% |
| 2025-03-10 | 162.99 | 167.67 | 162.51 | 164.02 | 163.09 | qfq | 9,673,066 | 1,596,498,811 | 1.43% |
| 2025-03-07 | 164.96 | 166.61 | 159.61 | 161.70 | 160.79 | qfq | 10,471,475 | 1,704,358,217 | -2.98% |
| 2025-03-06 | 165.00 | 169.88 | 163.66 | 166.67 | 165.73 | qfq | 12,713,581 | 2,122,432,091 | 1.17% |
| 2025-03-05 | 165.00 | 166.20 | 161.70 | 164.75 | 163.82 | qfq | 9,936,995 | 1,625,471,560 | -0.15% |
| 2025-03-04 | 160.50 | 168.00 | 160.15 | 165.00 | 164.07 | qfq | 13,802,425 | 2,276,676,089 | 0.81% |
| 2025-03-03 | 160.20 | 165.25 | 157.09 | 163.68 | 162.75 | qfq | 14,093,286 | 2,293,316,463 | 3.59% |
| 2025-02-28 | 169.00 | 171.35 | 157.28 | 158.00 | 157.11 | qfq | 15,592,521 | 2,528,667,663 | -7.00% |
| 2025-02-27 | 172.49 | 173.70 | 165.10 | 169.90 | 168.94 | qfq | 13,256,442 | 2,240,480,936 | -1.51% |
| 2025-02-26 | 170.00 | 177.85 | 168.02 | 172.50 | 171.53 | qfq | 15,975,247 | 2,777,844,807 | 1.58% |
| 2025-02-25 | 165.72 | 176.58 | 165.00 | 169.82 | 168.86 | qfq | 15,980,420 | 2,720,100,976 | -1.15% |
| 2025-02-24 | 180.95 | 180.95 | 170.00 | 171.80 | 170.83 | qfq | 20,535,488 | 3,563,552,758 | -6.11% |
| 2025-02-21 | 174.00 | 186.56 | 172.29 | 182.98 | 181.95 | qfq | 21,651,630 | 3,899,245,666 | 3.74% |
| 2025-02-20 | 175.23 | 180.00 | 172.10 | 176.39 | 175.39 | qfq | 19,723,766 | 3,476,757,847 | -0.34% |
| 2025-02-19 | 168.85 | 177.57 | 168.51 | 177.00 | 176.00 | qfq | 25,967,648 | 4,520,025,054 | 6.31% |
| 2025-02-18 | 169.00 | 172.01 | 165.67 | 166.50 | 165.56 | qfq | 14,209,623 | 2,397,571,000 | -3.67% |
| 2025-02-17 | 167.79 | 175.03 | 167.79 | 172.85 | 171.87 | qfq | 17,025,261 | 2,924,396,367 | 2.06% |
| 2025-02-14 | 169.44 | 172.90 | 167.20 | 169.36 | 168.40 | qfq | 16,895,567 | 2,872,235,941 | -0.35% |
| 2025-02-13 | 181.00 | 181.00 | 167.80 | 169.96 | 169.00 | qfq | 26,500,026 | 4,594,109,811 | -8.14% |
| 2025-02-12 | 180.10 | 189.69 | 174.80 | 185.02 | 183.97 | qfq | 22,397,349 | 4,049,862,834 | -0.29% |
| 2025-02-11 | 188.20 | 193.00 | 182.83 | 185.55 | 184.50 | qfq | 19,905,496 | 3,717,278,749 | -3.95% |
| 2025-02-10 | 184.00 | 194.68 | 181.19 | 193.19 | 192.10 | qfq | 22,488,618 | 4,227,015,185 | 3.43% |
| 2025-02-07 | 193.99 | 199.90 | 180.20 | 186.79 | 185.73 | qfq | 32,087,013 | 6,140,324,097 | 0.14% |
| 2025-02-06 | 163.14 | 186.52 | 162.03 | 186.52 | 185.47 | qfq | 19,760,678 | 3,512,943,140 | 10.00% |
| 2025-02-05 | 169.00 | 180.93 | 155.63 | 169.56 | 168.60 | qfq | 25,035,529 | 4,253,336,458 | 3.08% |
| 2025-01-27 | 154.91 | 168.60 | 152.00 | 164.50 | 163.57 | qfq | 17,987,744 | 2,893,758,646 | 4.60% |
| 2025-01-24 | 149.10 | 161.00 | 147.00 | 157.26 | 156.37 | qfq | 20,635,681 | 3,165,311,966 | 4.04% |
| 2025-01-23 | 154.33 | 156.40 | 147.97 | 151.16 | 150.31 | qfq | 17,612,757 | 2,669,638,065 | -1.48% |
| 2025-01-22 | 153.20 | 158.16 | 150.10 | 153.43 | 152.56 | qfq | 21,377,410 | 3,292,467,557 | -2.97% |
| 2025-01-21 | 146.90 | 158.13 | 139.68 | 158.13 | 157.24 | qfq | 28,167,757 | 4,191,635,752 | 9.81% |
| 2025-01-20 | 142.54 | 148.84 | 140.84 | 144.00 | 142.94 | qfq | 25,585,700 | 3,696,523,977 | 3.29% |
| 2025-01-17 | 125.80 | 139.41 | 125.50 | 139.41 | 138.38 | qfq | 21,524,232 | 2,854,471,541 | 10.00% |
| 2025-01-16 | 133.00 | 134.00 | 125.80 | 126.74 | 125.80 | qfq | 24,986,897 | 3,234,140,625 | -5.89% |
| 2025-01-15 | 124.00 | 137.68 | 123.20 | 134.67 | 133.68 | qfq | 30,290,130 | 4,026,148,296 | 7.60% |
| 2025-01-14 | 121.80 | 126.98 | 119.23 | 125.16 | 124.24 | qfq | 25,180,501 | 3,104,892,491 | 3.44% |
| 2025-01-13 | 126.48 | 127.99 | 120.04 | 121.00 | 120.11 | qfq | 17,407,000 | 2,151,199,785 | -4.72% |
| 2025-01-10 | 127.51 | 131.30 | 125.28 | 127.00 | 126.06 | qfq | 21,550,647 | 2,765,500,482 | -1.31% |
| 2025-01-09 | 123.74 | 130.54 | 122.33 | 128.68 | 127.73 | qfq | 26,921,929 | 3,444,245,871 | 8.44% |
| 2025-01-08 | 110.00 | 118.67 | 109.70 | 118.67 | 117.79 | qfq | 16,743,489 | 1,946,509,556 | 10.00% |
| 2025-01-07 | 99.00 | 107.88 | 98.80 | 107.88 | 107.08 | qfq | 12,396,855 | 1,292,070,469 | 10.00% |
| 2025-01-06 | 98.01 | 101.10 | 96.50 | 98.07 | 97.35 | qfq | 10,716,171 | 1,052,822,665 | -1.43% |
| 2025-01-03 | 103.81 | 105.00 | 98.96 | 99.49 | 98.76 | qfq | 11,131,284 | 1,127,967,878 | -3.20% |
| 2025-01-02 | 110.05 | 110.20 | 101.51 | 102.78 | 102.02 | qfq | 13,859,129 | 1,455,507,167 | -6.61% |
| 2024-12-31 | 115.03 | 115.80 | 109.80 | 110.06 | 109.25 | qfq | 11,798,154 | 1,323,272,755 | -5.08% |
| 2024-12-30 | 113.50 | 119.50 | 110.88 | 115.95 | 115.09 | qfq | 16,183,466 | 1,864,315,584 | 0.41% |
| 2024-12-27 | 117.71 | 121.97 | 113.51 | 115.48 | 114.63 | qfq | 21,718,663 | 2,547,335,146 | 0.17% |
| 2024-12-26 | 104.00 | 115.28 | 103.98 | 115.28 | 114.43 | qfq | 18,904,469 | 2,092,057,491 | 10.00% |
| 2024-12-25 | 105.43 | 108.00 | 103.10 | 104.80 | 104.03 | qfq | 13,312,886 | 1,396,153,126 | -3.59% |
| 2024-12-24 | 108.40 | 111.68 | 105.55 | 108.70 | 107.90 | qfq | 18,299,398 | 1,980,130,803 | 1.59% |
| 2024-12-23 | 113.00 | 113.00 | 104.67 | 107.00 | 106.21 | qfq | 23,590,385 | 2,547,650,560 | -4.18% |
| 2024-12-20 | 101.00 | 111.67 | 99.84 | 111.67 | 110.85 | qfq | 20,749,158 | 2,230,711,443 | 10.00% |
| 2024-12-19 | 90.99 | 101.52 | 90.99 | 101.52 | 100.77 | qfq | 20,003,692 | 1,951,121,194 | 10.00% |
| 2024-12-18 | 85.01 | 93.20 | 84.33 | 92.29 | 91.61 | qfq | 12,284,000 | 1,102,371,700 | 8.83% |
| 2024-12-17 | 87.33 | 88.36 | 84.72 | 84.80 | 84.17 | qfq | 8,824,578 | 759,375,622 | -3.75% |
| 2024-12-16 | 94.14 | 94.96 | 87.63 | 88.10 | 87.45 | qfq | 13,315,925 | 1,220,886,918 | -4.56% |
| 2024-12-13 | 90.81 | 94.50 | 90.81 | 92.31 | 91.63 | qfq | 13,510,204 | 1,253,842,668 | 0.45% |
| 2024-12-12 | 92.86 | 93.19 | 89.61 | 91.90 | 91.22 | qfq | 12,128,455 | 1,106,108,271 | -2.16% |
| 2024-12-11 | 85.19 | 93.94 | 85.05 | 93.93 | 93.24 | qfq | 19,845,453 | 1,804,718,301 | 9.99% |
| 2024-12-10 | 86.20 | 86.60 | 84.20 | 85.40 | 84.77 | qfq | 6,721,850 | 574,347,452 | 1.92% |
| 2024-12-09 | 84.06 | 84.89 | 82.87 | 83.79 | 83.17 | qfq | 3,344,110 | 280,346,614 | -0.88% |
| 2024-12-06 | 84.01 | 85.48 | 82.82 | 84.53 | 83.91 | qfq | 4,824,522 | 406,965,047 | 0.27% |
| 2024-12-05 | 83.04 | 85.42 | 82.36 | 84.30 | 83.68 | qfq | 5,132,340 | 429,462,454 | 0.17% |
| 2024-12-04 | 85.90 | 87.59 | 83.83 | 84.16 | 83.54 | qfq | 7,413,941 | 636,353,127 | 0.59% |
| 2024-12-03 | 84.20 | 84.69 | 82.70 | 83.67 | 83.05 | qfq | 3,594,436 | 299,936,207 | -0.52% |
| 2024-12-02 | 84.98 | 84.99 | 83.57 | 84.11 | 83.49 | qfq | 4,429,243 | 372,770,537 | -0.21% |
| 2024-11-29 | 82.60 | 85.30 | 82.00 | 84.29 | 83.67 | qfq | 5,306,811 | 445,055,040 | 1.09% |
| 2024-11-28 | 82.12 | 85.62 | 81.88 | 83.38 | 82.76 | qfq | 6,408,989 | 537,896,456 | 1.55% |
| 2024-11-27 | 80.25 | 82.35 | 78.87 | 82.11 | 81.50 | qfq | 3,722,049 | 300,485,307 | 2.19% |
| 2024-11-26 | 81.00 | 81.81 | 80.10 | 80.35 | 79.76 | qfq | 2,643,248 | 213,835,217 | -0.94% |
| 2024-11-25 | 81.75 | 82.40 | 79.60 | 81.11 | 80.51 | qfq | 4,716,206 | 380,922,337 | -0.78% |
| 2024-11-22 | 84.79 | 86.24 | 81.75 | 81.75 | 81.15 | qfq | 5,555,700 | 467,452,431 | -3.29% |
| 2024-11-21 | 84.20 | 85.50 | 83.77 | 84.53 | 83.91 | qfq | 3,575,700 | 302,850,322 | -0.13% |
| 2024-11-20 | 84.50 | 85.26 | 83.45 | 84.64 | 84.02 | qfq | 3,896,499 | 328,646,898 | 0.22% |
| 2024-11-19 | 82.28 | 84.88 | 81.90 | 84.45 | 83.83 | qfq | 6,446,155 | 538,267,733 | 3.73% |
| 2024-11-18 | 84.50 | 85.20 | 80.67 | 81.41 | 80.81 | qfq | 8,046,805 | 664,996,399 | -4.00% |
| 2024-11-15 | 87.40 | 89.11 | 84.80 | 84.80 | 84.17 | qfq | 7,641,721 | 665,514,213 | -4.13% |
| 2024-11-14 | 91.60 | 94.30 | 88.10 | 88.45 | 87.80 | qfq | 7,488,008 | 679,293,618 | -4.38% |
| 2024-11-13 | 91.55 | 92.50 | 89.20 | 92.50 | 91.82 | qfq | 7,270,070 | 659,206,208 | 0.11% |
| 2024-11-12 | 93.16 | 95.20 | 90.88 | 92.40 | 91.72 | qfq | 10,448,595 | 965,242,423 | 0.24% |
| 2024-11-11 | 89.69 | 93.67 | 89.31 | 92.18 | 91.50 | qfq | 11,396,556 | 1,048,636,779 | 2.78% |
| 2024-11-08 | 91.42 | 93.18 | 89.41 | 89.69 | 89.03 | qfq | 9,325,773 | 850,756,272 | -0.81% |
| 2024-11-07 | 89.79 | 91.63 | 88.77 | 90.42 | 89.75 | qfq | 7,442,984 | 669,277,113 | 0.72% |
| 2024-11-06 | 91.60 | 92.60 | 88.80 | 89.77 | 89.11 | qfq | 10,538,394 | 956,056,842 | -0.91% |
| 2024-11-05 | 86.33 | 91.38 | 85.88 | 90.59 | 89.92 | qfq | 11,410,200 | 1,016,498,619 | 5.20% |
| 2024-11-04 | 85.25 | 87.25 | 85.03 | 86.11 | 85.47 | qfq | 5,040,114 | 434,234,644 | 0.87% |
| 2024-11-01 | 87.50 | 89.10 | 85.20 | 85.37 | 84.74 | qfq | 9,820,241 | 848,772,626 | -3.41% |
| 2024-10-31 | 88.81 | 90.70 | 87.70 | 88.38 | 87.73 | qfq | 12,219,494 | 1,086,909,870 | -1.35% |
| 2024-10-30 | 87.80 | 91.20 | 87.37 | 89.59 | 88.93 | qfq | 10,845,030 | 972,307,323 | 1.75% |
| 2024-10-29 | 87.15 | 91.50 | 87.15 | 88.05 | 87.40 | qfq | 11,237,637 | 1,001,990,296 | -1.03% |
| 2024-10-28 | 88.15 | 89.54 | 86.95 | 88.97 | 88.31 | qfq | 9,844,398 | 868,833,403 | -0.13% |
| 2024-10-25 | 90.42 | 90.88 | 87.90 | 89.09 | 88.43 | qfq | 10,418,127 | 929,722,063 | -1.04% |
| 2024-10-24 | 89.00 | 91.62 | 88.50 | 90.03 | 89.37 | qfq | 11,831,592 | 1,063,552,309 | -1.97% |
| 2024-10-23 | 91.82 | 96.62 | 90.01 | 91.84 | 91.16 | qfq | 15,870,136 | 1,484,011,646 | 0.04% |
| 2024-10-22 | 96.00 | 96.00 | 89.61 | 91.80 | 91.12 | qfq | 20,295,322 | 1,874,303,071 | -4.81% |
| 2024-10-21 | 90.00 | 96.44 | 89.05 | 96.44 | 95.73 | qfq | 23,772,265 | 2,253,604,598 | 10.00% |
| 2024-10-18 | 79.34 | 87.67 | 78.25 | 87.67 | 87.02 | qfq | 17,157,247 | 1,430,673,897 | 10.00% |
| 2024-10-17 | 79.32 | 82.75 | 77.01 | 79.70 | 79.11 | qfq | 14,426,813 | 1,158,993,032 | 4.50% |
| 2024-10-16 | 75.38 | 78.20 | 74.46 | 76.27 | 75.71 | qfq | 11,739,866 | 891,048,643 | -3.20% |
| 2024-10-15 | 76.00 | 82.28 | 75.17 | 78.79 | 78.21 | qfq | 20,377,530 | 1,627,852,665 | 5.33% |
| 2024-10-14 | 70.90 | 74.80 | 70.50 | 74.80 | 74.25 | qfq | 12,383,221 | 907,262,008 | 10.00% |
| 2024-10-11 | 69.57 | 71.99 | 66.79 | 68.00 | 67.50 | qfq | 8,037,064 | 551,762,889 | -5.04% |
| 2024-10-10 | 75.32 | 76.92 | 70.00 | 71.61 | 71.08 | qfq | 13,586,145 | 990,542,007 | -4.52% |
| 2024-10-09 | 71.50 | 78.62 | 69.25 | 75.00 | 74.45 | qfq | 19,464,322 | 1,476,161,133 | 4.92% |
| 2024-10-08 | 71.48 | 71.48 | 68.23 | 71.48 | 70.95 | qfq | 10,227,682 | 727,984,217 | 10.00% |
| 2024-09-30 | 62.69 | 64.98 | 61.19 | 64.98 | 64.50 | qfq | 9,465,897 | 602,305,114 | 10.01% |
| 2024-09-27 | 56.02 | 59.11 | 55.66 | 59.07 | 58.63 | qfq | 4,704,927 | 269,389,859 | 6.99% |
| 2024-09-26 | 51.63 | 55.31 | 51.62 | 55.21 | 54.80 | qfq | 6,022,460 | 322,892,304 | 6.19% |
| 2024-09-25 | 52.51 | 53.37 | 51.83 | 51.99 | 51.61 | qfq | 5,280,469 | 277,902,080 | 0.08% |
| 2024-09-24 | 49.94 | 52.37 | 49.66 | 51.95 | 51.57 | qfq | 4,756,277 | 243,283,841 | 4.59% |
| 2024-09-23 | 49.21 | 50.20 | 49.02 | 49.67 | 49.30 | qfq | 1,660,473 | 82,665,021 | 0.32% |
| 2024-09-20 | 50.66 | 50.70 | 49.18 | 49.51 | 49.14 | qfq | 2,242,960 | 111,641,503 | -2.17% |
| 2024-09-19 | 50.20 | 51.29 | 49.52 | 50.61 | 50.24 | qfq | 2,902,404 | 146,370,045 | 1.42% |
| 2024-09-18 | 49.36 | 50.01 | 48.68 | 49.90 | 49.53 | qfq | 1,963,100 | 96,738,722 | 1.05% |
| 2024-09-13 | 50.14 | 50.34 | 49.30 | 49.38 | 49.02 | qfq | 1,602,102 | 79,648,970 | -1.50% |
| 2024-09-12 | 50.80 | 51.37 | 50.08 | 50.13 | 49.76 | qfq | 2,032,044 | 102,821,447 | -0.87% |
| 2024-09-11 | 50.49 | 50.80 | 50.00 | 50.57 | 50.20 | qfq | 1,635,800 | 82,511,550 | 0.16% |
| 2024-09-10 | 50.23 | 50.89 | 49.02 | 50.49 | 50.12 | qfq | 2,917,115 | 145,186,512 | 0.58% |
| 2024-09-09 | 49.98 | 50.57 | 49.49 | 50.20 | 49.83 | qfq | 2,626,621 | 131,290,438 | 0.26% |
| 2024-09-06 | 51.24 | 51.56 | 50.04 | 50.07 | 49.70 | qfq | 2,518,500 | 127,592,260 | -2.32% |
| 2024-09-05 | 51.64 | 52.08 | 51.16 | 51.26 | 50.88 | qfq | 2,627,417 | 135,406,211 | -0.72% |
| 2024-09-04 | 50.80 | 51.93 | 50.53 | 51.63 | 51.25 | qfq | 2,178,786 | 111,734,770 | 0.37% |
| 2024-09-03 | 50.87 | 52.37 | 50.87 | 51.44 | 51.06 | qfq | 3,290,700 | 170,177,789 | 0.84% |
| 2024-09-02 | 53.45 | 53.53 | 51.01 | 51.01 | 50.63 | qfq | 4,594,327 | 239,891,374 | -4.73% |
| 2024-08-30 | 51.83 | 53.95 | 51.58 | 53.54 | 53.14 | qfq | 5,582,022 | 296,593,335 | 3.26% |
| 2024-08-29 | 51.51 | 52.50 | 51.30 | 51.85 | 51.47 | qfq | 3,497,412 | 182,105,433 | 0.48% |
| 2024-08-28 | 51.73 | 52.14 | 51.41 | 51.60 | 51.22 | qfq | 2,366,022 | 122,397,690 | -0.25% |
| 2024-08-27 | 53.06 | 53.20 | 51.73 | 51.73 | 51.35 | qfq | 2,561,028 | 133,987,134 | -2.08% |
| 2024-08-26 | 53.50 | 53.67 | 52.60 | 52.83 | 52.44 | qfq | 1,939,721 | 102,922,642 | -0.53% |
| 2024-08-23 | 52.61 | 53.41 | 52.36 | 53.11 | 52.72 | qfq | 1,879,146 | 99,367,087 | 0.02% |
| 2024-08-22 | 53.59 | 53.68 | 52.90 | 53.10 | 52.71 | qfq | 2,149,621 | 114,299,314 | -1.04% |
| 2024-08-21 | 54.46 | 54.79 | 53.50 | 53.66 | 53.26 | qfq | 2,363,590 | 127,855,263 | -1.07% |
| 2024-08-20 | 54.95 | 55.15 | 53.95 | 54.24 | 53.84 | qfq | 2,380,624 | 129,620,049 | -1.27% |
| 2024-08-19 | 55.12 | 55.88 | 54.70 | 54.94 | 54.53 | qfq | 1,828,040 | 100,924,474 | -0.49% |
| 2024-08-16 | 56.37 | 56.47 | 55.10 | 55.21 | 54.80 | qfq | 2,589,049 | 143,815,114 | -1.45% |
| 2024-08-15 | 55.40 | 57.00 | 55.06 | 56.02 | 55.61 | qfq | 3,097,268 | 174,017,956 | 1.12% |
| 2024-08-14 | 56.75 | 56.82 | 55.40 | 55.40 | 54.99 | qfq | 1,931,799 | 107,782,774 | -1.76% |
| 2024-08-13 | 55.80 | 56.74 | 55.50 | 56.39 | 55.97 | qfq | 2,120,560 | 118,879,963 | 1.17% |
| 2024-08-12 | 56.00 | 56.37 | 55.46 | 55.74 | 55.33 | qfq | 2,158,844 | 120,494,538 | -1.08% |
| 2024-08-09 | 57.43 | 57.90 | 56.35 | 56.35 | 55.93 | qfq | 2,780,400 | 158,564,586 | -0.67% |
| 2024-08-08 | 56.00 | 57.49 | 55.00 | 56.73 | 56.31 | qfq | 3,468,404 | 194,836,767 | 0.42% |
| 2024-08-07 | 57.00 | 57.57 | 56.48 | 56.49 | 56.07 | qfq | 2,442,504 | 139,054,479 | -1.71% |
| 2024-08-06 | 58.39 | 58.44 | 56.68 | 57.47 | 56.85 | qfq | 3,101,712 | 177,311,250 | 0.82% |
| 2024-08-05 | 59.30 | 60.30 | 57.00 | 57.00 | 56.38 | qfq | 5,597,044 | 326,792,499 | -5.97% |
| 2024-08-02 | 61.10 | 61.93 | 60.10 | 60.62 | 59.96 | qfq | 4,606,218 | 280,513,401 | -2.52% |
| 2024-08-01 | 62.50 | 62.88 | 61.23 | 62.19 | 61.52 | qfq | 6,495,345 | 403,615,781 | 0.45% |
| 2024-07-31 | 59.98 | 62.60 | 59.64 | 61.91 | 61.24 | qfq | 8,062,151 | 495,543,368 | 2.23% |
| 2024-07-30 | 59.49 | 60.58 | 57.90 | 60.56 | 59.90 | qfq | 5,872,928 | 349,500,579 | 1.03% |
| 2024-07-29 | 61.29 | 61.29 | 59.80 | 59.94 | 59.29 | qfq | 3,877,684 | 234,134,878 | -2.22% |
| 2024-07-26 | 61.98 | 62.35 | 60.50 | 61.30 | 60.64 | qfq | 3,877,825 | 237,786,331 | -1.10% |
| 2024-07-25 | 64.25 | 64.25 | 61.90 | 61.98 | 61.31 | qfq | 4,514,497 | 282,159,555 | -3.56% |
| 2024-07-24 | 65.49 | 66.18 | 63.91 | 64.27 | 63.57 | qfq | 4,363,566 | 282,955,516 | -1.32% |
| 2024-07-23 | 67.05 | 67.41 | 65.09 | 65.13 | 64.42 | qfq | 4,179,000 | 276,935,184 | -3.60% |
| 2024-07-22 | 68.37 | 68.98 | 67.28 | 67.56 | 66.83 | qfq | 5,189,600 | 352,465,583 | -0.65% |
| 2024-07-19 | 66.89 | 69.45 | 66.45 | 68.00 | 67.26 | qfq | 6,986,653 | 476,792,833 | 1.89% |
| 2024-07-18 | 66.00 | 67.35 | 64.41 | 66.74 | 66.02 | qfq | 6,148,992 | 405,340,756 | -0.12% |
| 2024-07-17 | 68.19 | 68.80 | 66.76 | 66.82 | 66.10 | qfq | 5,515,862 | 373,408,964 | -2.25% |
| 2024-07-16 | 67.61 | 69.30 | 67.10 | 68.36 | 67.62 | qfq | 7,152,309 | 489,643,027 | 0.89% |
| 2024-07-15 | 67.64 | 69.60 | 67.50 | 67.76 | 67.03 | qfq | 6,963,300 | 476,193,035 | 0.19% |
| 2024-07-12 | 65.51 | 68.77 | 64.63 | 67.63 | 66.90 | qfq | 9,060,528 | 606,298,178 | 1.65% |
| 2024-07-11 | 65.00 | 67.84 | 65.00 | 66.53 | 65.81 | qfq | 10,829,183 | 718,029,924 | 6.11% |
| 2024-07-10 | 61.35 | 63.03 | 61.35 | 62.70 | 62.02 | qfq | 5,823,400 | 363,369,141 | 1.60% |
| 2024-07-09 | 56.78 | 61.95 | 56.60 | 61.71 | 61.04 | qfq | 7,576,559 | 453,666,245 | 8.00% |
| 2024-07-08 | 57.55 | 58.62 | 56.78 | 57.14 | 56.52 | qfq | 3,355,709 | 193,736,949 | -0.07% |
| 2024-07-05 | 57.46 | 57.57 | 55.61 | 57.18 | 56.56 | qfq | 2,921,200 | 165,152,199 | -0.03% |
| 2024-07-04 | 58.40 | 58.88 | 57.12 | 57.20 | 56.58 | qfq | 2,995,969 | 173,151,680 | -2.24% |
| 2024-07-03 | 56.41 | 59.08 | 56.28 | 58.51 | 57.88 | qfq | 4,323,726 | 249,890,179 | 3.17% |
| 2024-07-02 | 57.57 | 58.09 | 56.50 | 56.71 | 56.10 | qfq | 2,895,000 | 165,521,808 | -1.49% |
| 2024-07-01 | 58.42 | 59.50 | 56.54 | 57.57 | 56.95 | qfq | 4,108,398 | 236,444,897 | -2.70% |
| 2024-06-28 | 58.37 | 60.13 | 58.01 | 59.17 | 58.53 | qfq | 5,433,479 | 322,544,624 | 0.80% |
| 2024-06-27 | 58.58 | 61.61 | 58.58 | 58.70 | 58.06 | qfq | 7,762,401 | 466,560,027 | 1.24% |
| 2024-06-26 | 56.40 | 58.20 | 56.00 | 57.98 | 57.35 | qfq | 3,603,750 | 205,580,053 | 2.26% |
| 2024-06-25 | 58.30 | 59.20 | 56.07 | 56.70 | 56.09 | qfq | 4,849,807 | 277,792,054 | -3.57% |
| 2024-06-24 | 59.78 | 61.47 | 58.75 | 58.80 | 58.16 | qfq | 5,372,783 | 323,385,331 | -1.85% |
| 2024-06-21 | 59.00 | 60.27 | 57.60 | 59.91 | 59.26 | qfq | 4,744,469 | 281,042,089 | -0.32% |
| 2024-06-20 | 59.23 | 61.17 | 59.22 | 60.10 | 59.45 | qfq | 6,153,793 | 371,157,282 | 1.47% |
| 2024-06-19 | 60.29 | 60.46 | 58.70 | 59.23 | 58.59 | qfq | 2,963,731 | 175,781,104 | -1.12% |
| 2024-06-18 | 60.36 | 60.54 | 59.45 | 59.90 | 59.25 | qfq | 3,746,646 | 224,382,302 | -0.94% |
| 2024-06-17 | 59.66 | 60.92 | 59.45 | 60.47 | 59.81 | qfq | 4,848,671 | 292,617,507 | 1.37% |
| 2024-06-14 | 58.86 | 59.86 | 58.11 | 59.65 | 59.00 | qfq | 4,671,689 | 276,428,208 | 0.91% |
| 2024-06-13 | 59.01 | 59.90 | 58.65 | 59.11 | 58.47 | qfq | 4,438,114 | 263,269,110 | 0.24% |
| 2024-06-12 | 59.55 | 60.00 | 58.58 | 58.97 | 58.33 | qfq | 5,227,814 | 309,194,619 | -1.39% |
| 2024-06-11 | 55.50 | 60.49 | 55.48 | 59.80 | 59.15 | qfq | 7,430,830 | 435,108,094 | 7.15% |
| 2024-06-07 | 56.29 | 57.10 | 55.34 | 55.81 | 55.21 | qfq | 3,236,344 | 181,836,082 | -0.62% |
| 2024-06-06 | 57.38 | 57.75 | 56.13 | 56.16 | 55.55 | qfq | 3,667,100 | 208,811,167 | -1.75% |
| 2024-06-05 | 57.18 | 57.90 | 56.87 | 57.16 | 56.54 | qfq | 3,178,219 | 182,430,262 | 0.53% |
| 2024-06-04 | 56.90 | 57.67 | 56.40 | 56.86 | 56.24 | qfq | 3,230,900 | 183,889,575 | -0.28% |
| 2024-06-03 | 57.27 | 58.37 | 56.55 | 57.02 | 56.40 | qfq | 4,055,696 | 232,932,464 | -0.31% |
| 2024-05-31 | 56.50 | 57.66 | 56.00 | 57.20 | 56.58 | qfq | 3,850,800 | 219,640,758 | 1.60% |
| 2024-05-30 | 54.60 | 56.73 | 54.00 | 56.30 | 55.69 | qfq | 3,675,168 | 205,270,140 | 2.49% |
| 2024-05-29 | 55.40 | 56.16 | 54.73 | 54.93 | 54.33 | qfq | 2,236,619 | 123,809,693 | -1.45% |
| 2024-05-28 | 54.59 | 56.94 | 54.20 | 55.74 | 55.14 | qfq | 3,766,534 | 210,469,834 | 2.24% |
| 2024-05-27 | 54.00 | 54.69 | 52.30 | 54.52 | 53.93 | qfq | 2,888,099 | 154,216,765 | 2.06% |
| 2024-05-24 | 54.73 | 54.99 | 53.35 | 53.42 | 52.84 | qfq | 2,073,800 | 111,996,758 | -2.38% |
| 2024-05-23 | 56.42 | 56.68 | 54.56 | 54.72 | 54.13 | qfq | 2,216,147 | 122,537,734 | -3.03% |
| 2024-05-22 | 56.37 | 56.75 | 55.54 | 56.43 | 55.82 | qfq | 1,675,100 | 94,206,830 | 0.20% |
| 2024-05-21 | 55.49 | 57.43 | 55.11 | 56.32 | 55.71 | qfq | 2,542,590 | 143,272,785 | 1.02% |
| 2024-05-20 | 55.15 | 56.15 | 54.70 | 55.75 | 55.15 | qfq | 2,837,503 | 158,088,040 | 1.46% |
| 2024-05-17 | 53.93 | 55.00 | 53.37 | 54.95 | 54.35 | qfq | 3,453,625 | 187,094,604 | 2.14% |
| 2024-05-16 | 54.79 | 55.59 | 53.58 | 53.80 | 53.22 | qfq | 5,585,767 | 304,189,890 | -1.81% |
| 2024-05-15 | 55.49 | 56.89 | 54.73 | 54.79 | 54.20 | qfq | 5,706,106 | 317,009,337 | -5.26% |
| 2024-05-14 | 58.98 | 59.53 | 57.78 | 57.83 | 57.20 | qfq | 2,695,436 | 157,009,417 | -1.43% |
| 2024-05-13 | 57.30 | 60.11 | 57.02 | 58.67 | 58.03 | qfq | 3,994,914 | 235,208,955 | 0.74% |
| 2024-05-10 | 58.32 | 59.46 | 58.01 | 58.24 | 57.61 | qfq | 3,401,200 | 199,297,102 | -0.05% |
| 2024-05-09 | 57.50 | 58.66 | 57.00 | 58.27 | 57.64 | qfq | 2,706,400 | 157,555,355 | 2.23% |
| 2024-05-08 | 57.63 | 58.15 | 56.79 | 57.00 | 56.38 | qfq | 2,676,450 | 153,322,525 | -1.26% |
| 2024-05-07 | 57.58 | 59.09 | 57.48 | 57.73 | 57.10 | qfq | 3,369,774 | 195,580,573 | -0.55% |
| 2024-05-06 | 58.79 | 59.60 | 58.00 | 58.05 | 57.42 | qfq | 4,226,524 | 248,660,242 | 0.52% |
| 2024-04-30 | 57.99 | 58.12 | 57.10 | 57.75 | 57.12 | qfq | 3,298,260 | 190,062,826 | -0.64% |
| 2024-04-29 | 56.15 | 58.50 | 56.11 | 58.12 | 57.49 | qfq | 5,360,176 | 308,265,922 | 3.58% |
| 2024-04-26 | 54.08 | 56.54 | 53.97 | 56.11 | 55.50 | qfq | 5,518,000 | 306,108,137 | 4.31% |
| 2024-04-25 | 53.80 | 55.12 | 53.78 | 53.79 | 53.21 | qfq | 2,914,903 | 158,152,666 | -1.30% |
| 2024-04-24 | 53.06 | 54.80 | 53.06 | 54.50 | 53.91 | qfq | 4,256,545 | 230,351,811 | 2.21% |
| 2024-04-23 | 53.30 | 54.25 | 52.68 | 53.32 | 52.74 | qfq | 3,038,289 | 162,062,824 | 0.32% |
| 2024-04-22 | 51.38 | 53.59 | 50.10 | 53.15 | 52.57 | qfq | 3,973,165 | 207,879,736 | 0.66% |
| 2024-04-19 | 53.10 | 53.44 | 52.10 | 52.80 | 52.23 | qfq | 3,973,156 | 209,154,915 | -1.46% |
| 2024-04-18 | 53.88 | 54.85 | 52.63 | 53.58 | 53.00 | qfq | 5,694,753 | 307,186,428 | -0.78% |
| 2024-04-17 | 51.99 | 54.03 | 51.20 | 54.00 | 53.42 | qfq | 6,674,491 | 353,931,044 | 6.72% |
| 2024-04-16 | 52.91 | 53.29 | 50.31 | 50.60 | 50.05 | qfq | 6,755,749 | 350,279,171 | -5.28% |
| 2024-04-15 | 51.99 | 53.85 | 50.94 | 53.42 | 52.84 | qfq | 9,193,199 | 485,691,482 | 2.85% |
| 2024-04-12 | 49.50 | 51.94 | 49.18 | 51.94 | 51.38 | qfq | 6,989,282 | 356,175,684 | 10.00% |
| 2024-04-11 | 47.51 | 48.44 | 47.01 | 47.22 | 46.71 | qfq | 2,173,919 | 103,755,781 | -0.69% |
| 2024-04-10 | 48.67 | 48.67 | 47.19 | 47.55 | 47.03 | qfq | 1,674,770 | 79,906,060 | -2.30% |
| 2024-04-09 | 48.10 | 48.78 | 47.57 | 48.67 | 48.14 | qfq | 1,903,700 | 91,738,305 | 1.19% |
| 2024-04-08 | 49.82 | 49.88 | 48.09 | 48.10 | 47.58 | qfq | 1,891,020 | 92,117,777 | -2.49% |
| 2024-04-03 | 50.13 | 50.60 | 49.25 | 49.33 | 48.80 | qfq | 2,362,751 | 117,419,586 | -1.62% |
| 2024-04-02 | 50.89 | 50.99 | 49.80 | 50.14 | 49.60 | qfq | 1,739,798 | 87,228,369 | -1.34% |
| 2024-04-01 | 50.18 | 51.28 | 50.18 | 50.82 | 50.27 | qfq | 2,203,317 | 111,893,455 | 0.99% |
| 2024-03-29 | 49.23 | 50.41 | 48.30 | 50.32 | 49.77 | qfq | 2,209,272 | 108,860,827 | 2.26% |
| 2024-03-28 | 48.73 | 50.19 | 48.07 | 49.21 | 48.68 | qfq | 2,569,200 | 126,855,176 | 1.21% |
| 2024-03-27 | 51.18 | 51.32 | 48.61 | 48.62 | 48.09 | qfq | 2,994,955 | 148,457,057 | -4.96% |
| 2024-03-26 | 51.80 | 52.80 | 50.76 | 51.16 | 50.61 | qfq | 2,514,596 | 129,936,250 | -0.83% |
| 2024-03-25 | 53.45 | 53.53 | 51.56 | 51.59 | 51.03 | qfq | 2,642,857 | 139,134,644 | -4.36% |
| 2024-03-22 | 55.50 | 55.85 | 53.87 | 53.94 | 53.36 | qfq | 2,500,588 | 136,201,123 | -2.28% |
| 2024-03-21 | 56.10 | 56.83 | 54.97 | 55.20 | 54.60 | qfq | 2,417,440 | 134,733,939 | -1.09% |
| 2024-03-20 | 55.55 | 56.17 | 54.92 | 55.81 | 55.21 | qfq | 1,943,143 | 107,960,740 | 0.32% |
| 2024-03-19 | 56.34 | 56.35 | 55.60 | 55.63 | 55.03 | qfq | 2,239,419 | 125,334,536 | -0.61% |
| 2024-03-18 | 54.51 | 56.00 | 54.50 | 55.97 | 55.36 | qfq | 3,359,850 | 186,652,030 | 2.70% |
| 2024-03-15 | 53.96 | 54.53 | 53.16 | 54.50 | 53.91 | qfq | 2,141,345 | 115,212,669 | 1.00% |
| 2024-03-14 | 54.81 | 55.11 | 53.23 | 53.96 | 53.38 | qfq | 2,855,499 | 154,636,541 | -2.46% |
| 2024-03-13 | 55.66 | 56.30 | 55.14 | 55.32 | 54.72 | qfq | 2,491,088 | 138,720,957 | 0.04% |
| 2024-03-12 | 54.73 | 56.85 | 54.36 | 55.30 | 54.70 | qfq | 3,556,719 | 197,909,980 | 1.04% |
| 2024-03-11 | 53.74 | 54.75 | 52.88 | 54.73 | 54.14 | qfq | 2,533,783 | 136,759,943 | 1.31% |
| 2024-03-08 | 53.02 | 54.30 | 52.55 | 54.02 | 53.43 | qfq | 2,593,814 | 138,976,228 | 2.35% |
| 2024-03-07 | 54.80 | 55.50 | 52.77 | 52.78 | 52.21 | qfq | 3,224,872 | 174,534,894 | -2.51% |
| 2024-03-06 | 54.15 | 54.90 | 52.85 | 54.14 | 53.55 | qfq | 3,535,800 | 190,413,656 | -0.88% |
| 2024-03-05 | 54.50 | 55.74 | 54.00 | 54.62 | 54.03 | qfq | 4,133,052 | 227,214,175 | -0.29% |
| 2024-03-04 | 55.28 | 55.70 | 53.81 | 54.78 | 54.19 | qfq | 4,073,355 | 223,134,900 | -0.35% |
| 2024-03-01 | 54.50 | 55.50 | 54.10 | 54.97 | 54.37 | qfq | 4,609,566 | 252,564,310 | 2.10% |
| 2024-02-29 | 50.22 | 53.84 | 50.10 | 53.84 | 53.26 | qfq | 5,677,954 | 299,755,172 | 6.83% |
| 2024-02-28 | 53.47 | 54.58 | 50.10 | 50.40 | 49.85 | qfq | 5,309,541 | 279,898,025 | -6.32% |
| 2024-02-27 | 51.59 | 53.88 | 51.01 | 53.80 | 53.22 | qfq | 4,588,597 | 241,083,497 | 3.46% |
| 2024-02-26 | 51.56 | 52.46 | 50.80 | 52.00 | 51.44 | qfq | 4,027,585 | 208,102,333 | 1.19% |
| 2024-02-23 | 51.88 | 52.04 | 50.25 | 51.39 | 50.83 | qfq | 2,947,091 | 150,080,803 | 0.31% |
| 2024-02-22 | 49.95 | 51.92 | 49.80 | 51.23 | 50.68 | qfq | 3,189,706 | 162,846,111 | 2.19% |
| 2024-02-21 | 50.00 | 51.83 | 49.60 | 50.13 | 49.59 | qfq | 3,862,536 | 195,687,980 | -1.12% |
| 2024-02-20 | 50.88 | 51.83 | 49.59 | 50.70 | 50.15 | qfq | 3,560,735 | 178,755,019 | -2.22% |
| 2024-02-19 | 52.73 | 54.50 | 50.80 | 51.85 | 51.29 | qfq | 5,973,691 | 313,696,280 | -0.29% |
| 2024-02-08 | 50.29 | 54.04 | 49.50 | 52.00 | 51.44 | qfq | 5,204,096 | 274,827,976 | 5.84% |
| 2024-02-07 | 44.82 | 49.13 | 44.42 | 49.13 | 48.60 | qfq | 5,652,961 | 269,050,284 | 10.01% |
| 2024-02-06 | 42.13 | 44.83 | 41.31 | 44.66 | 44.18 | qfq | 5,833,716 | 251,838,728 | 4.84% |
| 2024-02-05 | 42.88 | 43.74 | 39.89 | 42.60 | 42.14 | qfq | 4,284,556 | 178,898,213 | -2.49% |
| 2024-02-02 | 46.00 | 46.65 | 42.00 | 43.69 | 43.22 | qfq | 3,871,132 | 171,378,087 | -5.08% |
| 2024-02-01 | 46.31 | 46.99 | 44.80 | 46.03 | 45.53 | qfq | 3,366,537 | 155,198,657 | -0.69% |
| 2024-01-31 | 48.05 | 48.49 | 46.00 | 46.35 | 45.85 | qfq | 2,321,455 | 109,178,011 | -4.20% |
| 2024-01-30 | 50.12 | 50.45 | 48.31 | 48.38 | 47.86 | qfq | 1,517,338 | 74,819,615 | -3.80% |
| 2024-01-29 | 52.00 | 53.05 | 50.18 | 50.29 | 49.75 | qfq | 1,707,672 | 87,131,203 | -3.55% |
| 2024-01-26 | 52.67 | 53.09 | 51.80 | 52.14 | 51.58 | qfq | 1,621,047 | 84,855,309 | -1.81% |
| 2024-01-25 | 52.20 | 53.48 | 51.35 | 53.10 | 52.52 | qfq | 2,076,815 | 109,137,566 | 1.80% |
| 2024-01-24 | 53.50 | 54.25 | 50.69 | 52.16 | 51.59 | qfq | 1,919,278 | 99,803,352 | 0.02% |
| 2024-01-23 | 50.87 | 52.80 | 50.16 | 52.15 | 51.59 | qfq | 2,174,054 | 112,610,178 | 2.88% |
| 2024-01-22 | 53.72 | 53.74 | 50.69 | 50.69 | 50.14 | qfq | 2,177,780 | 113,648,603 | -5.80% |
| 2024-01-19 | 53.99 | 54.76 | 53.26 | 53.81 | 53.23 | qfq | 1,412,900 | 76,192,409 | -0.37% |
| 2024-01-18 | 53.20 | 54.15 | 52.40 | 54.01 | 53.42 | qfq | 2,043,643 | 108,607,655 | 0.54% |
| 2024-01-17 | 55.62 | 55.62 | 53.72 | 53.72 | 53.14 | qfq | 1,289,780 | 70,409,850 | -3.12% |
| 2024-01-16 | 55.58 | 56.11 | 54.69 | 55.45 | 54.85 | qfq | 1,348,390 | 74,520,197 | -0.66% |
| 2024-01-15 | 55.76 | 56.78 | 55.00 | 55.82 | 55.22 | qfq | 1,712,800 | 96,229,574 | 0.09% |
| 2024-01-12 | 56.37 | 56.40 | 55.51 | 55.77 | 55.17 | qfq | 1,382,066 | 77,204,222 | -1.47% |
| 2024-01-11 | 56.00 | 56.88 | 55.60 | 56.60 | 55.99 | qfq | 1,762,900 | 99,490,794 | 0.91% |
| 2024-01-10 | 55.90 | 56.78 | 54.66 | 56.09 | 55.48 | qfq | 1,440,345 | 80,347,610 | 0.34% |
| 2024-01-09 | 56.00 | 57.00 | 55.40 | 55.90 | 55.29 | qfq | 1,794,800 | 100,765,698 | 0.36% |
| 2024-01-08 | 58.05 | 58.40 | 55.57 | 55.70 | 55.10 | qfq | 2,458,312 | 138,073,388 | -4.69% |
| 2024-01-05 | 59.78 | 60.55 | 58.05 | 58.44 | 57.81 | qfq | 1,897,792 | 112,218,809 | -2.24% |
| 2024-01-04 | 60.86 | 60.86 | 59.70 | 59.78 | 59.13 | qfq | 1,655,408 | 99,436,805 | -1.76% |
| 2024-01-03 | 62.21 | 62.35 | 60.48 | 60.85 | 60.19 | qfq | 1,928,806 | 117,759,263 | -2.59% |
| 2024-01-02 | 63.42 | 63.58 | 62.32 | 62.47 | 61.79 | qfq | 1,423,200 | 89,206,323 | -1.47% |
| 2023-12-29 | 62.35 | 63.78 | 62.28 | 63.40 | 62.71 | qfq | 1,880,386 | 119,198,478 | 1.80% |
| 2023-12-28 | 61.31 | 63.12 | 60.70 | 62.28 | 61.61 | qfq | 1,999,120 | 124,064,485 | 2.28% |
| 2023-12-27 | 60.66 | 61.18 | 60.19 | 60.89 | 60.23 | qfq | 1,223,700 | 74,418,633 | 0.58% |
| 2023-12-26 | 62.01 | 62.38 | 60.12 | 60.54 | 59.88 | qfq | 1,564,200 | 95,216,101 | -2.43% |
| 2023-12-25 | 62.17 | 63.11 | 62.00 | 62.05 | 61.38 | qfq | 1,271,503 | 79,442,461 | -0.19% |
| 2023-12-22 | 63.11 | 63.38 | 61.85 | 62.17 | 61.50 | qfq | 1,784,200 | 110,943,657 | -1.35% |
| 2023-12-21 | 63.07 | 63.97 | 61.90 | 63.02 | 62.34 | qfq | 1,633,620 | 102,638,635 | -0.08% |
| 2023-12-20 | 64.75 | 65.20 | 62.88 | 63.07 | 62.39 | qfq | 1,486,210 | 94,480,722 | -2.50% |
| 2023-12-19 | 63.00 | 65.91 | 63.00 | 64.69 | 63.99 | qfq | 1,944,842 | 125,652,874 | 2.55% |
| 2023-12-18 | 65.41 | 66.00 | 62.80 | 63.08 | 62.40 | qfq | 2,073,993 | 132,433,432 | -4.06% |
| 2023-12-15 | 67.51 | 68.01 | 65.52 | 65.75 | 65.04 | qfq | 1,603,847 | 106,514,734 | -2.62% |
| 2023-12-14 | 67.98 | 68.80 | 67.20 | 67.52 | 66.79 | qfq | 1,571,164 | 106,609,227 | 0.12% |
| 2023-12-13 | 67.66 | 68.30 | 67.00 | 67.44 | 66.71 | qfq | 1,633,247 | 110,675,518 | -0.35% |
| 2023-12-12 | 68.40 | 68.40 | 67.23 | 67.68 | 66.95 | qfq | 2,145,400 | 145,227,665 | 0.30% |
| 2023-12-11 | 64.58 | 67.63 | 63.68 | 67.48 | 66.75 | qfq | 2,970,414 | 196,269,304 | 4.39% |
| 2023-12-08 | 64.15 | 64.94 | 63.30 | 64.64 | 63.94 | qfq | 2,611,408 | 168,168,119 | 1.32% |
| 2023-12-07 | 64.00 | 64.18 | 63.13 | 63.80 | 63.11 | qfq | 1,248,600 | 79,437,950 | -0.37% |
| 2023-12-06 | 63.67 | 64.53 | 63.28 | 64.04 | 63.35 | qfq | 1,182,489 | 75,710,443 | 0.38% |
| 2023-12-05 | 65.41 | 65.47 | 63.77 | 63.80 | 63.11 | qfq | 1,845,019 | 118,404,242 | -2.51% |
| 2023-12-04 | 66.74 | 66.74 | 65.44 | 65.44 | 64.73 | qfq | 1,155,389 | 76,321,876 | -1.24% |
| 2023-12-01 | 65.45 | 66.43 | 64.89 | 66.26 | 65.54 | qfq | 1,388,532 | 90,999,912 | 0.67% |
| 2023-11-30 | 66.19 | 66.19 | 65.21 | 65.82 | 65.11 | qfq | 1,143,794 | 75,134,740 | -0.87% |
| 2023-11-29 | 66.68 | 67.47 | 66.11 | 66.40 | 65.68 | qfq | 1,545,838 | 103,397,876 | -0.12% |
| 2023-11-28 | 66.30 | 67.09 | 65.95 | 66.48 | 65.76 | qfq | 1,476,794 | 98,239,695 | 0.20% |
| 2023-11-27 | 65.45 | 66.90 | 65.25 | 66.35 | 65.63 | qfq | 1,666,597 | 110,277,183 | 1.14% |
| 2023-11-24 | 66.90 | 66.94 | 65.43 | 65.60 | 64.89 | qfq | 1,637,771 | 107,914,846 | -2.00% |
| 2023-11-23 | 66.76 | 67.36 | 66.00 | 66.94 | 66.21 | qfq | 2,045,963 | 136,221,902 | -0.48% |
| 2023-11-22 | 67.78 | 68.36 | 67.26 | 67.26 | 66.53 | qfq | 1,745,488 | 118,150,688 | -1.26% |
| 2023-11-21 | 68.80 | 69.26 | 68.01 | 68.12 | 67.38 | qfq | 2,187,830 | 149,759,794 | -1.16% |
| 2023-11-20 | 69.48 | 69.56 | 67.87 | 68.92 | 68.17 | qfq | 2,672,421 | 183,912,773 | -1.09% |
| 2023-11-17 | 68.10 | 69.85 | 68.00 | 69.68 | 68.93 | qfq | 2,337,568 | 161,592,819 | 1.43% |
| 2023-11-16 | 69.66 | 70.61 | 68.41 | 68.70 | 67.96 | qfq | 2,786,611 | 192,971,162 | -2.33% |
| 2023-11-15 | 70.68 | 72.70 | 69.78 | 70.34 | 69.58 | qfq | 4,486,508 | 319,479,105 | 0.95% |
| 2023-11-14 | 68.80 | 69.80 | 68.10 | 69.68 | 68.93 | qfq | 2,760,000 | 191,014,363 | 1.49% |
| 2023-11-13 | 68.65 | 69.32 | 68.06 | 68.66 | 67.92 | qfq | 2,409,650 | 165,349,952 | 1.04% |
| 2023-11-10 | 68.20 | 69.21 | 67.69 | 67.95 | 67.21 | qfq | 2,426,812 | 165,722,815 | -0.53% |
| 2023-11-09 | 69.38 | 70.50 | 68.18 | 68.31 | 67.57 | qfq | 2,866,591 | 198,392,616 | -0.86% |
| 2023-11-08 | 69.98 | 70.22 | 68.36 | 68.90 | 68.15 | qfq | 3,154,729 | 218,469,670 | -1.59% |
| 2023-11-07 | 69.68 | 70.63 | 68.70 | 70.01 | 69.25 | qfq | 3,219,331 | 224,705,758 | 0.46% |
| 2023-11-06 | 67.60 | 71.00 | 67.58 | 69.69 | 68.94 | qfq | 6,095,425 | 421,116,731 | 4.03% |
| 2023-11-03 | 64.80 | 67.80 | 64.80 | 66.99 | 66.26 | qfq | 4,900,906 | 326,912,431 | 3.81% |
| 2023-11-02 | 65.30 | 66.00 | 64.50 | 64.53 | 63.83 | qfq | 2,560,618 | 166,943,191 | -1.28% |
| 2023-11-01 | 65.65 | 66.81 | 65.00 | 65.37 | 64.66 | qfq | 3,338,890 | 219,961,841 | 0.38% |
| 2023-10-31 | 65.84 | 66.82 | 64.81 | 65.12 | 64.41 | qfq | 3,091,143 | 201,845,022 | -1.11% |
| 2023-10-30 | 61.99 | 66.44 | 61.99 | 65.85 | 65.14 | qfq | 5,484,758 | 355,661,077 | 5.41% |
| 2023-10-27 | 61.30 | 63.01 | 60.82 | 62.47 | 61.79 | qfq | 2,912,969 | 180,618,259 | 0.50% |
| 2023-10-26 | 62.00 | 63.49 | 60.82 | 62.16 | 61.49 | qfq | 3,247,744 | 201,036,024 | -1.83% |
| 2023-10-25 | 61.79 | 64.19 | 60.66 | 63.32 | 62.63 | qfq | 4,639,208 | 289,685,652 | 2.51% |
| 2023-10-24 | 64.80 | 65.00 | 58.00 | 61.77 | 61.10 | qfq | 7,704,288 | 466,434,577 | -3.82% |
| 2023-10-23 | 65.90 | 66.60 | 63.41 | 64.22 | 63.52 | qfq | 5,313,003 | 341,912,203 | -3.72% |
| 2023-10-20 | 69.00 | 69.75 | 66.41 | 66.70 | 65.98 | qfq | 7,990,250 | 541,214,220 | -3.32% |
| 2023-10-19 | 65.10 | 68.99 | 64.00 | 68.99 | 68.24 | qfq | 5,506,056 | 372,767,803 | 10.00% |
| 2023-10-18 | 63.62 | 64.58 | 62.48 | 62.72 | 62.04 | qfq | 2,004,700 | 127,477,273 | -1.13% |
| 2023-10-17 | 63.56 | 63.84 | 62.70 | 63.44 | 62.75 | qfq | 1,343,218 | 85,023,663 | -0.33% |
| 2023-10-16 | 65.00 | 65.03 | 63.01 | 63.65 | 62.96 | qfq | 1,783,529 | 113,461,917 | -2.47% |
| 2023-10-13 | 63.80 | 65.88 | 63.80 | 65.26 | 64.55 | qfq | 2,495,700 | 162,418,698 | 1.78% |
| 2023-10-12 | 64.10 | 64.52 | 63.54 | 64.12 | 63.43 | qfq | 2,027,600 | 129,913,038 | 0.34% |
| 2023-10-11 | 63.00 | 64.49 | 62.51 | 63.90 | 63.21 | qfq | 2,397,300 | 152,920,050 | 1.41% |
| 2023-10-10 | 62.57 | 63.40 | 62.54 | 63.01 | 62.33 | qfq | 1,657,195 | 104,419,823 | 0.70% |
| 2023-10-09 | 61.00 | 62.90 | 60.70 | 62.57 | 61.89 | qfq | 2,058,230 | 127,973,180 | 1.82% |
| 2023-09-28 | 60.58 | 61.80 | 60.50 | 61.45 | 60.78 | qfq | 1,916,538 | 117,536,277 | 1.62% |
| 2023-09-27 | 60.80 | 61.78 | 60.33 | 60.47 | 59.81 | qfq | 1,584,127 | 96,329,941 | -0.66% |
| 2023-09-26 | 61.70 | 62.00 | 60.76 | 60.87 | 60.21 | qfq | 1,177,921 | 72,158,734 | -1.58% |
| 2023-09-25 | 62.86 | 63.00 | 61.50 | 61.85 | 61.18 | qfq | 1,425,000 | 88,263,229 | -1.32% |
| 2023-09-22 | 60.73 | 62.76 | 60.73 | 62.68 | 62.00 | qfq | 2,115,400 | 131,005,784 | 2.89% |
| 2023-09-21 | 60.03 | 61.10 | 60.01 | 60.92 | 60.26 | qfq | 1,526,002 | 92,541,984 | 0.71% |
| 2023-09-20 | 61.40 | 62.19 | 60.43 | 60.49 | 59.83 | qfq | 1,690,478 | 102,995,033 | -1.80% |
| 2023-09-19 | 62.61 | 62.64 | 61.38 | 61.60 | 60.93 | qfq | 1,280,300 | 79,209,981 | -1.49% |
| 2023-09-18 | 63.00 | 63.56 | 62.11 | 62.53 | 61.85 | qfq | 1,608,900 | 101,034,446 | -1.29% |
| 2023-09-15 | 63.05 | 64.65 | 61.20 | 63.35 | 62.66 | qfq | 2,492,638 | 156,815,095 | 0.80% |
| 2023-09-14 | 63.50 | 63.65 | 62.54 | 62.85 | 62.17 | qfq | 1,291,241 | 81,222,541 | -0.99% |
| 2023-09-13 | 64.27 | 64.49 | 62.73 | 63.48 | 62.79 | qfq | 1,832,778 | 116,143,306 | -1.57% |
| 2023-09-12 | 65.30 | 65.30 | 64.20 | 64.49 | 63.79 | qfq | 1,534,200 | 99,013,847 | -1.33% |
| 2023-09-11 | 65.02 | 66.76 | 64.74 | 65.36 | 64.65 | qfq | 2,931,352 | 192,835,412 | 0.55% |
| 2023-09-08 | 64.10 | 65.34 | 63.95 | 65.00 | 64.30 | qfq | 1,488,509 | 96,527,947 | 0.78% |
| 2023-09-07 | 66.98 | 66.98 | 64.01 | 64.50 | 63.80 | qfq | 3,293,858 | 214,865,024 | -4.19% |
| 2023-09-06 | 65.00 | 67.77 | 64.98 | 67.32 | 66.59 | qfq | 3,898,781 | 260,026,709 | 2.58% |
| 2023-09-05 | 66.37 | 67.35 | 65.26 | 65.63 | 64.92 | qfq | 3,126,879 | 207,584,300 | -1.11% |
| 2023-09-04 | 65.06 | 66.37 | 64.55 | 66.37 | 65.65 | qfq | 2,525,275 | 165,695,952 | 2.38% |
| 2023-09-01 | 65.52 | 66.20 | 64.61 | 64.83 | 64.13 | qfq | 1,735,600 | 112,984,109 | -0.99% |
| 2023-08-31 | 64.61 | 65.48 | 64.10 | 65.48 | 64.77 | qfq | 2,734,128 | 177,697,381 | 0.89% |
| 2023-08-30 | 64.28 | 66.50 | 64.26 | 64.90 | 64.20 | qfq | 4,177,176 | 272,634,562 | 1.01% |
| 2023-08-29 | 62.90 | 64.80 | 62.53 | 64.25 | 63.55 | qfq | 3,151,300 | 202,034,716 | 1.52% |
| 2023-08-28 | 66.60 | 66.80 | 62.90 | 63.29 | 62.60 | qfq | 2,686,396 | 172,715,895 | 0.14% |
| 2023-08-25 | 64.87 | 65.15 | 62.88 | 63.20 | 62.52 | qfq | 1,912,064 | 121,851,586 | -3.39% |
| 2023-08-24 | 65.43 | 66.19 | 64.86 | 65.42 | 64.71 | qfq | 1,279,874 | 83,978,093 | 0.57% |
| 2023-08-23 | 65.89 | 66.20 | 65.00 | 65.05 | 64.35 | qfq | 1,257,500 | 82,558,799 | -1.68% |
| 2023-08-22 | 65.54 | 66.29 | 64.10 | 66.16 | 65.44 | qfq | 2,197,550 | 143,503,631 | 0.99% |
| 2023-08-21 | 69.83 | 69.83 | 64.37 | 65.51 | 64.80 | qfq | 3,115,934 | 207,910,051 | -6.23% |
| 2023-08-18 | 69.79 | 70.56 | 69.23 | 69.86 | 69.10 | qfq | 1,120,797 | 78,432,700 | 0.11% |
| 2023-08-17 | 69.67 | 70.01 | 69.08 | 69.78 | 69.02 | qfq | 1,277,336 | 88,740,068 | -0.37% |
| 2023-08-16 | 70.47 | 71.47 | 69.68 | 70.04 | 69.03 | qfq | 1,178,500 | 83,097,285 | -0.48% |
| 2023-08-15 | 70.40 | 71.71 | 69.51 | 70.38 | 69.37 | qfq | 1,581,523 | 111,489,269 | -1.18% |
| 2023-08-14 | 71.49 | 71.49 | 69.59 | 71.22 | 70.20 | qfq | 1,506,437 | 106,165,087 | -0.53% |
| 2023-08-11 | 73.62 | 73.62 | 71.10 | 71.60 | 70.57 | qfq | 1,926,781 | 138,882,844 | -2.74% |
| 2023-08-10 | 73.90 | 74.00 | 73.41 | 73.62 | 72.56 | qfq | 912,879 | 67,302,599 | 0.03% |
| 2023-08-09 | 73.21 | 73.60 | 72.36 | 73.60 | 72.54 | qfq | 1,177,685 | 85,978,101 | 0.53% |
| 2023-08-08 | 73.80 | 73.80 | 72.15 | 73.21 | 72.16 | qfq | 2,020,400 | 147,070,262 | -0.80% |
| 2023-08-07 | 75.30 | 75.48 | 73.40 | 73.80 | 72.74 | qfq | 2,093,949 | 155,367,281 | -2.04% |
| 2023-08-04 | 75.78 | 76.49 | 74.83 | 75.34 | 74.26 | qfq | 1,665,150 | 125,595,106 | -0.57% |
| 2023-08-03 | 74.41 | 75.80 | 73.63 | 75.77 | 74.68 | qfq | 2,206,440 | 166,342,714 | 1.53% |
| 2023-08-02 | 74.49 | 75.18 | 73.50 | 74.63 | 73.56 | qfq | 1,530,458 | 113,847,079 | -0.29% |
| 2023-08-01 | 74.60 | 75.18 | 74.05 | 74.85 | 73.77 | qfq | 1,479,837 | 110,246,210 | 0.24% |
| 2023-07-31 | 73.90 | 74.81 | 72.71 | 74.67 | 73.60 | qfq | 1,964,763 | 145,655,749 | 1.23% |
| 2023-07-28 | 73.93 | 74.16 | 72.30 | 73.76 | 72.70 | qfq | 2,028,325 | 148,918,453 | 0.04% |
| 2023-07-27 | 75.40 | 75.85 | 73.51 | 73.73 | 72.67 | qfq | 2,936,926 | 218,207,538 | -2.71% |
| 2023-07-26 | 78.36 | 78.36 | 74.75 | 75.78 | 74.69 | qfq | 3,139,865 | 239,368,854 | -3.33% |
| 2023-07-25 | 79.00 | 79.38 | 77.40 | 78.39 | 77.26 | qfq | 2,529,324 | 197,305,194 | 0.01% |
| 2023-07-24 | 77.38 | 79.05 | 76.50 | 78.38 | 77.25 | qfq | 2,578,565 | 201,615,310 | 1.14% |
| 2023-07-21 | 75.63 | 79.98 | 75.08 | 77.50 | 76.39 | qfq | 4,042,266 | 314,410,552 | 1.72% |
| 2023-07-20 | 80.24 | 80.48 | 76.00 | 76.19 | 75.10 | qfq | 5,088,328 | 394,485,078 | -5.69% |
| 2023-07-19 | 77.88 | 83.00 | 77.66 | 80.79 | 79.63 | qfq | 6,453,818 | 524,199,335 | 3.64% |
| 2023-07-18 | 77.98 | 80.49 | 77.61 | 77.95 | 76.83 | qfq | 3,880,925 | 306,736,319 | -0.35% |
| 2023-07-17 | 75.89 | 80.00 | 75.80 | 78.22 | 77.10 | qfq | 4,831,682 | 377,043,104 | 3.07% |