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
中微公司688012.SH
最近收盘价350.692026-07-17
最近交易日2026-07-17
成交量（股）37,124,423
成交额（元）13,191,835,581
日线记录719
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-23 | 2026-05-29 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-23 | 2026-05-29 | bonus_share | — | — | 0.49 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-04 | 2025-07-10 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-27 | 2024-05-31 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-09-20 | 2023-09-26 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 719 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 | 364.62 | 368.04 | 341.86 | 350.69 | 350.69 | qfq | 37,124,423 | 13,191,835,581 | -2.97% |
| 2026-07-16 | 383.18 | 391.00 | 359.09 | 361.42 | 361.42 | qfq | 31,869,135 | 11,893,782,979 | -7.63% |
| 2026-07-15 | 414.00 | 414.80 | 385.85 | 391.29 | 391.29 | qfq | 26,111,292 | 10,383,998,064 | -3.46% |
| 2026-07-14 | 400.43 | 415.00 | 379.00 | 405.30 | 405.30 | qfq | 35,642,993 | 14,227,168,827 | -0.81% |
| 2026-07-13 | 421.47 | 443.60 | 402.03 | 408.60 | 408.60 | qfq | 36,380,764 | 15,345,631,162 | -5.96% |
| 2026-07-10 | 471.59 | 492.05 | 434.00 | 434.51 | 434.51 | qfq | 37,994,710 | 17,798,376,508 | -7.86% |
| 2026-07-09 | 433.99 | 474.50 | 430.00 | 471.59 | 471.59 | qfq | 33,945,458 | 15,179,037,191 | 11.49% |
| 2026-07-08 | 420.00 | 439.31 | 402.00 | 423.00 | 423.00 | qfq | 27,152,689 | 11,483,204,004 | 0.70% |
| 2026-07-07 | 408.00 | 430.13 | 401.56 | 420.04 | 420.04 | qfq | 24,777,645 | 10,350,140,213 | 0.01% |
| 2026-07-06 | 424.96 | 427.77 | 392.45 | 420.00 | 420.00 | qfq | 30,017,456 | 12,365,069,129 | 1.53% |
| 2026-07-03 | 396.21 | 428.68 | 392.00 | 413.69 | 413.69 | qfq | 33,812,280 | 13,807,373,005 | 1.17% |
| 2026-07-02 | 428.50 | 444.50 | 407.00 | 408.90 | 408.90 | qfq | 43,639,954 | 18,486,487,049 | -11.49% |
| 2026-07-01 | 460.01 | 500.00 | 452.96 | 462.00 | 462.00 | qfq | 35,334,500 | 16,753,888,177 | -1.39% |
| 2026-06-30 | 457.00 | 474.07 | 446.10 | 468.50 | 468.50 | qfq | 35,068,311 | 16,125,147,904 | 2.59% |
| 2026-06-29 | 419.19 | 459.00 | 419.19 | 456.69 | 456.69 | qfq | 40,809,933 | 17,834,156,552 | 10.58% |
| 2026-06-26 | 397.00 | 423.80 | 393.24 | 413.00 | 413.00 | qfq | 31,952,325 | 13,152,855,738 | 3.48% |
| 2026-06-25 | 388.01 | 412.50 | 388.01 | 399.13 | 399.13 | qfq | 29,675,720 | 11,902,653,381 | 4.21% |
| 2026-06-24 | 362.50 | 395.00 | 359.30 | 383.00 | 383.00 | qfq | 31,193,196 | 11,825,953,840 | 3.03% |
| 2026-06-23 | 372.74 | 388.50 | 364.50 | 371.72 | 371.72 | qfq | 33,153,561 | 12,416,821,676 | -0.27% |
| 2026-06-22 | 371.99 | 385.00 | 358.00 | 372.74 | 372.74 | qfq | 28,331,926 | 10,550,819,523 | 3.54% |
| 2026-06-18 | 350.00 | 368.00 | 345.00 | 360.00 | 360.00 | qfq | 26,144,797 | 9,363,424,812 | 2.56% |
| 2026-06-17 | 314.00 | 351.88 | 312.17 | 351.00 | 351.00 | qfq | 31,337,870 | 10,444,151,404 | 10.03% |
| 2026-06-16 | 319.98 | 323.70 | 313.39 | 319.00 | 319.00 | qfq | 20,501,454 | 6,513,324,291 | -0.31% |
| 2026-06-15 | 309.99 | 319.98 | 299.17 | 319.98 | 319.98 | qfq | 25,842,173 | 8,097,859,456 | 5.28% |
| 2026-06-12 | 318.27 | 324.90 | 303.90 | 303.92 | 303.92 | qfq | 39,806,694 | 12,488,246,432 | 0.26% |
| 2026-06-11 | 299.99 | 303.86 | 292.00 | 303.12 | 303.12 | qfq | 27,503,246 | 8,222,524,303 | 4.85% |
| 2026-06-10 | 282.89 | 306.00 | 282.00 | 289.11 | 289.11 | qfq | 29,607,941 | 8,704,926,683 | 1.43% |
| 2026-06-09 | 272.09 | 286.00 | 270.60 | 285.04 | 285.04 | qfq | 21,281,269 | 5,947,599,575 | 7.37% |
| 2026-06-08 | 265.20 | 272.88 | 261.60 | 265.47 | 265.47 | qfq | 21,104,733 | 5,648,274,843 | -3.82% |
| 2026-06-05 | 281.74 | 287.65 | 274.54 | 276.00 | 276.00 | qfq | 21,973,317 | 6,168,092,560 | -4.63% |
| 2026-06-04 | 280.99 | 295.88 | 280.88 | 289.39 | 289.39 | qfq | 22,578,440 | 6,534,358,208 | 1.21% |
| 2026-06-03 | 281.99 | 296.74 | 278.80 | 285.92 | 285.92 | qfq | 33,241,380 | 9,575,819,076 | 1.10% |
| 2026-06-02 | 278.46 | 286.32 | 268.44 | 282.80 | 282.80 | qfq | 26,923,612 | 7,511,327,699 | 3.59% |
| 2026-06-01 | 290.00 | 291.73 | 271.50 | 273.00 | 273.00 | qfq | 32,573,167 | 9,101,783,531 | -8.29% |
| 2026-05-29 | 305.99 | 306.58 | 287.00 | 297.68 | 297.68 | qfq | 30,135,520 | 8,935,163,692 | -34.30% |
| 2026-05-28 | 453.90 | 458.88 | 441.03 | 453.12 | 303.87 | qfq | 20,992,926 | 9,439,901,305 | -0.42% |
| 2026-05-27 | 463.95 | 486.70 | 453.48 | 455.05 | 305.17 | qfq | 22,938,772 | 10,815,858,057 | -1.83% |
| 2026-05-26 | 475.60 | 480.00 | 452.15 | 463.51 | 310.84 | qfq | 24,682,054 | 11,412,617,792 | -4.49% |
| 2026-05-25 | 453.36 | 491.98 | 438.00 | 485.30 | 325.45 | qfq | 36,397,918 | 16,943,297,521 | 3.34% |
| 2026-05-22 | 480.00 | 483.33 | 452.00 | 469.60 | 314.92 | qfq | 29,706,796 | 13,801,279,610 | -1.30% |
| 2026-05-21 | 490.62 | 533.33 | 473.00 | 475.80 | 319.08 | qfq | 36,529,860 | 18,242,120,113 | -2.96% |
| 2026-05-20 | 475.00 | 498.00 | 470.00 | 490.33 | 328.83 | qfq | 29,314,750 | 14,171,009,598 | 2.26% |
| 2026-05-19 | 432.17 | 480.00 | 428.10 | 479.51 | 321.57 | qfq | 30,037,968 | 13,794,444,725 | 9.29% |
| 2026-05-18 | 441.00 | 461.88 | 435.01 | 438.75 | 294.24 | qfq | 27,979,239 | 12,525,856,432 | 1.35% |
| 2026-05-15 | 393.36 | 464.00 | 369.98 | 432.90 | 290.31 | qfq | 38,098,098 | 16,018,523,192 | 11.81% |
| 2026-05-14 | 407.98 | 409.58 | 387.01 | 387.17 | 259.64 | qfq | 15,778,297 | 6,233,168,278 | -4.54% |
| 2026-05-13 | 376.00 | 409.53 | 374.00 | 405.60 | 272.00 | qfq | 20,702,806 | 8,106,644,981 | 4.41% |
| 2026-05-12 | 384.00 | 396.78 | 374.36 | 388.45 | 260.50 | qfq | 18,776,847 | 7,286,494,959 | 1.25% |
| 2026-05-11 | 377.05 | 393.33 | 371.30 | 383.64 | 257.28 | qfq | 22,906,568 | 8,768,200,329 | 3.69% |
| 2026-05-08 | 380.00 | 386.76 | 366.64 | 370.00 | 248.13 | qfq | 17,541,017 | 6,554,934,291 | -3.80% |
| 2026-05-07 | 390.00 | 393.00 | 377.27 | 384.60 | 257.92 | qfq | 17,007,969 | 6,529,224,169 | 0.34% |
| 2026-05-06 | 400.00 | 412.22 | 381.20 | 383.30 | 257.05 | qfq | 23,789,159 | 9,383,781,782 | 1.86% |
| 2026-04-30 | 360.00 | 379.00 | 355.55 | 376.30 | 252.36 | qfq | 19,165,385 | 7,112,514,370 | 4.60% |
| 2026-04-29 | 358.92 | 364.00 | 349.53 | 359.76 | 241.26 | qfq | 14,407,925 | 5,150,764,693 | -0.69% |
| 2026-04-28 | 353.02 | 373.11 | 353.01 | 362.27 | 242.95 | qfq | 21,302,380 | 7,762,330,603 | 2.91% |
| 2026-04-27 | 329.13 | 355.00 | 322.78 | 352.01 | 236.07 | qfq | 26,227,060 | 8,951,169,136 | 8.85% |
| 2026-04-24 | 317.00 | 327.80 | 309.50 | 323.38 | 216.87 | qfq | 17,267,206 | 5,522,597,695 | 2.64% |
| 2026-04-23 | 322.00 | 323.80 | 311.00 | 315.05 | 211.28 | qfq | 11,790,930 | 3,734,182,949 | -1.54% |
| 2026-04-22 | 308.88 | 320.78 | 308.18 | 319.99 | 214.59 | qfq | 15,335,562 | 4,866,178,733 | 3.60% |
| 2026-04-21 | 314.85 | 314.95 | 305.58 | 308.88 | 207.14 | qfq | 9,588,394 | 2,961,495,637 | -1.49% |
| 2026-04-20 | 309.58 | 317.50 | 303.88 | 313.54 | 210.27 | qfq | 11,349,932 | 3,544,381,331 | -0.15% |
| 2026-04-17 | 316.50 | 320.30 | 309.20 | 314.00 | 210.58 | qfq | 13,860,230 | 4,351,391,750 | -1.41% |
| 2026-04-16 | 323.10 | 324.50 | 316.00 | 318.50 | 213.59 | qfq | 10,501,167 | 3,350,409,237 | -0.58% |
| 2026-04-15 | 327.95 | 334.66 | 319.00 | 320.36 | 214.84 | qfq | 13,764,563 | 4,498,310,907 | -1.28% |
| 2026-04-14 | 321.58 | 329.76 | 320.06 | 324.50 | 217.62 | qfq | 12,795,009 | 4,154,763,898 | 2.50% |
| 2026-04-13 | 322.00 | 323.49 | 315.69 | 316.58 | 212.31 | qfq | 9,363,364 | 2,983,105,238 | -2.29% |
| 2026-04-10 | 326.30 | 331.63 | 322.92 | 324.00 | 217.28 | qfq | 9,257,079 | 3,024,921,550 | 0.84% |
| 2026-04-09 | 314.03 | 329.39 | 311.03 | 321.30 | 215.47 | qfq | 13,158,051 | 4,234,144,036 | 1.14% |
| 2026-04-08 | 305.00 | 322.25 | 304.50 | 317.69 | 213.05 | qfq | 15,812,092 | 4,986,536,171 | 8.21% |
| 2026-04-07 | 294.00 | 300.29 | 292.34 | 293.60 | 196.89 | qfq | 5,946,493 | 1,758,087,428 | 0.03% |
| 2026-04-03 | 303.48 | 303.48 | 292.33 | 293.50 | 196.83 | qfq | 5,892,048 | 1,741,338,281 | -1.90% |
| 2026-04-02 | 312.00 | 312.00 | 296.03 | 299.19 | 200.64 | qfq | 8,683,908 | 2,615,034,237 | -4.58% |
| 2026-04-01 | 314.33 | 318.88 | 310.63 | 313.54 | 210.27 | qfq | 7,421,169 | 2,332,641,813 | 2.34% |
| 2026-03-31 | 318.00 | 322.98 | 306.09 | 306.38 | 205.47 | qfq | 8,095,368 | 2,539,929,622 | -3.27% |
| 2026-03-30 | 303.03 | 322.22 | 301.01 | 316.74 | 212.41 | qfq | 10,369,997 | 3,247,101,639 | 3.64% |
| 2026-03-27 | 301.39 | 310.80 | 299.52 | 305.61 | 204.95 | qfq | 6,532,124 | 1,993,614,920 | -0.13% |
| 2026-03-26 | 308.52 | 311.58 | 305.01 | 306.00 | 205.21 | qfq | 5,902,627 | 1,810,666,189 | -1.79% |
| 2026-03-25 | 305.00 | 314.87 | 303.10 | 311.58 | 208.95 | qfq | 8,642,674 | 2,690,769,745 | 3.70% |
| 2026-03-24 | 302.00 | 304.50 | 293.67 | 300.45 | 201.49 | qfq | 8,429,718 | 2,522,370,013 | 0.99% |
| 2026-03-23 | 303.00 | 308.93 | 295.05 | 297.50 | 199.51 | qfq | 10,117,389 | 3,048,100,366 | -3.82% |
| 2026-03-20 | 315.67 | 319.90 | 308.84 | 309.30 | 207.42 | qfq | 8,601,857 | 2,707,991,290 | -1.53% |
| 2026-03-19 | 316.00 | 318.88 | 312.50 | 314.10 | 210.64 | qfq | 5,866,971 | 1,850,159,703 | -2.13% |
| 2026-03-18 | 315.00 | 322.38 | 314.00 | 320.93 | 215.22 | qfq | 8,918,496 | 2,843,084,996 | 2.53% |
| 2026-03-17 | 318.80 | 324.89 | 312.80 | 313.01 | 209.91 | qfq | 7,842,767 | 2,496,268,015 | -2.42% |
| 2026-03-16 | 314.99 | 321.44 | 303.10 | 320.77 | 215.12 | qfq | 10,861,387 | 3,397,843,350 | 2.51% |
| 2026-03-13 | 312.14 | 316.29 | 309.07 | 312.93 | 209.86 | qfq | 6,691,022 | 2,088,913,935 | -0.76% |
| 2026-03-12 | 320.00 | 326.29 | 313.33 | 315.33 | 211.47 | qfq | 7,284,550 | 2,314,948,906 | -1.55% |
| 2026-03-11 | 325.00 | 326.74 | 317.00 | 320.30 | 214.80 | qfq | 9,598,835 | 3,075,137,456 | -2.14% |
| 2026-03-10 | 332.00 | 337.48 | 324.25 | 327.29 | 219.49 | qfq | 9,103,855 | 3,001,300,374 | 1.11% |
| 2026-03-09 | 327.00 | 327.00 | 315.04 | 323.71 | 217.09 | qfq | 11,350,753 | 3,641,832,132 | -3.74% |
| 2026-03-06 | 338.00 | 346.00 | 335.33 | 336.30 | 225.53 | qfq | 6,729,116 | 2,282,538,208 | -1.23% |
| 2026-03-05 | 340.01 | 349.90 | 335.50 | 340.49 | 228.34 | qfq | 9,485,131 | 3,260,845,492 | 2.33% |
| 2026-03-04 | 329.00 | 338.60 | 328.33 | 332.74 | 223.14 | qfq | 6,746,335 | 2,251,663,387 | -0.23% |
| 2026-03-03 | 350.02 | 354.89 | 332.80 | 333.50 | 223.65 | qfq | 11,098,782 | 3,786,352,500 | -4.48% |
| 2026-03-02 | 348.53 | 366.60 | 347.04 | 349.14 | 234.14 | qfq | 10,679,389 | 3,784,345,623 | -1.00% |
| 2026-02-27 | 361.31 | 361.37 | 351.00 | 352.66 | 236.50 | qfq | 9,852,847 | 3,487,155,562 | -3.99% |
| 2026-02-26 | 367.50 | 373.38 | 356.00 | 367.30 | 246.32 | qfq | 11,652,736 | 4,252,560,178 | -0.49% |
| 2026-02-25 | 351.30 | 376.22 | 339.88 | 369.10 | 247.53 | qfq | 17,665,293 | 6,365,708,393 | 4.86% |
| 2026-02-24 | 348.84 | 352.50 | 339.54 | 352.00 | 236.06 | qfq | 9,905,832 | 3,431,946,607 | 2.18% |
| 2026-02-13 | 342.83 | 353.45 | 341.31 | 344.50 | 231.03 | qfq | 8,011,492 | 2,790,927,815 | -0.14% |
| 2026-02-12 | 349.00 | 351.20 | 337.99 | 345.00 | 231.36 | qfq | 9,031,579 | 3,100,167,705 | -0.54% |
| 2026-02-11 | 348.00 | 349.50 | 343.01 | 346.86 | 232.61 | qfq | 5,360,820 | 1,857,846,154 | -1.04% |
| 2026-02-10 | 352.10 | 353.00 | 346.37 | 350.49 | 235.05 | qfq | 6,442,404 | 2,252,401,566 | -0.46% |
| 2026-02-09 | 354.87 | 357.20 | 346.31 | 352.10 | 236.13 | qfq | 8,590,734 | 3,012,225,333 | 0.83% |
| 2026-02-06 | 352.48 | 360.00 | 348.82 | 349.20 | 234.18 | qfq | 9,194,775 | 3,254,095,013 | -2.15% |
| 2026-02-05 | 340.00 | 361.16 | 338.88 | 356.88 | 239.33 | qfq | 11,565,632 | 4,051,348,237 | 2.20% |
| 2026-02-04 | 343.00 | 355.83 | 340.00 | 349.21 | 234.19 | qfq | 9,283,484 | 3,236,244,248 | 0.82% |
| 2026-02-03 | 340.70 | 348.50 | 337.10 | 346.36 | 232.28 | qfq | 11,157,473 | 3,835,714,356 | 4.11% |
| 2026-02-02 | 344.49 | 347.00 | 332.32 | 332.68 | 223.10 | qfq | 13,928,364 | 4,706,481,449 | -4.39% |
| 2026-01-30 | 345.49 | 356.98 | 339.00 | 347.95 | 233.34 | qfq | 11,304,456 | 3,945,559,644 | 0.16% |
| 2026-01-29 | 365.10 | 365.99 | 347.10 | 347.40 | 232.97 | qfq | 17,407,900 | 6,131,749,546 | -5.75% |
| 2026-01-28 | 366.00 | 375.00 | 355.32 | 368.59 | 247.18 | qfq | 18,429,320 | 6,723,649,269 | 3.22% |
| 2026-01-27 | 353.88 | 369.70 | 352.35 | 357.08 | 239.47 | qfq | 14,202,601 | 5,134,564,143 | 1.12% |
| 2026-01-26 | 367.00 | 367.00 | 347.18 | 353.11 | 236.80 | qfq | 14,763,216 | 5,236,241,088 | -3.93% |
| 2026-01-23 | 353.49 | 373.88 | 348.35 | 367.55 | 246.49 | qfq | 16,029,419 | 5,766,538,619 | 3.99% |
| 2026-01-22 | 369.30 | 370.99 | 349.80 | 353.46 | 237.04 | qfq | 14,780,793 | 5,260,302,850 | -3.16% |
| 2026-01-21 | 364.00 | 381.12 | 361.26 | 365.00 | 244.78 | qfq | 15,677,590 | 5,770,969,221 | 0.19% |
| 2026-01-20 | 376.00 | 381.87 | 360.50 | 364.32 | 244.32 | qfq | 15,793,393 | 5,817,436,023 | -3.87% |
| 2026-01-19 | 385.61 | 387.99 | 372.00 | 379.00 | 254.17 | qfq | 15,921,639 | 6,045,333,614 | 0.49% |
| 2026-01-16 | 377.00 | 397.30 | 373.50 | 377.14 | 252.92 | qfq | 26,306,810 | 10,089,084,508 | 1.65% |
| 2026-01-15 | 349.42 | 374.55 | 346.50 | 371.00 | 248.80 | qfq | 17,752,256 | 6,420,074,904 | 5.28% |
| 2026-01-14 | 347.98 | 368.97 | 340.41 | 352.38 | 236.31 | qfq | 17,215,906 | 6,114,563,399 | 1.84% |
| 2026-01-13 | 348.45 | 357.38 | 343.50 | 346.00 | 232.04 | qfq | 12,762,805 | 4,464,431,211 | -1.90% |
| 2026-01-12 | 345.00 | 369.00 | 341.66 | 352.69 | 236.52 | qfq | 17,891,534 | 6,353,734,996 | 4.76% |
| 2026-01-09 | 332.43 | 342.00 | 330.80 | 336.68 | 225.79 | qfq | 20,378,587 | 6,835,094,481 | -2.66% |
| 2026-01-08 | 348.31 | 356.58 | 343.60 | 345.88 | 231.95 | qfq | 16,554,956 | 5,788,749,965 | -1.83% |
| 2026-01-07 | 339.88 | 358.90 | 336.68 | 352.34 | 236.29 | qfq | 24,067,287 | 8,411,471,580 | 6.88% |
| 2026-01-06 | 314.00 | 335.88 | 311.78 | 329.67 | 221.08 | qfq | 25,382,490 | 8,327,547,917 | 5.89% |
| 2026-01-05 | 278.00 | 313.13 | 277.99 | 311.33 | 208.78 | qfq | 28,120,611 | 8,466,503,367 | 14.16% |
| 2025-12-18 | 276.01 | 279.00 | 270.12 | 272.72 | 182.89 | qfq | 8,706,346 | 2,384,639,741 | -2.31% |
| 2025-12-17 | 272.01 | 280.30 | 270.95 | 279.17 | 187.22 | qfq | 9,774,821 | 2,704,800,610 | 2.44% |
| 2025-12-16 | 273.00 | 276.93 | 266.66 | 272.51 | 182.75 | qfq | 10,273,257 | 2,794,923,742 | -1.22% |
| 2025-12-15 | 280.00 | 287.50 | 275.00 | 275.87 | 185.00 | qfq | 15,359,268 | 4,324,723,886 | -1.31% |
| 2025-12-12 | 268.05 | 279.58 | 261.69 | 279.54 | 187.47 | qfq | 18,311,622 | 4,997,941,056 | 4.29% |
| 2025-12-11 | 273.58 | 275.35 | 268.01 | 268.03 | 179.75 | qfq | 7,565,883 | 2,052,779,644 | -2.11% |
| 2025-12-10 | 275.00 | 275.00 | 266.00 | 273.80 | 183.62 | qfq | 9,546,875 | 2,583,479,285 | -0.98% |
| 2025-12-09 | 272.21 | 279.00 | 271.66 | 276.50 | 185.43 | qfq | 10,836,933 | 2,983,536,543 | 0.09% |
| 2025-12-08 | 273.04 | 278.50 | 264.60 | 276.26 | 185.27 | qfq | 14,396,845 | 3,913,449,525 | 0.89% |
| 2025-12-05 | 270.00 | 275.88 | 267.18 | 273.83 | 183.64 | qfq | 10,478,440 | 2,848,425,732 | 1.25% |
| 2025-12-04 | 258.77 | 277.30 | 256.21 | 270.45 | 181.37 | qfq | 16,268,190 | 4,343,058,671 | 4.23% |
| 2025-12-03 | 260.35 | 267.97 | 258.50 | 259.48 | 174.01 | qfq | 9,527,891 | 2,503,603,650 | -0.35% |
| 2025-12-02 | 262.00 | 265.94 | 257.53 | 260.40 | 174.63 | qfq | 7,986,470 | 2,086,543,542 | -0.62% |
| 2025-12-01 | 265.05 | 265.80 | 258.00 | 262.02 | 175.72 | qfq | 12,974,348 | 3,389,458,410 | -2.27% |
| 2025-11-28 | 265.05 | 274.69 | 264.00 | 268.10 | 179.79 | qfq | 11,299,342 | 3,038,944,815 | 0.90% |
| 2025-11-27 | 271.68 | 278.50 | 265.00 | 265.70 | 178.18 | qfq | 11,483,891 | 3,126,496,455 | -1.68% |
| 2025-11-26 | 267.90 | 274.18 | 266.25 | 270.25 | 181.24 | qfq | 9,069,347 | 2,457,437,254 | 0.30% |
| 2025-11-25 | 274.50 | 276.54 | 267.30 | 269.43 | 180.69 | qfq | 9,944,534 | 2,689,529,531 | -0.62% |
| 2025-11-24 | 270.00 | 275.00 | 264.42 | 271.10 | 181.81 | qfq | 10,098,131 | 2,721,850,576 | 1.54% |
| 2025-11-21 | 275.34 | 278.54 | 267.00 | 267.00 | 179.06 | qfq | 12,078,198 | 3,284,466,225 | -5.84% |
| 2025-11-20 | 302.33 | 303.74 | 283.01 | 283.55 | 190.16 | qfq | 11,400,635 | 3,287,358,198 | -5.01% |
| 2025-11-19 | 299.49 | 308.56 | 296.50 | 298.50 | 200.18 | qfq | 9,197,086 | 2,772,836,372 | -0.46% |
| 2025-11-18 | 286.67 | 312.66 | 285.68 | 299.88 | 201.11 | qfq | 15,652,615 | 4,721,358,020 | 3.69% |
| 2025-11-17 | 294.03 | 301.99 | 286.90 | 289.20 | 193.94 | qfq | 10,347,644 | 3,024,352,321 | -1.64% |
| 2025-11-14 | 296.00 | 304.06 | 292.55 | 294.02 | 197.18 | qfq | 9,540,356 | 2,833,265,296 | -3.13% |
| 2025-11-13 | 304.00 | 309.83 | 299.58 | 303.52 | 203.55 | qfq | 9,794,433 | 2,968,191,640 | 0.25% |
| 2025-11-12 | 305.00 | 314.88 | 296.99 | 302.75 | 203.03 | qfq | 13,193,755 | 4,006,270,245 | -1.09% |
| 2025-11-11 | 320.00 | 324.80 | 306.00 | 306.10 | 205.28 | qfq | 15,128,106 | 4,721,574,153 | -3.26% |
| 2025-11-10 | 313.10 | 329.89 | 308.86 | 316.43 | 212.21 | qfq | 19,604,837 | 6,254,620,418 | 2.36% |
| 2025-11-07 | 302.59 | 316.00 | 301.20 | 309.14 | 207.32 | qfq | 15,192,882 | 4,720,633,458 | 1.03% |
| 2025-11-06 | 297.66 | 313.66 | 293.61 | 306.00 | 205.21 | qfq | 19,147,382 | 5,826,448,273 | 4.26% |
| 2025-11-05 | 284.00 | 297.08 | 277.98 | 293.50 | 196.83 | qfq | 15,286,067 | 4,405,400,362 | 0.22% |
| 2025-11-04 | 279.80 | 302.85 | 277.90 | 292.85 | 196.39 | qfq | 20,787,829 | 6,098,697,643 | 5.38% |
| 2025-11-03 | 273.00 | 281.81 | 267.00 | 277.90 | 186.37 | qfq | 13,305,293 | 3,636,761,327 | -0.52% |
| 2025-10-31 | 301.28 | 301.70 | 279.00 | 279.36 | 187.35 | qfq | 19,015,290 | 5,423,010,555 | -6.89% |
| 2025-10-30 | 296.98 | 314.80 | 293.02 | 300.04 | 201.21 | qfq | 21,383,657 | 6,502,810,776 | 1.14% |
| 2025-10-29 | 292.75 | 298.23 | 288.32 | 296.66 | 198.95 | qfq | 13,268,204 | 3,891,127,268 | 0.39% |
| 2025-10-28 | 291.01 | 301.99 | 291.01 | 295.50 | 198.17 | qfq | 14,106,872 | 4,197,924,468 | 0.04% |
| 2025-10-27 | 290.00 | 298.00 | 288.00 | 295.37 | 198.08 | qfq | 20,462,561 | 6,014,429,611 | 4.98% |
| 2025-10-24 | 270.01 | 282.63 | 269.13 | 281.36 | 188.69 | qfq | 19,816,030 | 5,514,140,984 | 5.30% |
| 2025-10-23 | 266.45 | 270.59 | 263.50 | 267.20 | 179.19 | qfq | 8,596,710 | 2,288,620,120 | 0.15% |
| 2025-10-22 | 268.00 | 271.80 | 261.60 | 266.79 | 178.92 | qfq | 11,677,871 | 3,107,032,061 | -1.07% |
| 2025-10-21 | 266.10 | 271.70 | 263.25 | 269.68 | 180.85 | qfq | 13,581,236 | 3,638,689,499 | 2.61% |
| 2025-10-20 | 268.00 | 270.88 | 261.00 | 262.83 | 176.26 | qfq | 11,824,927 | 3,143,722,224 | 0.35% |
| 2025-10-17 | 272.40 | 276.00 | 260.28 | 261.91 | 175.64 | qfq | 16,691,069 | 4,429,001,964 | -4.55% |
| 2025-10-16 | 272.00 | 280.92 | 269.15 | 274.40 | 184.02 | qfq | 15,672,706 | 4,299,363,931 | 0.15% |
| 2025-10-15 | 273.41 | 276.88 | 267.00 | 274.00 | 183.75 | qfq | 19,447,772 | 5,273,472,040 | 0.18% |
| 2025-10-14 | 297.00 | 300.00 | 270.93 | 273.50 | 183.42 | qfq | 26,516,657 | 7,522,841,900 | -7.32% |
| 2025-10-13 | 281.28 | 302.58 | 281.28 | 295.10 | 197.90 | qfq | 21,516,151 | 6,361,696,709 | 0.72% |
| 2025-10-10 | 314.64 | 318.89 | 292.68 | 293.00 | 196.49 | qfq | 23,934,346 | 7,283,473,702 | -8.18% |
| 2025-10-09 | 304.00 | 342.50 | 302.73 | 319.11 | 214.00 | qfq | 27,815,462 | 8,906,414,907 | 6.73% |
| 2025-09-30 | 302.00 | 310.58 | 294.58 | 298.99 | 200.51 | qfq | 19,570,071 | 5,908,843,686 | -1.97% |
| 2025-09-29 | 293.00 | 305.00 | 292.13 | 304.99 | 204.53 | qfq | 20,460,661 | 6,089,399,830 | 5.17% |
| 2025-09-26 | 285.00 | 305.50 | 284.88 | 290.00 | 194.48 | qfq | 22,310,521 | 6,575,277,060 | 0.69% |
| 2025-09-25 | 285.00 | 294.80 | 281.20 | 288.00 | 193.14 | qfq | 20,175,230 | 5,802,742,696 | -0.86% |
| 2025-09-24 | 272.13 | 313.95 | 270.30 | 290.50 | 194.82 | qfq | 37,498,043 | 10,898,360,134 | 3.75% |
| 2025-09-23 | 260.00 | 280.00 | 254.15 | 280.00 | 187.77 | qfq | 29,174,209 | 7,652,954,561 | 9.12% |
| 2025-09-22 | 254.00 | 260.67 | 248.53 | 256.60 | 172.08 | qfq | 22,061,325 | 5,616,214,595 | 1.02% |
| 2025-09-19 | 265.68 | 267.74 | 251.51 | 254.00 | 170.34 | qfq | 25,433,352 | 6,557,844,819 | 0.32% |
| 2025-09-18 | 227.60 | 271.95 | 226.26 | 253.18 | 169.79 | qfq | 38,671,786 | 9,712,339,312 | 11.43% |
| 2025-09-17 | 214.00 | 231.66 | 213.04 | 227.20 | 152.37 | qfq | 21,923,027 | 4,900,412,559 | 6.17% |
| 2025-09-16 | 215.09 | 216.00 | 211.21 | 214.00 | 143.51 | qfq | 11,779,139 | 2,516,907,800 | -0.51% |
| 2025-09-15 | 216.80 | 218.98 | 210.10 | 215.10 | 144.25 | qfq | 14,176,615 | 3,053,856,426 | 1.70% |
| 2025-09-12 | 214.80 | 218.99 | 211.51 | 211.51 | 141.84 | qfq | 14,566,826 | 3,134,336,909 | -0.14% |
| 2025-09-11 | 206.00 | 213.59 | 204.08 | 211.80 | 142.04 | qfq | 13,631,169 | 2,867,202,512 | 3.02% |
| 2025-09-10 | 205.10 | 210.01 | 203.45 | 205.60 | 137.88 | qfq | 9,179,927 | 1,895,313,197 | 0.60% |
| 2025-09-09 | 209.95 | 212.03 | 203.20 | 204.38 | 137.06 | qfq | 10,722,829 | 2,224,146,277 | -3.91% |
| 2025-09-08 | 198.02 | 212.78 | 198.00 | 212.70 | 142.64 | qfq | 18,842,252 | 3,880,518,829 | 6.34% |
| 2025-09-05 | 195.99 | 201.00 | 194.34 | 200.01 | 134.13 | qfq | 12,619,636 | 2,494,413,258 | 2.36% |
| 2025-09-04 | 211.10 | 211.28 | 191.88 | 195.40 | 131.04 | qfq | 19,732,838 | 3,932,331,118 | -7.83% |
| 2025-09-03 | 213.00 | 216.50 | 208.78 | 212.00 | 142.17 | qfq | 12,463,474 | 2,653,306,066 | -0.24% |
| 2025-09-02 | 221.12 | 224.30 | 210.30 | 212.51 | 142.51 | qfq | 17,379,123 | 3,754,130,107 | -4.79% |
| 2025-09-01 | 220.00 | 224.98 | 215.86 | 223.20 | 149.68 | qfq | 21,924,815 | 4,830,106,771 | 4.22% |
| 2025-08-29 | 220.00 | 220.73 | 212.22 | 214.17 | 143.63 | qfq | 23,798,466 | 5,119,695,812 | -5.02% |
| 2025-08-28 | 206.40 | 225.50 | 206.38 | 225.50 | 151.23 | qfq | 27,869,177 | 6,022,525,267 | 8.93% |
| 2025-08-27 | 210.00 | 218.52 | 207.00 | 207.02 | 138.83 | qfq | 21,692,920 | 4,605,588,270 | -3.26% |
| 2025-08-26 | 209.03 | 221.49 | 208.11 | 213.99 | 143.51 | qfq | 18,179,417 | 3,900,707,467 | 1.42% |
| 2025-08-25 | 220.00 | 225.75 | 208.00 | 211.00 | 141.50 | qfq | 26,498,230 | 5,701,723,443 | -2.22% |
| 2025-08-22 | 201.82 | 216.19 | 201.80 | 215.80 | 144.72 | qfq | 24,155,971 | 5,088,231,358 | 6.62% |
| 2025-08-21 | 198.20 | 204.52 | 196.70 | 202.41 | 135.74 | qfq | 17,409,851 | 3,497,063,223 | 2.22% |
| 2025-08-20 | 191.62 | 198.01 | 188.90 | 198.01 | 132.79 | qfq | 14,564,515 | 2,824,173,353 | 3.34% |
| 2025-08-19 | 194.44 | 196.26 | 191.60 | 191.61 | 128.50 | qfq | 10,756,088 | 2,087,225,008 | -1.47% |
| 2025-08-18 | 195.69 | 199.11 | 193.61 | 194.46 | 130.41 | qfq | 14,037,116 | 2,756,279,356 | 0.13% |
| 2025-08-15 | 191.18 | 195.59 | 187.20 | 194.20 | 130.23 | qfq | 10,673,494 | 2,056,041,521 | 1.12% |
| 2025-08-14 | 192.80 | 199.48 | 191.76 | 192.04 | 128.79 | qfq | 13,342,208 | 2,607,810,683 | -0.24% |
| 2025-08-13 | 193.74 | 195.76 | 191.01 | 192.50 | 129.09 | qfq | 8,363,346 | 1,611,793,619 | -0.08% |
| 2025-08-12 | 193.51 | 195.60 | 192.09 | 192.66 | 129.20 | qfq | 8,554,523 | 1,656,782,931 | -0.38% |
| 2025-08-11 | 195.01 | 196.30 | 193.20 | 193.40 | 129.70 | qfq | 5,805,407 | 1,128,675,065 | -1.29% |
| 2025-08-08 | 195.13 | 199.38 | 194.53 | 195.93 | 131.40 | qfq | 6,514,385 | 1,284,157,335 | -0.15% |
| 2025-08-07 | 195.28 | 200.45 | 195.28 | 196.23 | 131.60 | qfq | 7,020,104 | 1,386,854,485 | 0.09% |
| 2025-08-06 | 195.85 | 196.88 | 193.68 | 196.06 | 131.48 | qfq | 4,079,671 | 797,398,973 | 0.45% |
| 2025-08-05 | 195.54 | 196.27 | 194.16 | 195.19 | 130.90 | qfq | 3,978,472 | 776,264,744 | -0.31% |
| 2025-08-04 | 191.60 | 196.19 | 191.00 | 195.80 | 131.31 | qfq | 6,377,917 | 1,234,951,038 | 1.71% |
| 2025-08-01 | 197.50 | 198.32 | 192.08 | 192.51 | 129.10 | qfq | 6,389,452 | 1,241,974,180 | -2.59% |
| 2025-07-31 | 203.78 | 203.99 | 196.77 | 197.62 | 132.53 | qfq | 9,608,067 | 1,921,132,088 | -3.03% |
| 2025-07-30 | 205.03 | 207.46 | 202.38 | 203.79 | 136.67 | qfq | 7,095,741 | 1,453,956,312 | -1.26% |
| 2025-07-29 | 199.05 | 207.98 | 198.61 | 206.39 | 138.41 | qfq | 10,931,680 | 2,236,910,529 | 3.16% |
| 2025-07-28 | 200.17 | 201.47 | 197.60 | 200.06 | 134.16 | qfq | 7,580,692 | 1,514,572,333 | 0.09% |
| 2025-07-25 | 198.85 | 200.55 | 197.21 | 199.88 | 134.04 | qfq | 7,731,329 | 1,537,387,660 | 0.43% |
| 2025-07-24 | 198.26 | 199.90 | 196.03 | 199.02 | 133.47 | qfq | 9,126,972 | 1,809,026,801 | 0.26% |
| 2025-07-23 | 188.00 | 200.50 | 187.73 | 198.51 | 133.13 | qfq | 15,942,913 | 3,132,861,384 | 5.87% |
| 2025-07-22 | 183.60 | 189.49 | 182.31 | 187.50 | 125.74 | qfq | 8,768,212 | 1,639,104,272 | 2.07% |
| 2025-07-21 | 182.00 | 184.20 | 180.88 | 183.70 | 123.19 | qfq | 6,954,225 | 1,271,729,705 | 0.80% |
| 2025-07-18 | 180.99 | 184.48 | 180.99 | 182.25 | 122.22 | qfq | 7,757,458 | 1,416,631,672 | 2.28% |
| 2025-07-17 | 178.18 | 178.44 | 174.76 | 178.18 | 119.49 | qfq | 7,025,987 | 1,241,611,954 | -0.06% |
| 2025-07-16 | 179.98 | 182.00 | 177.77 | 178.29 | 119.57 | qfq | 4,605,819 | 826,922,685 | -0.94% |
| 2025-07-15 | 179.00 | 180.89 | 178.00 | 179.98 | 120.70 | qfq | 4,376,026 | 784,931,019 | 0.55% |
| 2025-07-14 | 184.60 | 184.60 | 178.87 | 179.00 | 120.04 | qfq | 6,344,313 | 1,145,780,022 | -2.91% |
| 2025-07-11 | 180.61 | 185.49 | 180.51 | 184.37 | 123.64 | qfq | 6,268,306 | 1,152,764,566 | 2.10% |
| 2025-07-10 | 181.21 | 183.44 | 180.22 | 180.58 | 121.10 | qfq | 4,140,280 | 751,416,220 | -0.98% |
| 2025-07-09 | 184.50 | 185.86 | 181.95 | 182.36 | 122.09 | qfq | 4,006,604 | 735,316,705 | -1.16% |
| 2025-07-08 | 182.40 | 185.20 | 181.88 | 184.50 | 123.53 | qfq | 5,803,988 | 1,068,249,674 | 2.19% |
| 2025-07-07 | 180.50 | 183.95 | 180.34 | 180.55 | 120.88 | qfq | 4,505,668 | 819,881,561 | -0.22% |
| 2025-07-04 | 177.99 | 185.30 | 176.21 | 180.95 | 121.15 | qfq | 7,910,333 | 1,432,894,568 | 1.65% |
| 2025-07-03 | 179.00 | 179.40 | 176.70 | 178.02 | 119.19 | qfq | 4,055,427 | 720,388,421 | -0.43% |
| 2025-07-02 | 182.30 | 182.60 | 178.39 | 178.78 | 119.70 | qfq | 4,251,361 | 764,358,917 | -2.19% |
| 2025-07-01 | 181.99 | 184.39 | 181.33 | 182.79 | 122.38 | qfq | 4,081,881 | 748,006,363 | 0.27% |
| 2025-06-30 | 180.57 | 185.00 | 180.55 | 182.30 | 122.05 | qfq | 5,289,495 | 965,690,938 | 1.40% |
| 2025-06-27 | 180.79 | 181.48 | 178.18 | 179.79 | 120.37 | qfq | 4,751,068 | 856,694,173 | 0.45% |
| 2025-06-26 | 181.12 | 182.00 | 178.88 | 178.98 | 119.83 | qfq | 5,193,269 | 935,533,462 | -1.01% |
| 2025-06-25 | 179.96 | 181.57 | 177.68 | 180.81 | 121.06 | qfq | 6,090,393 | 1,095,858,493 | 0.92% |
| 2025-06-24 | 178.50 | 179.66 | 177.52 | 179.16 | 119.95 | qfq | 5,187,513 | 926,890,243 | 0.30% |
| 2025-06-23 | 170.60 | 181.09 | 170.60 | 178.63 | 119.60 | qfq | 10,101,681 | 1,802,327,458 | 4.09% |
| 2025-06-20 | 172.85 | 175.30 | 171.20 | 171.61 | 114.90 | qfq | 3,784,220 | 654,213,442 | -0.75% |
| 2025-06-19 | 171.55 | 176.23 | 171.01 | 172.91 | 115.77 | qfq | 5,264,470 | 915,359,145 | 0.62% |
| 2025-06-18 | 171.18 | 174.00 | 170.58 | 171.85 | 115.06 | qfq | 4,634,148 | 798,268,922 | 0.51% |
| 2025-06-17 | 172.88 | 174.18 | 170.30 | 170.97 | 114.47 | qfq | 4,242,684 | 729,549,615 | -1.27% |
| 2025-06-16 | 170.20 | 173.96 | 170.09 | 173.17 | 115.94 | qfq | 3,802,061 | 656,226,526 | 0.80% |
| 2025-06-13 | 165.01 | 172.27 | 164.88 | 171.79 | 115.02 | qfq | 9,060,820 | 1,537,992,945 | 3.50% |
| 2025-06-12 | 169.58 | 169.58 | 165.79 | 165.98 | 111.13 | qfq | 8,315,132 | 1,388,078,812 | -2.30% |
| 2025-06-11 | 171.56 | 174.50 | 169.80 | 169.88 | 113.74 | qfq | 6,475,921 | 1,112,780,425 | -0.83% |
| 2025-06-10 | 178.80 | 179.29 | 170.50 | 171.30 | 114.69 | qfq | 6,771,501 | 1,176,916,298 | -4.19% |
| 2025-06-09 | 180.00 | 180.50 | 177.30 | 178.80 | 119.71 | qfq | 3,674,052 | 657,657,867 | -0.67% |
| 2025-06-06 | 180.00 | 180.68 | 179.17 | 180.01 | 120.52 | qfq | 2,622,355 | 471,517,134 | 0.01% |
| 2025-06-05 | 180.20 | 181.20 | 178.86 | 180.00 | 120.51 | qfq | 4,314,765 | 776,688,312 | 0.32% |
| 2025-06-04 | 178.80 | 180.30 | 177.89 | 179.42 | 120.13 | qfq | 3,434,306 | 616,323,617 | 0.29% |
| 2025-06-03 | 174.89 | 180.74 | 174.62 | 178.90 | 119.78 | qfq | 5,068,052 | 904,071,425 | 2.22% |
| 2025-05-30 | 176.47 | 177.00 | 175.00 | 175.01 | 117.17 | qfq | 4,157,999 | 731,944,799 | -0.96% |
| 2025-05-29 | 171.50 | 177.19 | 171.06 | 176.71 | 118.31 | qfq | 5,355,550 | 935,677,962 | 3.38% |
| 2025-05-28 | 173.89 | 174.85 | 170.66 | 170.93 | 114.44 | qfq | 4,559,656 | 784,357,421 | -1.27% |
| 2025-05-27 | 174.49 | 175.20 | 172.80 | 173.13 | 115.91 | qfq | 4,011,600 | 696,416,049 | -0.78% |
| 2025-05-26 | 176.00 | 177.65 | 173.73 | 174.49 | 116.83 | qfq | 4,561,166 | 800,390,018 | -0.02% |
| 2025-05-23 | 175.25 | 176.40 | 174.06 | 174.53 | 116.85 | qfq | 4,397,894 | 769,831,619 | -0.61% |
| 2025-05-22 | 176.00 | 177.17 | 174.37 | 175.60 | 117.57 | qfq | 3,542,437 | 622,060,310 | -0.48% |
| 2025-05-21 | 177.93 | 178.95 | 176.29 | 176.45 | 118.14 | qfq | 3,807,895 | 673,905,120 | -0.98% |
| 2025-05-20 | 178.83 | 180.18 | 177.68 | 178.20 | 119.31 | qfq | 3,457,650 | 618,226,991 | -0.34% |
| 2025-05-19 | 179.89 | 180.52 | 177.12 | 178.81 | 119.72 | qfq | 3,894,435 | 695,548,730 | -0.84% |
| 2025-05-16 | 182.71 | 183.33 | 179.22 | 180.33 | 120.74 | qfq | 4,344,234 | 786,630,151 | -1.30% |
| 2025-05-15 | 186.61 | 187.88 | 182.38 | 182.71 | 122.33 | qfq | 3,886,398 | 715,054,888 | -2.66% |
| 2025-05-14 | 183.05 | 187.88 | 182.40 | 187.70 | 125.67 | qfq | 5,962,835 | 1,106,609,317 | 2.60% |
| 2025-05-13 | 184.00 | 185.80 | 182.70 | 182.95 | 122.49 | qfq | 3,622,053 | 666,032,553 | -0.25% |
| 2025-05-12 | 182.98 | 184.25 | 181.37 | 183.40 | 122.79 | qfq | 4,431,972 | 810,127,391 | 0.94% |
| 2025-05-09 | 189.00 | 189.59 | 181.70 | 181.70 | 121.65 | qfq | 6,663,952 | 1,226,170,832 | -4.40% |
| 2025-05-08 | 188.75 | 190.80 | 187.56 | 190.07 | 127.26 | qfq | 3,848,322 | 729,491,308 | 0.39% |
| 2025-05-07 | 193.00 | 193.01 | 187.78 | 189.33 | 126.76 | qfq | 6,356,593 | 1,206,177,067 | 0.24% |
| 2025-05-06 | 188.18 | 189.83 | 185.63 | 188.88 | 126.46 | qfq | 6,668,484 | 1,255,547,360 | 0.33% |
| 2025-04-30 | 187.00 | 189.49 | 186.49 | 188.26 | 126.04 | qfq | 4,512,193 | 849,162,464 | 0.39% |
| 2025-04-29 | 185.62 | 188.35 | 184.60 | 187.52 | 125.55 | qfq | 3,785,545 | 706,023,446 | 0.76% |
| 2025-04-28 | 187.00 | 189.75 | 186.04 | 186.11 | 124.60 | qfq | 4,723,512 | 886,102,916 | -0.72% |
| 2025-04-25 | 185.00 | 187.96 | 181.02 | 187.46 | 125.51 | qfq | 7,290,367 | 1,346,197,994 | 0.06% |
| 2025-04-24 | 188.03 | 189.79 | 186.30 | 187.35 | 125.44 | qfq | 3,342,220 | 628,187,906 | -0.36% |
| 2025-04-23 | 190.10 | 191.50 | 187.20 | 188.03 | 125.89 | qfq | 5,326,589 | 1,003,843,583 | -1.32% |
| 2025-04-22 | 190.00 | 193.85 | 187.66 | 190.55 | 127.58 | qfq | 5,659,498 | 1,081,257,569 | 0.54% |
| 2025-04-21 | 188.50 | 190.99 | 188.49 | 189.52 | 126.89 | qfq | 3,794,443 | 720,708,331 | -0.25% |
| 2025-04-18 | 190.01 | 191.34 | 188.26 | 190.00 | 127.21 | qfq | 3,529,686 | 670,755,815 | -0.78% |
| 2025-04-17 | 192.30 | 194.50 | 189.99 | 191.50 | 128.21 | qfq | 6,079,734 | 1,167,641,241 | -0.63% |
| 2025-04-16 | 190.74 | 192.80 | 187.66 | 192.72 | 129.03 | qfq | 8,325,024 | 1,585,813,254 | 2.51% |
| 2025-04-15 | 188.98 | 189.49 | 184.68 | 188.00 | 125.87 | qfq | 5,788,909 | 1,078,859,713 | -0.96% |
| 2025-04-14 | 191.00 | 191.76 | 186.81 | 189.83 | 127.10 | qfq | 7,159,273 | 1,356,504,057 | 0.50% |
| 2025-04-11 | 189.85 | 195.20 | 187.20 | 188.88 | 126.46 | qfq | 12,055,816 | 2,296,644,789 | 0.01% |
| 2025-04-10 | 191.88 | 191.90 | 186.65 | 188.86 | 126.45 | qfq | 7,996,792 | 1,510,598,289 | 1.02% |
| 2025-04-09 | 173.00 | 190.66 | 172.80 | 186.96 | 125.17 | qfq | 14,785,212 | 2,731,010,098 | 6.14% |
| 2025-04-08 | 176.00 | 178.41 | 172.60 | 176.14 | 117.93 | qfq | 11,776,738 | 2,064,270,585 | 0.08% |
| 2025-04-07 | 178.50 | 188.00 | 166.66 | 176.00 | 117.84 | qfq | 13,913,568 | 2,486,137,901 | -5.68% |
| 2025-04-03 | 183.46 | 189.62 | 183.46 | 186.60 | 124.93 | qfq | 5,715,451 | 1,069,035,938 | 1.08% |
| 2025-04-02 | 186.00 | 187.55 | 184.03 | 184.60 | 123.59 | qfq | 3,610,308 | 669,048,566 | -1.00% |
| 2025-04-01 | 184.93 | 187.98 | 183.91 | 186.46 | 124.84 | qfq | 5,001,678 | 931,110,429 | 1.14% |
| 2025-03-31 | 184.26 | 186.37 | 181.75 | 184.36 | 123.43 | qfq | 5,913,335 | 1,089,448,028 | 0.03% |
| 2025-03-28 | 190.02 | 190.66 | 184.15 | 184.31 | 123.40 | qfq | 8,680,495 | 1,614,806,269 | -2.84% |
| 2025-03-27 | 189.11 | 192.39 | 186.50 | 189.69 | 127.00 | qfq | 5,508,525 | 1,044,014,104 | 0.63% |
| 2025-03-26 | 190.80 | 193.39 | 188.03 | 188.50 | 126.21 | qfq | 4,043,601 | 769,058,820 | -1.24% |
| 2025-03-25 | 191.20 | 192.90 | 189.49 | 190.87 | 127.79 | qfq | 4,202,897 | 803,712,829 | -0.12% |
| 2025-03-24 | 190.11 | 194.83 | 188.40 | 191.10 | 127.95 | qfq | 6,080,609 | 1,163,936,297 | -0.07% |
| 2025-03-21 | 193.20 | 196.20 | 190.45 | 191.24 | 128.04 | qfq | 6,243,930 | 1,203,966,432 | -1.27% |
| 2025-03-20 | 198.60 | 201.06 | 193.50 | 193.70 | 129.69 | qfq | 6,224,486 | 1,215,854,263 | -2.47% |
| 2025-03-19 | 202.85 | 203.75 | 198.38 | 198.60 | 132.97 | qfq | 4,920,785 | 986,489,230 | -2.65% |
| 2025-03-18 | 201.70 | 204.54 | 200.48 | 204.00 | 136.58 | qfq | 5,969,511 | 1,214,981,789 | 2.15% |
| 2025-03-17 | 203.10 | 203.70 | 199.10 | 199.70 | 133.70 | qfq | 5,627,791 | 1,131,226,481 | -2.26% |
| 2025-03-14 | 200.00 | 204.86 | 198.50 | 204.31 | 136.79 | qfq | 7,944,463 | 1,612,060,673 | 2.31% |
| 2025-03-13 | 201.11 | 201.88 | 197.40 | 199.69 | 133.70 | qfq | 6,405,297 | 1,277,705,984 | -0.58% |
| 2025-03-12 | 207.98 | 208.25 | 200.80 | 200.86 | 134.48 | qfq | 7,378,579 | 1,503,000,969 | -1.88% |
| 2025-03-11 | 203.00 | 208.36 | 202.70 | 204.70 | 137.05 | qfq | 6,403,365 | 1,311,527,844 | -0.63% |
| 2025-03-10 | 212.29 | 214.49 | 204.81 | 206.00 | 137.92 | qfq | 10,782,447 | 2,238,925,173 | -4.03% |
| 2025-03-07 | 214.60 | 217.28 | 212.84 | 214.66 | 143.72 | qfq | 7,588,113 | 1,629,794,358 | -0.57% |
| 2025-03-06 | 208.00 | 217.88 | 207.16 | 215.89 | 144.54 | qfq | 14,825,663 | 3,180,867,811 | 6.50% |
| 2025-03-05 | 201.19 | 203.95 | 199.16 | 202.71 | 135.72 | qfq | 7,194,660 | 1,455,054,421 | 0.90% |
| 2025-03-04 | 198.00 | 202.88 | 196.20 | 200.90 | 134.51 | qfq | 8,181,896 | 1,632,257,607 | 0.46% |
| 2025-03-03 | 204.67 | 205.50 | 198.37 | 199.98 | 133.89 | qfq | 9,614,808 | 1,929,080,710 | -2.10% |
| 2025-02-28 | 212.19 | 213.88 | 201.50 | 204.27 | 136.76 | qfq | 11,982,642 | 2,493,661,879 | -2.96% |
| 2025-02-27 | 213.72 | 213.83 | 204.80 | 210.51 | 140.94 | qfq | 12,057,950 | 2,524,207,897 | -2.02% |
| 2025-02-26 | 214.87 | 215.80 | 208.80 | 214.84 | 143.84 | qfq | 10,916,827 | 2,323,378,087 | 0.63% |
| 2025-02-25 | 214.99 | 220.99 | 211.00 | 213.50 | 142.94 | qfq | 11,460,074 | 2,465,388,518 | -2.11% |
| 2025-02-24 | 210.00 | 219.35 | 209.80 | 218.10 | 146.02 | qfq | 13,752,398 | 2,973,842,557 | 3.19% |
| 2025-02-21 | 208.00 | 214.60 | 205.00 | 211.36 | 141.51 | qfq | 15,858,940 | 3,348,428,145 | 3.05% |
| 2025-02-20 | 201.00 | 206.89 | 200.30 | 205.10 | 137.32 | qfq | 13,980,039 | 2,862,007,366 | 1.90% |
| 2025-02-19 | 192.00 | 203.40 | 191.84 | 201.27 | 134.75 | qfq | 17,845,497 | 3,548,655,325 | 4.56% |
| 2025-02-18 | 193.50 | 199.00 | 192.50 | 192.50 | 128.88 | qfq | 15,336,590 | 2,998,641,454 | -0.37% |
| 2025-02-17 | 190.50 | 195.77 | 189.52 | 193.21 | 129.36 | qfq | 10,212,512 | 1,965,451,642 | 1.41% |
| 2025-02-14 | 189.00 | 191.40 | 186.50 | 190.52 | 127.56 | qfq | 7,883,799 | 1,488,966,184 | -0.04% |
| 2025-02-13 | 196.93 | 197.00 | 190.60 | 190.60 | 127.61 | qfq | 8,794,094 | 1,698,479,539 | -3.21% |
| 2025-02-12 | 190.99 | 197.42 | 189.67 | 196.93 | 131.85 | qfq | 14,750,830 | 2,850,632,376 | 5.08% |
| 2025-02-11 | 191.16 | 191.23 | 186.11 | 187.41 | 125.48 | qfq | 6,984,109 | 1,311,589,078 | -1.96% |
| 2025-02-10 | 192.25 | 192.99 | 188.65 | 191.16 | 127.99 | qfq | 9,460,572 | 1,801,675,412 | -0.56% |
| 2025-02-07 | 192.00 | 195.01 | 188.50 | 192.24 | 128.71 | qfq | 12,859,296 | 2,469,630,355 | -0.17% |
| 2025-02-06 | 180.16 | 195.30 | 180.11 | 192.57 | 128.93 | qfq | 14,156,553 | 2,685,873,642 | 5.84% |
| 2025-02-05 | 185.70 | 186.00 | 178.95 | 181.94 | 121.81 | qfq | 8,699,987 | 1,578,797,006 | 1.03% |
| 2025-01-27 | 186.00 | 187.29 | 180.01 | 180.09 | 120.57 | qfq | 5,906,760 | 1,083,170,868 | -2.91% |
| 2025-01-24 | 185.00 | 187.50 | 184.88 | 185.48 | 124.18 | qfq | 5,665,373 | 1,054,370,493 | -0.18% |
| 2025-01-23 | 187.50 | 191.02 | 185.57 | 185.82 | 124.41 | qfq | 7,976,160 | 1,500,565,875 | 0.37% |
| 2025-01-22 | 186.20 | 186.68 | 182.66 | 185.13 | 123.95 | qfq | 6,393,951 | 1,180,217,143 | -0.93% |
| 2025-01-21 | 189.30 | 190.00 | 185.66 | 186.87 | 125.11 | qfq | 7,514,052 | 1,408,245,230 | -0.70% |
| 2025-01-20 | 189.66 | 191.36 | 187.28 | 188.18 | 125.99 | qfq | 5,454,538 | 1,031,376,237 | -0.22% |
| 2025-01-17 | 187.12 | 194.00 | 186.86 | 188.60 | 126.27 | qfq | 7,761,678 | 1,473,007,344 | 0.32% |
| 2025-01-16 | 188.00 | 193.66 | 185.25 | 188.00 | 125.87 | qfq | 9,172,385 | 1,733,856,437 | 0.86% |
| 2025-01-15 | 189.73 | 193.88 | 186.17 | 186.39 | 124.79 | qfq | 8,938,698 | 1,695,953,987 | -1.09% |
| 2025-01-14 | 180.60 | 188.68 | 178.07 | 188.45 | 126.17 | qfq | 9,635,767 | 1,787,405,699 | 5.30% |
| 2025-01-13 | 174.81 | 181.15 | 174.51 | 178.96 | 119.82 | qfq | 6,023,500 | 1,075,818,246 | -0.08% |
| 2025-01-10 | 182.69 | 185.28 | 179.10 | 179.10 | 119.91 | qfq | 7,588,176 | 1,381,373,327 | -1.60% |
| 2025-01-09 | 184.70 | 185.80 | 182.00 | 182.01 | 121.86 | qfq | 6,270,341 | 1,151,693,768 | -0.55% |
| 2025-01-08 | 183.00 | 185.97 | 178.00 | 183.01 | 122.53 | qfq | 8,529,900 | 1,558,328,772 | -0.72% |
| 2025-01-07 | 181.80 | 185.50 | 181.22 | 184.33 | 123.41 | qfq | 7,446,137 | 1,363,771,477 | 1.44% |
| 2025-01-06 | 181.00 | 183.83 | 178.80 | 181.71 | 121.66 | qfq | 5,455,117 | 990,217,030 | 0.10% |
| 2025-01-03 | 181.18 | 184.85 | 179.77 | 181.53 | 121.54 | qfq | 8,911,193 | 1,624,494,889 | 0.35% |
| 2025-01-02 | 188.81 | 188.87 | 178.65 | 180.90 | 121.12 | qfq | 11,382,890 | 2,079,401,916 | -4.37% |
| 2024-12-31 | 197.85 | 198.50 | 188.90 | 189.16 | 126.65 | qfq | 10,027,906 | 1,928,095,870 | -4.46% |
| 2024-12-30 | 197.40 | 201.19 | 196.19 | 198.00 | 132.57 | qfq | 8,504,294 | 1,686,865,139 | 0.33% |
| 2024-12-27 | 195.91 | 204.98 | 193.31 | 197.35 | 132.13 | qfq | 15,559,932 | 3,111,913,220 | 0.74% |
| 2024-12-26 | 195.00 | 199.00 | 193.63 | 195.91 | 131.17 | qfq | 7,874,981 | 1,542,567,990 | -0.05% |
| 2024-12-25 | 199.88 | 202.20 | 195.55 | 196.00 | 131.23 | qfq | 7,984,122 | 1,584,639,799 | -1.94% |
| 2024-12-24 | 196.95 | 200.38 | 193.28 | 199.88 | 133.82 | qfq | 9,955,038 | 1,963,825,116 | 1.46% |
| 2024-12-23 | 197.78 | 200.98 | 195.03 | 197.00 | 131.90 | qfq | 10,774,852 | 2,128,483,642 | 0.08% |
| 2024-12-20 | 194.27 | 202.49 | 193.80 | 196.85 | 131.80 | qfq | 15,040,517 | 2,985,551,480 | 1.01% |
| 2024-12-19 | 190.07 | 196.17 | 188.80 | 194.88 | 130.48 | qfq | 11,788,569 | 2,268,794,754 | 0.30% |
| 2024-12-18 | 192.00 | 202.00 | 192.00 | 194.30 | 130.09 | qfq | 14,616,278 | 2,868,944,823 | 1.78% |
| 2024-12-17 | 192.01 | 193.77 | 190.22 | 190.90 | 127.81 | qfq | 7,280,268 | 1,397,464,547 | -0.57% |
| 2024-12-16 | 199.40 | 200.26 | 190.25 | 192.00 | 128.55 | qfq | 11,941,322 | 2,306,256,048 | -4.24% |
| 2024-12-13 | 203.90 | 204.74 | 198.40 | 200.51 | 134.25 | qfq | 12,605,598 | 2,528,685,557 | -2.62% |
| 2024-12-12 | 204.00 | 207.00 | 201.41 | 205.90 | 137.85 | qfq | 9,861,484 | 2,016,386,737 | 0.05% |
| 2024-12-11 | 217.02 | 219.50 | 205.02 | 205.80 | 137.79 | qfq | 12,028,378 | 2,524,738,162 | -5.17% |
| 2024-12-10 | 228.00 | 229.66 | 215.69 | 217.02 | 145.30 | qfq | 9,454,838 | 2,098,833,405 | 1.39% |
| 2024-12-09 | 214.90 | 218.64 | 211.50 | 214.04 | 143.30 | qfq | 5,294,501 | 1,138,021,749 | -0.95% |
| 2024-12-06 | 212.48 | 219.00 | 210.53 | 216.09 | 144.68 | qfq | 7,076,307 | 1,524,190,760 | 1.70% |
| 2024-12-05 | 211.00 | 214.07 | 209.36 | 212.47 | 142.25 | qfq | 6,587,639 | 1,392,244,947 | -0.58% |
| 2024-12-04 | 216.30 | 219.86 | 212.33 | 213.71 | 143.08 | qfq | 8,531,236 | 1,835,944,820 | 0.39% |
| 2024-12-03 | 221.50 | 223.98 | 211.20 | 212.89 | 142.53 | qfq | 9,405,529 | 2,032,719,506 | -3.23% |
| 2024-12-02 | 221.56 | 224.00 | 216.50 | 220.00 | 147.30 | qfq | 11,993,450 | 2,633,135,306 | -0.90% |
| 2024-11-29 | 209.00 | 227.50 | 208.62 | 222.00 | 148.63 | qfq | 12,670,810 | 2,778,090,758 | 5.32% |
| 2024-11-28 | 213.02 | 215.52 | 210.36 | 210.78 | 141.12 | qfq | 9,837,626 | 2,095,371,211 | -0.50% |
| 2024-11-27 | 204.10 | 213.02 | 198.66 | 211.84 | 141.83 | qfq | 10,730,036 | 2,234,541,828 | 3.22% |
| 2024-11-26 | 205.39 | 208.00 | 203.98 | 205.24 | 137.41 | qfq | 6,046,276 | 1,244,023,472 | 0.86% |
| 2024-11-25 | 208.18 | 212.28 | 203.21 | 203.48 | 136.23 | qfq | 9,723,410 | 2,012,804,320 | -2.85% |
| 2024-11-22 | 218.00 | 223.33 | 209.32 | 209.46 | 140.24 | qfq | 10,989,403 | 2,373,871,383 | -3.25% |
| 2024-11-21 | 211.02 | 219.87 | 210.00 | 216.50 | 144.95 | qfq | 10,430,527 | 2,258,923,279 | 1.64% |
| 2024-11-20 | 214.00 | 216.40 | 210.13 | 213.01 | 142.62 | qfq | 9,261,121 | 1,976,142,756 | -0.99% |
| 2024-11-19 | 213.33 | 217.50 | 205.97 | 215.15 | 144.05 | qfq | 12,571,086 | 2,668,622,814 | 1.93% |
| 2024-11-18 | 214.00 | 219.60 | 207.75 | 211.08 | 141.32 | qfq | 14,041,233 | 2,993,020,005 | -0.53% |
| 2024-11-15 | 232.00 | 235.00 | 211.70 | 212.20 | 142.07 | qfq | 19,987,820 | 4,413,421,914 | -9.70% |
| 2024-11-14 | 240.01 | 245.00 | 232.95 | 235.00 | 157.34 | qfq | 12,997,697 | 3,109,500,399 | -3.09% |
| 2024-11-13 | 240.00 | 249.66 | 237.02 | 242.50 | 162.36 | qfq | 12,335,026 | 2,993,225,496 | -1.54% |
| 2024-11-12 | 243.00 | 256.99 | 239.00 | 246.30 | 164.90 | qfq | 18,442,342 | 4,549,845,334 | 0.47% |
| 2024-11-11 | 223.50 | 249.00 | 223.00 | 245.15 | 164.13 | qfq | 21,678,563 | 5,172,961,127 | 12.89% |
| 2024-11-08 | 213.18 | 229.26 | 208.99 | 217.15 | 145.39 | qfq | 19,677,740 | 4,303,690,367 | 4.40% |
| 2024-11-07 | 200.50 | 209.80 | 198.96 | 208.00 | 139.26 | qfq | 12,665,899 | 2,584,552,014 | 3.32% |
| 2024-11-06 | 202.00 | 210.80 | 198.11 | 201.31 | 134.78 | qfq | 15,220,712 | 3,090,356,120 | -0.59% |
| 2024-11-05 | 198.00 | 207.69 | 197.51 | 202.50 | 135.58 | qfq | 15,164,325 | 3,073,215,394 | 1.34% |
| 2024-11-04 | 188.00 | 203.90 | 186.00 | 199.82 | 133.78 | qfq | 13,000,181 | 2,559,183,200 | 5.94% |
| 2024-11-01 | 192.43 | 196.69 | 188.50 | 188.61 | 126.28 | qfq | 13,697,806 | 2,640,405,369 | -1.99% |
| 2024-10-31 | 181.00 | 199.00 | 177.40 | 192.43 | 128.84 | qfq | 18,754,988 | 3,525,337,986 | 6.23% |
| 2024-10-30 | 182.90 | 184.22 | 177.70 | 181.15 | 121.28 | qfq | 10,845,951 | 1,966,240,835 | 0.47% |
| 2024-10-29 | 180.65 | 185.88 | 180.13 | 180.30 | 120.71 | qfq | 10,715,891 | 1,953,177,730 | -0.32% |
| 2024-10-28 | 183.00 | 183.32 | 179.62 | 180.88 | 121.10 | qfq | 7,125,944 | 1,289,193,833 | -1.40% |
| 2024-10-25 | 180.99 | 188.81 | 178.62 | 183.45 | 122.82 | qfq | 10,981,841 | 2,012,759,051 | 1.92% |
| 2024-10-24 | 178.90 | 182.99 | 178.38 | 180.00 | 120.51 | qfq | 7,767,715 | 1,400,261,664 | 0.03% |
| 2024-10-23 | 181.50 | 184.58 | 178.23 | 179.95 | 120.48 | qfq | 10,138,291 | 1,833,943,454 | -1.58% |
| 2024-10-22 | 185.00 | 189.01 | 180.21 | 182.83 | 122.41 | qfq | 15,381,241 | 2,827,686,522 | -2.30% |
| 2024-10-21 | 187.09 | 201.00 | 182.00 | 187.13 | 125.29 | qfq | 26,099,647 | 4,980,419,279 | 0.80% |
| 2024-10-18 | 163.50 | 195.00 | 161.03 | 185.65 | 124.30 | qfq | 24,175,417 | 4,266,829,203 | 13.55% |
| 2024-10-17 | 165.90 | 167.83 | 162.57 | 163.50 | 109.47 | qfq | 10,406,240 | 1,716,211,849 | 0.02% |
| 2024-10-16 | 159.00 | 167.77 | 158.88 | 163.46 | 109.44 | qfq | 11,122,121 | 1,821,868,524 | -3.34% |
| 2024-10-15 | 173.26 | 177.98 | 169.10 | 169.10 | 113.22 | qfq | 12,961,880 | 2,247,021,287 | -2.40% |
| 2024-10-14 | 168.10 | 175.20 | 162.51 | 173.25 | 115.99 | qfq | 15,836,608 | 2,680,592,523 | 2.78% |
| 2024-10-11 | 174.00 | 181.17 | 166.02 | 168.56 | 112.85 | qfq | 15,090,957 | 2,587,476,344 | -6.45% |
| 2024-10-10 | 202.00 | 202.00 | 179.48 | 180.18 | 120.63 | qfq | 25,719,383 | 4,791,056,628 | -9.00% |
| 2024-10-09 | 192.00 | 217.00 | 185.50 | 198.00 | 132.57 | qfq | 42,813,703 | 8,606,026,958 | 0.61% |
| 2024-10-08 | 196.80 | 196.80 | 186.10 | 196.80 | 131.76 | qfq | 24,740,187 | 4,831,521,572 | 20.00% |
| 2024-09-30 | 145.00 | 164.20 | 144.49 | 164.00 | 109.80 | qfq | 19,668,775 | 3,043,662,177 | 19.80% |
| 2024-09-27 | 130.01 | 138.80 | 130.00 | 136.90 | 91.66 | qfq | 7,508,275 | 1,005,921,923 | 7.42% |
| 2024-09-26 | 120.88 | 127.50 | 119.11 | 127.44 | 85.32 | qfq | 8,313,937 | 1,024,082,188 | 5.35% |
| 2024-09-25 | 123.01 | 126.50 | 120.75 | 120.97 | 80.99 | qfq | 8,744,468 | 1,083,082,598 | -0.19% |
| 2024-09-24 | 118.90 | 121.77 | 115.50 | 121.20 | 81.15 | qfq | 8,313,623 | 990,495,265 | 3.32% |
| 2024-09-23 | 121.00 | 121.18 | 116.61 | 117.30 | 78.54 | qfq | 6,306,444 | 743,785,727 | -2.66% |
| 2024-09-20 | 124.50 | 124.86 | 118.85 | 120.51 | 80.68 | qfq | 6,818,217 | 820,716,717 | -3.16% |
| 2024-09-19 | 124.32 | 126.80 | 122.20 | 124.44 | 83.32 | qfq | 4,346,392 | 542,128,438 | 0.30% |
| 2024-09-18 | 125.61 | 125.99 | 122.35 | 124.07 | 83.07 | qfq | 3,413,331 | 422,821,043 | -1.12% |
| 2024-09-13 | 129.80 | 130.35 | 123.79 | 125.48 | 84.01 | qfq | 5,505,671 | 695,114,170 | -3.49% |
| 2024-09-12 | 130.65 | 131.80 | 129.20 | 130.02 | 87.05 | qfq | 2,490,494 | 324,907,122 | -0.48% |
| 2024-09-11 | 129.01 | 131.24 | 128.58 | 130.65 | 87.47 | qfq | 3,399,234 | 442,107,176 | 0.69% |
| 2024-09-10 | 128.00 | 130.51 | 127.12 | 129.76 | 86.88 | qfq | 3,303,637 | 426,021,816 | 1.81% |
| 2024-09-09 | 127.90 | 129.70 | 126.76 | 127.45 | 85.33 | qfq | 2,723,622 | 348,305,899 | 0.03% |
| 2024-09-06 | 128.84 | 129.80 | 127.20 | 127.41 | 85.30 | qfq | 2,037,672 | 261,603,258 | -0.91% |
| 2024-09-05 | 126.88 | 129.05 | 126.60 | 128.58 | 86.09 | qfq | 3,089,901 | 395,361,742 | 1.12% |
| 2024-09-04 | 127.99 | 130.11 | 126.99 | 127.15 | 85.13 | qfq | 3,301,271 | 423,467,237 | -1.29% |
| 2024-09-03 | 128.10 | 130.02 | 128.01 | 128.81 | 86.24 | qfq | 2,908,737 | 375,532,130 | 0.77% |
| 2024-09-02 | 134.80 | 135.24 | 127.80 | 127.82 | 85.58 | qfq | 5,497,304 | 715,746,650 | -5.35% |
| 2024-08-30 | 132.60 | 136.32 | 132.01 | 135.05 | 90.42 | qfq | 5,877,826 | 793,548,366 | 2.08% |
| 2024-08-29 | 128.00 | 133.77 | 127.80 | 132.30 | 88.58 | qfq | 4,498,497 | 591,765,255 | 2.34% |
| 2024-08-28 | 130.20 | 131.43 | 128.40 | 129.27 | 86.55 | qfq | 3,918,606 | 508,522,370 | -0.56% |
| 2024-08-27 | 130.01 | 131.49 | 128.99 | 130.00 | 87.04 | qfq | 4,084,548 | 532,720,368 | -0.35% |
| 2024-08-26 | 129.80 | 133.88 | 129.17 | 130.46 | 87.35 | qfq | 5,874,595 | 772,054,129 | -0.42% |
| 2024-08-23 | 136.00 | 136.00 | 124.03 | 131.01 | 87.71 | qfq | 17,691,935 | 2,283,227,306 | -5.61% |
| 2024-08-22 | 142.12 | 142.38 | 137.71 | 138.80 | 92.93 | qfq | 5,868,753 | 816,788,548 | -2.33% |
| 2024-08-21 | 144.27 | 145.13 | 141.82 | 142.11 | 95.15 | qfq | 3,159,253 | 452,104,273 | -1.54% |
| 2024-08-20 | 145.57 | 147.11 | 143.36 | 144.33 | 96.63 | qfq | 3,243,446 | 470,685,036 | -1.11% |
| 2024-08-19 | 146.45 | 147.96 | 145.11 | 145.95 | 97.72 | qfq | 3,534,834 | 517,463,429 | -0.66% |
| 2024-08-16 | 148.11 | 149.78 | 145.81 | 146.92 | 98.37 | qfq | 5,245,160 | 771,862,871 | -1.00% |
| 2024-08-15 | 146.85 | 149.48 | 146.20 | 148.41 | 99.36 | qfq | 4,802,826 | 710,090,748 | 0.47% |
| 2024-08-14 | 155.14 | 155.30 | 147.20 | 147.72 | 98.90 | qfq | 6,857,445 | 1,026,637,170 | -4.92% |
| 2024-08-13 | 152.63 | 155.38 | 152.12 | 155.37 | 104.02 | qfq | 3,250,412 | 500,880,717 | 1.82% |
| 2024-08-12 | 152.40 | 154.50 | 150.26 | 152.60 | 102.17 | qfq | 3,734,659 | 567,049,985 | -0.44% |
| 2024-08-09 | 157.30 | 158.50 | 153.18 | 153.27 | 102.62 | qfq | 4,979,285 | 775,856,507 | -1.22% |
| 2024-08-08 | 151.50 | 157.50 | 149.50 | 155.16 | 103.88 | qfq | 6,074,782 | 935,590,878 | 1.71% |
| 2024-08-07 | 153.50 | 157.30 | 151.74 | 152.55 | 102.14 | qfq | 4,552,976 | 702,198,684 | -1.03% |
| 2024-08-06 | 155.55 | 155.98 | 151.66 | 154.13 | 103.19 | qfq | 4,996,747 | 767,890,098 | 0.48% |
| 2024-08-05 | 157.63 | 161.49 | 152.52 | 153.39 | 102.70 | qfq | 8,256,873 | 1,286,497,424 | -3.28% |
| 2024-08-02 | 156.60 | 162.45 | 156.32 | 158.60 | 106.19 | qfq | 7,253,556 | 1,160,297,799 | 0.10% |
| 2024-08-01 | 158.46 | 160.69 | 155.70 | 158.44 | 106.08 | qfq | 6,837,588 | 1,082,616,798 | 0.79% |
| 2024-07-31 | 146.78 | 157.50 | 146.78 | 157.20 | 105.25 | qfq | 8,299,718 | 1,277,664,957 | 6.54% |
| 2024-07-30 | 144.48 | 147.87 | 143.00 | 147.55 | 98.79 | qfq | 3,979,536 | 580,638,200 | 2.22% |
| 2024-07-29 | 146.90 | 149.79 | 144.34 | 144.34 | 96.64 | qfq | 4,094,093 | 602,188,788 | -1.66% |
| 2024-07-26 | 142.70 | 147.31 | 141.40 | 146.78 | 98.27 | qfq | 4,342,311 | 629,443,491 | 2.72% |
| 2024-07-25 | 144.44 | 146.44 | 142.65 | 142.89 | 95.67 | qfq | 4,059,277 | 583,644,025 | -1.93% |
| 2024-07-24 | 147.57 | 148.96 | 145.18 | 145.70 | 97.55 | qfq | 4,332,144 | 635,137,577 | -1.50% |
| 2024-07-23 | 152.50 | 152.97 | 147.70 | 147.92 | 99.04 | qfq | 5,748,010 | 861,112,716 | -3.12% |
| 2024-07-22 | 153.55 | 154.77 | 151.30 | 152.69 | 102.23 | qfq | 6,081,211 | 928,591,435 | -0.75% |
| 2024-07-19 | 152.83 | 154.45 | 150.52 | 153.85 | 103.01 | qfq | 8,263,939 | 1,265,439,981 | 0.56% |
| 2024-07-18 | 148.23 | 155.38 | 147.85 | 153.00 | 102.44 | qfq | 9,457,604 | 1,433,497,080 | 2.06% |
| 2024-07-17 | 146.59 | 152.56 | 146.23 | 149.91 | 100.37 | qfq | 9,394,257 | 1,408,088,103 | 1.77% |
| 2024-07-16 | 142.60 | 148.13 | 141.05 | 147.30 | 98.62 | qfq | 7,459,500 | 1,080,805,089 | 2.69% |
| 2024-07-15 | 141.32 | 143.81 | 141.10 | 143.44 | 96.04 | qfq | 4,944,050 | 704,511,897 | 1.71% |
| 2024-07-12 | 138.00 | 142.45 | 136.47 | 141.03 | 94.42 | qfq | 5,151,055 | 717,755,218 | 0.98% |
| 2024-07-11 | 144.68 | 144.69 | 135.01 | 139.66 | 93.51 | qfq | 8,498,416 | 1,184,227,049 | -1.66% |
| 2024-07-10 | 141.10 | 144.50 | 140.81 | 142.02 | 95.09 | qfq | 3,955,972 | 563,480,726 | 0.08% |
| 2024-07-09 | 137.99 | 142.33 | 137.33 | 141.90 | 95.01 | qfq | 5,687,718 | 797,560,360 | 2.78% |
| 2024-07-08 | 138.60 | 139.88 | 137.11 | 138.06 | 92.43 | qfq | 3,951,487 | 547,206,886 | -0.32% |
| 2024-07-05 | 140.02 | 140.50 | 135.00 | 138.50 | 92.73 | qfq | 5,304,553 | 729,869,569 | -1.49% |
| 2024-07-04 | 143.00 | 143.99 | 140.50 | 140.60 | 94.13 | qfq | 3,400,772 | 482,907,966 | -2.06% |
| 2024-07-03 | 138.31 | 144.49 | 137.19 | 143.56 | 96.12 | qfq | 6,038,168 | 855,954,327 | 3.80% |
| 2024-07-02 | 141.58 | 142.20 | 137.87 | 138.31 | 92.60 | qfq | 4,130,481 | 575,935,999 | -2.78% |
| 2024-07-01 | 141.10 | 142.68 | 136.50 | 142.27 | 95.25 | qfq | 5,266,513 | 737,032,865 | 0.71% |
| 2024-06-28 | 140.80 | 143.00 | 139.41 | 141.26 | 94.58 | qfq | 5,643,835 | 796,212,301 | -0.12% |
| 2024-06-27 | 142.51 | 144.30 | 141.23 | 141.43 | 94.69 | qfq | 4,413,324 | 628,811,373 | -1.50% |
| 2024-06-26 | 142.02 | 144.26 | 139.30 | 143.59 | 96.14 | qfq | 4,749,680 | 673,189,534 | 1.62% |
| 2024-06-25 | 147.01 | 147.51 | 140.20 | 141.30 | 94.60 | qfq | 9,297,890 | 1,325,875,083 | -4.21% |
| 2024-06-24 | 150.29 | 152.58 | 147.37 | 147.51 | 98.76 | qfq | 7,429,031 | 1,114,811,273 | -1.99% |
| 2024-06-21 | 146.01 | 151.12 | 145.91 | 150.50 | 100.76 | qfq | 6,721,063 | 1,000,746,344 | 1.63% |
| 2024-06-20 | 145.52 | 152.37 | 144.00 | 148.08 | 99.14 | qfq | 8,946,660 | 1,331,311,316 | 1.77% |
| 2024-06-19 | 144.99 | 147.55 | 142.90 | 145.51 | 97.42 | qfq | 8,169,057 | 1,187,305,591 | 1.78% |
| 2024-06-18 | 142.00 | 145.80 | 141.99 | 142.97 | 95.72 | qfq | 6,727,954 | 966,679,153 | 0.48% |
| 2024-06-17 | 140.16 | 143.30 | 137.60 | 142.29 | 95.27 | qfq | 8,374,433 | 1,184,534,805 | 1.23% |
| 2024-06-14 | 144.00 | 144.50 | 138.57 | 140.56 | 94.11 | qfq | 13,870,915 | 1,956,192,727 | -3.00% |
| 2024-06-13 | 146.01 | 147.15 | 143.77 | 144.90 | 97.01 | qfq | 7,896,238 | 1,147,218,682 | -0.16% |
| 2024-06-12 | 148.57 | 149.25 | 144.28 | 145.13 | 97.17 | qfq | 9,071,994 | 1,324,487,952 | -1.91% |
| 2024-06-11 | 142.52 | 148.18 | 142.52 | 147.96 | 99.06 | qfq | 9,625,879 | 1,406,724,156 | 4.01% |
| 2024-06-07 | 140.98 | 144.20 | 139.62 | 142.25 | 95.24 | qfq | 6,224,350 | 886,642,619 | 1.54% |
| 2024-06-06 | 141.88 | 143.80 | 139.61 | 140.09 | 93.79 | qfq | 6,691,505 | 949,991,361 | -0.50% |
| 2024-06-05 | 140.00 | 143.04 | 139.18 | 140.80 | 94.27 | qfq | 5,930,237 | 839,235,569 | 0.66% |
| 2024-06-04 | 136.50 | 140.13 | 136.38 | 139.88 | 93.65 | qfq | 6,025,826 | 835,217,914 | 1.87% |
| 2024-06-03 | 132.34 | 138.00 | 132.05 | 137.31 | 91.93 | qfq | 10,473,492 | 1,421,679,751 | 5.83% |
| 2024-05-31 | 131.62 | 132.25 | 128.24 | 129.75 | 86.87 | qfq | 5,152,750 | 670,209,225 | -1.59% |
| 2024-05-30 | 129.60 | 132.79 | 128.10 | 131.84 | 88.07 | qfq | 5,200,707 | 682,749,317 | 1.81% |
| 2024-05-29 | 129.46 | 131.02 | 128.10 | 129.50 | 86.51 | qfq | 4,312,014 | 558,786,401 | -0.70% |
| 2024-05-28 | 129.41 | 136.37 | 128.99 | 130.41 | 87.11 | qfq | 8,927,921 | 1,183,568,221 | 0.77% |
| 2024-05-27 | 126.00 | 129.99 | 122.22 | 129.41 | 86.45 | qfq | 11,715,107 | 1,476,470,603 | -0.76% |
| 2024-05-24 | 133.72 | 134.02 | 130.00 | 130.40 | 87.11 | qfq | 3,491,446 | 461,172,979 | -2.42% |
| 2024-05-23 | 133.88 | 135.60 | 132.88 | 133.64 | 89.27 | qfq | 4,257,017 | 571,561,471 | -0.01% |
| 2024-05-22 | 133.55 | 134.50 | 131.80 | 133.65 | 89.28 | qfq | 3,623,686 | 482,243,637 | 0.02% |
| 2024-05-21 | 131.60 | 134.88 | 131.00 | 133.62 | 89.26 | qfq | 4,910,199 | 655,103,780 | 1.68% |
| 2024-05-20 | 131.00 | 134.73 | 130.23 | 131.41 | 87.78 | qfq | 6,065,339 | 803,216,002 | 0.54% |
| 2024-05-17 | 129.31 | 130.95 | 128.18 | 130.71 | 87.31 | qfq | 2,875,295 | 372,922,803 | 1.22% |
| 2024-05-16 | 131.00 | 131.09 | 128.50 | 129.13 | 86.26 | qfq | 4,088,128 | 530,110,698 | -0.55% |
| 2024-05-15 | 130.67 | 132.40 | 129.78 | 129.84 | 86.73 | qfq | 2,873,035 | 376,034,493 | -1.08% |
| 2024-05-14 | 131.84 | 132.66 | 129.53 | 131.26 | 87.68 | qfq | 4,442,476 | 581,623,019 | 0.21% |
| 2024-05-13 | 131.51 | 135.39 | 130.74 | 130.99 | 87.50 | qfq | 4,307,734 | 569,735,311 | -1.54% |
| 2024-05-10 | 138.56 | 138.96 | 130.10 | 133.04 | 88.87 | qfq | 7,895,858 | 1,054,015,574 | -3.68% |
| 2024-05-09 | 136.70 | 139.17 | 136.28 | 138.13 | 92.27 | qfq | 4,608,573 | 635,794,535 | 1.05% |
| 2024-05-08 | 139.91 | 141.00 | 136.01 | 136.70 | 91.32 | qfq | 4,405,078 | 605,495,988 | -2.65% |
| 2024-05-07 | 143.00 | 143.70 | 139.82 | 140.42 | 93.80 | qfq | 4,518,050 | 639,100,998 | -1.95% |
| 2024-05-06 | 143.10 | 146.00 | 141.11 | 143.21 | 95.66 | qfq | 6,504,079 | 934,296,085 | 1.09% |
| 2024-04-30 | 145.60 | 146.52 | 141.64 | 141.67 | 94.64 | qfq | 6,224,674 | 892,179,083 | -2.75% |
| 2024-04-29 | 135.01 | 146.51 | 134.70 | 145.68 | 97.31 | qfq | 12,442,025 | 1,775,921,202 | 7.88% |
| 2024-04-26 | 133.51 | 136.92 | 130.61 | 135.04 | 90.21 | qfq | 11,140,582 | 1,494,799,071 | -0.54% |
| 2024-04-25 | 135.50 | 136.88 | 134.39 | 135.78 | 90.70 | qfq | 4,305,118 | 583,954,641 | 0.19% |
| 2024-04-24 | 134.98 | 136.50 | 134.26 | 135.52 | 90.53 | qfq | 4,330,111 | 586,914,739 | 0.91% |
| 2024-04-23 | 135.28 | 135.49 | 133.20 | 134.30 | 89.71 | qfq | 3,313,518 | 444,705,494 | -0.14% |
| 2024-04-22 | 133.03 | 136.66 | 131.16 | 134.49 | 89.84 | qfq | 4,269,669 | 575,064,905 | 0.48% |
| 2024-04-19 | 136.52 | 136.94 | 133.09 | 133.85 | 89.41 | qfq | 5,869,433 | 789,938,564 | -2.92% |
| 2024-04-18 | 141.19 | 141.68 | 137.66 | 137.88 | 92.10 | qfq | 6,851,046 | 956,665,878 | -2.79% |
| 2024-04-17 | 144.66 | 145.15 | 140.18 | 141.84 | 94.75 | qfq | 6,908,497 | 981,624,003 | -1.22% |
| 2024-04-16 | 144.80 | 147.64 | 143.55 | 143.59 | 95.92 | qfq | 4,200,338 | 609,344,551 | -1.98% |
| 2024-04-15 | 140.44 | 148.90 | 140.07 | 146.49 | 97.86 | qfq | 8,075,511 | 1,173,632,750 | 5.65% |
| 2024-04-12 | 140.60 | 140.98 | 138.50 | 138.66 | 92.63 | qfq | 3,871,898 | 539,851,197 | -1.03% |
| 2024-04-11 | 142.00 | 145.22 | 139.39 | 140.10 | 93.59 | qfq | 5,239,344 | 742,175,154 | -2.02% |
| 2024-04-10 | 147.22 | 147.42 | 142.67 | 142.99 | 95.52 | qfq | 5,243,721 | 753,217,660 | -3.01% |
| 2024-04-09 | 148.40 | 149.60 | 145.80 | 147.42 | 98.48 | qfq | 3,747,935 | 551,314,629 | -1.19% |
| 2024-04-08 | 150.60 | 153.79 | 149.01 | 149.20 | 99.67 | qfq | 4,078,447 | 618,021,383 | -0.59% |
| 2024-04-03 | 150.00 | 151.99 | 146.90 | 150.09 | 100.26 | qfq | 4,396,991 | 658,926,356 | 0.36% |
| 2024-04-02 | 151.76 | 152.75 | 148.56 | 149.55 | 99.90 | qfq | 3,792,529 | 571,569,714 | -1.45% |
| 2024-04-01 | 151.00 | 153.80 | 149.80 | 151.75 | 101.37 | qfq | 4,717,646 | 715,875,404 | 1.64% |
| 2024-03-29 | 149.00 | 151.50 | 145.71 | 149.30 | 99.73 | qfq | 4,330,772 | 644,054,378 | 0.03% |
| 2024-03-28 | 151.74 | 151.90 | 147.50 | 149.26 | 99.71 | qfq | 5,367,256 | 804,357,035 | -1.01% |
| 2024-03-27 | 153.37 | 154.30 | 150.59 | 150.79 | 100.73 | qfq | 4,711,338 | 716,915,516 | -1.31% |
| 2024-03-26 | 157.81 | 159.66 | 152.56 | 152.79 | 102.06 | qfq | 5,484,997 | 850,051,017 | -2.51% |
| 2024-03-25 | 158.00 | 163.07 | 155.30 | 156.72 | 104.69 | qfq | 6,445,815 | 1,026,653,938 | -1.32% |
| 2024-03-22 | 156.00 | 161.67 | 155.00 | 158.81 | 106.09 | qfq | 7,913,166 | 1,259,518,234 | 1.87% |
| 2024-03-21 | 155.01 | 161.71 | 154.80 | 155.89 | 104.14 | qfq | 6,542,489 | 1,033,875,430 | 0.98% |
| 2024-03-20 | 153.02 | 155.16 | 152.30 | 154.38 | 103.13 | qfq | 4,262,429 | 656,654,850 | 0.52% |
| 2024-03-19 | 154.01 | 155.52 | 151.87 | 153.58 | 102.59 | qfq | 5,575,355 | 855,927,733 | -0.97% |
| 2024-03-18 | 151.87 | 155.20 | 150.30 | 155.09 | 103.60 | qfq | 6,620,272 | 1,015,273,608 | 3.00% |
| 2024-03-15 | 151.49 | 151.79 | 148.11 | 150.58 | 100.59 | qfq | 3,927,756 | 588,769,288 | -0.60% |
| 2024-03-14 | 152.80 | 154.46 | 149.96 | 151.49 | 101.20 | qfq | 5,045,045 | 766,385,288 | -1.63% |
| 2024-03-13 | 155.99 | 157.88 | 153.28 | 154.00 | 102.87 | qfq | 5,309,619 | 821,978,201 | -1.28% |
| 2024-03-12 | 149.86 | 156.95 | 149.15 | 155.99 | 104.20 | qfq | 10,966,063 | 1,692,648,466 | 4.09% |
| 2024-03-11 | 146.99 | 150.00 | 146.30 | 149.86 | 100.11 | qfq | 5,362,203 | 794,014,928 | 0.66% |
| 2024-03-08 | 146.20 | 149.40 | 145.66 | 148.88 | 99.45 | qfq | 5,367,666 | 792,516,972 | 2.06% |
| 2024-03-07 | 147.97 | 150.33 | 144.84 | 145.88 | 97.45 | qfq | 5,648,475 | 831,208,479 | -0.16% |
| 2024-03-06 | 149.54 | 149.54 | 144.30 | 146.12 | 97.61 | qfq | 6,157,017 | 900,467,044 | -2.31% |
| 2024-03-05 | 148.00 | 150.38 | 146.27 | 149.57 | 99.91 | qfq | 7,750,433 | 1,151,045,716 | 0.38% |
| 2024-03-04 | 147.10 | 150.49 | 145.12 | 149.00 | 99.53 | qfq | 8,026,207 | 1,188,613,848 | 1.29% |
| 2024-03-01 | 147.79 | 147.99 | 144.88 | 147.10 | 98.26 | qfq | 8,858,611 | 1,298,087,853 | 0.21% |
| 2024-02-29 | 137.00 | 147.80 | 136.50 | 146.79 | 98.06 | qfq | 14,109,201 | 2,024,722,788 | 10.03% |
| 2024-02-28 | 137.80 | 141.25 | 133.41 | 133.41 | 89.12 | qfq | 8,720,130 | 1,201,004,000 | -3.64% |
| 2024-02-27 | 129.20 | 139.00 | 128.00 | 138.45 | 92.49 | qfq | 9,750,738 | 1,305,303,320 | 6.34% |
| 2024-02-26 | 132.00 | 134.00 | 129.25 | 130.19 | 86.97 | qfq | 7,075,952 | 928,984,178 | -0.30% |
| 2024-02-23 | 126.81 | 130.80 | 125.30 | 130.58 | 87.23 | qfq | 7,896,786 | 1,010,690,246 | 3.80% |
| 2024-02-22 | 124.78 | 126.84 | 124.12 | 125.80 | 84.03 | qfq | 5,546,775 | 695,634,228 | 0.80% |
| 2024-02-21 | 122.50 | 127.26 | 121.51 | 124.80 | 83.37 | qfq | 6,542,231 | 815,207,306 | 0.81% |
| 2024-02-20 | 125.45 | 125.80 | 122.28 | 123.80 | 82.70 | qfq | 5,368,578 | 662,752,146 | -1.41% |
| 2024-02-19 | 125.22 | 126.33 | 123.23 | 125.57 | 83.88 | qfq | 8,596,380 | 1,075,198,357 | 2.28% |
| 2024-02-08 | 123.91 | 126.12 | 120.15 | 122.77 | 82.01 | qfq | 10,412,568 | 1,285,014,361 | 2.75% |
| 2024-02-07 | 117.15 | 123.25 | 115.03 | 119.48 | 79.81 | qfq | 12,267,936 | 1,471,434,574 | 2.29% |
| 2024-02-06 | 111.24 | 117.55 | 108.98 | 116.80 | 78.02 | qfq | 11,529,200 | 1,321,592,307 | 4.75% |
| 2024-02-05 | 112.60 | 113.50 | 104.92 | 111.50 | 74.48 | qfq | 11,316,186 | 1,242,635,069 | -0.72% |
| 2024-02-02 | 117.00 | 118.00 | 109.15 | 112.31 | 75.02 | qfq | 11,037,737 | 1,247,509,954 | -3.85% |
| 2024-02-01 | 114.00 | 120.49 | 111.82 | 116.81 | 78.03 | qfq | 10,092,277 | 1,180,616,864 | 2.41% |
| 2024-01-31 | 114.04 | 116.55 | 113.12 | 114.06 | 76.19 | qfq | 7,683,004 | 880,683,755 | -0.57% |
| 2024-01-30 | 120.50 | 121.35 | 114.60 | 114.71 | 76.63 | qfq | 8,480,272 | 996,992,133 | -5.75% |
| 2024-01-29 | 126.50 | 128.48 | 121.00 | 121.71 | 81.30 | qfq | 8,959,178 | 1,108,950,183 | -3.79% |
| 2024-01-26 | 133.43 | 134.00 | 126.50 | 126.50 | 84.50 | qfq | 9,692,847 | 1,250,228,287 | -6.27% |
| 2024-01-25 | 131.88 | 135.79 | 129.00 | 134.96 | 90.15 | qfq | 6,569,892 | 872,722,876 | 2.24% |
| 2024-01-24 | 138.00 | 138.38 | 126.32 | 132.00 | 88.18 | qfq | 11,373,411 | 1,480,973,175 | -3.73% |
| 2024-01-23 | 138.78 | 139.59 | 135.11 | 137.11 | 91.59 | qfq | 5,668,162 | 779,455,768 | -1.96% |
| 2024-01-22 | 141.20 | 142.73 | 138.30 | 139.85 | 93.42 | qfq | 6,824,776 | 959,781,653 | -1.18% |
| 2024-01-19 | 139.31 | 143.20 | 139.31 | 141.52 | 94.54 | qfq | 7,767,287 | 1,099,930,369 | 1.59% |
| 2024-01-18 | 135.63 | 139.60 | 132.60 | 139.31 | 93.06 | qfq | 8,021,160 | 1,087,587,823 | 1.90% |
| 2024-01-17 | 139.53 | 140.50 | 136.35 | 136.71 | 91.32 | qfq | 4,852,579 | 670,450,128 | -2.51% |
| 2024-01-16 | 137.29 | 140.96 | 136.70 | 140.23 | 93.67 | qfq | 6,860,592 | 956,240,515 | 2.14% |
| 2024-01-15 | 136.61 | 141.25 | 134.66 | 137.29 | 91.71 | qfq | 8,204,067 | 1,129,278,397 | 1.95% |
| 2024-01-12 | 138.00 | 138.69 | 134.59 | 134.66 | 89.95 | qfq | 4,460,638 | 608,607,252 | -2.07% |
| 2024-01-11 | 136.00 | 138.49 | 135.61 | 137.50 | 91.85 | qfq | 4,526,994 | 621,279,513 | 0.41% |
| 2024-01-10 | 135.92 | 138.99 | 133.01 | 136.94 | 91.48 | qfq | 5,032,309 | 687,286,736 | 0.43% |
| 2024-01-09 | 137.70 | 139.97 | 135.00 | 136.36 | 91.09 | qfq | 5,005,903 | 685,405,023 | -0.99% |
| 2024-01-08 | 142.63 | 144.18 | 137.10 | 137.73 | 92.00 | qfq | 7,255,346 | 1,006,435,298 | -4.49% |
| 2024-01-05 | 144.00 | 146.38 | 143.20 | 144.20 | 96.33 | qfq | 4,830,363 | 699,000,166 | -0.48% |
| 2024-01-04 | 145.50 | 147.80 | 142.30 | 144.90 | 96.79 | qfq | 4,862,084 | 702,920,268 | -0.37% |
| 2024-01-03 | 145.43 | 149.08 | 144.73 | 145.44 | 97.15 | qfq | 4,235,711 | 620,604,784 | -0.42% |
| 2024-01-02 | 152.88 | 152.88 | 142.00 | 146.05 | 97.56 | qfq | 9,838,940 | 1,445,527,529 | -4.92% |
| 2023-12-29 | 160.26 | 160.29 | 152.80 | 153.60 | 102.61 | qfq | 9,583,600 | 1,484,351,951 | -3.93% |
| 2023-12-28 | 157.56 | 160.20 | 156.21 | 159.88 | 106.80 | qfq | 5,285,444 | 840,191,507 | 1.47% |
| 2023-12-27 | 149.08 | 159.78 | 148.77 | 157.56 | 105.25 | qfq | 6,607,235 | 1,032,164,197 | 5.26% |
| 2023-12-26 | 150.97 | 151.30 | 147.77 | 149.68 | 99.99 | qfq | 3,046,304 | 454,587,836 | -0.54% |
| 2023-12-25 | 152.00 | 153.40 | 147.73 | 150.50 | 100.53 | qfq | 3,150,668 | 475,384,269 | -1.03% |
| 2023-12-22 | 155.00 | 155.31 | 151.15 | 152.06 | 101.58 | qfq | 3,389,229 | 517,132,029 | -1.90% |
| 2023-12-21 | 152.70 | 156.59 | 151.72 | 155.01 | 103.55 | qfq | 3,932,171 | 607,574,451 | 1.18% |
| 2023-12-20 | 153.80 | 154.95 | 151.61 | 153.20 | 102.34 | qfq | 3,154,600 | 484,919,510 | -0.07% |
| 2023-12-19 | 151.70 | 155.05 | 151.34 | 153.30 | 102.41 | qfq | 3,672,743 | 562,405,033 | 1.25% |
| 2023-12-18 | 153.56 | 153.95 | 150.58 | 151.40 | 101.14 | qfq | 3,618,405 | 548,910,168 | -1.37% |
| 2023-12-15 | 155.40 | 156.36 | 152.89 | 153.50 | 102.54 | qfq | 4,008,367 | 617,799,401 | -1.97% |
| 2023-12-14 | 158.37 | 159.40 | 153.11 | 156.59 | 104.60 | qfq | 4,984,933 | 773,857,896 | -0.80% |
| 2023-12-13 | 158.15 | 162.28 | 157.40 | 157.85 | 105.44 | qfq | 3,899,959 | 621,518,382 | -0.42% |
| 2023-12-12 | 157.90 | 159.19 | 156.30 | 158.51 | 105.89 | qfq | 3,949,468 | 623,612,687 | 0.00% |
| 2023-12-11 | 154.00 | 159.11 | 153.77 | 158.51 | 105.89 | qfq | 6,737,815 | 1,058,594,892 | 1.59% |
| 2023-12-08 | 154.09 | 156.03 | 152.00 | 156.03 | 104.23 | qfq | 10,307,687 | 1,583,830,779 | 1.29% |
| 2023-12-07 | 161.68 | 162.30 | 152.81 | 154.04 | 102.90 | qfq | 9,354,082 | 1,458,987,946 | -4.49% |
| 2023-12-06 | 162.64 | 164.03 | 160.78 | 161.28 | 107.74 | qfq | 4,377,991 | 709,357,437 | -1.23% |
| 2023-12-05 | 163.51 | 164.00 | 161.47 | 163.29 | 109.08 | qfq | 3,668,532 | 597,319,818 | -0.74% |
| 2023-12-04 | 168.02 | 170.00 | 163.45 | 164.50 | 109.89 | qfq | 4,279,910 | 709,320,077 | -2.67% |
| 2023-12-01 | 169.01 | 170.67 | 167.47 | 169.02 | 112.91 | qfq | 3,550,760 | 599,814,393 | -0.52% |
| 2023-11-30 | 166.90 | 169.90 | 165.51 | 169.90 | 113.49 | qfq | 4,565,953 | 768,521,286 | 1.80% |
| 2023-11-29 | 166.01 | 170.70 | 165.91 | 166.90 | 111.49 | qfq | 4,424,942 | 747,005,130 | 0.36% |
| 2023-11-28 | 166.34 | 168.37 | 164.36 | 166.30 | 111.09 | qfq | 4,004,886 | 665,636,722 | -0.08% |
| 2023-11-27 | 159.95 | 167.15 | 159.10 | 166.43 | 111.18 | qfq | 5,904,279 | 974,780,846 | 3.52% |
| 2023-11-24 | 161.40 | 164.50 | 160.21 | 160.77 | 107.40 | qfq | 3,170,001 | 514,505,951 | -1.10% |
| 2023-11-23 | 158.92 | 163.35 | 158.92 | 162.55 | 108.58 | qfq | 3,626,557 | 586,176,679 | 1.79% |
| 2023-11-22 | 161.68 | 162.68 | 158.85 | 159.69 | 106.67 | qfq | 3,899,291 | 624,905,328 | -1.43% |
| 2023-11-21 | 164.20 | 167.20 | 162.00 | 162.00 | 108.22 | qfq | 4,568,275 | 746,696,796 | -1.80% |
| 2023-11-20 | 167.40 | 169.58 | 162.20 | 164.97 | 110.20 | qfq | 5,351,950 | 886,831,482 | -1.67% |
| 2023-11-17 | 164.82 | 169.85 | 163.60 | 167.78 | 112.08 | qfq | 4,689,370 | 781,943,288 | 1.68% |
| 2023-11-16 | 166.80 | 167.21 | 163.16 | 165.00 | 110.22 | qfq | 4,931,379 | 813,150,968 | -1.43% |
| 2023-11-15 | 174.75 | 174.78 | 166.71 | 167.39 | 111.82 | qfq | 5,774,836 | 983,648,205 | -3.53% |
| 2023-11-14 | 170.80 | 174.99 | 168.82 | 173.52 | 115.91 | qfq | 5,996,140 | 1,033,650,071 | 1.05% |
| 2023-11-13 | 170.70 | 173.30 | 169.50 | 171.72 | 114.71 | qfq | 5,242,698 | 897,066,948 | 1.01% |
| 2023-11-10 | 169.02 | 171.95 | 166.00 | 170.01 | 113.57 | qfq | 7,105,972 | 1,208,569,305 | 1.08% |
| 2023-11-09 | 171.00 | 171.96 | 165.10 | 168.19 | 112.35 | qfq | 6,210,791 | 1,045,505,934 | -2.19% |
| 2023-11-08 | 165.96 | 173.99 | 164.51 | 171.95 | 114.86 | qfq | 10,951,170 | 1,859,749,161 | 4.09% |
| 2023-11-07 | 162.00 | 165.22 | 161.05 | 165.20 | 110.35 | qfq | 7,033,233 | 1,148,729,853 | 1.35% |
| 2023-11-06 | 166.30 | 166.88 | 159.49 | 163.00 | 108.88 | qfq | 10,436,321 | 1,692,236,857 | -1.44% |
| 2023-11-03 | 166.09 | 168.40 | 164.04 | 165.38 | 110.47 | qfq | 5,801,038 | 962,151,080 | -0.48% |
| 2023-11-02 | 169.00 | 169.50 | 165.70 | 166.18 | 111.01 | qfq | 3,057,951 | 512,259,776 | -1.20% |
| 2023-11-01 | 170.80 | 172.20 | 167.50 | 168.20 | 112.36 | qfq | 4,634,386 | 786,570,276 | -1.72% |
| 2023-10-31 | 173.10 | 176.00 | 169.10 | 171.15 | 114.33 | qfq | 7,147,490 | 1,229,381,985 | 0.87% |
| 2023-10-30 | 163.89 | 173.66 | 161.28 | 169.68 | 113.35 | qfq | 10,684,644 | 1,807,311,489 | 2.49% |
| 2023-10-27 | 158.50 | 167.30 | 158.00 | 165.56 | 110.59 | qfq | 8,780,857 | 1,433,925,766 | 0.49% |
| 2023-10-26 | 164.03 | 167.50 | 161.77 | 164.75 | 110.05 | qfq | 5,698,715 | 936,432,560 | -0.87% |
| 2023-10-25 | 169.00 | 169.79 | 164.12 | 166.20 | 111.02 | qfq | 6,286,184 | 1,044,858,960 | -0.54% |
| 2023-10-24 | 158.33 | 169.88 | 157.67 | 167.10 | 111.62 | qfq | 10,048,951 | 1,659,730,264 | 6.24% |
| 2023-10-23 | 157.95 | 160.76 | 155.00 | 157.28 | 105.06 | qfq | 5,541,842 | 872,426,150 | -1.39% |
| 2023-10-20 | 160.25 | 164.80 | 158.66 | 159.50 | 106.55 | qfq | 7,819,447 | 1,259,027,673 | -1.54% |
| 2023-10-19 | 162.06 | 166.88 | 161.55 | 162.00 | 108.22 | qfq | 6,963,426 | 1,141,705,824 | -0.55% |
| 2023-10-18 | 166.00 | 172.24 | 162.90 | 162.90 | 108.82 | qfq | 8,927,890 | 1,492,776,501 | -1.99% |
| 2023-10-17 | 158.17 | 168.00 | 156.05 | 166.20 | 111.02 | qfq | 8,272,761 | 1,353,115,716 | 4.76% |
| 2023-10-16 | 164.13 | 164.35 | 153.62 | 158.65 | 105.98 | qfq | 9,404,508 | 1,483,488,456 | -2.56% |
| 2023-10-13 | 161.00 | 163.50 | 158.92 | 162.82 | 108.76 | qfq | 6,543,284 | 1,057,451,017 | 0.57% |
| 2023-10-12 | 153.84 | 163.36 | 153.84 | 161.90 | 108.15 | qfq | 12,762,145 | 2,023,757,732 | 6.44% |
| 2023-10-11 | 151.00 | 152.78 | 149.30 | 152.10 | 101.60 | qfq | 5,089,546 | 770,080,029 | 0.73% |
| 2023-10-10 | 152.79 | 155.55 | 150.33 | 151.00 | 100.87 | qfq | 7,189,889 | 1,097,959,930 | -1.17% |
| 2023-10-09 | 148.29 | 153.12 | 147.34 | 152.79 | 102.06 | qfq | 7,361,701 | 1,111,897,895 | 1.49% |
| 2023-09-28 | 140.06 | 152.00 | 138.89 | 150.55 | 100.57 | qfq | 11,590,769 | 1,699,840,108 | 7.55% |
| 2023-09-27 | 142.01 | 144.50 | 137.70 | 139.98 | 93.51 | qfq | 5,644,115 | 794,687,460 | -1.69% |
| 2023-09-26 | 141.71 | 145.00 | 140.40 | 142.38 | 95.11 | qfq | 4,157,189 | 593,590,334 | -0.01% |
| 2023-09-25 | 140.11 | 144.91 | 139.32 | 142.40 | 94.99 | qfq | 6,153,395 | 876,267,290 | 0.91% |
| 2023-09-22 | 136.41 | 141.67 | 136.03 | 141.12 | 94.14 | qfq | 6,322,371 | 885,282,790 | 2.84% |
| 2023-09-21 | 138.59 | 139.20 | 136.82 | 137.22 | 91.53 | qfq | 3,230,489 | 445,271,161 | -0.98% |
| 2023-09-20 | 139.87 | 140.68 | 137.58 | 138.58 | 92.44 | qfq | 4,015,677 | 557,471,059 | -1.56% |
| 2023-09-19 | 140.28 | 141.68 | 136.50 | 140.78 | 93.91 | qfq | 5,277,531 | 737,025,422 | 0.28% |
| 2023-09-18 | 143.50 | 143.91 | 139.79 | 140.38 | 93.64 | qfq | 5,685,469 | 803,606,429 | -2.91% |
| 2023-09-15 | 143.99 | 147.72 | 141.32 | 144.59 | 96.45 | qfq | 6,275,543 | 909,750,829 | 0.55% |
| 2023-09-14 | 146.00 | 147.00 | 142.70 | 143.80 | 95.92 | qfq | 5,570,314 | 802,448,279 | -2.22% |
| 2023-09-13 | 146.85 | 151.30 | 145.00 | 147.06 | 98.10 | qfq | 5,591,522 | 824,638,807 | -0.26% |
| 2023-09-12 | 147.71 | 149.14 | 145.50 | 147.45 | 98.36 | qfq | 5,116,009 | 754,569,480 | -0.96% |
| 2023-09-11 | 149.99 | 150.48 | 147.68 | 148.88 | 99.31 | qfq | 6,622,016 | 986,455,562 | -1.40% |
| 2023-09-08 | 147.03 | 153.55 | 147.03 | 151.00 | 100.73 | qfq | 8,356,417 | 1,258,204,965 | 1.92% |
| 2023-09-07 | 155.87 | 155.88 | 147.51 | 148.16 | 98.83 | qfq | 13,213,337 | 1,996,680,692 | -6.51% |
| 2023-09-06 | 149.52 | 158.88 | 148.25 | 158.48 | 105.72 | qfq | 15,095,230 | 2,324,076,996 | 6.46% |
| 2023-09-05 | 149.49 | 151.15 | 147.69 | 148.86 | 99.30 | qfq | 10,346,464 | 1,549,225,103 | -0.41% |
| 2023-09-04 | 152.85 | 152.99 | 146.16 | 149.47 | 99.71 | qfq | 13,872,457 | 2,058,508,244 | -1.39% |
| 2023-09-01 | 153.20 | 159.80 | 149.30 | 151.57 | 101.11 | qfq | 12,789,915 | 1,961,605,642 | -0.51% |
| 2023-08-31 | 146.10 | 152.80 | 145.72 | 152.34 | 101.62 | qfq | 13,537,826 | 2,039,913,391 | 3.78% |
| 2023-08-30 | 143.00 | 149.55 | 141.75 | 146.79 | 97.92 | qfq | 14,346,377 | 2,105,123,146 | 5.76% |
| 2023-08-29 | 133.00 | 139.43 | 130.56 | 138.80 | 92.59 | qfq | 8,884,146 | 1,207,971,397 | 6.31% |
| 2023-08-28 | 140.00 | 142.41 | 130.03 | 130.56 | 87.09 | qfq | 8,785,150 | 1,192,162,161 | 0.01% |
| 2023-08-25 | 133.68 | 134.00 | 129.37 | 130.55 | 87.09 | qfq | 5,336,443 | 699,027,060 | -2.43% |
| 2023-08-24 | 129.92 | 136.00 | 129.35 | 133.80 | 89.25 | qfq | 6,372,951 | 848,458,392 | 3.46% |
| 2023-08-23 | 137.64 | 137.78 | 129.21 | 129.32 | 86.27 | qfq | 7,539,567 | 995,041,977 | -6.38% |
| 2023-08-22 | 136.77 | 139.00 | 132.16 | 138.14 | 92.15 | qfq | 6,065,605 | 824,699,178 | 2.21% |
| 2023-08-21 | 134.54 | 138.75 | 133.63 | 135.15 | 90.15 | qfq | 4,437,773 | 603,338,528 | 0.48% |
| 2023-08-18 | 138.00 | 138.30 | 132.59 | 134.50 | 89.72 | qfq | 5,000,502 | 677,756,079 | -0.67% |
| 2023-08-17 | 132.96 | 135.83 | 132.26 | 135.41 | 90.33 | qfq | 3,994,485 | 537,461,383 | 1.42% |
| 2023-08-16 | 135.05 | 138.09 | 133.45 | 133.52 | 89.07 | qfq | 4,723,925 | 639,393,656 | -1.46% |
| 2023-08-15 | 138.97 | 139.26 | 133.50 | 135.50 | 90.39 | qfq | 5,520,047 | 748,438,236 | -1.94% |
| 2023-08-14 | 137.34 | 140.89 | 137.30 | 138.18 | 92.18 | qfq | 3,395,710 | 469,847,492 | -1.00% |
| 2023-08-11 | 143.90 | 143.90 | 138.33 | 139.58 | 93.11 | qfq | 5,636,717 | 791,979,641 | -2.76% |
| 2023-08-10 | 140.90 | 144.50 | 140.43 | 143.54 | 95.75 | qfq | 4,960,317 | 710,980,190 | 2.16% |
| 2023-08-09 | 142.45 | 143.50 | 139.58 | 140.50 | 93.72 | qfq | 4,195,349 | 590,435,624 | -1.86% |
| 2023-08-08 | 142.47 | 145.25 | 142.47 | 143.16 | 95.50 | qfq | 3,156,710 | 453,894,017 | 0.01% |
| 2023-08-07 | 141.78 | 144.62 | 141.30 | 143.15 | 95.49 | qfq | 3,876,325 | 555,591,545 | 0.60% |
| 2023-08-04 | 145.51 | 147.00 | 140.95 | 142.29 | 94.92 | qfq | 7,146,555 | 1,020,918,434 | -1.77% |
| 2023-08-03 | 142.00 | 145.79 | 141.50 | 144.86 | 96.63 | qfq | 5,592,449 | 806,760,081 | 0.95% |
| 2023-08-02 | 141.45 | 146.00 | 140.80 | 143.50 | 95.72 | qfq | 7,433,936 | 1,071,359,402 | 1.46% |
| 2023-08-01 | 143.59 | 144.50 | 139.80 | 141.43 | 94.34 | qfq | 5,547,333 | 783,710,880 | -0.97% |
| 2023-07-31 | 137.90 | 144.88 | 137.77 | 142.82 | 95.27 | qfq | 8,714,832 | 1,236,665,679 | 3.05% |
| 2023-07-28 | 135.61 | 141.23 | 135.60 | 138.59 | 92.45 | qfq | 8,435,065 | 1,173,582,752 | 1.70% |
| 2023-07-27 | 137.08 | 138.70 | 135.30 | 136.27 | 90.90 | qfq | 6,399,180 | 878,542,970 | -0.49% |
| 2023-07-26 | 134.68 | 139.48 | 133.88 | 136.94 | 91.35 | qfq | 9,470,576 | 1,302,135,970 | 1.69% |
| 2023-07-25 | 134.80 | 135.87 | 132.10 | 134.66 | 89.83 | qfq | 6,504,484 | 870,481,162 | 1.95% |
| 2023-07-24 | 133.39 | 134.83 | 131.50 | 132.09 | 88.11 | qfq | 6,024,685 | 799,623,334 | -0.98% |
| 2023-07-21 | 136.18 | 136.18 | 132.48 | 133.40 | 88.99 | qfq | 5,929,217 | 793,802,637 | -1.91% |
| 2023-07-20 | 137.99 | 138.30 | 135.59 | 136.00 | 90.72 | qfq | 4,993,555 | 683,478,842 | -0.73% |
| 2023-07-19 | 138.36 | 139.86 | 136.55 | 137.00 | 91.39 | qfq | 5,584,692 | 768,658,208 | -1.35% |
| 2023-07-18 | 139.94 | 141.66 | 138.68 | 138.87 | 92.64 | qfq | 6,020,288 | 842,898,851 | -0.67% |
| 2023-07-17 | 146.36 | 146.51 | 138.41 | 139.80 | 93.26 | qfq | 10,505,691 | 1,475,463,023 | -3.18% |