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
东鹏饮料605499.SH
最近收盘价124.432026-07-17
最近交易日2026-07-17
成交量（股）8,069,698
成交额（元）1,024,648,554
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 2026-05-18 | cash_dividend | 2.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-12 | 2026-05-18 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-08-19 | 2025-08-25 | cash_dividend | 2.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-12 | 2025-04-18 | cash_dividend | 2.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-26 | 2024-10-09 | cash_dividend | 2.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-26 | 2024-10-09 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-04 | 2024-06-11 | cash_dividend | 2.5 | — | — | — | 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 | 130.00 | 132.58 | 123.22 | 124.43 | 124.43 | qfq | 8,069,698 | 1,024,648,554 | -4.03% |
| 2026-07-16 | 126.00 | 130.79 | 125.45 | 129.65 | 129.65 | qfq | 9,299,422 | 1,197,517,402 | 1.73% |
| 2026-07-15 | 118.02 | 127.67 | 117.25 | 127.45 | 127.45 | qfq | 10,031,326 | 1,242,530,455 | 6.94% |
| 2026-07-14 | 120.99 | 122.20 | 117.13 | 119.18 | 119.18 | qfq | 6,524,439 | 773,234,769 | -1.18% |
| 2026-07-13 | 120.00 | 122.42 | 117.21 | 120.60 | 120.60 | qfq | 6,837,057 | 820,223,445 | -0.75% |
| 2026-07-10 | 121.44 | 124.30 | 118.23 | 121.51 | 121.51 | qfq | 7,101,276 | 862,354,068 | 0.06% |
| 2026-07-09 | 127.00 | 127.80 | 121.00 | 121.44 | 121.44 | qfq | 7,530,693 | 928,435,558 | -4.98% |
| 2026-07-08 | 124.27 | 130.00 | 122.58 | 127.81 | 127.81 | qfq | 7,704,075 | 978,979,336 | 2.70% |
| 2026-07-07 | 126.50 | 128.01 | 124.03 | 124.45 | 124.45 | qfq | 4,257,986 | 533,308,709 | -2.70% |
| 2026-07-06 | 125.26 | 129.90 | 123.99 | 127.90 | 127.90 | qfq | 6,902,930 | 882,741,912 | 1.23% |
| 2026-07-03 | 123.88 | 131.36 | 123.46 | 126.35 | 126.35 | qfq | 8,801,713 | 1,124,928,374 | 1.83% |
| 2026-07-02 | 127.89 | 132.65 | 123.90 | 124.08 | 124.08 | qfq | 7,417,154 | 936,577,382 | -3.46% |
| 2026-07-01 | 123.43 | 130.67 | 122.22 | 128.53 | 128.53 | qfq | 10,216,026 | 1,301,562,287 | 4.13% |
| 2026-06-30 | 122.82 | 124.24 | 119.74 | 123.43 | 123.43 | qfq | 13,119,811 | 1,607,546,477 | 1.18% |
| 2026-06-29 | 111.97 | 121.99 | 108.80 | 121.99 | 121.99 | qfq | 11,799,360 | 1,377,201,788 | 10.00% |
| 2026-06-26 | 112.18 | 113.46 | 110.30 | 110.90 | 110.90 | qfq | 6,045,103 | 675,977,156 | -1.62% |
| 2026-06-25 | 113.50 | 115.49 | 111.70 | 112.73 | 112.73 | qfq | 8,271,098 | 933,772,244 | -1.16% |
| 2026-06-24 | 115.00 | 117.95 | 113.11 | 114.05 | 114.05 | qfq | 6,761,367 | 775,113,973 | -1.81% |
| 2026-06-23 | 118.98 | 121.12 | 115.58 | 116.15 | 116.15 | qfq | 8,248,805 | 974,305,349 | -3.71% |
| 2026-06-22 | 119.88 | 120.89 | 115.80 | 120.63 | 120.63 | qfq | 11,230,948 | 1,327,317,563 | 0.02% |
| 2026-06-18 | 125.55 | 125.55 | 120.42 | 120.60 | 120.60 | qfq | 7,886,397 | 960,243,344 | -3.82% |
| 2026-06-17 | 124.78 | 126.00 | 123.50 | 125.39 | 125.39 | qfq | 7,088,227 | 884,324,160 | 0.49% |
| 2026-06-16 | 127.80 | 128.04 | 124.30 | 124.78 | 124.78 | qfq | 9,338,677 | 1,170,318,492 | -2.71% |
| 2026-06-15 | 131.84 | 132.30 | 128.10 | 128.26 | 128.26 | qfq | 8,091,722 | 1,047,958,902 | -2.72% |
| 2026-06-12 | 131.18 | 134.77 | 129.21 | 131.84 | 131.84 | qfq | 6,689,257 | 883,422,089 | -0.96% |
| 2026-06-11 | 131.82 | 134.88 | 130.20 | 133.12 | 133.12 | qfq | 4,247,090 | 564,630,965 | 0.94% |
| 2026-06-10 | 133.00 | 135.34 | 131.60 | 131.88 | 131.88 | qfq | 4,156,958 | 552,533,937 | -0.99% |
| 2026-06-09 | 135.09 | 135.35 | 131.75 | 133.20 | 133.20 | qfq | 5,144,873 | 684,268,967 | -2.22% |
| 2026-06-08 | 131.99 | 136.85 | 131.62 | 136.23 | 136.23 | qfq | 6,164,071 | 826,025,197 | 1.37% |
| 2026-06-05 | 139.80 | 142.96 | 134.28 | 134.39 | 134.39 | qfq | 8,207,942 | 1,134,578,209 | -3.61% |
| 2026-06-04 | 143.00 | 143.88 | 138.78 | 139.43 | 139.43 | qfq | 5,503,286 | 771,636,217 | -3.15% |
| 2026-06-03 | 148.35 | 148.39 | 142.50 | 143.96 | 143.96 | qfq | 7,322,547 | 1,055,349,527 | -3.77% |
| 2026-06-02 | 150.00 | 154.90 | 148.55 | 149.60 | 149.60 | qfq | 8,953,253 | 1,349,991,063 | -1.77% |
| 2026-06-01 | 142.57 | 153.00 | 142.01 | 152.30 | 152.30 | qfq | 11,590,203 | 1,713,401,291 | 6.92% |
| 2026-05-29 | 140.25 | 146.50 | 137.55 | 142.44 | 142.44 | qfq | 8,981,008 | 1,276,164,295 | 1.01% |
| 2026-05-28 | 137.80 | 145.50 | 137.30 | 141.01 | 141.01 | qfq | 8,490,704 | 1,208,651,376 | 1.37% |
| 2026-05-27 | 141.41 | 142.88 | 137.69 | 139.10 | 139.10 | qfq | 6,738,160 | 941,934,244 | -1.78% |
| 2026-05-26 | 144.00 | 145.00 | 138.60 | 141.62 | 141.62 | qfq | 6,922,072 | 978,255,032 | -2.36% |
| 2026-05-25 | 144.00 | 148.90 | 142.00 | 145.04 | 145.04 | qfq | 6,249,135 | 910,848,275 | 0.32% |
| 2026-05-22 | 147.60 | 150.58 | 143.76 | 144.58 | 144.58 | qfq | 6,932,802 | 1,016,049,539 | -1.80% |
| 2026-05-21 | 149.03 | 153.97 | 147.19 | 147.23 | 147.23 | qfq | 7,072,325 | 1,065,122,497 | -1.19% |
| 2026-05-20 | 145.76 | 153.00 | 145.76 | 149.00 | 149.00 | qfq | 10,049,175 | 1,506,321,425 | 2.33% |
| 2026-05-19 | 142.00 | 152.50 | 141.46 | 145.61 | 145.61 | qfq | 11,575,001 | 1,711,643,020 | 2.40% |
| 2026-05-18 | 141.94 | 142.36 | 138.59 | 142.20 | 142.20 | qfq | 5,948,337 | 835,729,522 | -23.59% |
| 2026-05-15 | 192.60 | 192.60 | 185.00 | 186.09 | 141.22 | qfq | 6,530,740 | 1,223,440,149 | -3.83% |
| 2026-05-14 | 193.59 | 197.77 | 191.00 | 193.50 | 146.85 | qfq | 6,138,932 | 1,193,649,057 | 0.35% |
| 2026-05-13 | 194.66 | 196.66 | 190.89 | 192.83 | 146.34 | qfq | 4,100,515 | 789,304,289 | -0.97% |
| 2026-05-12 | 198.00 | 198.80 | 193.79 | 194.72 | 147.77 | qfq | 3,209,128 | 626,081,113 | -1.53% |
| 2026-05-11 | 200.00 | 200.01 | 195.25 | 197.75 | 150.07 | qfq | 4,407,806 | 865,281,603 | -1.12% |
| 2026-05-08 | 201.45 | 203.40 | 199.88 | 199.98 | 151.76 | qfq | 2,955,065 | 592,606,942 | -0.73% |
| 2026-05-07 | 200.20 | 206.18 | 200.20 | 201.45 | 152.88 | qfq | 4,244,199 | 860,643,124 | 0.40% |
| 2026-05-06 | 203.00 | 203.00 | 197.19 | 200.65 | 152.27 | qfq | 6,742,848 | 1,344,095,085 | -1.56% |
| 2026-04-30 | 204.90 | 208.00 | 195.00 | 203.84 | 154.69 | qfq | 9,655,781 | 1,943,549,243 | -2.16% |
| 2026-04-29 | 195.90 | 211.18 | 195.89 | 208.33 | 158.10 | qfq | 6,191,842 | 1,279,810,811 | 5.98% |
| 2026-04-28 | 197.88 | 198.77 | 196.30 | 196.58 | 149.18 | qfq | 2,221,161 | 438,342,008 | -0.59% |
| 2026-04-27 | 199.50 | 201.02 | 196.16 | 197.75 | 150.07 | qfq | 2,862,227 | 566,778,872 | -1.11% |
| 2026-04-24 | 203.00 | 203.80 | 199.87 | 199.96 | 151.75 | qfq | 3,129,628 | 629,941,295 | -2.07% |
| 2026-04-23 | 201.00 | 208.10 | 201.00 | 204.18 | 154.95 | qfq | 3,494,777 | 716,453,819 | 1.38% |
| 2026-04-22 | 200.97 | 203.88 | 199.49 | 201.40 | 152.84 | qfq | 2,579,783 | 518,585,882 | 0.03% |
| 2026-04-21 | 203.31 | 204.63 | 200.71 | 201.33 | 152.79 | qfq | 2,859,624 | 577,162,325 | -1.17% |
| 2026-04-20 | 199.90 | 205.74 | 198.30 | 203.71 | 154.59 | qfq | 4,149,585 | 842,110,172 | 1.96% |
| 2026-04-17 | 194.00 | 201.31 | 192.33 | 199.80 | 151.63 | qfq | 6,155,834 | 1,222,154,884 | 2.85% |
| 2026-04-16 | 193.03 | 195.22 | 192.25 | 194.26 | 147.42 | qfq | 4,281,998 | 830,929,289 | 0.39% |
| 2026-04-15 | 191.37 | 195.57 | 190.00 | 193.50 | 146.85 | qfq | 5,750,901 | 1,113,937,878 | 1.19% |
| 2026-04-14 | 195.65 | 195.67 | 188.01 | 191.23 | 145.12 | qfq | 6,940,134 | 1,322,352,908 | -1.40% |
| 2026-04-13 | 197.40 | 198.05 | 193.30 | 193.95 | 147.19 | qfq | 4,242,357 | 825,960,107 | -3.08% |
| 2026-04-10 | 201.64 | 203.30 | 199.01 | 200.12 | 151.87 | qfq | 3,636,876 | 729,989,605 | -0.74% |
| 2026-04-09 | 204.94 | 205.72 | 200.87 | 201.61 | 153.00 | qfq | 3,073,713 | 622,105,158 | -2.29% |
| 2026-04-08 | 203.00 | 208.77 | 199.74 | 206.33 | 156.58 | qfq | 5,199,718 | 1,067,683,273 | 4.19% |
| 2026-04-07 | 202.18 | 202.20 | 197.48 | 198.04 | 150.29 | qfq | 2,606,494 | 519,137,398 | -2.09% |
| 2026-04-03 | 206.88 | 207.88 | 201.50 | 202.27 | 153.50 | qfq | 2,638,632 | 535,869,065 | -2.23% |
| 2026-04-02 | 212.11 | 217.27 | 206.38 | 206.88 | 157.00 | qfq | 4,840,332 | 1,021,492,158 | -1.67% |
| 2026-04-01 | 207.91 | 213.37 | 203.68 | 210.40 | 159.67 | qfq | 4,801,541 | 999,993,865 | 2.50% |
| 2026-03-31 | 221.16 | 222.44 | 205.22 | 205.27 | 155.78 | qfq | 10,451,643 | 2,186,362,683 | -9.97% |
| 2026-03-30 | 228.00 | 229.49 | 223.22 | 227.99 | 173.02 | qfq | 2,079,567 | 472,187,100 | 1.33% |
| 2026-03-27 | 218.60 | 226.34 | 216.10 | 225.00 | 170.75 | qfq | 2,416,898 | 538,814,877 | 2.86% |
| 2026-03-26 | 228.99 | 230.24 | 218.18 | 218.75 | 166.01 | qfq | 1,881,105 | 419,195,742 | -4.43% |
| 2026-03-25 | 225.99 | 230.00 | 224.28 | 228.90 | 173.71 | qfq | 1,285,890 | 292,678,744 | 1.96% |
| 2026-03-24 | 222.02 | 225.20 | 219.60 | 224.50 | 170.37 | qfq | 2,121,092 | 474,207,634 | 2.30% |
| 2026-03-23 | 225.08 | 225.80 | 217.60 | 219.46 | 166.55 | qfq | 1,862,038 | 410,993,809 | -3.78% |
| 2026-03-20 | 229.96 | 232.49 | 228.09 | 228.09 | 173.10 | qfq | 1,628,871 | 374,474,263 | -0.81% |
| 2026-03-19 | 232.56 | 233.94 | 229.53 | 229.95 | 174.51 | qfq | 1,054,362 | 243,812,202 | -1.86% |
| 2026-03-18 | 237.50 | 239.85 | 233.14 | 234.30 | 177.81 | qfq | 1,182,141 | 277,716,185 | -1.35% |
| 2026-03-17 | 238.95 | 243.75 | 237.11 | 237.50 | 180.24 | qfq | 2,265,579 | 545,436,362 | -0.61% |
| 2026-03-16 | 226.80 | 240.00 | 226.01 | 238.95 | 181.34 | qfq | 3,342,986 | 785,058,046 | 5.17% |
| 2026-03-13 | 225.50 | 228.51 | 223.51 | 227.20 | 172.42 | qfq | 3,426,465 | 778,036,912 | 0.26% |
| 2026-03-12 | 237.30 | 237.30 | 226.62 | 226.62 | 171.98 | qfq | 3,682,884 | 844,896,255 | -4.59% |
| 2026-03-11 | 240.00 | 240.00 | 236.53 | 237.53 | 180.26 | qfq | 1,538,088 | 365,515,011 | -0.65% |
| 2026-03-10 | 235.66 | 241.99 | 233.57 | 239.08 | 181.44 | qfq | 2,655,376 | 631,966,540 | 1.37% |
| 2026-03-09 | 233.50 | 237.05 | 230.70 | 235.84 | 178.98 | qfq | 2,399,617 | 561,794,522 | 0.36% |
| 2026-03-06 | 234.00 | 235.97 | 231.58 | 235.00 | 178.34 | qfq | 1,389,375 | 325,298,358 | 0.29% |
| 2026-03-05 | 232.10 | 237.20 | 232.10 | 234.31 | 177.82 | qfq | 1,853,040 | 435,001,140 | 1.70% |
| 2026-03-04 | 233.95 | 234.93 | 229.10 | 230.40 | 174.85 | qfq | 2,323,963 | 537,288,162 | -1.95% |
| 2026-03-03 | 237.30 | 242.30 | 234.30 | 234.98 | 178.33 | qfq | 2,926,102 | 696,311,037 | -0.97% |
| 2026-03-02 | 239.00 | 244.98 | 237.03 | 237.29 | 180.08 | qfq | 2,974,142 | 711,577,375 | -1.77% |
| 2026-02-27 | 250.00 | 252.25 | 238.05 | 241.56 | 183.32 | qfq | 6,138,671 | 1,493,879,144 | -4.81% |
| 2026-02-26 | 259.80 | 263.36 | 253.10 | 253.76 | 192.58 | qfq | 1,877,605 | 481,681,067 | -2.58% |
| 2026-02-25 | 260.72 | 262.68 | 257.96 | 260.49 | 197.68 | qfq | 1,433,280 | 372,412,939 | -0.16% |
| 2026-02-24 | 266.73 | 268.80 | 260.90 | 260.90 | 198.00 | qfq | 1,511,349 | 396,857,865 | -1.47% |
| 2026-02-13 | 268.56 | 268.71 | 264.06 | 264.80 | 200.96 | qfq | 942,079 | 250,213,957 | -1.16% |
| 2026-02-12 | 270.02 | 270.02 | 266.79 | 267.90 | 203.31 | qfq | 1,189,938 | 319,017,359 | -0.48% |
| 2026-02-11 | 269.09 | 270.72 | 267.07 | 269.18 | 204.28 | qfq | 1,316,873 | 354,286,334 | -0.57% |
| 2026-02-10 | 273.44 | 273.99 | 268.00 | 270.73 | 205.46 | qfq | 1,603,513 | 433,002,304 | -1.19% |
| 2026-02-09 | 271.86 | 279.00 | 271.86 | 274.00 | 207.94 | qfq | 2,002,820 | 551,401,233 | -0.65% |
| 2026-02-06 | 272.51 | 278.88 | 269.01 | 275.79 | 209.30 | qfq | 2,699,240 | 744,678,549 | 0.47% |
| 2026-02-05 | 268.72 | 277.49 | 267.50 | 274.51 | 208.32 | qfq | 3,992,457 | 1,097,329,995 | 2.18% |
| 2026-02-04 | 251.10 | 269.20 | 251.10 | 268.65 | 203.88 | qfq | 3,929,947 | 1,033,687,139 | 5.78% |
| 2026-02-03 | 257.00 | 262.57 | 252.60 | 253.96 | 192.73 | qfq | 2,663,006 | 680,876,077 | -1.18% |
| 2026-02-02 | 250.14 | 264.00 | 250.14 | 257.00 | 195.04 | qfq | 3,233,925 | 837,006,239 | 2.74% |
| 2026-01-30 | 263.90 | 263.90 | 250.14 | 250.14 | 189.83 | qfq | 3,087,990 | 790,474,285 | -4.71% |
| 2026-01-29 | 258.00 | 263.84 | 252.51 | 262.50 | 199.21 | qfq | 3,981,945 | 1,033,089,870 | 3.14% |
| 2026-01-28 | 245.62 | 258.58 | 245.62 | 254.51 | 193.15 | qfq | 4,771,217 | 1,210,312,150 | 3.54% |
| 2026-01-27 | 251.99 | 252.18 | 245.00 | 245.81 | 186.54 | qfq | 2,449,257 | 606,486,712 | -1.99% |
| 2026-01-26 | 253.00 | 253.50 | 247.80 | 250.80 | 190.33 | qfq | 2,630,234 | 659,483,681 | -1.01% |
| 2026-01-23 | 256.61 | 257.00 | 251.62 | 253.36 | 192.27 | qfq | 2,314,146 | 587,837,121 | -1.10% |
| 2026-01-22 | 250.88 | 257.28 | 250.00 | 256.17 | 194.41 | qfq | 3,470,719 | 886,002,661 | 2.02% |
| 2026-01-21 | 256.66 | 258.00 | 250.71 | 251.09 | 190.55 | qfq | 2,886,287 | 730,383,270 | -2.44% |
| 2026-01-20 | 260.79 | 263.80 | 257.01 | 257.38 | 195.32 | qfq | 2,422,425 | 628,107,896 | -1.19% |
| 2026-01-19 | 267.00 | 272.49 | 259.58 | 260.49 | 197.68 | qfq | 3,191,361 | 840,900,108 | -2.39% |
| 2026-01-16 | 271.85 | 273.19 | 266.50 | 266.86 | 202.52 | qfq | 1,922,073 | 518,332,579 | -1.84% |
| 2026-01-15 | 264.68 | 275.68 | 263.35 | 271.85 | 206.31 | qfq | 2,503,162 | 679,953,227 | 2.71% |
| 2026-01-14 | 271.67 | 272.20 | 259.01 | 264.68 | 200.86 | qfq | 3,552,819 | 943,494,830 | -2.91% |
| 2026-01-13 | 272.62 | 279.21 | 271.00 | 272.61 | 206.88 | qfq | 1,823,881 | 500,974,011 | -0.62% |
| 2026-01-12 | 275.80 | 278.91 | 272.62 | 274.30 | 208.17 | qfq | 1,604,042 | 440,650,602 | -1.08% |
| 2026-01-09 | 279.00 | 280.49 | 276.50 | 277.30 | 210.44 | qfq | 1,136,595 | 316,170,307 | -0.56% |
| 2026-01-08 | 269.20 | 281.51 | 269.11 | 278.87 | 211.63 | qfq | 2,531,816 | 701,686,771 | 3.28% |
| 2026-01-07 | 277.14 | 277.95 | 269.30 | 270.02 | 204.92 | qfq | 2,137,002 | 582,457,020 | -2.87% |
| 2026-01-06 | 278.37 | 278.90 | 274.38 | 278.00 | 210.97 | qfq | 1,523,277 | 421,384,724 | -0.10% |
| 2026-01-05 | 267.89 | 280.39 | 267.81 | 278.28 | 211.19 | qfq | 2,572,930 | 712,281,592 | 4.07% |
| 2025-12-31 | 268.04 | 270.49 | 267.02 | 267.39 | 202.92 | qfq | 1,085,888 | 291,340,701 | -0.24% |
| 2025-12-30 | 267.10 | 269.52 | 265.20 | 268.02 | 203.40 | qfq | 1,005,071 | 268,605,523 | -0.00% |
| 2025-12-29 | 268.00 | 273.00 | 267.01 | 268.03 | 203.41 | qfq | 1,245,502 | 335,387,644 | -0.11% |
| 2025-12-26 | 272.15 | 272.82 | 267.84 | 268.33 | 203.63 | qfq | 1,188,178 | 319,826,562 | -1.39% |
| 2025-12-25 | 274.88 | 276.88 | 270.68 | 272.11 | 206.50 | qfq | 933,902 | 254,687,567 | -1.25% |
| 2025-12-24 | 272.00 | 278.99 | 271.60 | 275.55 | 209.11 | qfq | 1,388,329 | 383,744,972 | 0.97% |
| 2025-12-23 | 274.88 | 277.20 | 270.50 | 272.90 | 207.10 | qfq | 1,236,180 | 337,317,698 | -0.75% |
| 2025-12-22 | 273.00 | 275.50 | 270.60 | 274.97 | 208.67 | qfq | 1,231,835 | 336,687,446 | 0.85% |
| 2025-12-19 | 268.73 | 272.85 | 264.70 | 272.65 | 206.91 | qfq | 1,461,917 | 395,184,688 | 2.14% |
| 2025-12-18 | 269.00 | 270.60 | 265.30 | 266.93 | 202.57 | qfq | 1,269,577 | 339,157,225 | -1.05% |
| 2025-12-17 | 264.03 | 272.00 | 261.55 | 269.76 | 204.72 | qfq | 2,239,852 | 602,982,723 | 2.12% |
| 2025-12-16 | 264.57 | 268.09 | 261.12 | 264.15 | 200.46 | qfq | 2,266,344 | 599,208,333 | -0.77% |
| 2025-12-15 | 261.58 | 268.18 | 261.50 | 266.19 | 202.01 | qfq | 2,339,278 | 622,781,467 | 1.76% |
| 2025-12-12 | 259.87 | 261.69 | 256.45 | 261.58 | 198.51 | qfq | 1,813,202 | 470,545,967 | 0.66% |
| 2025-12-11 | 258.10 | 262.98 | 255.51 | 259.87 | 197.21 | qfq | 1,693,750 | 439,147,576 | 0.33% |
| 2025-12-10 | 258.22 | 262.50 | 257.70 | 259.01 | 196.56 | qfq | 1,112,373 | 288,996,250 | 0.31% |
| 2025-12-09 | 260.00 | 261.49 | 258.03 | 258.22 | 195.96 | qfq | 724,789 | 187,796,435 | -0.68% |
| 2025-12-08 | 262.53 | 262.53 | 259.09 | 260.00 | 197.31 | qfq | 1,197,088 | 311,327,564 | -0.96% |
| 2025-12-05 | 265.10 | 265.50 | 260.50 | 262.52 | 199.23 | qfq | 1,153,152 | 302,761,199 | -1.33% |
| 2025-12-04 | 265.52 | 267.50 | 264.10 | 266.05 | 201.90 | qfq | 658,797 | 175,240,104 | -0.17% |
| 2025-12-03 | 265.50 | 268.98 | 265.12 | 266.50 | 202.25 | qfq | 921,779 | 245,894,388 | 0.15% |
| 2025-12-02 | 268.67 | 269.03 | 265.23 | 266.09 | 201.93 | qfq | 1,056,791 | 282,206,566 | -1.09% |
| 2025-12-01 | 261.72 | 270.96 | 260.02 | 269.03 | 204.17 | qfq | 2,109,637 | 562,176,622 | 2.04% |
| 2025-11-28 | 258.60 | 264.00 | 258.00 | 263.66 | 200.09 | qfq | 1,520,991 | 398,946,022 | 1.96% |
| 2025-11-27 | 259.51 | 261.86 | 256.66 | 258.59 | 196.24 | qfq | 1,264,661 | 327,527,839 | -0.35% |
| 2025-11-26 | 259.00 | 262.59 | 257.72 | 259.50 | 196.93 | qfq | 1,181,881 | 307,655,772 | 0.43% |
| 2025-11-25 | 258.71 | 260.28 | 255.30 | 258.39 | 196.09 | qfq | 1,588,503 | 409,867,493 | 0.19% |
| 2025-11-24 | 259.70 | 263.00 | 257.50 | 257.90 | 195.72 | qfq | 1,301,267 | 337,191,966 | -0.79% |
| 2025-11-21 | 255.00 | 262.36 | 254.53 | 259.96 | 197.28 | qfq | 1,809,945 | 470,740,204 | 1.33% |
| 2025-11-20 | 259.43 | 259.46 | 255.30 | 256.54 | 194.69 | qfq | 1,090,798 | 279,784,498 | -0.95% |
| 2025-11-19 | 256.54 | 260.80 | 255.90 | 259.00 | 196.55 | qfq | 1,343,999 | 347,875,693 | 0.96% |
| 2025-11-18 | 259.90 | 262.30 | 255.90 | 256.54 | 194.69 | qfq | 1,970,232 | 508,899,915 | -1.87% |
| 2025-11-17 | 268.08 | 269.54 | 259.44 | 261.42 | 198.39 | qfq | 2,999,127 | 786,474,707 | -3.02% |
| 2025-11-14 | 272.55 | 274.95 | 269.00 | 269.57 | 204.58 | qfq | 1,703,829 | 463,850,780 | -1.13% |
| 2025-11-13 | 278.54 | 278.67 | 272.08 | 272.65 | 206.91 | qfq | 2,311,383 | 633,720,550 | -2.35% |
| 2025-11-12 | 276.79 | 282.66 | 276.79 | 279.20 | 211.88 | qfq | 1,806,858 | 506,920,378 | 0.40% |
| 2025-11-11 | 276.98 | 283.53 | 274.10 | 278.10 | 211.05 | qfq | 2,058,409 | 574,614,470 | 0.44% |
| 2025-11-10 | 275.99 | 277.26 | 272.05 | 276.89 | 210.13 | qfq | 1,879,488 | 516,280,618 | -0.08% |
| 2025-11-07 | 271.23 | 280.08 | 270.19 | 277.11 | 210.30 | qfq | 2,305,996 | 638,357,444 | 2.16% |
| 2025-11-06 | 269.27 | 272.20 | 268.18 | 271.24 | 205.84 | qfq | 1,644,525 | 445,633,539 | 0.53% |
| 2025-11-05 | 263.98 | 271.45 | 263.50 | 269.80 | 204.75 | qfq | 2,118,293 | 569,636,789 | 1.12% |
| 2025-11-04 | 269.90 | 269.90 | 264.00 | 266.80 | 202.47 | qfq | 3,172,233 | 844,885,080 | -1.59% |
| 2025-11-03 | 279.29 | 279.87 | 269.01 | 271.12 | 205.75 | qfq | 3,163,489 | 860,737,996 | -3.17% |
| 2025-10-31 | 279.02 | 283.58 | 277.58 | 280.00 | 212.49 | qfq | 1,664,367 | 467,418,264 | 0.00% |
| 2025-10-30 | 285.98 | 286.00 | 279.70 | 280.00 | 212.49 | qfq | 2,348,669 | 661,753,145 | -2.09% |
| 2025-10-29 | 286.35 | 286.65 | 283.28 | 285.98 | 217.03 | qfq | 1,269,582 | 361,666,097 | -0.13% |
| 2025-10-28 | 287.40 | 288.57 | 284.56 | 286.34 | 217.30 | qfq | 1,611,195 | 461,380,246 | -0.23% |
| 2025-10-27 | 299.85 | 300.72 | 285.60 | 287.01 | 217.81 | qfq | 4,412,354 | 1,277,905,082 | -4.56% |
| 2025-10-24 | 301.00 | 306.50 | 298.33 | 300.73 | 228.22 | qfq | 2,301,323 | 693,981,850 | -0.09% |
| 2025-10-23 | 301.28 | 303.49 | 298.53 | 301.00 | 228.43 | qfq | 1,331,254 | 400,301,783 | -0.33% |
| 2025-10-22 | 300.80 | 306.66 | 300.00 | 302.00 | 229.19 | qfq | 1,460,539 | 442,105,136 | 0.33% |
| 2025-10-21 | 299.00 | 302.48 | 296.11 | 301.00 | 228.43 | qfq | 1,666,605 | 497,729,177 | 0.67% |
| 2025-10-20 | 300.11 | 304.00 | 296.11 | 299.00 | 226.91 | qfq | 1,441,925 | 432,351,205 | -1.32% |
| 2025-10-17 | 298.00 | 309.00 | 296.10 | 303.00 | 229.95 | qfq | 2,344,260 | 712,181,575 | 1.71% |
| 2025-10-16 | 288.11 | 297.98 | 288.11 | 297.90 | 226.08 | qfq | 1,673,553 | 495,509,418 | 2.07% |
| 2025-10-15 | 290.67 | 292.76 | 287.70 | 291.85 | 221.48 | qfq | 1,812,416 | 525,792,314 | 0.40% |
| 2025-10-14 | 296.39 | 297.97 | 290.06 | 290.70 | 220.61 | qfq | 1,671,126 | 489,301,361 | -1.99% |
| 2025-10-13 | 303.10 | 308.20 | 295.20 | 296.60 | 225.09 | qfq | 2,103,692 | 630,112,738 | -4.84% |
| 2025-10-10 | 299.00 | 313.38 | 298.51 | 311.68 | 236.53 | qfq | 2,837,474 | 877,215,945 | 3.37% |
| 2025-10-09 | 298.09 | 302.28 | 291.40 | 301.51 | 228.81 | qfq | 3,417,836 | 1,016,523,322 | -0.75% |
| 2025-09-30 | 290.00 | 305.30 | 284.02 | 303.80 | 230.55 | qfq | 3,079,466 | 908,866,930 | 4.56% |
| 2025-09-29 | 286.05 | 290.55 | 283.51 | 290.55 | 220.50 | qfq | 1,670,330 | 479,650,317 | 1.75% |
| 2025-09-26 | 285.06 | 291.50 | 282.80 | 285.55 | 216.70 | qfq | 1,262,469 | 362,724,330 | -0.22% |
| 2025-09-25 | 288.63 | 293.74 | 286.01 | 286.18 | 217.18 | qfq | 1,534,984 | 443,401,476 | -0.88% |
| 2025-09-24 | 283.79 | 291.50 | 282.08 | 288.72 | 219.11 | qfq | 1,372,091 | 395,664,602 | 1.52% |
| 2025-09-23 | 288.30 | 290.50 | 279.17 | 284.39 | 215.82 | qfq | 2,346,075 | 665,350,199 | -1.20% |
| 2025-09-22 | 298.01 | 298.30 | 287.13 | 287.85 | 218.45 | qfq | 2,645,859 | 768,633,289 | -3.84% |
| 2025-09-19 | 296.95 | 300.75 | 294.20 | 299.34 | 227.17 | qfq | 2,271,049 | 677,797,848 | 1.25% |
| 2025-09-18 | 295.00 | 297.00 | 292.00 | 295.63 | 224.35 | qfq | 1,743,477 | 513,974,377 | -0.42% |
| 2025-09-17 | 292.09 | 297.50 | 291.99 | 296.88 | 225.30 | qfq | 1,722,730 | 509,862,500 | 1.40% |
| 2025-09-16 | 290.00 | 292.96 | 289.12 | 292.78 | 222.19 | qfq | 1,496,924 | 435,683,047 | 1.13% |
| 2025-09-15 | 293.50 | 294.49 | 287.03 | 289.50 | 219.70 | qfq | 2,806,049 | 815,810,077 | -1.80% |
| 2025-09-12 | 299.00 | 301.97 | 294.78 | 294.82 | 223.74 | qfq | 1,463,493 | 435,432,250 | -1.65% |
| 2025-09-11 | 296.05 | 299.98 | 293.53 | 299.78 | 227.50 | qfq | 1,505,801 | 446,180,101 | 0.92% |
| 2025-09-10 | 297.69 | 298.95 | 295.64 | 297.04 | 225.42 | qfq | 1,015,464 | 301,803,680 | -0.35% |
| 2025-09-09 | 298.51 | 301.80 | 295.00 | 298.09 | 226.22 | qfq | 1,555,572 | 462,637,463 | -0.66% |
| 2025-09-08 | 294.59 | 304.48 | 292.20 | 300.08 | 227.73 | qfq | 2,784,415 | 833,525,764 | 1.78% |
| 2025-09-05 | 294.08 | 297.00 | 289.03 | 294.82 | 223.74 | qfq | 2,085,370 | 610,094,782 | -0.56% |
| 2025-09-04 | 298.24 | 298.42 | 289.05 | 296.47 | 224.99 | qfq | 2,299,749 | 672,999,671 | -0.65% |
| 2025-09-03 | 308.50 | 313.95 | 293.50 | 298.42 | 226.47 | qfq | 2,896,089 | 866,038,523 | -3.25% |
| 2025-09-02 | 314.66 | 316.98 | 307.06 | 308.46 | 234.09 | qfq | 1,570,245 | 489,696,726 | -2.06% |
| 2025-09-01 | 308.94 | 315.60 | 308.50 | 314.94 | 239.01 | qfq | 2,021,096 | 632,724,163 | 1.94% |
| 2025-08-29 | 302.00 | 312.71 | 300.70 | 308.94 | 234.45 | qfq | 2,586,651 | 799,135,476 | 3.26% |
| 2025-08-28 | 299.85 | 303.66 | 295.18 | 299.20 | 227.06 | qfq | 2,118,798 | 633,171,486 | -0.22% |
| 2025-08-27 | 303.90 | 307.57 | 299.51 | 299.85 | 227.56 | qfq | 1,808,459 | 549,161,695 | -1.34% |
| 2025-08-26 | 301.60 | 312.88 | 300.32 | 303.91 | 230.64 | qfq | 2,544,210 | 782,720,216 | 0.53% |
| 2025-08-25 | 297.00 | 302.84 | 293.88 | 302.32 | 229.43 | qfq | 2,363,245 | 706,757,312 | 0.29% |
| 2025-08-22 | 304.00 | 304.03 | 295.00 | 301.46 | 226.88 | qfq | 2,002,540 | 597,488,698 | -0.43% |
| 2025-08-21 | 298.12 | 305.76 | 294.51 | 302.75 | 227.85 | qfq | 2,490,102 | 753,755,997 | 1.59% |
| 2025-08-20 | 295.36 | 299.40 | 292.32 | 298.00 | 224.28 | qfq | 2,258,262 | 669,925,622 | 0.46% |
| 2025-08-19 | 285.33 | 298.50 | 285.22 | 296.65 | 223.26 | qfq | 3,829,592 | 1,127,750,906 | 4.11% |
| 2025-08-18 | 284.01 | 287.37 | 282.67 | 284.94 | 214.45 | qfq | 2,635,022 | 749,728,640 | 0.27% |
| 2025-08-15 | 290.00 | 290.80 | 283.28 | 284.16 | 213.86 | qfq | 3,458,940 | 985,930,942 | -2.31% |
| 2025-08-14 | 291.75 | 294.49 | 290.10 | 290.89 | 218.92 | qfq | 1,342,053 | 391,807,740 | -0.29% |
| 2025-08-13 | 291.00 | 292.40 | 289.70 | 291.75 | 219.57 | qfq | 1,565,718 | 455,410,536 | 0.01% |
| 2025-08-12 | 291.34 | 295.42 | 290.19 | 291.73 | 219.56 | qfq | 1,673,854 | 488,324,417 | -0.32% |
| 2025-08-11 | 297.88 | 297.88 | 289.39 | 292.67 | 220.26 | qfq | 2,667,132 | 779,087,773 | -1.75% |
| 2025-08-08 | 298.60 | 303.00 | 297.57 | 297.88 | 224.19 | qfq | 1,339,085 | 401,262,387 | -0.54% |
| 2025-08-07 | 298.34 | 303.99 | 295.67 | 299.50 | 225.40 | qfq | 1,850,060 | 555,282,268 | 0.49% |
| 2025-08-06 | 304.84 | 305.81 | 297.94 | 298.03 | 224.30 | qfq | 2,370,090 | 710,421,478 | -2.23% |
| 2025-08-05 | 294.10 | 305.87 | 294.08 | 304.83 | 229.42 | qfq | 3,153,972 | 956,900,290 | 3.27% |
| 2025-08-04 | 283.10 | 299.24 | 283.10 | 295.17 | 222.15 | qfq | 3,097,120 | 910,568,441 | 3.55% |
| 2025-08-01 | 280.00 | 285.50 | 280.00 | 285.05 | 214.53 | qfq | 2,064,096 | 585,692,128 | 1.33% |
| 2025-07-31 | 285.06 | 287.00 | 280.14 | 281.30 | 211.71 | qfq | 2,173,600 | 612,677,872 | -2.63% |
| 2025-07-30 | 285.50 | 291.29 | 285.48 | 288.91 | 217.43 | qfq | 2,085,235 | 602,034,447 | 0.76% |
| 2025-07-29 | 290.20 | 292.20 | 285.10 | 286.72 | 215.79 | qfq | 2,233,122 | 641,072,716 | -1.20% |
| 2025-07-28 | 300.05 | 300.95 | 285.29 | 290.20 | 218.41 | qfq | 4,174,253 | 1,210,550,601 | -3.24% |
| 2025-07-25 | 291.28 | 303.33 | 290.12 | 299.93 | 225.73 | qfq | 2,899,811 | 862,955,632 | 2.98% |
| 2025-07-24 | 290.93 | 292.00 | 287.30 | 291.24 | 219.19 | qfq | 1,737,114 | 503,780,588 | -0.01% |
| 2025-07-23 | 292.20 | 294.99 | 290.58 | 291.27 | 219.21 | qfq | 1,653,730 | 483,311,020 | -0.85% |
| 2025-07-22 | 298.00 | 299.49 | 292.00 | 293.76 | 221.08 | qfq | 1,665,999 | 491,124,297 | -1.24% |
| 2025-07-21 | 298.00 | 298.88 | 294.56 | 297.44 | 223.85 | qfq | 1,336,533 | 396,323,026 | -0.53% |
| 2025-07-18 | 299.00 | 302.00 | 296.07 | 299.03 | 225.05 | qfq | 1,370,198 | 409,167,296 | 0.01% |
| 2025-07-17 | 292.67 | 301.76 | 292.05 | 299.01 | 225.04 | qfq | 2,067,898 | 618,324,403 | 2.51% |
| 2025-07-16 | 294.00 | 296.36 | 291.44 | 291.70 | 219.53 | qfq | 1,782,639 | 522,418,199 | -1.00% |
| 2025-07-15 | 296.50 | 299.23 | 292.68 | 294.65 | 221.75 | qfq | 2,009,477 | 593,801,220 | -1.60% |
| 2025-07-14 | 287.50 | 299.50 | 287.30 | 299.44 | 225.36 | qfq | 3,083,992 | 912,320,102 | 3.31% |
| 2025-07-11 | 289.00 | 300.50 | 289.00 | 289.85 | 218.14 | qfq | 2,986,247 | 878,801,648 | -0.40% |
| 2025-07-10 | 304.50 | 304.50 | 284.00 | 291.00 | 219.01 | qfq | 4,690,312 | 1,363,703,529 | -4.80% |
| 2025-07-09 | 303.99 | 308.98 | 301.23 | 305.66 | 230.04 | qfq | 1,842,125 | 564,650,501 | 1.47% |
| 2025-07-08 | 310.75 | 310.75 | 300.90 | 301.23 | 226.71 | qfq | 2,463,191 | 746,654,351 | -3.07% |
| 2025-07-07 | 309.60 | 313.64 | 309.00 | 310.76 | 233.88 | qfq | 937,589 | 291,314,776 | 0.46% |
| 2025-07-04 | 308.42 | 311.54 | 307.94 | 309.35 | 232.82 | qfq | 793,791 | 245,604,184 | 0.43% |
| 2025-07-03 | 310.00 | 312.04 | 304.18 | 308.02 | 231.82 | qfq | 1,978,706 | 609,000,784 | -0.66% |
| 2025-07-02 | 317.88 | 320.08 | 310.08 | 310.08 | 233.37 | qfq | 2,053,198 | 647,568,911 | -3.61% |
| 2025-07-01 | 314.05 | 325.12 | 314.05 | 321.70 | 242.11 | qfq | 1,462,458 | 470,807,629 | 2.44% |
| 2025-06-30 | 315.00 | 318.95 | 314.00 | 314.05 | 236.36 | qfq | 1,721,268 | 543,944,922 | -0.75% |
| 2025-06-27 | 317.51 | 318.27 | 313.33 | 316.42 | 238.14 | qfq | 1,573,559 | 497,052,304 | -0.71% |
| 2025-06-26 | 322.19 | 322.19 | 317.00 | 318.69 | 239.85 | qfq | 1,537,948 | 490,388,388 | -1.88% |
| 2025-06-25 | 321.55 | 328.50 | 320.27 | 324.80 | 244.45 | qfq | 1,503,246 | 489,450,380 | 1.00% |
| 2025-06-24 | 316.29 | 322.57 | 315.95 | 321.59 | 242.03 | qfq | 1,374,595 | 440,524,559 | 1.80% |
| 2025-06-23 | 319.00 | 321.14 | 311.25 | 315.91 | 237.75 | qfq | 1,822,438 | 572,822,820 | -1.63% |
| 2025-06-20 | 319.66 | 324.77 | 318.46 | 321.15 | 241.70 | qfq | 1,564,604 | 502,102,364 | -0.04% |
| 2025-06-19 | 325.00 | 327.84 | 318.74 | 321.29 | 241.80 | qfq | 1,723,746 | 556,057,455 | -1.02% |
| 2025-06-18 | 316.30 | 324.98 | 313.22 | 324.59 | 244.29 | qfq | 2,186,100 | 701,387,185 | 3.11% |
| 2025-06-17 | 327.00 | 332.96 | 314.04 | 314.80 | 236.92 | qfq | 2,915,176 | 935,831,968 | -3.83% |
| 2025-06-16 | 324.00 | 328.29 | 323.00 | 327.35 | 246.36 | qfq | 1,482,319 | 483,377,141 | 0.84% |
| 2025-06-13 | 336.00 | 336.75 | 319.50 | 324.61 | 244.30 | qfq | 3,767,795 | 1,223,593,679 | -3.53% |
| 2025-06-12 | 335.85 | 338.92 | 330.52 | 336.50 | 253.25 | qfq | 1,937,383 | 650,202,467 | 0.47% |
| 2025-06-11 | 333.99 | 335.80 | 328.11 | 334.92 | 252.06 | qfq | 1,409,929 | 469,972,778 | 0.79% |
| 2025-06-10 | 330.88 | 336.00 | 330.00 | 332.30 | 250.09 | qfq | 1,908,085 | 633,776,042 | -0.51% |
| 2025-06-09 | 326.70 | 335.80 | 325.08 | 334.00 | 251.37 | qfq | 1,634,428 | 542,695,551 | 1.60% |
| 2025-06-06 | 325.00 | 334.50 | 320.10 | 328.73 | 247.40 | qfq | 1,934,144 | 634,120,619 | 1.83% |
| 2025-06-05 | 326.00 | 328.00 | 322.00 | 322.81 | 242.95 | qfq | 1,865,292 | 605,657,760 | -1.72% |
| 2025-06-04 | 320.50 | 329.74 | 318.00 | 328.45 | 247.19 | qfq | 2,308,775 | 747,364,793 | 2.48% |
| 2025-06-03 | 321.06 | 321.77 | 311.03 | 320.49 | 241.20 | qfq | 2,929,979 | 933,387,572 | 0.15% |
| 2025-05-30 | 315.00 | 321.88 | 311.00 | 320.00 | 240.83 | qfq | 2,450,200 | 780,615,527 | 2.55% |
| 2025-05-29 | 308.98 | 312.99 | 304.52 | 312.03 | 234.83 | qfq | 2,185,602 | 676,194,175 | 0.18% |
| 2025-05-28 | 293.18 | 313.30 | 291.84 | 311.47 | 234.41 | qfq | 3,494,757 | 1,069,623,896 | 6.30% |
| 2025-05-27 | 286.99 | 295.95 | 286.31 | 293.00 | 220.51 | qfq | 2,023,920 | 590,238,450 | 2.45% |
| 2025-05-26 | 284.02 | 294.87 | 284.02 | 285.98 | 215.23 | qfq | 2,258,086 | 654,567,060 | 0.82% |
| 2025-05-23 | 288.39 | 291.00 | 282.45 | 283.66 | 213.48 | qfq | 1,672,990 | 477,902,749 | -1.12% |
| 2025-05-22 | 287.86 | 292.88 | 284.58 | 286.88 | 215.91 | qfq | 1,495,971 | 430,246,485 | 0.06% |
| 2025-05-21 | 283.21 | 288.88 | 282.40 | 286.71 | 215.78 | qfq | 2,110,040 | 603,796,972 | 2.03% |
| 2025-05-20 | 280.00 | 289.20 | 277.50 | 281.00 | 211.48 | qfq | 2,459,368 | 699,154,517 | 0.95% |
| 2025-05-19 | 275.79 | 279.80 | 273.00 | 278.35 | 209.49 | qfq | 1,357,377 | 374,904,745 | 0.13% |
| 2025-05-16 | 276.18 | 277.98 | 272.65 | 277.98 | 209.21 | qfq | 1,167,498 | 321,277,930 | 0.15% |
| 2025-05-15 | 274.99 | 279.51 | 273.77 | 277.55 | 208.88 | qfq | 1,592,452 | 441,994,839 | 0.63% |
| 2025-05-14 | 272.04 | 277.48 | 271.81 | 275.80 | 207.57 | qfq | 1,978,390 | 544,368,011 | 1.01% |
| 2025-05-13 | 269.32 | 275.00 | 265.60 | 273.03 | 205.48 | qfq | 2,330,944 | 634,817,819 | 0.93% |
| 2025-05-12 | 280.36 | 281.01 | 268.50 | 270.51 | 203.59 | qfq | 3,228,973 | 878,017,148 | -3.90% |
| 2025-05-09 | 279.00 | 283.71 | 278.12 | 281.50 | 211.86 | qfq | 1,173,951 | 330,561,419 | 0.82% |
| 2025-05-08 | 276.19 | 281.54 | 275.83 | 279.22 | 210.14 | qfq | 1,946,806 | 544,450,876 | 0.80% |
| 2025-05-07 | 284.98 | 284.98 | 275.30 | 277.00 | 208.47 | qfq | 2,159,261 | 601,196,956 | -1.16% |
| 2025-05-06 | 284.17 | 284.54 | 274.88 | 280.25 | 210.92 | qfq | 3,524,833 | 983,138,312 | -2.01% |
| 2025-04-30 | 284.92 | 293.00 | 283.00 | 286.00 | 215.24 | qfq | 2,445,197 | 703,689,531 | 0.39% |
| 2025-04-29 | 279.93 | 286.40 | 277.34 | 284.89 | 214.41 | qfq | 2,677,141 | 760,575,532 | 1.87% |
| 2025-04-28 | 277.85 | 282.98 | 277.38 | 279.65 | 210.47 | qfq | 1,316,284 | 369,519,188 | 0.65% |
| 2025-04-25 | 282.00 | 283.05 | 274.98 | 277.85 | 209.11 | qfq | 1,196,551 | 332,284,275 | -1.46% |
| 2025-04-24 | 280.54 | 282.58 | 277.00 | 281.98 | 212.22 | qfq | 1,762,072 | 493,177,475 | 0.51% |
| 2025-04-23 | 282.00 | 282.89 | 277.61 | 280.54 | 211.14 | qfq | 1,729,377 | 484,444,053 | -0.62% |
| 2025-04-22 | 277.43 | 286.80 | 277.05 | 282.29 | 212.45 | qfq | 2,222,920 | 629,169,378 | 1.18% |
| 2025-04-21 | 267.48 | 280.98 | 267.48 | 279.00 | 209.98 | qfq | 2,362,964 | 653,857,421 | 3.76% |
| 2025-04-18 | 281.55 | 281.88 | 268.00 | 268.88 | 202.36 | qfq | 2,000,607 | 547,196,313 | -5.09% |
| 2025-04-17 | 274.99 | 286.95 | 270.20 | 283.30 | 211.33 | qfq | 3,105,394 | 876,016,128 | 3.02% |
| 2025-04-16 | 280.00 | 281.58 | 259.60 | 275.00 | 205.14 | qfq | 5,240,799 | 1,416,232,312 | 2.77% |
| 2025-04-15 | 261.05 | 267.89 | 260.00 | 267.58 | 199.60 | qfq | 2,523,607 | 668,694,124 | 2.39% |
| 2025-04-14 | 255.00 | 262.00 | 252.52 | 261.33 | 194.94 | qfq | 2,573,003 | 666,130,464 | 2.39% |
| 2025-04-11 | 253.11 | 255.93 | 249.51 | 255.22 | 190.38 | qfq | 2,339,467 | 593,273,555 | -0.65% |
| 2025-04-10 | 260.00 | 260.00 | 249.00 | 256.90 | 191.64 | qfq | 4,188,176 | 1,060,216,080 | -2.08% |
| 2025-04-09 | 252.00 | 262.37 | 250.60 | 262.37 | 195.72 | qfq | 3,448,731 | 881,042,713 | 2.49% |
| 2025-04-08 | 254.99 | 256.96 | 245.50 | 256.00 | 190.97 | qfq | 3,148,909 | 792,221,473 | 0.39% |
| 2025-04-07 | 250.00 | 266.39 | 247.10 | 255.00 | 190.22 | qfq | 4,343,485 | 1,109,555,707 | -1.58% |
| 2025-04-03 | 255.34 | 261.99 | 252.25 | 259.10 | 193.28 | qfq | 2,173,628 | 560,744,519 | 1.45% |
| 2025-04-02 | 255.06 | 260.49 | 253.66 | 255.40 | 190.52 | qfq | 1,416,275 | 362,293,637 | -0.32% |
| 2025-04-01 | 249.99 | 260.95 | 249.90 | 256.21 | 191.12 | qfq | 3,374,969 | 866,897,891 | 2.91% |
| 2025-03-31 | 238.08 | 249.96 | 237.49 | 248.97 | 185.72 | qfq | 3,788,255 | 932,776,809 | 4.70% |
| 2025-03-28 | 236.90 | 239.95 | 235.28 | 237.80 | 177.39 | qfq | 1,576,230 | 375,188,554 | 0.13% |
| 2025-03-27 | 232.25 | 237.91 | 230.56 | 237.50 | 177.17 | qfq | 2,730,502 | 646,109,827 | 2.26% |
| 2025-03-26 | 225.06 | 232.37 | 225.04 | 232.25 | 173.25 | qfq | 1,544,090 | 355,110,716 | 2.07% |
| 2025-03-25 | 232.72 | 233.77 | 227.30 | 227.53 | 169.73 | qfq | 1,718,579 | 393,560,769 | -2.42% |
| 2025-03-24 | 233.35 | 237.80 | 232.00 | 233.17 | 173.94 | qfq | 2,561,478 | 601,040,013 | -0.55% |
| 2025-03-21 | 237.10 | 237.10 | 231.21 | 234.45 | 174.89 | qfq | 2,766,924 | 647,397,518 | -1.45% |
| 2025-03-20 | 229.00 | 240.41 | 228.23 | 237.90 | 177.46 | qfq | 3,970,443 | 935,430,147 | 3.89% |
| 2025-03-19 | 226.89 | 230.50 | 226.03 | 229.00 | 170.83 | qfq | 1,490,937 | 341,826,425 | 0.44% |
| 2025-03-18 | 232.01 | 232.97 | 225.88 | 228.00 | 170.08 | qfq | 2,439,908 | 557,003,925 | -1.39% |
| 2025-03-17 | 234.00 | 238.00 | 231.00 | 231.21 | 172.47 | qfq | 2,878,761 | 676,483,572 | -0.60% |
| 2025-03-14 | 220.36 | 236.99 | 220.21 | 232.60 | 173.51 | qfq | 4,911,614 | 1,137,771,026 | 5.55% |
| 2025-03-13 | 222.00 | 224.75 | 220.10 | 220.36 | 164.38 | qfq | 1,379,008 | 306,499,924 | -1.00% |
| 2025-03-12 | 227.63 | 228.76 | 220.50 | 222.58 | 166.04 | qfq | 2,531,615 | 565,292,184 | -1.94% |
| 2025-03-11 | 226.67 | 227.48 | 223.40 | 226.99 | 169.33 | qfq | 2,113,510 | 476,432,422 | 0.14% |
| 2025-03-10 | 230.00 | 231.06 | 223.68 | 226.67 | 169.09 | qfq | 2,304,292 | 523,264,256 | -1.00% |
| 2025-03-07 | 229.05 | 230.84 | 225.23 | 228.95 | 170.79 | qfq | 2,211,610 | 506,392,010 | -0.02% |
| 2025-03-06 | 229.49 | 229.83 | 223.83 | 229.00 | 170.83 | qfq | 2,355,300 | 537,395,280 | 0.22% |
| 2025-03-05 | 223.03 | 230.10 | 222.02 | 228.49 | 170.44 | qfq | 3,158,875 | 718,385,252 | 2.45% |
| 2025-03-04 | 223.61 | 227.70 | 220.00 | 223.03 | 166.37 | qfq | 1,935,726 | 431,799,079 | -1.05% |
| 2025-03-03 | 222.62 | 229.47 | 222.62 | 225.40 | 168.14 | qfq | 3,083,771 | 698,672,093 | 1.88% |
| 2025-02-28 | 213.84 | 226.00 | 213.38 | 221.23 | 165.03 | qfq | 5,263,280 | 1,172,955,436 | 3.44% |
| 2025-02-27 | 211.19 | 215.00 | 208.80 | 213.88 | 159.55 | qfq | 2,435,005 | 518,807,991 | 1.37% |
| 2025-02-26 | 210.00 | 211.95 | 209.27 | 210.98 | 157.38 | qfq | 2,259,165 | 475,805,041 | 0.47% |
| 2025-02-25 | 212.05 | 214.80 | 209.08 | 209.99 | 156.64 | qfq | 3,448,488 | 727,863,839 | -1.87% |
| 2025-02-24 | 213.05 | 216.59 | 210.50 | 214.00 | 159.64 | qfq | 3,957,002 | 845,234,525 | -0.47% |
| 2025-02-21 | 225.86 | 225.86 | 212.01 | 215.00 | 160.38 | qfq | 6,365,044 | 1,371,573,044 | -6.52% |
| 2025-02-20 | 224.09 | 230.70 | 224.09 | 230.00 | 171.57 | qfq | 1,611,355 | 368,443,885 | 2.24% |
| 2025-02-19 | 226.10 | 227.10 | 224.00 | 224.95 | 167.80 | qfq | 1,517,109 | 341,392,241 | -0.95% |
| 2025-02-18 | 228.00 | 229.69 | 224.10 | 227.10 | 169.41 | qfq | 1,647,113 | 373,931,157 | -0.58% |
| 2025-02-17 | 226.61 | 230.30 | 226.00 | 228.42 | 170.39 | qfq | 1,585,545 | 360,781,730 | -0.47% |
| 2025-02-14 | 235.00 | 235.00 | 228.82 | 229.49 | 171.19 | qfq | 1,696,975 | 391,628,909 | -2.76% |
| 2025-02-13 | 228.97 | 237.59 | 226.00 | 236.01 | 176.05 | qfq | 3,866,012 | 901,944,704 | 3.29% |
| 2025-02-12 | 221.50 | 228.77 | 221.36 | 228.49 | 170.44 | qfq | 2,305,036 | 522,860,950 | 2.21% |
| 2025-02-11 | 222.00 | 226.95 | 219.20 | 223.55 | 166.76 | qfq | 3,811,374 | 851,128,698 | 0.70% |
| 2025-02-10 | 227.67 | 227.67 | 215.02 | 222.00 | 165.60 | qfq | 6,222,462 | 1,369,677,224 | -4.44% |
| 2025-02-07 | 236.96 | 236.96 | 231.30 | 232.31 | 173.29 | qfq | 2,179,301 | 508,328,150 | -0.93% |
| 2025-02-06 | 231.50 | 236.99 | 231.45 | 234.50 | 174.93 | qfq | 2,208,056 | 518,889,265 | 1.30% |
| 2025-02-05 | 245.45 | 245.45 | 231.10 | 231.50 | 172.69 | qfq | 3,187,190 | 747,484,348 | -4.79% |
| 2025-01-27 | 241.48 | 245.45 | 238.02 | 243.15 | 181.38 | qfq | 1,826,508 | 444,533,891 | 0.84% |
| 2025-01-24 | 242.12 | 243.50 | 236.00 | 241.13 | 179.87 | qfq | 2,122,829 | 508,082,511 | -0.68% |
| 2025-01-23 | 246.00 | 246.36 | 241.58 | 242.79 | 181.11 | qfq | 1,787,852 | 435,183,470 | -0.01% |
| 2025-01-22 | 248.09 | 250.89 | 238.76 | 242.81 | 181.13 | qfq | 2,297,135 | 558,223,854 | -2.84% |
| 2025-01-21 | 248.50 | 254.46 | 247.07 | 249.90 | 186.42 | qfq | 2,707,505 | 678,286,489 | 1.26% |
| 2025-01-20 | 241.99 | 250.00 | 240.99 | 246.79 | 184.10 | qfq | 2,651,875 | 656,048,020 | 1.56% |
| 2025-01-17 | 234.30 | 244.30 | 232.00 | 243.00 | 181.27 | qfq | 3,485,321 | 833,993,185 | 3.71% |
| 2025-01-16 | 233.04 | 237.98 | 233.04 | 234.30 | 174.78 | qfq | 3,343,585 | 785,598,016 | -0.73% |
| 2025-01-15 | 243.00 | 244.00 | 233.33 | 236.03 | 176.07 | qfq | 6,045,130 | 1,433,456,507 | -4.00% |
| 2025-01-14 | 265.44 | 267.18 | 244.52 | 245.87 | 183.41 | qfq | 6,524,721 | 1,650,805,993 | -7.92% |
| 2025-01-13 | 275.83 | 276.95 | 264.18 | 267.01 | 199.18 | qfq | 3,169,203 | 853,279,081 | -3.59% |
| 2025-01-10 | 270.99 | 278.49 | 270.00 | 276.96 | 206.60 | qfq | 1,622,388 | 447,561,655 | 2.05% |
| 2025-01-09 | 268.00 | 274.93 | 265.18 | 271.40 | 202.45 | qfq | 1,985,925 | 539,218,049 | 0.93% |
| 2025-01-08 | 258.58 | 270.99 | 257.04 | 268.91 | 200.60 | qfq | 3,399,390 | 902,465,029 | 3.95% |
| 2025-01-07 | 252.05 | 259.48 | 250.47 | 258.68 | 192.97 | qfq | 2,176,568 | 557,986,291 | 2.77% |
| 2025-01-06 | 246.00 | 253.49 | 243.53 | 251.70 | 187.76 | qfq | 3,248,587 | 812,928,075 | 2.15% |
| 2025-01-03 | 247.14 | 250.89 | 245.54 | 246.40 | 183.80 | qfq | 1,541,557 | 382,727,294 | -0.42% |
| 2025-01-02 | 247.57 | 250.62 | 242.50 | 247.44 | 184.58 | qfq | 2,056,236 | 507,647,984 | -0.43% |
| 2024-12-31 | 245.10 | 252.96 | 245.10 | 248.52 | 185.39 | qfq | 2,051,394 | 511,756,475 | 0.84% |
| 2024-12-30 | 243.77 | 247.76 | 241.00 | 246.45 | 183.84 | qfq | 1,231,888 | 301,991,655 | 1.06% |
| 2024-12-27 | 241.78 | 245.80 | 240.62 | 243.86 | 181.91 | qfq | 1,049,566 | 256,216,221 | 0.92% |
| 2024-12-26 | 242.52 | 244.00 | 240.50 | 241.63 | 180.25 | qfq | 711,442 | 172,086,653 | -0.93% |
| 2024-12-25 | 241.19 | 244.96 | 240.42 | 243.90 | 181.94 | qfq | 835,121 | 202,923,370 | 0.74% |
| 2024-12-24 | 241.97 | 243.53 | 240.00 | 242.12 | 180.61 | qfq | 1,278,864 | 309,242,833 | 0.05% |
| 2024-12-23 | 241.03 | 245.61 | 240.74 | 241.99 | 180.52 | qfq | 975,498 | 236,770,951 | -0.26% |
| 2024-12-20 | 241.10 | 246.40 | 241.10 | 242.62 | 180.99 | qfq | 1,450,489 | 352,344,165 | 1.09% |
| 2024-12-19 | 247.01 | 247.50 | 239.50 | 240.00 | 179.03 | qfq | 1,930,025 | 469,388,138 | -2.87% |
| 2024-12-18 | 247.50 | 253.45 | 245.50 | 247.10 | 184.33 | qfq | 1,850,659 | 458,909,029 | -1.94% |
| 2024-12-17 | 248.06 | 253.96 | 246.53 | 252.00 | 187.98 | qfq | 2,202,986 | 552,672,348 | 0.57% |
| 2024-12-16 | 254.88 | 257.35 | 244.50 | 250.56 | 186.91 | qfq | 4,203,102 | 1,052,937,737 | -0.28% |
| 2024-12-13 | 244.28 | 258.47 | 244.28 | 251.27 | 187.44 | qfq | 7,640,102 | 1,944,753,826 | 1.99% |
| 2024-12-12 | 242.52 | 250.00 | 240.05 | 246.37 | 183.78 | qfq | 4,010,582 | 988,380,110 | 1.60% |
| 2024-12-11 | 222.35 | 242.99 | 222.35 | 242.50 | 180.90 | qfq | 5,333,085 | 1,254,028,827 | 8.28% |
| 2024-12-10 | 222.71 | 227.62 | 222.02 | 223.95 | 167.06 | qfq | 2,669,142 | 598,518,559 | 1.25% |
| 2024-12-09 | 220.99 | 223.29 | 219.00 | 221.18 | 164.99 | qfq | 1,899,357 | 420,789,349 | 0.09% |
| 2024-12-06 | 221.43 | 223.67 | 218.61 | 220.99 | 164.85 | qfq | 1,937,954 | 430,417,914 | -0.00% |
| 2024-12-05 | 221.50 | 223.07 | 217.00 | 221.00 | 164.86 | qfq | 1,905,938 | 419,618,839 | 0.03% |
| 2024-12-04 | 217.17 | 222.84 | 217.17 | 220.94 | 164.81 | qfq | 1,926,297 | 425,083,618 | 1.07% |
| 2024-12-03 | 217.85 | 220.10 | 216.80 | 218.60 | 163.07 | qfq | 1,363,214 | 298,492,597 | 0.09% |
| 2024-12-02 | 215.03 | 219.50 | 212.80 | 218.40 | 162.92 | qfq | 2,765,220 | 600,433,578 | 2.14% |
| 2024-11-29 | 209.78 | 214.82 | 209.10 | 213.83 | 159.51 | qfq | 1,353,794 | 288,184,093 | 1.93% |
| 2024-11-28 | 211.20 | 212.87 | 208.38 | 209.78 | 156.49 | qfq | 1,308,657 | 274,158,524 | -1.47% |
| 2024-11-27 | 210.00 | 213.54 | 208.62 | 212.92 | 158.83 | qfq | 1,079,574 | 229,001,463 | 0.67% |
| 2024-11-26 | 212.18 | 213.58 | 208.20 | 211.50 | 157.77 | qfq | 1,073,644 | 227,374,896 | 0.36% |
| 2024-11-25 | 213.00 | 218.50 | 209.20 | 210.74 | 157.20 | qfq | 2,019,143 | 429,880,418 | -1.42% |
| 2024-11-22 | 218.51 | 220.63 | 213.77 | 213.77 | 159.46 | qfq | 1,270,908 | 275,063,737 | -2.65% |
| 2024-11-21 | 218.51 | 221.49 | 217.32 | 219.59 | 163.81 | qfq | 1,078,935 | 236,895,352 | 0.50% |
| 2024-11-20 | 219.01 | 219.79 | 216.38 | 218.50 | 162.99 | qfq | 808,761 | 175,930,215 | -0.61% |
| 2024-11-19 | 216.17 | 221.16 | 216.17 | 219.83 | 163.98 | qfq | 1,623,478 | 355,854,385 | 1.87% |
| 2024-11-18 | 215.10 | 220.19 | 213.80 | 215.80 | 160.98 | qfq | 1,371,191 | 297,055,769 | 0.04% |
| 2024-11-15 | 215.53 | 221.25 | 213.88 | 215.71 | 160.91 | qfq | 2,004,098 | 436,430,064 | 0.08% |
| 2024-11-14 | 217.57 | 218.44 | 214.80 | 215.53 | 160.78 | qfq | 1,453,064 | 313,612,690 | -1.69% |
| 2024-11-13 | 218.51 | 219.25 | 214.54 | 219.23 | 163.54 | qfq | 1,228,048 | 265,946,760 | -0.50% |
| 2024-11-12 | 219.00 | 223.56 | 216.08 | 220.33 | 164.36 | qfq | 1,633,944 | 359,998,953 | 0.52% |
| 2024-11-11 | 217.01 | 219.69 | 213.03 | 219.20 | 163.51 | qfq | 1,563,314 | 338,845,119 | 0.56% |
| 2024-11-08 | 224.02 | 224.04 | 217.50 | 217.97 | 162.60 | qfq | 1,628,806 | 358,663,403 | -2.47% |
| 2024-11-07 | 215.10 | 225.62 | 215.03 | 223.48 | 166.71 | qfq | 3,306,273 | 736,896,735 | 2.82% |
| 2024-11-06 | 219.79 | 219.79 | 214.53 | 217.36 | 162.14 | qfq | 1,807,034 | 390,961,592 | -0.67% |
| 2024-11-05 | 215.15 | 220.00 | 211.21 | 218.83 | 163.24 | qfq | 2,101,261 | 456,573,400 | 0.84% |
| 2024-11-04 | 211.98 | 220.88 | 211.00 | 217.01 | 161.88 | qfq | 2,805,623 | 608,552,831 | 3.02% |
| 2024-11-01 | 210.11 | 213.00 | 209.00 | 210.64 | 157.13 | qfq | 1,586,357 | 334,666,317 | -0.72% |
| 2024-10-31 | 214.50 | 215.00 | 211.00 | 212.17 | 158.27 | qfq | 1,540,530 | 327,563,644 | -0.78% |
| 2024-10-30 | 222.02 | 222.02 | 211.11 | 213.83 | 159.51 | qfq | 2,260,713 | 485,315,397 | -3.10% |
| 2024-10-29 | 219.78 | 223.76 | 218.15 | 220.68 | 164.62 | qfq | 1,975,834 | 437,235,211 | 0.09% |
| 2024-10-28 | 220.50 | 221.34 | 216.17 | 220.48 | 164.47 | qfq | 1,257,843 | 275,824,401 | -0.68% |
| 2024-10-25 | 220.01 | 222.03 | 217.01 | 221.99 | 165.60 | qfq | 1,294,098 | 285,118,809 | 1.84% |
| 2024-10-24 | 219.00 | 220.37 | 217.50 | 217.98 | 162.60 | qfq | 780,450 | 170,757,470 | -0.92% |
| 2024-10-23 | 221.00 | 222.78 | 218.20 | 220.00 | 164.11 | qfq | 1,190,018 | 262,138,830 | -0.03% |
| 2024-10-22 | 222.31 | 222.31 | 218.11 | 220.06 | 164.16 | qfq | 1,435,269 | 315,634,579 | -0.61% |
| 2024-10-21 | 217.08 | 224.67 | 213.56 | 221.40 | 165.16 | qfq | 3,051,214 | 675,205,796 | 1.98% |
| 2024-10-18 | 211.11 | 219.58 | 208.00 | 217.10 | 161.95 | qfq | 2,083,576 | 448,893,909 | 1.72% |
| 2024-10-17 | 213.92 | 216.50 | 212.25 | 213.43 | 159.21 | qfq | 1,044,842 | 224,054,122 | -0.23% |
| 2024-10-16 | 215.94 | 219.00 | 210.50 | 213.92 | 159.58 | qfq | 2,433,655 | 520,534,859 | -1.78% |
| 2024-10-15 | 226.83 | 228.49 | 217.80 | 217.80 | 162.47 | qfq | 2,236,227 | 498,513,231 | -4.56% |
| 2024-10-14 | 222.65 | 228.20 | 218.30 | 228.20 | 170.23 | qfq | 3,176,005 | 711,193,267 | 3.44% |
| 2024-10-11 | 217.50 | 223.47 | 217.50 | 220.62 | 164.57 | qfq | 1,739,106 | 382,834,233 | 1.67% |
| 2024-10-10 | 217.00 | 228.79 | 216.06 | 217.00 | 161.87 | qfq | 3,128,707 | 689,930,523 | 3.33% |
| 2024-10-09 | 211.79 | 219.98 | 208.18 | 210.00 | 156.65 | qfq | 2,652,597 | 567,118,950 | -26.57% |
| 2024-10-08 | 298.06 | 298.06 | 272.11 | 286.00 | 162.68 | qfq | 3,872,525 | 1,120,793,310 | 5.54% |
| 2024-09-30 | 253.36 | 272.00 | 252.76 | 270.98 | 154.13 | qfq | 4,994,196 | 1,334,639,163 | 9.45% |
| 2024-09-27 | 240.00 | 248.35 | 238.68 | 247.59 | 140.83 | qfq | 1,456,980 | 356,593,651 | 4.23% |
| 2024-09-26 | 230.50 | 237.54 | 228.12 | 237.54 | 135.11 | qfq | 1,675,394 | 390,433,559 | 3.66% |
| 2024-09-25 | 226.86 | 232.62 | 226.86 | 229.16 | 130.35 | qfq | 1,337,433 | 307,877,649 | 0.60% |
| 2024-09-24 | 225.50 | 230.73 | 222.50 | 227.80 | 129.57 | qfq | 1,138,175 | 258,241,908 | 1.26% |
| 2024-09-23 | 227.09 | 227.85 | 221.81 | 224.96 | 127.96 | qfq | 829,781 | 186,119,532 | -0.92% |
| 2024-09-20 | 227.07 | 231.54 | 224.64 | 227.04 | 129.14 | qfq | 1,018,341 | 232,351,451 | -0.60% |
| 2024-09-19 | 226.36 | 230.85 | 225.69 | 228.40 | 129.91 | qfq | 973,441 | 222,455,139 | 0.92% |
| 2024-09-18 | 224.73 | 227.09 | 223.03 | 226.32 | 128.73 | qfq | 598,410 | 135,410,541 | 0.99% |
| 2024-09-13 | 228.10 | 228.10 | 223.68 | 224.11 | 127.47 | qfq | 842,884 | 190,021,881 | -2.00% |
| 2024-09-12 | 229.50 | 231.08 | 227.00 | 228.68 | 130.07 | qfq | 686,648 | 157,295,504 | -0.36% |
| 2024-09-11 | 228.90 | 231.49 | 227.74 | 229.50 | 130.54 | qfq | 719,100 | 165,317,517 | 0.26% |
| 2024-09-10 | 226.79 | 230.95 | 225.66 | 228.90 | 130.20 | qfq | 819,104 | 187,702,048 | 0.45% |
| 2024-09-09 | 228.14 | 233.49 | 226.78 | 227.88 | 129.62 | qfq | 909,377 | 208,187,351 | -0.35% |
| 2024-09-06 | 232.17 | 233.53 | 228.50 | 228.69 | 130.08 | qfq | 503,200 | 116,193,957 | -1.50% |
| 2024-09-05 | 228.90 | 232.51 | 228.33 | 232.17 | 132.06 | qfq | 813,185 | 187,250,693 | 0.99% |
| 2024-09-04 | 237.99 | 239.71 | 228.79 | 229.90 | 130.77 | qfq | 1,465,544 | 339,584,395 | -1.87% |
| 2024-09-03 | 238.61 | 242.22 | 234.01 | 234.29 | 133.26 | qfq | 1,222,820 | 290,460,847 | -1.78% |
| 2024-09-02 | 238.00 | 243.12 | 234.01 | 238.53 | 135.68 | qfq | 2,193,979 | 524,894,796 | 4.65% |
| 2024-08-30 | 229.61 | 229.83 | 225.33 | 227.94 | 129.65 | qfq | 995,369 | 227,009,379 | -1.01% |
| 2024-08-29 | 228.79 | 230.88 | 227.45 | 230.26 | 130.97 | qfq | 856,588 | 196,419,642 | 0.64% |
| 2024-08-28 | 228.13 | 230.87 | 226.29 | 228.79 | 130.14 | qfq | 843,014 | 192,510,971 | -0.40% |
| 2024-08-27 | 229.48 | 232.80 | 228.60 | 229.71 | 130.66 | qfq | 795,288 | 182,996,054 | -0.45% |
| 2024-08-26 | 236.18 | 236.41 | 229.80 | 230.75 | 131.25 | qfq | 884,544 | 204,842,743 | -1.93% |
| 2024-08-23 | 234.60 | 236.62 | 233.00 | 235.28 | 133.83 | qfq | 552,185 | 129,882,270 | 0.29% |
| 2024-08-22 | 234.83 | 237.35 | 233.20 | 234.60 | 133.44 | qfq | 601,317 | 141,435,731 | -0.58% |
| 2024-08-21 | 235.00 | 237.72 | 233.15 | 235.97 | 134.22 | qfq | 658,922 | 155,440,351 | -0.06% |
| 2024-08-20 | 238.08 | 238.10 | 234.10 | 236.11 | 134.30 | qfq | 501,296 | 118,078,790 | -0.83% |
| 2024-08-19 | 238.00 | 243.13 | 234.00 | 238.08 | 135.42 | qfq | 930,400 | 222,122,643 | 0.03% |
| 2024-08-16 | 235.00 | 240.70 | 234.98 | 238.00 | 135.37 | qfq | 1,720,443 | 411,099,859 | 0.85% |
| 2024-08-15 | 236.01 | 238.00 | 232.21 | 236.00 | 134.24 | qfq | 843,418 | 199,141,426 | -0.46% |
| 2024-08-14 | 236.66 | 237.65 | 234.00 | 237.10 | 134.86 | qfq | 601,384 | 141,905,088 | 0.32% |
| 2024-08-13 | 235.14 | 237.00 | 234.60 | 236.35 | 134.44 | qfq | 710,222 | 167,505,148 | 0.45% |
| 2024-08-12 | 237.16 | 238.14 | 234.10 | 235.29 | 133.83 | qfq | 751,619 | 177,145,964 | -0.78% |
| 2024-08-09 | 238.91 | 238.99 | 236.26 | 237.14 | 134.89 | qfq | 506,352 | 120,394,628 | -0.28% |
| 2024-08-08 | 238.00 | 240.15 | 234.80 | 237.81 | 135.27 | qfq | 647,901 | 154,083,046 | -0.86% |
| 2024-08-07 | 239.13 | 241.95 | 237.01 | 239.88 | 136.44 | qfq | 913,394 | 219,407,199 | 0.31% |
| 2024-08-06 | 231.98 | 239.99 | 231.50 | 239.13 | 136.02 | qfq | 1,073,070 | 253,578,892 | 2.57% |
| 2024-08-05 | 234.94 | 239.00 | 232.01 | 233.14 | 132.61 | qfq | 1,088,477 | 255,504,665 | -0.77% |
| 2024-08-02 | 232.37 | 236.85 | 231.50 | 234.94 | 133.63 | qfq | 718,918 | 169,099,061 | 0.53% |
| 2024-08-01 | 233.96 | 235.50 | 232.54 | 233.69 | 132.92 | qfq | 901,222 | 211,392,603 | 0.09% |
| 2024-07-31 | 231.42 | 235.48 | 230.14 | 233.48 | 132.80 | qfq | 1,372,539 | 320,317,861 | 0.84% |
| 2024-07-30 | 233.00 | 233.00 | 227.61 | 231.54 | 131.70 | qfq | 965,957 | 221,998,542 | -0.54% |
| 2024-07-29 | 235.50 | 235.50 | 232.18 | 232.80 | 132.42 | qfq | 903,519 | 210,967,554 | -1.10% |
| 2024-07-26 | 234.10 | 236.80 | 232.50 | 235.40 | 133.90 | qfq | 956,967 | 224,726,715 | 1.75% |
| 2024-07-25 | 229.34 | 234.00 | 228.02 | 231.36 | 131.60 | qfq | 938,779 | 217,617,388 | -0.15% |
| 2024-07-24 | 233.88 | 236.99 | 230.22 | 231.70 | 131.79 | qfq | 1,170,301 | 272,639,986 | -0.86% |
| 2024-07-23 | 238.43 | 238.88 | 233.70 | 233.70 | 132.93 | qfq | 905,589 | 213,280,902 | -1.98% |
| 2024-07-22 | 240.49 | 242.38 | 235.00 | 238.43 | 135.62 | qfq | 1,298,849 | 310,306,862 | -0.41% |
| 2024-07-19 | 235.08 | 239.96 | 233.42 | 239.40 | 136.17 | qfq | 1,115,477 | 265,539,041 | 1.85% |
| 2024-07-18 | 234.35 | 236.37 | 232.52 | 235.05 | 133.70 | qfq | 847,124 | 198,552,751 | 0.22% |
| 2024-07-17 | 235.37 | 235.73 | 232.00 | 234.54 | 133.41 | qfq | 744,252 | 174,342,106 | -0.75% |
| 2024-07-16 | 235.24 | 236.48 | 233.50 | 236.31 | 134.41 | qfq | 781,140 | 183,740,357 | 0.45% |
| 2024-07-15 | 227.11 | 236.20 | 225.50 | 235.24 | 133.80 | qfq | 1,891,917 | 441,123,416 | 3.58% |
| 2024-07-12 | 227.00 | 227.95 | 224.04 | 227.11 | 129.18 | qfq | 1,109,707 | 250,798,751 | 0.50% |
| 2024-07-11 | 222.22 | 227.77 | 220.00 | 225.99 | 128.54 | qfq | 2,649,628 | 593,647,201 | 7.37% |
| 2024-07-10 | 207.35 | 211.80 | 205.96 | 210.48 | 119.72 | qfq | 869,262 | 182,465,801 | 0.83% |
| 2024-07-09 | 202.12 | 210.18 | 201.38 | 208.74 | 118.73 | qfq | 1,157,657 | 240,356,423 | 2.93% |
| 2024-07-08 | 202.33 | 206.40 | 202.16 | 202.80 | 115.35 | qfq | 540,498 | 110,112,574 | -0.82% |
| 2024-07-05 | 203.94 | 207.66 | 201.20 | 204.47 | 116.30 | qfq | 595,673 | 121,602,756 | 0.01% |
| 2024-07-04 | 201.15 | 207.26 | 200.62 | 204.45 | 116.29 | qfq | 1,308,538 | 267,298,931 | 1.61% |
| 2024-07-03 | 213.20 | 214.18 | 201.11 | 201.22 | 114.45 | qfq | 1,758,120 | 360,355,255 | -6.09% |
| 2024-07-02 | 214.00 | 215.69 | 210.46 | 214.28 | 121.88 | qfq | 740,325 | 158,242,019 | -0.24% |
| 2024-07-01 | 216.00 | 216.05 | 208.45 | 214.80 | 122.18 | qfq | 927,917 | 196,398,643 | -0.44% |
| 2024-06-28 | 216.23 | 217.99 | 214.21 | 215.75 | 122.72 | qfq | 771,340 | 166,389,755 | -0.22% |
| 2024-06-27 | 217.70 | 219.12 | 215.55 | 216.23 | 122.99 | qfq | 648,647 | 140,868,982 | -0.76% |
| 2024-06-26 | 217.67 | 220.00 | 216.50 | 217.89 | 123.94 | qfq | 501,584 | 109,246,134 | -0.12% |
| 2024-06-25 | 219.00 | 220.45 | 217.00 | 218.15 | 124.08 | qfq | 585,041 | 127,741,294 | 0.16% |
| 2024-06-24 | 214.08 | 219.37 | 213.07 | 217.80 | 123.88 | qfq | 925,805 | 201,081,284 | 0.54% |
| 2024-06-21 | 219.60 | 219.60 | 215.00 | 216.64 | 123.23 | qfq | 657,475 | 142,593,197 | -1.09% |
| 2024-06-20 | 217.20 | 221.80 | 217.06 | 219.02 | 124.58 | qfq | 569,807 | 125,387,771 | -0.25% |
| 2024-06-19 | 216.83 | 220.00 | 216.32 | 219.57 | 124.89 | qfq | 680,017 | 148,313,140 | -0.44% |
| 2024-06-18 | 220.12 | 222.00 | 217.00 | 220.54 | 125.44 | qfq | 830,159 | 181,370,173 | 0.19% |
| 2024-06-17 | 220.41 | 225.45 | 217.60 | 220.12 | 125.20 | qfq | 1,377,900 | 304,211,439 | -0.07% |
| 2024-06-14 | 231.00 | 232.85 | 220.01 | 220.28 | 125.30 | qfq | 3,211,858 | 722,388,755 | -4.62% |
| 2024-06-13 | 226.87 | 233.00 | 226.16 | 230.95 | 131.36 | qfq | 1,601,744 | 369,614,462 | 1.11% |
| 2024-06-12 | 223.86 | 229.43 | 223.78 | 228.41 | 129.92 | qfq | 1,224,677 | 278,914,402 | 2.20% |
| 2024-06-11 | 223.95 | 227.38 | 221.49 | 223.50 | 127.13 | qfq | 756,179 | 169,208,189 | -0.99% |
| 2024-06-07 | 229.41 | 229.41 | 224.10 | 225.74 | 126.98 | qfq | 679,735 | 153,841,827 | -1.28% |
| 2024-06-06 | 227.20 | 231.88 | 226.00 | 228.67 | 128.63 | qfq | 1,007,944 | 231,385,516 | 0.74% |
| 2024-06-05 | 227.08 | 230.68 | 225.50 | 227.00 | 127.69 | qfq | 646,645 | 147,267,818 | -0.77% |
| 2024-06-04 | 229.00 | 232.00 | 226.64 | 228.77 | 128.68 | qfq | 1,326,235 | 303,292,023 | -0.17% |
| 2024-06-03 | 218.20 | 229.52 | 217.00 | 229.15 | 128.90 | qfq | 2,260,854 | 511,681,238 | 7.09% |
| 2024-05-31 | 217.81 | 219.86 | 213.97 | 213.97 | 120.36 | qfq | 673,843 | 145,970,651 | -1.83% |
| 2024-05-30 | 219.02 | 219.35 | 216.25 | 217.95 | 122.60 | qfq | 460,300 | 100,225,198 | -0.49% |
| 2024-05-29 | 218.60 | 221.50 | 218.10 | 219.02 | 123.20 | qfq | 685,279 | 150,002,987 | -0.87% |
| 2024-05-28 | 221.99 | 223.98 | 219.79 | 220.95 | 124.28 | qfq | 701,849 | 155,088,603 | -0.91% |
| 2024-05-27 | 221.39 | 223.30 | 220.30 | 222.98 | 125.43 | qfq | 527,576 | 117,194,646 | 0.44% |
| 2024-05-24 | 224.30 | 226.50 | 222.00 | 222.00 | 124.88 | qfq | 787,200 | 176,706,856 | -1.34% |
| 2024-05-23 | 226.14 | 228.35 | 224.30 | 225.01 | 126.57 | qfq | 703,309 | 158,935,665 | -0.67% |
| 2024-05-22 | 224.13 | 227.85 | 221.01 | 226.53 | 127.42 | qfq | 927,668 | 209,275,489 | 1.03% |
| 2024-05-21 | 219.99 | 227.47 | 219.00 | 224.21 | 126.12 | qfq | 1,235,552 | 277,213,643 | 1.77% |
| 2024-05-20 | 225.99 | 226.60 | 220.00 | 220.30 | 123.92 | qfq | 1,120,228 | 248,480,951 | -2.23% |
| 2024-05-17 | 224.46 | 227.98 | 222.45 | 225.33 | 126.75 | qfq | 981,516 | 220,567,329 | 0.39% |
| 2024-05-16 | 224.96 | 229.00 | 224.00 | 224.46 | 126.26 | qfq | 1,042,143 | 235,674,302 | 0.03% |
| 2024-05-15 | 224.73 | 226.70 | 223.20 | 224.39 | 126.22 | qfq | 588,579 | 132,083,105 | -0.56% |
| 2024-05-14 | 224.95 | 229.61 | 223.20 | 225.65 | 126.93 | qfq | 843,270 | 191,433,073 | 0.40% |
| 2024-05-13 | 227.00 | 228.06 | 222.03 | 224.74 | 126.42 | qfq | 1,526,449 | 342,946,983 | -1.65% |
| 2024-05-10 | 230.00 | 233.80 | 228.12 | 228.50 | 128.53 | qfq | 1,439,421 | 331,325,396 | -0.51% |
| 2024-05-09 | 226.08 | 232.67 | 225.03 | 229.68 | 129.20 | qfq | 1,435,004 | 329,493,289 | 2.17% |
| 2024-05-08 | 225.67 | 228.50 | 224.55 | 224.80 | 126.45 | qfq | 1,833,576 | 413,836,003 | 0.12% |
| 2024-05-07 | 220.33 | 231.11 | 220.31 | 224.52 | 126.29 | qfq | 1,894,027 | 431,091,875 | 1.91% |
| 2024-05-06 | 217.77 | 227.77 | 217.13 | 220.31 | 123.92 | qfq | 3,048,237 | 676,878,028 | 3.49% |
| 2024-04-30 | 205.28 | 212.99 | 203.45 | 212.88 | 119.75 | qfq | 1,677,172 | 353,613,334 | 3.34% |
| 2024-04-29 | 199.99 | 207.66 | 199.10 | 205.99 | 115.87 | qfq | 1,832,814 | 374,217,648 | 3.40% |
| 2024-04-26 | 201.79 | 201.79 | 197.07 | 199.22 | 112.06 | qfq | 1,129,707 | 224,486,856 | -1.18% |
| 2024-04-25 | 197.60 | 202.00 | 196.42 | 201.60 | 113.40 | qfq | 1,279,913 | 256,580,631 | 1.88% |
| 2024-04-24 | 195.10 | 197.89 | 192.18 | 197.88 | 111.31 | qfq | 1,141,100 | 223,195,949 | 1.48% |
| 2024-04-23 | 198.10 | 201.95 | 191.88 | 195.00 | 109.69 | qfq | 2,372,711 | 464,981,882 | -0.31% |
| 2024-04-22 | 191.47 | 196.69 | 191.47 | 195.60 | 110.03 | qfq | 1,504,480 | 293,159,621 | 1.64% |
| 2024-04-19 | 192.99 | 194.80 | 190.00 | 192.45 | 108.25 | qfq | 772,059 | 148,300,065 | -0.47% |
| 2024-04-18 | 188.73 | 193.57 | 188.73 | 193.35 | 108.76 | qfq | 1,590,484 | 306,084,710 | 1.26% |
| 2024-04-17 | 193.97 | 194.20 | 188.50 | 190.95 | 107.41 | qfq | 1,122,040 | 214,366,739 | -0.82% |
| 2024-04-16 | 193.02 | 196.42 | 191.52 | 192.52 | 108.29 | qfq | 1,204,632 | 233,631,208 | -0.25% |
| 2024-04-15 | 184.80 | 194.47 | 184.80 | 193.00 | 108.56 | qfq | 1,913,152 | 365,489,351 | 4.45% |
| 2024-04-12 | 186.80 | 188.89 | 184.78 | 184.78 | 103.94 | qfq | 800,179 | 149,666,684 | -0.98% |
| 2024-04-11 | 190.00 | 190.00 | 185.65 | 186.60 | 104.96 | qfq | 643,138 | 120,169,783 | -1.08% |
| 2024-04-10 | 188.00 | 189.75 | 186.45 | 188.64 | 106.11 | qfq | 822,717 | 155,210,653 | 0.56% |
| 2024-04-09 | 190.67 | 191.38 | 187.59 | 187.59 | 105.52 | qfq | 488,870 | 92,522,736 | -1.39% |
| 2024-04-08 | 189.43 | 191.80 | 188.26 | 190.24 | 107.01 | qfq | 978,340 | 186,179,314 | 0.33% |
| 2024-04-03 | 189.75 | 191.44 | 188.01 | 189.62 | 106.66 | qfq | 675,040 | 128,376,998 | 0.09% |
| 2024-04-02 | 187.00 | 190.07 | 185.52 | 189.45 | 106.57 | qfq | 1,049,991 | 197,880,953 | 1.58% |
| 2024-04-01 | 187.38 | 188.70 | 185.15 | 186.50 | 104.91 | qfq | 719,140 | 134,443,573 | -0.12% |
| 2024-03-29 | 187.67 | 189.89 | 185.50 | 186.73 | 105.04 | qfq | 606,640 | 113,710,774 | -0.85% |
| 2024-03-28 | 184.60 | 188.98 | 184.60 | 188.33 | 105.94 | qfq | 626,289 | 117,761,676 | 1.67% |
| 2024-03-27 | 186.05 | 188.28 | 184.66 | 185.23 | 104.19 | qfq | 374,751 | 70,022,025 | -1.21% |
| 2024-03-26 | 184.95 | 188.76 | 184.95 | 187.50 | 105.47 | qfq | 636,818 | 119,330,851 | 1.20% |
| 2024-03-25 | 183.40 | 188.62 | 183.27 | 185.28 | 104.22 | qfq | 893,055 | 166,576,361 | 2.70% |
| 2024-03-22 | 176.00 | 189.33 | 176.00 | 180.41 | 101.48 | qfq | 896,518 | 164,630,168 | -4.44% |
| 2024-03-21 | 188.00 | 190.30 | 187.61 | 188.80 | 106.20 | qfq | 344,576 | 65,196,701 | 0.27% |
| 2024-03-20 | 188.00 | 190.35 | 187.60 | 188.29 | 105.91 | qfq | 485,198 | 91,682,556 | -0.57% |
| 2024-03-19 | 186.35 | 190.72 | 186.00 | 189.36 | 106.52 | qfq | 773,170 | 146,330,102 | 1.26% |
| 2024-03-18 | 183.86 | 187.50 | 182.50 | 187.00 | 105.19 | qfq | 865,719 | 160,765,308 | 1.71% |
| 2024-03-15 | 182.40 | 184.55 | 181.50 | 183.86 | 103.42 | qfq | 371,377 | 68,289,780 | 0.41% |
| 2024-03-14 | 185.50 | 185.73 | 182.00 | 183.11 | 103.00 | qfq | 476,700 | 87,848,558 | -1.29% |
| 2024-03-13 | 184.81 | 186.28 | 183.66 | 185.50 | 104.34 | qfq | 495,243 | 91,819,231 | 0.02% |
| 2024-03-12 | 185.00 | 186.31 | 183.77 | 185.46 | 104.32 | qfq | 650,456 | 120,598,328 | 0.25% |
| 2024-03-11 | 180.63 | 186.50 | 180.63 | 185.00 | 104.06 | qfq | 737,769 | 136,193,523 | 2.42% |
| 2024-03-08 | 180.10 | 182.78 | 179.50 | 180.63 | 101.60 | qfq | 381,298 | 69,287,687 | -0.81% |
| 2024-03-07 | 182.44 | 183.00 | 180.69 | 182.10 | 102.43 | qfq | 445,736 | 81,127,980 | -0.19% |
| 2024-03-06 | 181.30 | 183.52 | 180.41 | 182.44 | 102.62 | qfq | 571,170 | 104,242,352 | 0.63% |
| 2024-03-05 | 179.05 | 182.82 | 178.50 | 181.30 | 101.98 | qfq | 809,166 | 146,398,957 | 0.73% |
| 2024-03-04 | 180.08 | 186.88 | 176.88 | 179.99 | 101.24 | qfq | 1,513,495 | 274,811,847 | 0.13% |
| 2024-03-01 | 178.98 | 180.87 | 178.00 | 179.75 | 101.11 | qfq | 678,190 | 121,935,389 | 0.43% |
| 2024-02-29 | 171.66 | 179.00 | 171.66 | 178.98 | 100.68 | qfq | 725,935 | 127,643,472 | 3.40% |
| 2024-02-28 | 176.76 | 177.76 | 172.93 | 173.10 | 97.37 | qfq | 681,768 | 119,511,974 | -2.41% |
| 2024-02-27 | 176.12 | 178.04 | 175.52 | 177.37 | 99.77 | qfq | 397,561 | 70,200,891 | -0.02% |
| 2024-02-26 | 179.79 | 180.10 | 177.20 | 177.41 | 99.79 | qfq | 459,189 | 81,787,865 | -1.65% |
| 2024-02-23 | 180.00 | 181.00 | 177.10 | 180.39 | 101.47 | qfq | 732,853 | 131,145,010 | -0.22% |
| 2024-02-22 | 179.91 | 180.99 | 178.56 | 180.79 | 101.69 | qfq | 419,167 | 75,430,070 | -0.42% |
| 2024-02-21 | 178.38 | 183.00 | 177.68 | 181.55 | 102.12 | qfq | 630,742 | 114,048,251 | 0.67% |
| 2024-02-20 | 177.69 | 181.50 | 175.43 | 180.35 | 101.45 | qfq | 620,989 | 111,467,305 | 1.53% |
| 2024-02-19 | 174.36 | 181.90 | 174.10 | 177.63 | 99.92 | qfq | 817,141 | 145,112,955 | 2.09% |
| 2024-02-08 | 176.99 | 177.20 | 170.40 | 173.99 | 97.87 | qfq | 1,061,549 | 184,081,019 | -1.98% |
| 2024-02-07 | 175.41 | 177.67 | 171.98 | 177.50 | 99.84 | qfq | 1,076,880 | 188,151,991 | 2.01% |
| 2024-02-06 | 170.82 | 177.30 | 169.81 | 174.00 | 97.88 | qfq | 1,214,855 | 211,460,821 | 1.86% |
| 2024-02-05 | 168.68 | 172.29 | 165.23 | 170.82 | 96.09 | qfq | 1,127,718 | 190,976,190 | 1.57% |
| 2024-02-02 | 167.60 | 173.50 | 164.50 | 168.18 | 94.60 | qfq | 1,309,299 | 221,564,789 | 1.16% |
| 2024-02-01 | 162.79 | 167.88 | 162.79 | 166.25 | 93.52 | qfq | 1,097,776 | 181,831,391 | 2.20% |
| 2024-01-31 | 164.00 | 165.50 | 161.85 | 162.67 | 91.50 | qfq | 895,599 | 146,271,734 | -0.30% |
| 2024-01-30 | 173.03 | 173.03 | 163.00 | 163.16 | 91.78 | qfq | 1,055,687 | 175,790,551 | -5.21% |
| 2024-01-29 | 163.01 | 174.96 | 163.00 | 172.13 | 96.82 | qfq | 1,944,698 | 331,515,176 | 5.67% |
| 2024-01-26 | 160.00 | 164.42 | 154.16 | 162.90 | 91.63 | qfq | 1,858,952 | 296,941,605 | -1.49% |
| 2024-01-25 | 162.12 | 167.00 | 161.00 | 165.36 | 93.02 | qfq | 643,261 | 105,670,723 | 1.63% |
| 2024-01-24 | 166.83 | 168.92 | 161.00 | 162.70 | 91.52 | qfq | 880,196 | 144,042,167 | -2.48% |
| 2024-01-23 | 165.64 | 169.00 | 164.01 | 166.83 | 93.84 | qfq | 521,849 | 86,883,932 | 0.22% |
| 2024-01-22 | 170.70 | 173.80 | 165.12 | 166.47 | 93.64 | qfq | 672,796 | 113,493,071 | -2.97% |
| 2024-01-19 | 169.32 | 172.40 | 168.50 | 171.56 | 96.50 | qfq | 536,010 | 91,588,340 | 0.92% |
| 2024-01-18 | 168.22 | 170.66 | 164.07 | 170.00 | 95.63 | qfq | 802,892 | 134,310,265 | 0.96% |
| 2024-01-17 | 172.77 | 173.47 | 168.36 | 168.38 | 94.71 | qfq | 518,244 | 88,288,767 | -3.01% |
| 2024-01-16 | 174.51 | 175.07 | 171.55 | 173.60 | 97.65 | qfq | 453,830 | 78,460,371 | -0.86% |
| 2024-01-15 | 171.30 | 176.88 | 169.03 | 175.11 | 98.50 | qfq | 533,683 | 92,844,949 | 1.87% |
| 2024-01-12 | 172.07 | 173.10 | 171.01 | 171.90 | 96.69 | qfq | 395,955 | 68,152,347 | -0.27% |
| 2024-01-11 | 174.38 | 175.00 | 172.00 | 172.36 | 96.95 | qfq | 584,478 | 101,008,607 | -1.35% |
| 2024-01-10 | 171.35 | 177.36 | 171.34 | 174.71 | 98.27 | qfq | 682,931 | 119,006,403 | 2.17% |
| 2024-01-09 | 178.45 | 178.46 | 170.12 | 171.00 | 96.19 | qfq | 1,189,128 | 205,354,313 | -3.68% |
| 2024-01-08 | 180.00 | 182.37 | 176.18 | 177.54 | 99.87 | qfq | 480,823 | 85,739,482 | -1.61% |
| 2024-01-05 | 182.00 | 183.99 | 180.00 | 180.45 | 101.50 | qfq | 411,996 | 75,043,881 | -1.10% |
| 2024-01-04 | 184.09 | 185.22 | 181.75 | 182.46 | 102.63 | qfq | 323,247 | 59,090,251 | -1.37% |
| 2024-01-03 | 181.45 | 186.99 | 181.00 | 185.00 | 104.06 | qfq | 839,725 | 155,537,175 | 1.45% |
| 2024-01-02 | 181.60 | 184.20 | 180.32 | 182.36 | 102.58 | qfq | 702,325 | 128,062,963 | -0.08% |
| 2023-12-29 | 176.96 | 182.66 | 176.63 | 182.51 | 102.66 | qfq | 800,107 | 144,580,823 | 3.14% |
| 2023-12-28 | 177.95 | 178.47 | 174.80 | 176.96 | 99.54 | qfq | 808,121 | 142,595,823 | -0.33% |
| 2023-12-27 | 175.68 | 178.47 | 175.67 | 177.55 | 99.87 | qfq | 671,856 | 119,033,596 | 1.09% |
| 2023-12-26 | 174.87 | 176.95 | 174.34 | 175.63 | 98.79 | qfq | 453,300 | 79,699,337 | 0.01% |
| 2023-12-25 | 176.93 | 177.30 | 172.69 | 175.62 | 98.79 | qfq | 737,300 | 129,080,664 | -0.44% |
| 2023-12-22 | 176.16 | 176.95 | 173.00 | 176.40 | 99.23 | qfq | 839,053 | 147,277,082 | -0.08% |
| 2023-12-21 | 175.50 | 178.50 | 175.12 | 176.54 | 99.30 | qfq | 716,391 | 126,768,288 | 0.31% |
| 2023-12-20 | 181.63 | 182.98 | 173.25 | 176.00 | 99.00 | qfq | 1,256,400 | 223,000,259 | -3.30% |
| 2023-12-19 | 182.89 | 184.49 | 181.22 | 182.00 | 102.38 | qfq | 339,869 | 61,968,477 | -0.51% |
| 2023-12-18 | 181.69 | 183.50 | 181.12 | 182.94 | 102.90 | qfq | 586,289 | 107,011,624 | 0.01% |
| 2023-12-15 | 184.33 | 185.97 | 182.20 | 182.93 | 102.90 | qfq | 614,475 | 112,722,160 | -0.76% |
| 2023-12-14 | 186.27 | 188.00 | 184.11 | 184.33 | 103.69 | qfq | 477,055 | 88,478,867 | -1.04% |
| 2023-12-13 | 186.11 | 189.00 | 185.39 | 186.26 | 104.77 | qfq | 948,516 | 177,477,478 | 0.08% |
| 2023-12-12 | 186.98 | 188.60 | 185.58 | 186.11 | 104.69 | qfq | 727,480 | 135,553,287 | -0.83% |
| 2023-12-11 | 188.02 | 189.00 | 185.75 | 187.67 | 105.56 | qfq | 830,420 | 155,630,783 | -0.80% |
| 2023-12-08 | 189.93 | 192.85 | 187.92 | 189.18 | 106.41 | qfq | 1,504,319 | 285,643,855 | -0.58% |
| 2023-12-07 | 187.00 | 191.33 | 185.21 | 190.29 | 107.04 | qfq | 957,450 | 180,367,714 | 1.20% |
| 2023-12-06 | 188.00 | 189.27 | 185.66 | 188.04 | 105.77 | qfq | 704,127 | 131,934,807 | -0.44% |
| 2023-12-05 | 191.54 | 192.70 | 188.58 | 188.88 | 106.25 | qfq | 757,118 | 144,278,062 | -1.52% |
| 2023-12-04 | 194.21 | 195.00 | 190.46 | 191.80 | 107.89 | qfq | 944,477 | 182,013,160 | -1.44% |
| 2023-12-01 | 197.00 | 197.00 | 192.38 | 194.60 | 109.46 | qfq | 791,700 | 153,732,139 | -1.30% |
| 2023-11-30 | 195.13 | 199.55 | 194.30 | 197.16 | 110.90 | qfq | 935,161 | 184,470,474 | 0.80% |
| 2023-11-29 | 191.50 | 196.50 | 191.01 | 195.60 | 110.03 | qfq | 908,432 | 177,045,246 | 1.93% |
| 2023-11-28 | 194.54 | 196.70 | 191.26 | 191.89 | 107.94 | qfq | 827,796 | 159,898,667 | -1.19% |
| 2023-11-27 | 193.58 | 195.21 | 191.98 | 194.20 | 109.24 | qfq | 1,483,502 | 287,375,042 | -0.10% |
| 2023-11-24 | 198.00 | 198.00 | 193.50 | 194.40 | 109.35 | qfq | 890,600 | 173,961,646 | -2.00% |
| 2023-11-23 | 194.76 | 198.50 | 191.81 | 198.36 | 111.58 | qfq | 1,589,329 | 311,090,194 | 3.04% |
| 2023-11-22 | 186.00 | 199.00 | 186.00 | 192.50 | 108.28 | qfq | 2,612,010 | 503,774,664 | 4.00% |
| 2023-11-21 | 180.84 | 186.33 | 179.29 | 185.10 | 104.12 | qfq | 1,109,856 | 203,909,182 | 2.37% |
| 2023-11-20 | 180.46 | 181.66 | 177.50 | 180.81 | 101.71 | qfq | 529,769 | 95,119,089 | 0.23% |
| 2023-11-17 | 179.63 | 180.72 | 179.03 | 180.40 | 101.48 | qfq | 264,165 | 47,512,475 | 0.11% |
| 2023-11-16 | 181.70 | 182.46 | 180.20 | 180.21 | 101.37 | qfq | 243,284 | 44,033,956 | -0.82% |
| 2023-11-15 | 182.98 | 183.28 | 181.00 | 181.70 | 102.21 | qfq | 345,020 | 62,722,628 | -0.23% |
| 2023-11-14 | 180.98 | 182.49 | 180.39 | 182.11 | 102.44 | qfq | 352,520 | 63,984,370 | 0.45% |
| 2023-11-13 | 181.52 | 183.50 | 180.12 | 181.30 | 101.98 | qfq | 350,310 | 63,540,111 | -0.38% |
| 2023-11-10 | 181.25 | 183.36 | 179.52 | 181.99 | 102.37 | qfq | 598,830 | 108,747,174 | 0.10% |
| 2023-11-09 | 183.55 | 184.96 | 180.81 | 181.80 | 102.26 | qfq | 593,091 | 107,972,822 | -1.06% |
| 2023-11-08 | 182.11 | 186.49 | 182.11 | 183.74 | 103.35 | qfq | 879,500 | 161,872,580 | 0.72% |
| 2023-11-07 | 181.98 | 184.13 | 181.05 | 182.43 | 102.62 | qfq | 580,240 | 105,907,468 | 0.13% |
| 2023-11-06 | 183.58 | 185.05 | 180.37 | 182.20 | 102.49 | qfq | 657,082 | 119,714,862 | -0.16% |
| 2023-11-03 | 180.89 | 185.10 | 179.02 | 182.49 | 102.65 | qfq | 646,938 | 118,280,871 | 0.68% |
| 2023-11-02 | 184.33 | 185.37 | 180.22 | 181.26 | 101.96 | qfq | 847,000 | 154,217,365 | -1.86% |
| 2023-11-01 | 196.65 | 196.87 | 184.20 | 184.69 | 103.89 | qfq | 1,005,900 | 188,551,186 | -3.84% |
| 2023-10-31 | 192.30 | 193.46 | 190.45 | 192.06 | 108.03 | qfq | 682,641 | 130,974,561 | 0.03% |
| 2023-10-30 | 190.00 | 193.93 | 188.14 | 192.01 | 108.01 | qfq | 1,032,082 | 198,304,672 | 1.05% |
| 2023-10-27 | 182.03 | 190.68 | 182.03 | 190.02 | 106.89 | qfq | 940,896 | 176,460,083 | 3.94% |
| 2023-10-26 | 180.74 | 183.50 | 180.02 | 182.82 | 102.84 | qfq | 476,094 | 86,543,883 | 0.85% |
| 2023-10-25 | 181.30 | 183.88 | 179.38 | 181.28 | 101.97 | qfq | 801,942 | 145,566,470 | 0.89% |
| 2023-10-24 | 176.27 | 180.50 | 175.51 | 179.68 | 101.07 | qfq | 571,201 | 101,901,844 | 1.98% |
| 2023-10-23 | 174.77 | 177.79 | 174.03 | 176.20 | 99.11 | qfq | 561,380 | 98,988,410 | 0.05% |
| 2023-10-20 | 180.26 | 180.68 | 175.00 | 176.11 | 99.06 | qfq | 659,376 | 116,995,305 | -2.60% |
| 2023-10-19 | 183.67 | 184.55 | 180.81 | 180.81 | 101.71 | qfq | 278,929 | 50,832,503 | -2.28% |
| 2023-10-18 | 185.85 | 185.85 | 182.88 | 185.03 | 104.08 | qfq | 514,400 | 94,823,158 | -0.44% |
| 2023-10-17 | 184.85 | 186.89 | 182.57 | 185.85 | 104.54 | qfq | 568,300 | 104,922,478 | 0.37% |
| 2023-10-16 | 184.97 | 185.94 | 180.77 | 185.17 | 104.16 | qfq | 680,909 | 124,703,628 | 0.11% |
| 2023-10-13 | 188.74 | 188.74 | 184.00 | 184.97 | 104.05 | qfq | 444,204 | 82,273,109 | -2.45% |
| 2023-10-12 | 193.85 | 193.86 | 187.58 | 189.62 | 106.66 | qfq | 486,000 | 91,985,738 | -1.13% |
| 2023-10-11 | 184.99 | 191.79 | 183.43 | 191.79 | 107.88 | qfq | 1,050,258 | 199,018,388 | 4.37% |
| 2023-10-10 | 183.66 | 186.00 | 181.50 | 183.76 | 103.37 | qfq | 597,823 | 109,850,003 | -0.03% |
| 2023-10-09 | 182.86 | 184.74 | 178.31 | 183.82 | 103.40 | qfq | 871,244 | 158,530,873 | 0.52% |
| 2023-09-28 | 183.60 | 186.68 | 180.11 | 182.87 | 102.86 | qfq | 952,421 | 174,669,287 | 1.79% |
| 2023-09-27 | 178.92 | 182.31 | 177.50 | 179.65 | 101.05 | qfq | 652,526 | 117,282,963 | 1.14% |
| 2023-09-26 | 181.33 | 182.60 | 177.35 | 177.63 | 99.92 | qfq | 851,679 | 152,193,519 | -2.04% |
| 2023-09-25 | 181.99 | 182.44 | 181.00 | 181.33 | 102.00 | qfq | 384,800 | 69,868,491 | -0.45% |
| 2023-09-22 | 181.00 | 183.44 | 179.11 | 182.15 | 102.46 | qfq | 410,400 | 74,766,489 | 0.88% |
| 2023-09-21 | 182.41 | 182.41 | 180.49 | 180.56 | 101.57 | qfq | 295,333 | 53,596,680 | -1.28% |
| 2023-09-20 | 185.50 | 185.50 | 181.35 | 182.91 | 102.89 | qfq | 412,500 | 75,251,080 | -0.83% |
| 2023-09-19 | 185.72 | 185.72 | 183.17 | 184.45 | 103.75 | qfq | 466,115 | 85,760,711 | -0.47% |
| 2023-09-18 | 183.54 | 186.45 | 182.05 | 185.33 | 104.25 | qfq | 610,000 | 112,615,881 | 0.63% |
| 2023-09-15 | 186.68 | 186.76 | 182.90 | 184.17 | 103.60 | qfq | 584,935 | 108,067,434 | -1.39% |
| 2023-09-14 | 188.42 | 192.58 | 184.20 | 186.76 | 105.05 | qfq | 933,924 | 173,801,202 | -1.38% |
| 2023-09-13 | 187.00 | 191.60 | 187.00 | 189.37 | 106.52 | qfq | 1,069,446 | 202,227,193 | 1.27% |
| 2023-09-12 | 187.90 | 188.38 | 186.35 | 187.00 | 105.19 | qfq | 523,080 | 97,898,693 | -0.48% |
| 2023-09-11 | 185.88 | 190.30 | 184.27 | 187.90 | 105.69 | qfq | 682,520 | 127,889,764 | 2.02% |
| 2023-09-08 | 186.31 | 188.09 | 184.00 | 184.18 | 103.60 | qfq | 415,661 | 77,053,288 | -1.42% |
| 2023-09-07 | 190.37 | 191.22 | 186.65 | 186.83 | 105.09 | qfq | 632,400 | 118,814,711 | -1.86% |
| 2023-09-06 | 188.85 | 192.52 | 187.97 | 190.37 | 107.08 | qfq | 929,115 | 177,051,305 | 0.88% |
| 2023-09-05 | 191.50 | 193.42 | 188.33 | 188.71 | 106.15 | qfq | 832,719 | 158,152,634 | -1.90% |
| 2023-09-04 | 197.93 | 198.69 | 191.08 | 192.36 | 108.20 | qfq | 1,063,464 | 206,179,502 | -2.36% |
| 2023-09-01 | 194.27 | 200.54 | 186.88 | 197.00 | 110.81 | qfq | 962,820 | 188,001,844 | 0.36% |
| 2023-08-31 | 193.10 | 201.00 | 192.07 | 196.30 | 110.42 | qfq | 2,722,567 | 537,259,389 | 1.66% |
| 2023-08-30 | 186.37 | 193.49 | 184.59 | 193.10 | 108.62 | qfq | 916,549 | 175,070,230 | 3.62% |
| 2023-08-29 | 178.28 | 186.36 | 178.00 | 186.36 | 104.83 | qfq | 1,031,823 | 190,267,570 | 4.05% |
| 2023-08-28 | 186.90 | 187.66 | 178.06 | 179.11 | 100.75 | qfq | 648,500 | 117,189,245 | -1.28% |
| 2023-08-25 | 180.50 | 183.47 | 180.07 | 181.44 | 102.06 | qfq | 315,286 | 57,220,204 | -0.48% |
| 2023-08-24 | 180.95 | 183.50 | 179.18 | 182.32 | 102.56 | qfq | 478,258 | 86,933,389 | 0.55% |
| 2023-08-23 | 183.35 | 185.36 | 181.00 | 181.32 | 101.99 | qfq | 584,881 | 107,196,950 | -1.45% |
| 2023-08-22 | 183.43 | 185.00 | 182.22 | 183.99 | 103.49 | qfq | 876,505 | 161,277,696 | 0.16% |
| 2023-08-21 | 180.77 | 185.92 | 179.11 | 183.69 | 103.33 | qfq | 1,158,633 | 213,428,837 | 0.62% |
| 2023-08-18 | 184.77 | 184.77 | 180.15 | 182.55 | 102.68 | qfq | 879,128 | 161,023,069 | -0.19% |
| 2023-08-17 | 174.66 | 182.99 | 173.00 | 182.90 | 102.88 | qfq | 656,073 | 117,633,351 | 4.49% |
| 2023-08-16 | 176.18 | 177.25 | 174.50 | 175.04 | 98.46 | qfq | 353,458 | 62,014,415 | -0.78% |
| 2023-08-15 | 177.16 | 178.28 | 175.00 | 176.42 | 99.24 | qfq | 406,362 | 71,829,431 | -0.50% |
| 2023-08-14 | 178.64 | 181.19 | 175.00 | 177.30 | 99.73 | qfq | 590,390 | 104,342,650 | -2.45% |
| 2023-08-11 | 182.88 | 184.15 | 180.79 | 181.75 | 102.23 | qfq | 510,382 | 93,147,473 | -0.41% |
| 2023-08-10 | 180.47 | 182.88 | 179.15 | 182.50 | 102.66 | qfq | 561,884 | 101,976,368 | 1.12% |
| 2023-08-09 | 180.30 | 181.00 | 178.00 | 180.47 | 101.51 | qfq | 392,496 | 70,714,632 | 0.40% |
| 2023-08-08 | 184.77 | 184.77 | 178.50 | 179.75 | 101.11 | qfq | 699,060 | 125,938,972 | -0.90% |
| 2023-08-07 | 185.22 | 185.25 | 179.05 | 181.39 | 102.03 | qfq | 817,699 | 149,241,909 | -0.42% |
| 2023-08-04 | 183.98 | 185.58 | 180.14 | 182.16 | 102.47 | qfq | 617,065 | 112,472,509 | -0.99% |
| 2023-08-03 | 181.33 | 184.35 | 181.33 | 183.99 | 103.49 | qfq | 955,874 | 175,432,559 | 0.98% |
| 2023-08-02 | 183.50 | 183.50 | 180.90 | 182.20 | 102.49 | qfq | 461,600 | 83,926,251 | -0.34% |
| 2023-08-01 | 183.88 | 184.62 | 182.04 | 182.82 | 102.84 | qfq | 641,117 | 117,413,943 | -0.40% |
| 2023-07-31 | 184.06 | 184.82 | 182.18 | 183.55 | 103.25 | qfq | 1,075,457 | 197,841,362 | 0.81% |
| 2023-07-28 | 181.00 | 182.50 | 180.00 | 182.07 | 102.41 | qfq | 590,300 | 107,291,158 | -0.24% |
| 2023-07-27 | 182.82 | 185.31 | 181.68 | 182.50 | 102.66 | qfq | 657,482 | 120,866,252 | -0.75% |
| 2023-07-26 | 183.47 | 184.77 | 181.35 | 183.87 | 103.43 | qfq | 493,484 | 90,829,088 | 0.26% |
| 2023-07-25 | 182.35 | 184.10 | 181.87 | 183.40 | 103.16 | qfq | 511,932 | 93,909,004 | 1.00% |
| 2023-07-24 | 181.30 | 182.06 | 179.35 | 181.59 | 102.14 | qfq | 265,302 | 48,010,715 | 0.02% |
| 2023-07-21 | 180.16 | 183.95 | 179.50 | 181.55 | 102.12 | qfq | 713,460 | 129,928,865 | 0.47% |
| 2023-07-20 | 184.18 | 184.80 | 180.57 | 180.70 | 101.64 | qfq | 443,401 | 80,894,991 | -0.61% |
| 2023-07-19 | 178.84 | 182.40 | 177.91 | 181.80 | 102.26 | qfq | 498,382 | 90,428,976 | 1.44% |
| 2023-07-18 | 180.00 | 180.03 | 178.51 | 179.22 | 100.81 | qfq | 335,728 | 60,199,475 | -0.43% |
| 2023-07-17 | 179.84 | 180.39 | 178.11 | 179.99 | 101.24 | qfq | 407,800 | 73,206,340 | 0.70% |