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
绿的谐波688017.SH
最近收盘价326.102026-07-17
最近交易日2026-07-17
成交量（股）15,951,298
成交额（元）5,522,040,860
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-06 | 2026-07-10 | cash_dividend | 0.21 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-13 | 2025-06-19 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-06 | 2024-06-13 | cash_dividend | 0.3 | — | — | — | 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 | 382.85 | 388.00 | 322.00 | 326.10 | 326.10 | qfq | 15,951,298 | 5,522,040,860 | -13.87% |
| 2026-07-16 | 370.00 | 402.98 | 370.00 | 378.61 | 378.61 | qfq | 10,793,252 | 4,179,614,951 | -1.93% |
| 2026-07-15 | 394.78 | 404.18 | 375.20 | 386.08 | 386.08 | qfq | 12,034,359 | 4,709,544,173 | -0.20% |
| 2026-07-14 | 379.00 | 394.69 | 364.00 | 386.87 | 386.87 | qfq | 11,412,674 | 4,342,015,784 | 1.94% |
| 2026-07-13 | 393.00 | 411.70 | 373.00 | 379.51 | 379.51 | qfq | 12,161,319 | 4,759,123,063 | -6.29% |
| 2026-07-10 | 391.00 | 437.51 | 390.99 | 405.00 | 405.00 | qfq | 16,042,463 | 6,682,046,907 | -0.80% |
| 2026-07-09 | 395.62 | 409.97 | 385.00 | 408.28 | 408.07 | qfq | 13,700,207 | 5,452,113,948 | 4.42% |
| 2026-07-08 | 446.99 | 449.00 | 391.00 | 391.00 | 390.80 | qfq | 19,684,351 | 8,041,401,153 | -15.93% |
| 2026-07-07 | 454.49 | 485.46 | 437.07 | 465.07 | 464.83 | qfq | 18,972,406 | 8,755,760,597 | 2.44% |
| 2026-07-06 | 475.00 | 488.18 | 453.50 | 453.98 | 453.75 | qfq | 21,828,631 | 10,296,151,738 | -6.97% |
| 2026-07-03 | 426.00 | 495.66 | 416.20 | 488.00 | 487.75 | qfq | 26,943,070 | 12,529,366,533 | 18.15% |
| 2026-07-02 | 424.36 | 458.00 | 403.99 | 413.05 | 412.84 | qfq | 20,869,777 | 9,017,661,502 | -2.58% |
| 2026-07-01 | 406.00 | 434.96 | 400.28 | 423.98 | 423.76 | qfq | 19,119,675 | 7,939,265,026 | 1.46% |
| 2026-06-30 | 372.00 | 422.00 | 362.00 | 417.86 | 417.65 | qfq | 20,999,772 | 8,251,774,361 | 15.55% |
| 2026-06-29 | 368.22 | 371.98 | 345.00 | 361.62 | 361.43 | qfq | 13,653,075 | 4,889,780,848 | -2.12% |
| 2026-06-26 | 385.66 | 396.76 | 368.95 | 369.46 | 369.27 | qfq | 12,130,498 | 4,605,056,007 | -5.51% |
| 2026-06-25 | 380.00 | 404.00 | 373.00 | 391.00 | 390.80 | qfq | 14,661,175 | 5,712,242,480 | 2.04% |
| 2026-06-24 | 378.00 | 394.50 | 368.00 | 383.18 | 382.98 | qfq | 12,111,473 | 4,645,075,066 | 1.23% |
| 2026-06-23 | 381.00 | 394.99 | 366.15 | 378.53 | 378.34 | qfq | 12,775,193 | 4,857,324,844 | -3.76% |
| 2026-06-22 | 404.15 | 415.76 | 376.33 | 393.31 | 393.11 | qfq | 19,435,679 | 7,681,348,253 | -3.60% |
| 2026-06-18 | 381.60 | 413.82 | 375.64 | 408.01 | 407.80 | qfq | 19,201,616 | 7,694,417,272 | 6.92% |
| 2026-06-17 | 370.88 | 384.98 | 364.47 | 381.60 | 381.40 | qfq | 13,000,267 | 4,896,291,507 | 1.43% |
| 2026-06-16 | 371.99 | 384.97 | 363.50 | 376.22 | 376.03 | qfq | 14,378,036 | 5,400,290,250 | 0.97% |
| 2026-06-15 | 355.00 | 373.90 | 347.98 | 372.62 | 372.43 | qfq | 15,083,285 | 5,496,760,095 | 6.16% |
| 2026-06-12 | 372.18 | 386.99 | 348.00 | 351.00 | 350.82 | qfq | 22,488,497 | 8,193,027,258 | -4.36% |
| 2026-06-11 | 402.10 | 407.96 | 362.00 | 367.00 | 366.81 | qfq | 21,775,541 | 8,192,869,071 | -13.44% |
| 2026-06-10 | 412.00 | 431.31 | 400.13 | 424.00 | 423.78 | qfq | 19,317,272 | 8,100,965,453 | 0.91% |
| 2026-06-09 | 413.00 | 429.20 | 393.98 | 420.17 | 419.95 | qfq | 20,329,172 | 8,451,108,143 | -1.89% |
| 2026-06-08 | 375.54 | 450.20 | 375.45 | 428.25 | 428.03 | qfq | 29,040,769 | 11,949,975,351 | 8.97% |
| 2026-06-05 | 322.78 | 393.00 | 314.90 | 393.00 | 392.80 | qfq | 22,393,759 | 7,928,886,998 | 20.00% |
| 2026-06-04 | 310.01 | 340.60 | 310.00 | 327.50 | 327.33 | qfq | 14,459,629 | 4,759,006,614 | 4.01% |
| 2026-06-03 | 304.09 | 330.58 | 304.00 | 314.88 | 314.72 | qfq | 13,819,313 | 4,419,268,412 | 2.90% |
| 2026-06-02 | 299.98 | 318.77 | 299.98 | 306.00 | 305.84 | qfq | 12,864,521 | 3,964,868,856 | 6.51% |
| 2026-06-01 | 305.00 | 309.68 | 287.00 | 287.30 | 287.15 | qfq | 11,690,353 | 3,458,758,787 | -6.11% |
| 2026-05-29 | 319.99 | 332.57 | 302.00 | 306.00 | 305.84 | qfq | 11,984,055 | 3,793,203,537 | -3.20% |
| 2026-05-28 | 318.02 | 318.80 | 301.04 | 316.13 | 315.97 | qfq | 12,846,767 | 4,016,887,663 | -1.52% |
| 2026-05-27 | 332.80 | 341.20 | 318.80 | 321.00 | 320.83 | qfq | 17,464,950 | 5,763,150,591 | -5.16% |
| 2026-05-26 | 351.30 | 383.88 | 325.01 | 338.47 | 338.30 | qfq | 18,723,839 | 6,655,744,552 | -3.02% |
| 2026-05-25 | 338.58 | 359.80 | 330.23 | 349.00 | 348.82 | qfq | 12,253,981 | 4,191,484,645 | 2.05% |
| 2026-05-22 | 335.00 | 344.20 | 322.72 | 342.00 | 341.82 | qfq | 13,232,877 | 4,435,173,433 | 2.09% |
| 2026-05-21 | 321.00 | 353.80 | 320.99 | 335.00 | 334.83 | qfq | 18,404,328 | 6,231,609,815 | 3.50% |
| 2026-05-20 | 320.00 | 325.99 | 315.45 | 323.66 | 323.49 | qfq | 10,303,701 | 3,312,494,511 | -0.77% |
| 2026-05-19 | 323.00 | 332.80 | 315.01 | 326.17 | 326.00 | qfq | 13,902,385 | 4,502,086,500 | 1.02% |
| 2026-05-18 | 300.00 | 331.76 | 297.36 | 322.88 | 322.71 | qfq | 16,618,245 | 5,302,344,777 | 5.69% |
| 2026-05-15 | 265.50 | 315.00 | 262.00 | 305.50 | 305.34 | qfq | 20,124,425 | 5,845,814,799 | 15.28% |
| 2026-05-14 | 282.00 | 282.74 | 265.00 | 265.00 | 264.86 | qfq | 12,114,525 | 3,302,698,977 | -5.24% |
| 2026-05-13 | 268.88 | 282.09 | 265.00 | 279.65 | 279.51 | qfq | 10,546,524 | 2,896,291,714 | 2.11% |
| 2026-05-12 | 269.00 | 279.50 | 266.04 | 273.87 | 273.73 | qfq | 11,506,243 | 3,139,150,748 | 1.06% |
| 2026-05-11 | 265.86 | 277.77 | 260.21 | 271.00 | 270.86 | qfq | 14,736,175 | 3,983,938,651 | 3.05% |
| 2026-05-08 | 230.50 | 270.99 | 228.58 | 262.99 | 262.85 | qfq | 16,480,105 | 4,189,243,596 | 14.11% |
| 2026-05-07 | 227.56 | 233.00 | 224.10 | 230.48 | 230.36 | qfq | 6,845,459 | 1,572,550,583 | 1.62% |
| 2026-05-06 | 228.00 | 230.50 | 222.00 | 226.81 | 226.69 | qfq | 7,655,455 | 1,743,944,466 | 1.20% |
| 2026-04-30 | 214.10 | 229.62 | 214.10 | 224.12 | 224.00 | qfq | 8,344,010 | 1,870,403,691 | 4.24% |
| 2026-04-29 | 205.03 | 216.16 | 205.00 | 215.01 | 214.90 | qfq | 6,410,325 | 1,365,030,924 | 3.54% |
| 2026-04-28 | 212.00 | 217.00 | 206.21 | 207.65 | 207.54 | qfq | 6,087,867 | 1,278,461,707 | -2.88% |
| 2026-04-27 | 204.53 | 216.99 | 204.00 | 213.80 | 213.69 | qfq | 7,119,988 | 1,512,577,757 | 4.16% |
| 2026-04-24 | 202.90 | 207.99 | 200.60 | 205.26 | 205.15 | qfq | 5,298,900 | 1,080,785,465 | 0.73% |
| 2026-04-23 | 214.00 | 214.00 | 202.34 | 203.77 | 203.67 | qfq | 9,866,506 | 2,047,420,122 | -7.37% |
| 2026-04-22 | 210.90 | 220.00 | 209.60 | 219.99 | 219.88 | qfq | 6,800,644 | 1,467,268,862 | 3.13% |
| 2026-04-21 | 212.14 | 216.25 | 207.17 | 213.32 | 213.21 | qfq | 5,092,193 | 1,076,902,593 | 1.21% |
| 2026-04-20 | 214.33 | 216.33 | 209.36 | 210.77 | 210.66 | qfq | 6,097,001 | 1,294,017,385 | -1.05% |
| 2026-04-17 | 206.00 | 213.74 | 202.28 | 213.00 | 212.89 | qfq | 5,815,086 | 1,215,355,609 | 2.41% |
| 2026-04-16 | 212.00 | 213.77 | 204.00 | 207.98 | 207.87 | qfq | 5,005,515 | 1,039,493,862 | 0.72% |
| 2026-04-15 | 209.00 | 213.82 | 205.88 | 206.50 | 206.39 | qfq | 5,975,248 | 1,255,402,682 | -0.19% |
| 2026-04-14 | 206.19 | 207.85 | 202.73 | 206.90 | 206.79 | qfq | 4,424,227 | 908,834,735 | 1.93% |
| 2026-04-13 | 201.00 | 206.50 | 200.02 | 202.98 | 202.88 | qfq | 3,953,454 | 804,451,104 | -0.50% |
| 2026-04-10 | 202.10 | 207.98 | 201.08 | 204.00 | 203.90 | qfq | 5,043,754 | 1,032,432,468 | 2.37% |
| 2026-04-09 | 199.99 | 202.12 | 197.35 | 199.28 | 199.18 | qfq | 3,979,976 | 794,983,830 | -2.05% |
| 2026-04-08 | 195.00 | 203.50 | 193.00 | 203.45 | 203.35 | qfq | 7,168,686 | 1,430,841,837 | 9.58% |
| 2026-04-07 | 187.90 | 189.49 | 183.41 | 185.66 | 185.56 | qfq | 3,049,048 | 567,862,637 | -0.88% |
| 2026-04-03 | 193.49 | 195.00 | 186.51 | 187.30 | 187.20 | qfq | 4,476,245 | 847,178,659 | -3.20% |
| 2026-04-02 | 200.00 | 200.76 | 192.58 | 193.50 | 193.40 | qfq | 4,566,302 | 895,328,450 | -4.20% |
| 2026-04-01 | 192.11 | 205.68 | 192.11 | 201.99 | 201.89 | qfq | 9,242,590 | 1,845,542,023 | 7.92% |
| 2026-03-31 | 191.99 | 194.85 | 187.10 | 187.16 | 187.06 | qfq | 4,142,983 | 790,145,745 | -2.14% |
| 2026-03-30 | 183.00 | 192.12 | 183.00 | 191.26 | 191.16 | qfq | 4,132,345 | 779,614,026 | 1.92% |
| 2026-03-27 | 185.01 | 190.28 | 182.80 | 187.66 | 187.56 | qfq | 3,958,322 | 739,114,591 | -0.34% |
| 2026-03-26 | 187.92 | 193.33 | 186.60 | 188.30 | 188.20 | qfq | 5,114,899 | 970,703,104 | 0.18% |
| 2026-03-25 | 183.05 | 189.85 | 183.05 | 187.97 | 187.87 | qfq | 4,912,814 | 920,454,206 | 3.29% |
| 2026-03-24 | 183.60 | 185.50 | 176.10 | 181.99 | 181.90 | qfq | 4,457,164 | 802,627,842 | 0.61% |
| 2026-03-23 | 183.71 | 193.50 | 180.03 | 180.88 | 180.79 | qfq | 6,716,669 | 1,255,990,273 | -2.76% |
| 2026-03-20 | 192.80 | 193.03 | 186.00 | 186.02 | 185.92 | qfq | 3,615,267 | 685,601,646 | -1.91% |
| 2026-03-19 | 190.02 | 193.95 | 189.00 | 189.65 | 189.55 | qfq | 3,634,163 | 695,063,844 | -2.64% |
| 2026-03-18 | 192.80 | 197.49 | 191.30 | 194.80 | 194.70 | qfq | 3,398,161 | 661,795,264 | 2.25% |
| 2026-03-17 | 197.46 | 198.49 | 190.51 | 190.51 | 190.41 | qfq | 3,534,317 | 686,064,842 | -2.92% |
| 2026-03-16 | 195.51 | 197.98 | 189.70 | 196.25 | 196.15 | qfq | 5,053,098 | 976,107,040 | -0.88% |
| 2026-03-13 | 202.51 | 204.34 | 197.60 | 198.00 | 197.90 | qfq | 4,601,619 | 923,659,707 | -3.28% |
| 2026-03-12 | 207.96 | 210.68 | 203.00 | 204.71 | 204.60 | qfq | 3,812,986 | 785,515,453 | -1.91% |
| 2026-03-11 | 214.66 | 215.55 | 208.35 | 208.70 | 208.59 | qfq | 4,671,607 | 988,295,059 | -3.29% |
| 2026-03-10 | 212.04 | 217.30 | 211.00 | 215.80 | 215.69 | qfq | 5,441,347 | 1,165,302,465 | 3.58% |
| 2026-03-09 | 204.03 | 209.66 | 200.10 | 208.34 | 208.23 | qfq | 5,942,509 | 1,211,869,114 | -1.93% |
| 2026-03-06 | 212.66 | 216.88 | 211.69 | 212.45 | 212.34 | qfq | 3,582,247 | 766,749,533 | -0.25% |
| 2026-03-05 | 217.95 | 218.18 | 211.66 | 212.99 | 212.88 | qfq | 4,402,624 | 946,779,480 | 0.85% |
| 2026-03-04 | 208.91 | 214.88 | 208.91 | 211.20 | 211.09 | qfq | 5,843,272 | 1,241,869,454 | 0.77% |
| 2026-03-03 | 226.90 | 229.00 | 209.05 | 209.58 | 209.47 | qfq | 10,431,682 | 2,260,971,692 | -7.90% |
| 2026-03-02 | 224.00 | 235.00 | 222.35 | 227.55 | 227.43 | qfq | 8,415,790 | 1,913,594,894 | -2.07% |
| 2026-02-27 | 233.00 | 237.90 | 229.30 | 232.37 | 232.25 | qfq | 5,721,352 | 1,335,099,684 | -1.97% |
| 2026-02-26 | 233.00 | 243.95 | 230.90 | 237.03 | 236.91 | qfq | 8,777,045 | 2,091,416,355 | 0.18% |
| 2026-02-25 | 228.05 | 237.88 | 223.01 | 236.60 | 236.48 | qfq | 9,400,693 | 2,157,291,295 | 1.68% |
| 2026-02-24 | 242.42 | 248.42 | 226.00 | 232.70 | 232.58 | qfq | 13,095,159 | 3,086,510,608 | -3.99% |
| 2026-02-13 | 231.00 | 242.53 | 228.25 | 242.38 | 242.26 | qfq | 9,991,858 | 2,373,978,672 | 3.37% |
| 2026-02-12 | 230.51 | 237.66 | 229.79 | 234.48 | 234.36 | qfq | 7,356,379 | 1,720,232,303 | 2.48% |
| 2026-02-11 | 228.00 | 236.80 | 225.01 | 228.80 | 228.68 | qfq | 6,153,046 | 1,416,120,489 | -0.09% |
| 2026-02-10 | 226.50 | 233.78 | 225.00 | 229.00 | 228.88 | qfq | 8,285,895 | 1,897,416,604 | 1.27% |
| 2026-02-09 | 221.00 | 227.00 | 215.50 | 226.12 | 226.00 | qfq | 8,891,546 | 1,970,498,504 | 4.01% |
| 2026-02-06 | 202.00 | 224.68 | 198.48 | 217.40 | 217.29 | qfq | 12,221,114 | 2,616,926,611 | 5.99% |
| 2026-02-05 | 210.00 | 211.82 | 202.80 | 205.12 | 205.01 | qfq | 8,044,167 | 1,658,421,489 | -5.26% |
| 2026-02-04 | 221.56 | 223.99 | 212.50 | 216.51 | 216.40 | qfq | 8,728,359 | 1,890,596,781 | -3.77% |
| 2026-02-03 | 220.54 | 230.00 | 216.00 | 224.99 | 224.87 | qfq | 11,034,482 | 2,478,793,128 | 2.60% |
| 2026-02-02 | 226.00 | 232.28 | 216.28 | 219.28 | 219.17 | qfq | 11,360,550 | 2,533,922,586 | -4.24% |
| 2026-01-30 | 212.96 | 241.98 | 205.12 | 229.00 | 228.88 | qfq | 14,729,140 | 3,267,485,728 | 7.78% |
| 2026-01-29 | 210.40 | 224.22 | 210.20 | 212.46 | 212.35 | qfq | 9,124,565 | 1,985,136,211 | 0.91% |
| 2026-01-28 | 218.00 | 219.88 | 208.89 | 210.54 | 210.43 | qfq | 8,031,596 | 1,709,290,222 | -4.73% |
| 2026-01-27 | 203.70 | 224.10 | 200.94 | 221.00 | 220.89 | qfq | 12,559,132 | 2,657,945,783 | 8.12% |
| 2026-01-26 | 225.00 | 229.68 | 203.68 | 204.40 | 204.29 | qfq | 11,553,023 | 2,462,211,590 | -5.46% |
| 2026-01-23 | 211.50 | 224.50 | 211.50 | 216.21 | 216.10 | qfq | 8,035,923 | 1,746,396,580 | 2.13% |
| 2026-01-22 | 216.00 | 221.03 | 207.89 | 211.70 | 211.59 | qfq | 8,184,067 | 1,747,403,218 | -1.53% |
| 2026-01-21 | 212.78 | 219.97 | 210.50 | 215.00 | 214.89 | qfq | 7,843,363 | 1,683,120,643 | -0.67% |
| 2026-01-20 | 214.42 | 223.30 | 212.61 | 216.44 | 216.33 | qfq | 9,189,586 | 1,993,758,519 | 0.98% |
| 2026-01-19 | 223.00 | 224.92 | 213.80 | 214.35 | 214.24 | qfq | 11,704,139 | 2,555,126,275 | -2.79% |
| 2026-01-16 | 201.03 | 228.66 | 201.03 | 220.50 | 220.39 | qfq | 15,654,563 | 3,395,532,602 | 9.77% |
| 2026-01-15 | 199.60 | 205.80 | 195.08 | 200.87 | 200.77 | qfq | 9,974,630 | 1,988,296,026 | 0.43% |
| 2026-01-14 | 203.00 | 220.66 | 198.60 | 200.00 | 199.90 | qfq | 14,535,715 | 3,024,784,175 | -2.44% |
| 2026-01-13 | 197.88 | 215.24 | 195.00 | 205.00 | 204.89 | qfq | 14,338,771 | 2,975,491,459 | 3.54% |
| 2026-01-12 | 196.08 | 199.88 | 191.83 | 198.00 | 197.90 | qfq | 9,485,633 | 1,861,843,822 | 1.18% |
| 2026-01-09 | 190.00 | 199.77 | 190.00 | 195.70 | 195.60 | qfq | 8,782,544 | 1,720,297,801 | 2.46% |
| 2026-01-08 | 189.00 | 194.66 | 188.00 | 191.00 | 190.90 | qfq | 6,990,790 | 1,340,199,411 | 0.06% |
| 2026-01-07 | 195.00 | 198.66 | 189.18 | 190.88 | 190.78 | qfq | 10,817,658 | 2,087,339,200 | -4.46% |
| 2026-01-06 | 191.36 | 203.77 | 191.36 | 199.80 | 199.70 | qfq | 11,285,029 | 2,219,699,366 | 4.57% |
| 2026-01-05 | 187.50 | 196.00 | 187.03 | 191.06 | 190.96 | qfq | 10,018,597 | 1,917,090,780 | -0.54% |
| 2025-12-31 | 191.07 | 196.52 | 185.21 | 192.10 | 192.00 | qfq | 11,215,656 | 2,145,182,213 | 0.52% |
| 2025-12-30 | 172.02 | 200.00 | 171.50 | 191.10 | 191.00 | qfq | 14,969,273 | 2,760,467,222 | 9.19% |
| 2025-12-29 | 168.42 | 179.45 | 168.11 | 175.01 | 174.92 | qfq | 8,324,897 | 1,451,660,766 | 3.26% |
| 2025-12-26 | 167.20 | 172.00 | 165.20 | 169.48 | 169.39 | qfq | 6,136,979 | 1,032,276,575 | 1.34% |
| 2025-12-25 | 160.89 | 170.00 | 159.82 | 167.24 | 167.15 | qfq | 7,202,871 | 1,191,681,630 | 4.69% |
| 2025-12-24 | 156.38 | 159.96 | 155.60 | 159.75 | 159.67 | qfq | 3,422,173 | 540,888,178 | 2.17% |
| 2025-12-23 | 159.24 | 159.24 | 155.60 | 156.35 | 156.27 | qfq | 3,340,795 | 525,159,897 | -1.88% |
| 2025-12-22 | 157.27 | 160.85 | 155.15 | 159.35 | 159.27 | qfq | 5,283,405 | 835,792,041 | 3.38% |
| 2025-12-19 | 152.90 | 156.28 | 152.90 | 154.14 | 154.06 | qfq | 2,815,090 | 435,608,737 | 1.57% |
| 2025-12-18 | 152.17 | 156.22 | 151.48 | 151.76 | 151.68 | qfq | 2,608,251 | 400,212,270 | -1.88% |
| 2025-12-17 | 151.00 | 155.00 | 150.03 | 154.66 | 154.58 | qfq | 2,926,669 | 447,009,752 | 2.64% |
| 2025-12-16 | 152.99 | 155.35 | 149.90 | 150.68 | 150.60 | qfq | 2,672,260 | 405,223,240 | -1.95% |
| 2025-12-15 | 153.00 | 157.77 | 152.20 | 153.67 | 153.59 | qfq | 4,206,212 | 656,366,202 | 0.11% |
| 2025-12-12 | 153.29 | 155.00 | 150.79 | 153.50 | 153.42 | qfq | 5,111,990 | 781,812,194 | -0.22% |
| 2025-12-11 | 158.19 | 158.90 | 153.80 | 153.84 | 153.76 | qfq | 4,063,561 | 633,183,616 | -2.80% |
| 2025-12-10 | 156.61 | 158.94 | 156.13 | 158.27 | 158.19 | qfq | 3,253,090 | 512,490,126 | 0.30% |
| 2025-12-09 | 157.11 | 160.77 | 156.61 | 157.79 | 157.71 | qfq | 3,942,423 | 625,333,051 | -0.71% |
| 2025-12-08 | 157.32 | 159.80 | 155.07 | 158.92 | 158.84 | qfq | 5,874,564 | 926,072,651 | 0.91% |
| 2025-12-05 | 152.00 | 157.50 | 151.43 | 157.49 | 157.41 | qfq | 6,083,022 | 944,534,890 | 2.79% |
| 2025-12-04 | 150.00 | 157.66 | 149.32 | 153.21 | 153.13 | qfq | 9,329,752 | 1,429,965,349 | 5.34% |
| 2025-12-03 | 144.92 | 145.98 | 142.86 | 145.45 | 145.38 | qfq | 1,986,936 | 285,857,045 | 0.73% |
| 2025-12-02 | 149.97 | 149.97 | 144.12 | 144.39 | 144.32 | qfq | 3,451,887 | 504,531,019 | -3.68% |
| 2025-12-01 | 146.71 | 149.90 | 146.53 | 149.90 | 149.82 | qfq | 3,568,479 | 529,618,461 | 2.02% |
| 2025-11-28 | 144.40 | 147.35 | 143.00 | 146.93 | 146.85 | qfq | 3,261,373 | 475,005,953 | 1.47% |
| 2025-11-27 | 145.01 | 147.55 | 144.20 | 144.80 | 144.73 | qfq | 2,795,964 | 407,693,571 | -0.35% |
| 2025-11-26 | 142.80 | 146.68 | 141.90 | 145.31 | 145.24 | qfq | 3,343,377 | 485,260,795 | 1.11% |
| 2025-11-25 | 147.00 | 147.71 | 143.53 | 143.71 | 143.64 | qfq | 4,257,337 | 619,582,563 | -1.24% |
| 2025-11-24 | 143.81 | 148.00 | 140.50 | 145.51 | 145.44 | qfq | 3,605,316 | 519,310,285 | 1.51% |
| 2025-11-21 | 140.30 | 146.46 | 139.62 | 143.35 | 143.28 | qfq | 4,280,131 | 613,657,585 | 1.01% |
| 2025-11-20 | 145.79 | 146.48 | 141.90 | 141.92 | 141.85 | qfq | 2,227,594 | 319,878,744 | -1.36% |
| 2025-11-19 | 145.80 | 147.38 | 143.57 | 143.88 | 143.81 | qfq | 2,053,560 | 297,776,517 | -1.53% |
| 2025-11-18 | 144.48 | 147.00 | 143.22 | 146.12 | 146.04 | qfq | 2,338,354 | 340,714,848 | 0.93% |
| 2025-11-17 | 143.50 | 146.51 | 143.01 | 144.77 | 144.70 | qfq | 1,959,964 | 284,254,204 | 0.68% |
| 2025-11-14 | 145.98 | 147.20 | 143.46 | 143.79 | 143.72 | qfq | 2,529,327 | 367,258,483 | -2.71% |
| 2025-11-13 | 146.08 | 149.29 | 145.00 | 147.80 | 147.72 | qfq | 2,710,078 | 400,004,253 | 0.60% |
| 2025-11-12 | 151.20 | 152.82 | 145.88 | 146.92 | 146.84 | qfq | 3,857,593 | 573,754,486 | -2.09% |
| 2025-11-11 | 154.31 | 154.86 | 149.22 | 150.05 | 149.97 | qfq | 3,048,373 | 462,183,566 | -1.62% |
| 2025-11-10 | 156.60 | 158.53 | 151.58 | 152.52 | 152.44 | qfq | 3,523,111 | 540,530,105 | -2.56% |
| 2025-11-07 | 163.80 | 163.80 | 156.50 | 156.53 | 156.45 | qfq | 4,012,203 | 634,740,902 | -2.72% |
| 2025-11-06 | 153.48 | 163.68 | 153.04 | 160.90 | 160.82 | qfq | 6,697,593 | 1,061,683,210 | 6.91% |
| 2025-11-05 | 150.06 | 153.61 | 149.09 | 150.50 | 150.42 | qfq | 3,350,078 | 506,836,058 | -2.65% |
| 2025-11-04 | 159.41 | 159.44 | 153.58 | 154.60 | 154.52 | qfq | 4,018,363 | 625,538,326 | -3.07% |
| 2025-11-03 | 164.88 | 165.82 | 158.51 | 159.50 | 159.42 | qfq | 4,783,804 | 774,328,714 | -2.29% |
| 2025-10-31 | 161.84 | 167.70 | 160.66 | 163.24 | 163.16 | qfq | 6,423,873 | 1,056,866,208 | 2.08% |
| 2025-10-30 | 161.90 | 164.09 | 159.00 | 159.92 | 159.84 | qfq | 4,532,980 | 729,431,084 | -1.23% |
| 2025-10-29 | 159.82 | 161.91 | 158.10 | 161.91 | 161.83 | qfq | 3,963,451 | 633,754,040 | 1.24% |
| 2025-10-28 | 160.20 | 163.00 | 157.70 | 159.92 | 159.84 | qfq | 5,257,621 | 843,389,632 | -0.27% |
| 2025-10-27 | 161.95 | 162.88 | 157.26 | 160.36 | 160.28 | qfq | 4,783,118 | 764,904,851 | 0.54% |
| 2025-10-24 | 156.10 | 160.00 | 156.10 | 159.50 | 159.42 | qfq | 4,150,564 | 656,575,591 | 3.23% |
| 2025-10-23 | 155.00 | 155.00 | 150.60 | 154.51 | 154.43 | qfq | 3,136,912 | 478,484,282 | -0.76% |
| 2025-10-22 | 154.00 | 157.77 | 153.00 | 155.70 | 155.62 | qfq | 3,287,998 | 511,193,053 | -0.45% |
| 2025-10-21 | 156.92 | 157.81 | 153.58 | 156.40 | 156.32 | qfq | 4,683,113 | 730,019,680 | 0.46% |
| 2025-10-20 | 155.65 | 159.36 | 152.99 | 155.68 | 155.60 | qfq | 4,628,859 | 723,100,866 | 2.02% |
| 2025-10-17 | 156.00 | 158.26 | 151.95 | 152.60 | 152.52 | qfq | 3,835,829 | 594,035,849 | -2.59% |
| 2025-10-16 | 157.09 | 158.64 | 156.00 | 156.65 | 156.57 | qfq | 3,203,968 | 503,735,233 | -2.67% |
| 2025-10-15 | 153.99 | 162.82 | 151.80 | 160.95 | 160.87 | qfq | 5,841,972 | 920,745,727 | 5.01% |
| 2025-10-14 | 167.86 | 167.86 | 152.20 | 153.27 | 153.19 | qfq | 7,140,627 | 1,133,593,181 | -7.05% |
| 2025-10-13 | 160.00 | 166.50 | 160.00 | 164.89 | 164.81 | qfq | 7,109,524 | 1,162,133,236 | -4.69% |
| 2025-10-10 | 179.00 | 185.27 | 170.42 | 173.00 | 172.91 | qfq | 7,181,272 | 1,266,461,774 | -3.95% |
| 2025-10-09 | 180.40 | 183.94 | 172.02 | 180.12 | 180.03 | qfq | 7,053,749 | 1,270,288,805 | -0.37% |
| 2025-09-30 | 179.00 | 181.88 | 178.07 | 180.78 | 180.69 | qfq | 5,783,539 | 1,040,997,916 | 1.16% |
| 2025-09-29 | 171.71 | 180.96 | 171.05 | 178.70 | 178.61 | qfq | 6,720,319 | 1,192,143,492 | 4.02% |
| 2025-09-26 | 175.00 | 177.06 | 171.35 | 171.79 | 171.70 | qfq | 4,631,654 | 805,536,494 | -3.22% |
| 2025-09-25 | 178.88 | 180.86 | 176.01 | 177.51 | 177.42 | qfq | 6,405,833 | 1,142,991,459 | -0.29% |
| 2025-09-24 | 168.99 | 178.88 | 167.81 | 178.02 | 177.93 | qfq | 8,863,505 | 1,546,758,042 | 4.39% |
| 2025-09-23 | 172.88 | 174.68 | 166.00 | 170.54 | 170.45 | qfq | 7,220,076 | 1,228,267,489 | -1.07% |
| 2025-09-22 | 170.98 | 172.80 | 169.58 | 172.39 | 172.30 | qfq | 6,697,929 | 1,147,143,017 | 1.45% |
| 2025-09-19 | 177.00 | 178.00 | 169.00 | 169.92 | 169.83 | qfq | 11,228,692 | 1,931,317,200 | -6.73% |
| 2025-09-18 | 182.87 | 192.68 | 174.60 | 182.19 | 182.10 | qfq | 16,956,802 | 3,133,363,941 | 1.57% |
| 2025-09-17 | 180.00 | 186.69 | 176.00 | 179.38 | 179.29 | qfq | 13,027,648 | 2,352,971,976 | -0.56% |
| 2025-09-16 | 175.00 | 182.88 | 171.38 | 180.39 | 180.30 | qfq | 13,272,673 | 2,354,033,141 | 5.00% |
| 2025-09-15 | 165.85 | 178.00 | 164.84 | 171.80 | 171.71 | qfq | 12,340,644 | 2,141,262,355 | 3.48% |
| 2025-09-12 | 168.80 | 173.00 | 163.98 | 166.03 | 165.94 | qfq | 10,229,114 | 1,721,812,798 | 0.09% |
| 2025-09-11 | 161.79 | 166.57 | 159.69 | 165.88 | 165.79 | qfq | 9,914,179 | 1,625,541,941 | 2.72% |
| 2025-09-10 | 162.49 | 166.80 | 160.53 | 161.48 | 161.40 | qfq | 8,141,499 | 1,329,375,088 | -0.63% |
| 2025-09-09 | 167.00 | 167.00 | 161.68 | 162.50 | 162.42 | qfq | 9,675,087 | 1,577,963,286 | -3.68% |
| 2025-09-08 | 147.65 | 171.00 | 147.58 | 168.70 | 168.61 | qfq | 17,917,543 | 2,953,321,142 | 14.64% |
| 2025-09-05 | 143.41 | 147.42 | 142.08 | 147.15 | 147.07 | qfq | 7,280,741 | 1,059,173,997 | 2.15% |
| 2025-09-04 | 155.00 | 156.11 | 142.00 | 144.05 | 143.98 | qfq | 10,722,054 | 1,584,861,016 | -6.73% |
| 2025-09-03 | 162.00 | 163.50 | 152.98 | 154.45 | 154.37 | qfq | 9,651,025 | 1,517,453,181 | -3.28% |
| 2025-09-02 | 151.29 | 165.00 | 144.17 | 159.69 | 159.61 | qfq | 16,569,438 | 2,550,348,531 | 5.51% |
| 2025-09-01 | 151.81 | 154.69 | 147.77 | 151.35 | 151.27 | qfq | 7,456,048 | 1,124,842,671 | 0.39% |
| 2025-08-29 | 150.50 | 153.36 | 146.02 | 150.76 | 150.68 | qfq | 7,192,111 | 1,076,278,200 | -0.09% |
| 2025-08-28 | 147.85 | 151.15 | 145.66 | 150.89 | 150.81 | qfq | 8,343,480 | 1,239,212,372 | 1.50% |
| 2025-08-27 | 152.00 | 159.55 | 148.61 | 148.66 | 148.58 | qfq | 10,096,226 | 1,560,592,613 | -2.04% |
| 2025-08-26 | 151.98 | 154.20 | 151.00 | 151.75 | 151.67 | qfq | 5,149,261 | 784,976,005 | -1.91% |
| 2025-08-25 | 152.00 | 159.50 | 151.55 | 154.70 | 154.62 | qfq | 10,470,724 | 1,626,131,599 | 3.13% |
| 2025-08-22 | 146.66 | 150.21 | 146.21 | 150.01 | 149.93 | qfq | 7,046,908 | 1,048,704,135 | 2.77% |
| 2025-08-21 | 149.88 | 150.86 | 145.08 | 145.96 | 145.88 | qfq | 5,888,540 | 867,932,321 | -2.05% |
| 2025-08-20 | 150.70 | 150.70 | 145.47 | 149.01 | 148.93 | qfq | 7,462,850 | 1,104,513,594 | -1.44% |
| 2025-08-19 | 147.48 | 154.44 | 145.68 | 151.18 | 151.10 | qfq | 9,914,161 | 1,486,591,184 | 2.52% |
| 2025-08-18 | 149.66 | 151.77 | 145.51 | 147.46 | 147.38 | qfq | 9,726,352 | 1,439,180,737 | -0.57% |
| 2025-08-15 | 137.52 | 149.47 | 137.02 | 148.31 | 148.23 | qfq | 11,881,237 | 1,718,336,978 | 7.75% |
| 2025-08-14 | 138.30 | 140.70 | 134.50 | 137.64 | 137.57 | qfq | 7,172,448 | 989,427,850 | -0.63% |
| 2025-08-13 | 137.59 | 138.79 | 135.28 | 138.51 | 138.44 | qfq | 5,031,985 | 690,739,707 | 1.02% |
| 2025-08-12 | 136.11 | 137.50 | 134.30 | 137.11 | 137.04 | qfq | 3,734,170 | 507,117,359 | 0.08% |
| 2025-08-11 | 134.55 | 138.48 | 134.21 | 137.00 | 136.93 | qfq | 4,721,894 | 644,742,638 | 2.09% |
| 2025-08-08 | 138.52 | 138.57 | 133.80 | 134.20 | 134.13 | qfq | 4,518,426 | 611,307,114 | -3.17% |
| 2025-08-07 | 141.50 | 141.50 | 136.54 | 138.60 | 138.53 | qfq | 6,093,337 | 841,816,314 | -1.09% |
| 2025-08-06 | 134.63 | 142.00 | 133.07 | 140.13 | 140.06 | qfq | 10,409,828 | 1,440,425,788 | 4.58% |
| 2025-08-05 | 133.98 | 134.58 | 132.04 | 133.99 | 133.92 | qfq | 4,361,384 | 581,716,372 | 0.01% |
| 2025-08-04 | 127.60 | 134.22 | 127.15 | 133.98 | 133.91 | qfq | 7,189,035 | 948,221,199 | 5.07% |
| 2025-08-01 | 129.40 | 131.44 | 126.17 | 127.51 | 127.44 | qfq | 4,098,544 | 525,241,406 | -1.66% |
| 2025-07-31 | 127.75 | 134.48 | 127.38 | 129.66 | 129.59 | qfq | 6,872,040 | 905,182,424 | 1.46% |
| 2025-07-30 | 129.99 | 130.20 | 126.54 | 127.80 | 127.73 | qfq | 3,854,186 | 495,303,217 | -1.99% |
| 2025-07-29 | 129.00 | 131.68 | 128.33 | 130.40 | 130.33 | qfq | 3,490,560 | 453,603,549 | 0.44% |
| 2025-07-28 | 132.35 | 133.88 | 129.66 | 129.83 | 129.76 | qfq | 3,873,811 | 507,822,732 | -0.48% |
| 2025-07-25 | 130.80 | 130.87 | 128.30 | 130.45 | 130.38 | qfq | 3,276,500 | 424,467,330 | 0.12% |
| 2025-07-24 | 128.88 | 131.67 | 128.88 | 130.29 | 130.22 | qfq | 3,898,843 | 509,077,837 | 1.16% |
| 2025-07-23 | 128.80 | 130.75 | 128.03 | 128.80 | 128.73 | qfq | 4,212,408 | 544,561,596 | -1.23% |
| 2025-07-22 | 133.00 | 133.60 | 130.00 | 130.40 | 130.33 | qfq | 5,928,127 | 778,161,760 | -3.17% |
| 2025-07-21 | 132.10 | 138.00 | 130.78 | 134.67 | 134.60 | qfq | 8,243,932 | 1,109,577,228 | 4.48% |
| 2025-07-18 | 130.30 | 130.97 | 127.60 | 128.89 | 128.82 | qfq | 3,942,796 | 507,695,449 | -0.09% |
| 2025-07-17 | 125.00 | 130.88 | 124.61 | 129.01 | 128.94 | qfq | 6,378,916 | 819,461,390 | 2.07% |
| 2025-07-16 | 124.50 | 129.20 | 123.74 | 126.39 | 126.32 | qfq | 5,771,424 | 730,993,850 | 1.60% |
| 2025-07-15 | 125.00 | 125.27 | 122.25 | 124.40 | 124.34 | qfq | 4,059,684 | 502,460,992 | -0.26% |
| 2025-07-14 | 123.49 | 126.00 | 121.99 | 124.72 | 124.66 | qfq | 5,453,709 | 677,249,157 | 2.32% |
| 2025-07-11 | 118.08 | 123.85 | 117.88 | 121.89 | 121.83 | qfq | 5,353,310 | 649,293,954 | 2.55% |
| 2025-07-10 | 116.74 | 119.47 | 116.67 | 118.86 | 118.80 | qfq | 2,876,962 | 339,091,077 | 0.65% |
| 2025-07-09 | 122.00 | 123.88 | 117.66 | 118.09 | 118.03 | qfq | 4,884,849 | 590,926,175 | -0.59% |
| 2025-07-08 | 115.32 | 119.29 | 114.66 | 118.79 | 118.73 | qfq | 3,534,333 | 415,912,091 | 3.19% |
| 2025-07-07 | 117.00 | 117.00 | 114.23 | 115.12 | 115.06 | qfq | 4,286,176 | 494,410,388 | -3.31% |
| 2025-07-04 | 121.00 | 121.66 | 117.82 | 119.06 | 119.00 | qfq | 2,407,409 | 287,398,829 | -0.87% |
| 2025-07-03 | 119.91 | 121.17 | 118.90 | 120.10 | 120.04 | qfq | 1,772,938 | 212,380,751 | 0.04% |
| 2025-07-02 | 122.20 | 123.13 | 119.00 | 120.05 | 119.99 | qfq | 2,542,554 | 305,891,013 | -2.51% |
| 2025-07-01 | 124.28 | 124.97 | 122.22 | 123.14 | 123.08 | qfq | 2,244,351 | 276,694,229 | -1.40% |
| 2025-06-30 | 124.80 | 126.37 | 123.58 | 124.89 | 124.83 | qfq | 2,768,442 | 346,153,401 | 0.64% |
| 2025-06-27 | 124.65 | 125.70 | 123.23 | 124.10 | 124.04 | qfq | 2,414,058 | 300,511,239 | -0.01% |
| 2025-06-26 | 126.90 | 128.33 | 124.09 | 124.11 | 124.05 | qfq | 3,474,902 | 438,508,460 | -2.22% |
| 2025-06-25 | 125.47 | 127.03 | 124.44 | 126.93 | 126.86 | qfq | 4,552,037 | 572,864,335 | 0.98% |
| 2025-06-24 | 118.60 | 127.57 | 118.60 | 125.70 | 125.64 | qfq | 6,235,147 | 772,453,262 | 6.15% |
| 2025-06-23 | 113.59 | 118.47 | 113.59 | 118.42 | 118.36 | qfq | 2,195,965 | 256,653,098 | 1.81% |
| 2025-06-20 | 121.48 | 121.57 | 116.07 | 116.32 | 116.26 | qfq | 3,625,457 | 427,123,376 | -4.25% |
| 2025-06-19 | 120.72 | 124.79 | 120.72 | 121.48 | 121.42 | qfq | 4,131,311 | 509,174,953 | -0.02% |
| 2025-06-18 | 120.93 | 122.50 | 120.00 | 121.50 | 121.34 | qfq | 2,880,505 | 349,488,186 | 0.72% |
| 2025-06-17 | 119.67 | 120.93 | 118.96 | 120.63 | 120.47 | qfq | 2,088,673 | 250,320,057 | 0.79% |
| 2025-06-16 | 117.67 | 120.42 | 117.41 | 119.68 | 119.52 | qfq | 2,112,484 | 252,137,366 | 0.89% |
| 2025-06-13 | 119.64 | 122.80 | 117.88 | 118.62 | 118.46 | qfq | 2,750,830 | 329,507,893 | -1.80% |
| 2025-06-12 | 121.00 | 122.49 | 119.80 | 120.80 | 120.64 | qfq | 2,243,304 | 271,962,519 | -0.42% |
| 2025-06-11 | 122.45 | 122.95 | 120.89 | 121.31 | 121.15 | qfq | 2,455,230 | 299,281,037 | -0.65% |
| 2025-06-10 | 123.96 | 124.61 | 119.40 | 122.10 | 121.94 | qfq | 4,103,409 | 499,099,156 | -1.48% |
| 2025-06-09 | 125.55 | 126.20 | 122.34 | 123.93 | 123.76 | qfq | 3,998,845 | 495,948,938 | -1.71% |
| 2025-06-06 | 127.71 | 128.80 | 125.72 | 126.09 | 125.92 | qfq | 5,060,366 | 642,305,132 | -3.22% |
| 2025-06-05 | 122.93 | 134.58 | 120.61 | 130.29 | 130.12 | qfq | 8,119,214 | 1,035,661,765 | 6.01% |
| 2025-06-04 | 118.50 | 127.97 | 117.61 | 122.90 | 122.74 | qfq | 6,837,010 | 838,004,413 | 4.61% |
| 2025-06-03 | 115.82 | 119.44 | 115.33 | 117.48 | 117.32 | qfq | 3,075,048 | 362,681,260 | 1.28% |
| 2025-05-30 | 117.20 | 117.40 | 115.18 | 116.00 | 115.84 | qfq | 2,548,934 | 296,712,085 | -1.71% |
| 2025-05-29 | 115.50 | 118.19 | 115.18 | 118.02 | 117.86 | qfq | 4,148,253 | 486,151,450 | 2.14% |
| 2025-05-28 | 118.00 | 118.00 | 114.86 | 115.55 | 115.40 | qfq | 4,981,232 | 577,086,935 | -2.07% |
| 2025-05-27 | 122.01 | 122.39 | 117.50 | 117.99 | 117.83 | qfq | 7,353,201 | 876,762,815 | -8.39% |
| 2025-05-26 | 128.55 | 129.50 | 127.21 | 128.79 | 128.62 | qfq | 2,406,611 | 309,085,018 | 0.19% |
| 2025-05-23 | 132.32 | 133.65 | 128.40 | 128.55 | 128.38 | qfq | 4,244,755 | 556,177,463 | -3.05% |
| 2025-05-22 | 134.20 | 136.33 | 132.33 | 132.60 | 132.42 | qfq | 2,368,156 | 317,876,132 | -1.38% |
| 2025-05-21 | 136.00 | 136.89 | 133.50 | 134.45 | 134.27 | qfq | 2,516,463 | 338,318,633 | -1.15% |
| 2025-05-20 | 136.22 | 137.68 | 134.63 | 136.02 | 135.84 | qfq | 2,233,124 | 304,456,227 | -0.15% |
| 2025-05-19 | 140.00 | 140.00 | 134.50 | 136.22 | 136.04 | qfq | 2,999,374 | 409,181,847 | -3.17% |
| 2025-05-16 | 139.80 | 143.39 | 139.00 | 140.68 | 140.49 | qfq | 2,690,801 | 382,046,689 | 0.47% |
| 2025-05-15 | 145.90 | 145.99 | 139.51 | 140.02 | 139.83 | qfq | 2,942,452 | 415,383,518 | -3.75% |
| 2025-05-14 | 147.90 | 148.54 | 144.36 | 145.48 | 145.29 | qfq | 4,039,279 | 591,813,069 | -0.40% |
| 2025-05-13 | 148.43 | 148.88 | 144.01 | 146.06 | 145.86 | qfq | 3,480,909 | 509,821,622 | -0.37% |
| 2025-05-12 | 143.90 | 148.49 | 143.89 | 146.60 | 146.40 | qfq | 3,858,862 | 563,893,757 | 3.25% |
| 2025-05-09 | 146.63 | 146.89 | 140.70 | 141.99 | 141.80 | qfq | 3,162,047 | 451,162,855 | -3.34% |
| 2025-05-08 | 146.00 | 149.67 | 144.65 | 146.90 | 146.70 | qfq | 3,040,091 | 447,532,333 | 0.57% |
| 2025-05-07 | 150.21 | 151.60 | 144.51 | 146.07 | 145.87 | qfq | 4,398,542 | 649,692,795 | -1.69% |
| 2025-05-06 | 150.00 | 150.50 | 147.20 | 148.58 | 148.38 | qfq | 4,212,316 | 626,553,144 | 0.77% |
| 2025-04-30 | 142.01 | 149.00 | 141.63 | 147.45 | 147.25 | qfq | 4,641,771 | 675,818,951 | 4.85% |
| 2025-04-29 | 139.87 | 143.50 | 139.87 | 140.63 | 140.44 | qfq | 2,762,368 | 390,987,229 | -0.18% |
| 2025-04-28 | 142.50 | 143.95 | 139.40 | 140.88 | 140.69 | qfq | 2,682,011 | 378,077,201 | -1.52% |
| 2025-04-25 | 142.74 | 145.65 | 140.01 | 143.06 | 142.87 | qfq | 3,434,734 | 491,371,465 | 0.28% |
| 2025-04-24 | 145.18 | 146.60 | 142.06 | 142.66 | 142.47 | qfq | 4,034,635 | 580,419,710 | -2.29% |
| 2025-04-23 | 143.00 | 147.68 | 140.90 | 146.00 | 145.80 | qfq | 7,198,015 | 1,043,533,308 | 4.28% |
| 2025-04-22 | 141.55 | 143.55 | 139.80 | 140.01 | 139.82 | qfq | 3,596,374 | 509,032,372 | -2.08% |
| 2025-04-21 | 133.43 | 144.98 | 131.20 | 142.98 | 142.79 | qfq | 5,452,448 | 754,222,364 | 7.16% |
| 2025-04-18 | 133.18 | 135.78 | 132.60 | 133.43 | 133.25 | qfq | 1,598,121 | 213,512,754 | -0.19% |
| 2025-04-17 | 134.12 | 137.31 | 133.68 | 133.68 | 133.50 | qfq | 2,482,821 | 336,432,022 | -1.31% |
| 2025-04-16 | 134.75 | 137.08 | 132.37 | 135.46 | 135.28 | qfq | 3,902,574 | 525,219,391 | 0.28% |
| 2025-04-15 | 136.00 | 137.60 | 133.20 | 135.08 | 134.90 | qfq | 3,167,325 | 427,800,139 | -0.57% |
| 2025-04-14 | 136.87 | 140.00 | 135.37 | 135.86 | 135.68 | qfq | 3,926,092 | 539,155,529 | 0.75% |
| 2025-04-11 | 129.70 | 136.65 | 129.03 | 134.85 | 134.67 | qfq | 5,360,110 | 718,273,951 | 2.53% |
| 2025-04-10 | 129.22 | 136.86 | 129.22 | 131.52 | 131.34 | qfq | 7,161,745 | 954,951,958 | 4.74% |
| 2025-04-09 | 115.81 | 126.20 | 111.00 | 125.57 | 125.40 | qfq | 7,648,127 | 920,437,472 | 5.13% |
| 2025-04-08 | 119.19 | 124.40 | 115.12 | 119.44 | 119.28 | qfq | 6,456,782 | 773,768,043 | 1.91% |
| 2025-04-07 | 135.17 | 136.59 | 116.72 | 117.20 | 117.04 | qfq | 8,033,316 | 1,005,960,339 | -19.67% |
| 2025-04-03 | 144.88 | 149.85 | 144.88 | 145.90 | 145.70 | qfq | 2,472,862 | 364,194,632 | -0.68% |
| 2025-04-02 | 144.00 | 147.76 | 144.00 | 146.90 | 146.70 | qfq | 2,799,912 | 409,962,001 | 1.70% |
| 2025-04-01 | 149.88 | 150.00 | 144.01 | 144.45 | 144.26 | qfq | 3,795,402 | 556,822,248 | -3.12% |
| 2025-03-31 | 151.00 | 151.20 | 141.92 | 149.10 | 148.90 | qfq | 6,550,865 | 953,724,499 | -2.68% |
| 2025-03-28 | 152.68 | 156.38 | 151.95 | 153.20 | 153.00 | qfq | 2,464,839 | 379,419,516 | -0.20% |
| 2025-03-27 | 153.03 | 157.98 | 152.43 | 153.50 | 153.29 | qfq | 3,326,828 | 516,354,287 | -1.25% |
| 2025-03-26 | 155.00 | 161.70 | 154.88 | 155.45 | 155.24 | qfq | 3,857,449 | 608,461,543 | -0.99% |
| 2025-03-25 | 157.65 | 163.26 | 155.00 | 157.00 | 156.79 | qfq | 5,102,633 | 813,642,114 | -0.38% |
| 2025-03-24 | 155.98 | 158.00 | 152.80 | 157.60 | 157.39 | qfq | 4,691,788 | 729,834,234 | 1.57% |
| 2025-03-21 | 165.06 | 166.39 | 155.00 | 155.17 | 154.96 | qfq | 8,411,148 | 1,328,136,420 | -6.74% |
| 2025-03-20 | 166.10 | 176.97 | 163.00 | 166.39 | 166.17 | qfq | 8,118,266 | 1,374,280,918 | -0.71% |
| 2025-03-19 | 169.50 | 172.00 | 163.50 | 167.58 | 167.36 | qfq | 5,447,371 | 913,851,771 | -1.26% |
| 2025-03-18 | 171.00 | 172.30 | 168.57 | 169.71 | 169.48 | qfq | 3,792,825 | 645,155,299 | -0.36% |
| 2025-03-17 | 170.50 | 172.43 | 166.90 | 170.33 | 170.10 | qfq | 5,641,732 | 953,666,149 | -0.44% |
| 2025-03-14 | 153.96 | 174.90 | 152.50 | 171.09 | 170.86 | qfq | 10,350,367 | 1,709,026,298 | 10.66% |
| 2025-03-13 | 165.86 | 165.99 | 153.58 | 154.61 | 154.40 | qfq | 6,811,256 | 1,069,705,354 | -6.70% |
| 2025-03-12 | 167.82 | 171.00 | 164.88 | 165.72 | 165.50 | qfq | 4,898,039 | 819,268,692 | -1.26% |
| 2025-03-11 | 166.00 | 172.00 | 158.58 | 167.83 | 167.61 | qfq | 7,553,952 | 1,249,877,496 | -0.93% |
| 2025-03-10 | 170.00 | 174.00 | 166.00 | 169.40 | 169.17 | qfq | 6,469,203 | 1,099,533,083 | 1.63% |
| 2025-03-07 | 162.00 | 171.48 | 161.61 | 166.69 | 166.47 | qfq | 7,324,159 | 1,227,210,317 | 1.64% |
| 2025-03-06 | 165.50 | 166.84 | 161.51 | 164.00 | 163.78 | qfq | 6,107,063 | 1,007,236,519 | 0.61% |
| 2025-03-05 | 158.21 | 166.60 | 158.00 | 163.00 | 162.78 | qfq | 6,626,495 | 1,080,408,710 | 1.86% |
| 2025-03-04 | 152.51 | 162.17 | 150.97 | 160.03 | 159.82 | qfq | 7,075,957 | 1,124,856,575 | 4.62% |
| 2025-03-03 | 156.03 | 159.36 | 150.00 | 152.97 | 152.77 | qfq | 6,448,164 | 995,407,598 | -0.47% |
| 2025-02-28 | 170.18 | 171.00 | 153.08 | 153.70 | 153.49 | qfq | 12,840,348 | 2,046,452,783 | -11.92% |
| 2025-02-27 | 175.40 | 185.22 | 168.90 | 174.50 | 174.27 | qfq | 11,831,872 | 2,084,241,898 | -2.19% |
| 2025-02-26 | 170.00 | 192.80 | 168.20 | 178.40 | 178.16 | qfq | 14,274,360 | 2,607,204,386 | 4.18% |
| 2025-02-25 | 166.92 | 179.10 | 166.11 | 171.25 | 171.02 | qfq | 8,741,767 | 1,518,960,563 | -0.93% |
| 2025-02-24 | 174.95 | 181.98 | 163.00 | 172.85 | 172.62 | qfq | 10,168,923 | 1,742,654,566 | -1.79% |
| 2025-02-21 | 169.83 | 180.40 | 168.55 | 176.00 | 175.76 | qfq | 11,056,917 | 1,936,994,264 | 3.63% |
| 2025-02-20 | 172.52 | 174.00 | 165.24 | 169.83 | 169.60 | qfq | 10,524,115 | 1,779,616,428 | -1.97% |
| 2025-02-19 | 157.68 | 173.37 | 157.67 | 173.24 | 173.01 | qfq | 12,554,035 | 2,108,207,581 | 10.06% |
| 2025-02-18 | 163.50 | 163.80 | 155.80 | 157.40 | 157.19 | qfq | 8,205,987 | 1,312,082,561 | -5.75% |
| 2025-02-17 | 156.35 | 167.12 | 155.97 | 167.00 | 166.78 | qfq | 9,922,325 | 1,606,184,117 | 6.50% |
| 2025-02-14 | 157.82 | 160.79 | 155.15 | 156.81 | 156.60 | qfq | 7,008,823 | 1,104,233,719 | -1.87% |
| 2025-02-13 | 166.58 | 169.88 | 159.35 | 159.80 | 159.59 | qfq | 7,952,524 | 1,296,381,137 | -5.33% |
| 2025-02-12 | 163.00 | 169.82 | 161.02 | 168.80 | 168.57 | qfq | 6,041,032 | 1,005,361,171 | 1.08% |
| 2025-02-11 | 166.00 | 175.80 | 164.11 | 167.00 | 166.78 | qfq | 8,919,930 | 1,514,293,360 | -0.91% |
| 2025-02-10 | 167.30 | 169.98 | 160.36 | 168.53 | 168.30 | qfq | 9,488,820 | 1,563,754,805 | -1.10% |
| 2025-02-07 | 172.84 | 179.83 | 166.00 | 170.40 | 170.17 | qfq | 11,875,963 | 2,052,057,662 | -3.38% |
| 2025-02-06 | 160.00 | 184.98 | 159.00 | 176.37 | 176.13 | qfq | 11,109,945 | 1,932,741,800 | 8.12% |
| 2025-02-05 | 149.00 | 169.18 | 149.00 | 163.12 | 162.90 | qfq | 11,238,042 | 1,789,376,594 | 12.50% |
| 2025-01-27 | 154.90 | 154.90 | 143.43 | 145.00 | 144.81 | qfq | 8,435,420 | 1,246,823,419 | -8.14% |
| 2025-01-24 | 148.50 | 163.68 | 146.05 | 157.85 | 157.64 | qfq | 9,835,682 | 1,510,102,341 | 5.35% |
| 2025-01-23 | 146.00 | 158.99 | 142.50 | 149.84 | 149.64 | qfq | 11,538,786 | 1,747,848,748 | 2.64% |
| 2025-01-22 | 146.50 | 149.86 | 143.99 | 145.99 | 145.79 | qfq | 7,974,645 | 1,169,801,378 | -0.75% |
| 2025-01-21 | 139.88 | 147.90 | 137.82 | 147.10 | 146.90 | qfq | 10,640,060 | 1,526,764,675 | 5.92% |
| 2025-01-20 | 144.00 | 144.88 | 138.00 | 138.88 | 138.69 | qfq | 8,819,143 | 1,237,074,934 | -2.61% |
| 2025-01-17 | 142.00 | 146.88 | 140.01 | 142.60 | 142.41 | qfq | 7,654,133 | 1,098,277,266 | -0.15% |
| 2025-01-16 | 145.00 | 151.68 | 139.58 | 142.82 | 142.63 | qfq | 11,009,616 | 1,597,001,340 | -2.17% |
| 2025-01-15 | 145.00 | 148.50 | 141.00 | 145.99 | 145.79 | qfq | 10,291,429 | 1,492,585,820 | -2.02% |
| 2025-01-14 | 129.94 | 150.88 | 125.18 | 149.00 | 148.80 | qfq | 16,505,194 | 2,266,094,832 | 14.95% |
| 2025-01-13 | 125.00 | 141.00 | 124.00 | 129.62 | 129.45 | qfq | 17,939,007 | 2,366,119,529 | 7.98% |
| 2025-01-10 | 111.00 | 122.50 | 110.00 | 120.04 | 119.88 | qfq | 13,621,678 | 1,588,210,975 | 7.47% |
| 2025-01-09 | 104.68 | 113.94 | 104.19 | 111.70 | 111.55 | qfq | 8,931,105 | 972,667,272 | 4.58% |
| 2025-01-08 | 101.00 | 108.50 | 97.52 | 106.81 | 106.67 | qfq | 6,522,775 | 671,838,485 | 4.61% |
| 2025-01-07 | 99.90 | 102.50 | 99.07 | 102.10 | 101.96 | qfq | 3,236,906 | 326,511,214 | 2.20% |
| 2025-01-06 | 98.49 | 101.00 | 97.20 | 99.90 | 99.77 | qfq | 4,049,984 | 400,243,580 | -0.06% |
| 2025-01-03 | 107.91 | 108.02 | 99.69 | 99.96 | 99.83 | qfq | 5,021,360 | 517,310,404 | -7.44% |
| 2025-01-02 | 108.00 | 112.32 | 106.10 | 108.00 | 107.86 | qfq | 4,118,810 | 448,511,068 | -0.06% |
| 2024-12-31 | 112.88 | 113.00 | 108.00 | 108.06 | 107.92 | qfq | 3,767,901 | 413,630,435 | -3.47% |
| 2024-12-30 | 113.81 | 114.82 | 111.20 | 111.95 | 111.80 | qfq | 3,757,461 | 423,590,289 | -1.79% |
| 2024-12-27 | 119.20 | 120.10 | 113.50 | 113.99 | 113.84 | qfq | 5,273,364 | 616,028,965 | -4.12% |
| 2024-12-26 | 116.80 | 121.78 | 114.10 | 118.89 | 118.73 | qfq | 6,261,811 | 745,117,921 | 1.27% |
| 2024-12-25 | 116.74 | 119.78 | 115.79 | 117.40 | 117.24 | qfq | 4,723,685 | 556,466,769 | 0.51% |
| 2024-12-24 | 116.22 | 119.90 | 114.88 | 116.80 | 116.64 | qfq | 5,910,328 | 691,587,894 | 2.32% |
| 2024-12-23 | 117.00 | 117.00 | 112.81 | 114.15 | 114.00 | qfq | 4,420,028 | 507,186,099 | -2.67% |
| 2024-12-20 | 112.20 | 120.27 | 112.00 | 117.28 | 117.12 | qfq | 7,243,225 | 848,040,206 | 3.94% |
| 2024-12-19 | 111.90 | 114.89 | 111.50 | 112.83 | 112.68 | qfq | 5,229,415 | 589,592,174 | -1.26% |
| 2024-12-18 | 110.85 | 114.50 | 109.16 | 114.27 | 114.12 | qfq | 5,947,402 | 666,831,791 | 3.18% |
| 2024-12-17 | 114.80 | 117.50 | 109.80 | 110.75 | 110.60 | qfq | 5,993,523 | 674,392,617 | -3.82% |
| 2024-12-16 | 115.00 | 117.90 | 114.00 | 115.15 | 115.00 | qfq | 6,836,626 | 793,156,900 | 0.93% |
| 2024-12-13 | 122.80 | 124.20 | 114.00 | 114.09 | 113.94 | qfq | 9,603,555 | 1,126,221,154 | -7.13% |
| 2024-12-12 | 123.05 | 126.23 | 121.08 | 122.85 | 122.69 | qfq | 6,739,544 | 830,463,668 | -1.70% |
| 2024-12-11 | 129.00 | 129.00 | 122.50 | 124.98 | 124.81 | qfq | 8,027,119 | 1,007,097,019 | -5.64% |
| 2024-12-10 | 126.66 | 138.99 | 124.50 | 132.45 | 132.27 | qfq | 12,434,457 | 1,642,315,884 | 8.24% |
| 2024-12-09 | 122.98 | 129.59 | 120.50 | 122.37 | 122.21 | qfq | 8,483,758 | 1,056,079,909 | -1.63% |
| 2024-12-06 | 131.00 | 131.45 | 122.45 | 124.40 | 124.23 | qfq | 9,056,009 | 1,132,905,156 | -4.05% |
| 2024-12-05 | 132.19 | 138.99 | 127.78 | 129.65 | 129.48 | qfq | 9,426,468 | 1,253,327,692 | -2.18% |
| 2024-12-04 | 121.89 | 136.40 | 121.58 | 132.54 | 132.36 | qfq | 11,268,603 | 1,467,274,000 | 6.81% |
| 2024-12-03 | 124.03 | 127.90 | 122.80 | 124.09 | 123.92 | qfq | 6,705,066 | 841,158,769 | -1.87% |
| 2024-12-02 | 124.00 | 133.50 | 121.44 | 126.46 | 126.29 | qfq | 11,115,345 | 1,421,217,459 | 1.74% |
| 2024-11-29 | 106.05 | 127.50 | 106.01 | 124.30 | 124.13 | qfq | 11,628,703 | 1,375,532,599 | 16.99% |
| 2024-11-28 | 108.85 | 109.99 | 105.88 | 106.25 | 106.11 | qfq | 3,031,572 | 327,094,009 | -2.40% |
| 2024-11-27 | 104.97 | 109.10 | 102.01 | 108.86 | 108.71 | qfq | 4,488,983 | 474,096,706 | 2.74% |
| 2024-11-26 | 113.74 | 113.80 | 105.06 | 105.96 | 105.82 | qfq | 6,651,161 | 721,849,119 | -7.74% |
| 2024-11-25 | 114.52 | 118.78 | 111.54 | 114.85 | 114.70 | qfq | 4,678,393 | 536,186,894 | -0.24% |
| 2024-11-22 | 120.05 | 123.47 | 115.00 | 115.13 | 114.98 | qfq | 4,890,280 | 583,016,554 | -5.85% |
| 2024-11-21 | 120.48 | 124.20 | 118.00 | 122.28 | 122.12 | qfq | 4,833,424 | 587,991,285 | -1.37% |
| 2024-11-20 | 118.00 | 127.78 | 116.02 | 123.98 | 123.81 | qfq | 7,622,863 | 935,765,144 | 5.46% |
| 2024-11-19 | 110.99 | 117.80 | 110.47 | 117.56 | 117.40 | qfq | 6,667,593 | 759,233,685 | 7.56% |
| 2024-11-18 | 112.76 | 115.70 | 108.12 | 109.30 | 109.15 | qfq | 5,753,167 | 642,918,064 | -1.53% |
| 2024-11-15 | 120.00 | 121.50 | 110.31 | 111.00 | 110.85 | qfq | 7,124,748 | 818,896,064 | -7.49% |
| 2024-11-14 | 127.00 | 127.37 | 119.70 | 119.99 | 119.83 | qfq | 6,659,236 | 818,771,122 | -6.61% |
| 2024-11-13 | 122.99 | 128.48 | 118.20 | 128.48 | 128.31 | qfq | 7,154,310 | 876,306,452 | 2.37% |
| 2024-11-12 | 133.00 | 136.49 | 124.61 | 125.50 | 125.33 | qfq | 8,791,726 | 1,140,603,191 | -6.55% |
| 2024-11-11 | 122.00 | 136.01 | 119.00 | 134.30 | 134.12 | qfq | 10,187,281 | 1,332,905,527 | 9.54% |
| 2024-11-08 | 120.80 | 131.43 | 120.74 | 122.60 | 122.44 | qfq | 9,027,765 | 1,138,336,371 | 1.49% |
| 2024-11-07 | 122.50 | 124.59 | 116.95 | 120.80 | 120.64 | qfq | 9,359,436 | 1,124,694,786 | -3.38% |
| 2024-11-06 | 119.70 | 135.50 | 116.31 | 125.02 | 124.85 | qfq | 14,280,353 | 1,793,590,875 | 5.34% |
| 2024-11-05 | 110.00 | 125.20 | 106.20 | 118.68 | 118.52 | qfq | 16,701,239 | 1,949,928,563 | 11.75% |
| 2024-11-04 | 91.80 | 106.20 | 91.80 | 106.20 | 106.06 | qfq | 11,987,250 | 1,202,295,490 | 20.00% |
| 2024-11-01 | 90.08 | 92.58 | 87.18 | 88.50 | 88.38 | qfq | 4,180,919 | 375,637,018 | -2.85% |
| 2024-10-31 | 88.17 | 91.99 | 86.80 | 91.10 | 90.98 | qfq | 5,233,071 | 470,142,856 | 2.29% |
| 2024-10-30 | 86.86 | 91.00 | 86.00 | 89.06 | 88.94 | qfq | 4,838,352 | 429,130,554 | 2.60% |
| 2024-10-29 | 90.00 | 90.30 | 86.72 | 86.80 | 86.68 | qfq | 4,015,950 | 353,965,771 | -2.81% |
| 2024-10-28 | 90.20 | 90.80 | 88.70 | 89.31 | 89.19 | qfq | 3,479,690 | 311,182,510 | -1.48% |
| 2024-10-25 | 89.00 | 92.99 | 86.80 | 90.65 | 90.53 | qfq | 4,822,469 | 435,173,350 | 2.12% |
| 2024-10-24 | 89.98 | 92.58 | 88.65 | 88.77 | 88.65 | qfq | 3,783,495 | 340,467,038 | -2.26% |
| 2024-10-23 | 91.00 | 95.50 | 89.73 | 90.82 | 90.70 | qfq | 6,343,470 | 587,652,142 | -1.56% |
| 2024-10-22 | 86.00 | 95.00 | 85.30 | 92.26 | 92.14 | qfq | 8,818,926 | 802,558,929 | 5.83% |
| 2024-10-21 | 90.00 | 92.09 | 86.78 | 87.18 | 87.06 | qfq | 7,947,004 | 705,227,466 | -1.90% |
| 2024-10-18 | 79.90 | 92.77 | 79.36 | 88.87 | 88.75 | qfq | 7,705,373 | 663,164,493 | 10.96% |
| 2024-10-17 | 81.21 | 83.51 | 79.66 | 80.09 | 79.98 | qfq | 4,115,019 | 337,184,285 | -1.22% |
| 2024-10-16 | 79.80 | 83.40 | 79.00 | 81.08 | 80.97 | qfq | 3,553,571 | 289,626,216 | -0.52% |
| 2024-10-15 | 82.30 | 86.00 | 80.57 | 81.50 | 81.39 | qfq | 5,573,282 | 464,376,727 | -2.50% |
| 2024-10-14 | 83.00 | 83.97 | 78.02 | 83.59 | 83.48 | qfq | 7,263,409 | 587,538,308 | -0.25% |
| 2024-10-11 | 95.00 | 95.00 | 81.80 | 83.80 | 83.69 | qfq | 7,425,161 | 642,081,612 | -10.85% |
| 2024-10-10 | 100.17 | 102.27 | 94.00 | 94.00 | 93.87 | qfq | 5,435,199 | 526,958,869 | -3.11% |
| 2024-10-09 | 102.06 | 110.00 | 97.02 | 97.02 | 96.89 | qfq | 9,108,518 | 940,882,663 | -12.67% |
| 2024-10-08 | 113.97 | 113.97 | 98.60 | 111.09 | 110.94 | qfq | 10,944,911 | 1,178,851,939 | 16.78% |
| 2024-09-30 | 85.00 | 95.35 | 80.40 | 95.13 | 95.00 | qfq | 10,405,627 | 915,986,722 | 19.15% |
| 2024-09-27 | 75.00 | 80.12 | 73.00 | 79.84 | 79.73 | qfq | 5,464,363 | 416,059,448 | 9.93% |
| 2024-09-26 | 63.85 | 72.63 | 63.31 | 72.63 | 72.53 | qfq | 8,622,913 | 586,580,798 | 15.51% |
| 2024-09-25 | 64.70 | 65.45 | 62.71 | 62.88 | 62.80 | qfq | 3,897,705 | 250,177,732 | -1.16% |
| 2024-09-24 | 59.80 | 63.63 | 58.22 | 63.62 | 63.53 | qfq | 4,514,598 | 277,596,676 | 7.89% |
| 2024-09-23 | 60.34 | 60.67 | 58.96 | 58.97 | 58.89 | qfq | 1,774,664 | 105,560,920 | -2.27% |
| 2024-09-20 | 62.88 | 63.15 | 59.81 | 60.34 | 60.26 | qfq | 2,072,582 | 126,325,406 | -4.12% |
| 2024-09-19 | 61.58 | 64.10 | 61.16 | 62.93 | 62.85 | qfq | 2,136,445 | 134,200,008 | 2.44% |
| 2024-09-18 | 60.99 | 61.95 | 59.81 | 61.43 | 61.35 | qfq | 1,417,667 | 85,964,780 | 1.10% |
| 2024-09-13 | 63.13 | 63.31 | 60.70 | 60.76 | 60.68 | qfq | 1,806,309 | 111,246,289 | -3.75% |
| 2024-09-12 | 64.56 | 65.10 | 62.90 | 63.13 | 63.05 | qfq | 1,386,155 | 88,788,786 | -1.97% |
| 2024-09-11 | 63.62 | 64.52 | 63.18 | 64.40 | 64.31 | qfq | 1,421,883 | 91,113,839 | 0.81% |
| 2024-09-10 | 62.75 | 64.68 | 61.81 | 63.88 | 63.79 | qfq | 1,973,073 | 124,390,338 | 1.95% |
| 2024-09-09 | 61.50 | 63.83 | 61.00 | 62.66 | 62.58 | qfq | 1,611,197 | 101,040,959 | 0.00% |
| 2024-09-06 | 65.60 | 65.60 | 62.62 | 62.66 | 62.58 | qfq | 1,843,290 | 117,156,918 | -3.66% |
| 2024-09-05 | 64.90 | 67.13 | 64.51 | 65.04 | 64.95 | qfq | 2,541,566 | 167,511,312 | 0.92% |
| 2024-09-04 | 63.69 | 65.58 | 63.01 | 64.45 | 64.36 | qfq | 2,192,522 | 141,330,418 | 0.72% |
| 2024-09-03 | 62.33 | 65.80 | 62.03 | 63.99 | 63.90 | qfq | 2,713,164 | 174,490,897 | 2.80% |
| 2024-09-02 | 64.00 | 64.70 | 61.80 | 62.25 | 62.17 | qfq | 2,934,362 | 184,597,817 | -3.99% |
| 2024-08-30 | 64.22 | 65.80 | 63.55 | 64.84 | 64.75 | qfq | 3,645,610 | 236,738,597 | 0.84% |
| 2024-08-29 | 61.44 | 65.20 | 61.38 | 64.30 | 64.21 | qfq | 2,812,398 | 178,706,163 | 4.08% |
| 2024-08-28 | 59.80 | 62.85 | 59.80 | 61.78 | 61.70 | qfq | 3,190,690 | 196,849,957 | 3.02% |
| 2024-08-27 | 61.60 | 62.10 | 59.88 | 59.97 | 59.89 | qfq | 2,244,525 | 135,882,846 | -2.73% |
| 2024-08-26 | 61.50 | 62.54 | 60.87 | 61.65 | 61.57 | qfq | 2,154,344 | 132,745,371 | 1.03% |
| 2024-08-23 | 62.07 | 62.46 | 60.84 | 61.02 | 60.94 | qfq | 2,702,431 | 165,915,255 | -0.78% |
| 2024-08-22 | 65.83 | 66.29 | 61.40 | 61.50 | 61.42 | qfq | 3,837,172 | 241,836,692 | -6.53% |
| 2024-08-21 | 65.50 | 67.48 | 65.28 | 65.80 | 65.71 | qfq | 1,812,587 | 120,064,190 | 0.38% |
| 2024-08-20 | 67.75 | 68.09 | 65.24 | 65.55 | 65.46 | qfq | 2,628,854 | 174,351,723 | -3.46% |
| 2024-08-19 | 70.00 | 71.39 | 67.71 | 67.90 | 67.81 | qfq | 2,492,314 | 172,875,172 | -3.00% |
| 2024-08-16 | 71.51 | 72.00 | 69.92 | 70.00 | 69.91 | qfq | 1,895,136 | 134,578,170 | -1.66% |
| 2024-08-15 | 69.59 | 73.11 | 69.31 | 71.18 | 71.08 | qfq | 3,143,150 | 224,776,879 | 1.83% |
| 2024-08-14 | 70.80 | 71.53 | 68.99 | 69.90 | 69.81 | qfq | 2,094,326 | 146,760,804 | -1.40% |
| 2024-08-13 | 71.00 | 72.31 | 70.06 | 70.89 | 70.80 | qfq | 2,140,614 | 152,542,776 | -0.15% |
| 2024-08-12 | 71.06 | 71.88 | 70.33 | 71.00 | 70.91 | qfq | 1,363,034 | 96,940,191 | -0.20% |
| 2024-08-09 | 73.59 | 73.88 | 71.03 | 71.14 | 71.04 | qfq | 1,727,718 | 125,047,472 | -2.40% |
| 2024-08-08 | 74.52 | 74.93 | 71.67 | 72.89 | 72.79 | qfq | 3,256,041 | 236,951,617 | -3.07% |
| 2024-08-07 | 77.41 | 78.32 | 75.00 | 75.20 | 75.10 | qfq | 2,487,863 | 189,921,563 | -1.84% |
| 2024-08-06 | 77.78 | 78.50 | 75.26 | 76.61 | 76.51 | qfq | 2,470,113 | 188,980,045 | 1.58% |
| 2024-08-05 | 76.50 | 79.64 | 75.40 | 75.42 | 75.32 | qfq | 3,841,084 | 297,753,013 | -1.91% |
| 2024-08-02 | 78.98 | 79.85 | 76.63 | 76.89 | 76.79 | qfq | 3,491,981 | 273,117,568 | -3.65% |
| 2024-08-01 | 78.94 | 81.36 | 77.68 | 79.80 | 79.69 | qfq | 5,909,517 | 469,181,021 | 0.62% |
| 2024-07-31 | 70.66 | 79.77 | 70.50 | 79.31 | 79.20 | qfq | 6,564,186 | 502,050,869 | 11.47% |
| 2024-07-30 | 68.82 | 72.00 | 68.04 | 71.15 | 71.05 | qfq | 2,422,753 | 170,925,182 | 2.83% |
| 2024-07-29 | 70.64 | 70.90 | 68.82 | 69.19 | 69.10 | qfq | 1,329,368 | 92,378,835 | -1.55% |
| 2024-07-26 | 68.96 | 70.82 | 68.51 | 70.28 | 70.19 | qfq | 2,129,271 | 148,716,211 | 1.74% |
| 2024-07-25 | 67.61 | 70.44 | 67.49 | 69.08 | 68.99 | qfq | 2,193,227 | 151,358,398 | 1.45% |
| 2024-07-24 | 69.88 | 70.58 | 68.02 | 68.09 | 68.00 | qfq | 2,173,993 | 149,991,017 | -2.71% |
| 2024-07-23 | 74.42 | 74.49 | 69.99 | 69.99 | 69.90 | qfq | 2,642,828 | 190,204,307 | -4.12% |
| 2024-07-22 | 74.39 | 74.67 | 72.29 | 73.00 | 72.90 | qfq | 2,305,266 | 169,179,103 | -0.68% |
| 2024-07-19 | 71.34 | 74.66 | 70.85 | 73.50 | 73.40 | qfq | 3,041,020 | 221,920,377 | 2.51% |
| 2024-07-18 | 70.91 | 72.13 | 69.79 | 71.70 | 71.60 | qfq | 2,459,821 | 174,441,795 | 0.43% |
| 2024-07-17 | 72.97 | 73.00 | 70.70 | 71.39 | 71.29 | qfq | 1,688,360 | 120,911,782 | -0.89% |
| 2024-07-16 | 70.87 | 72.79 | 70.29 | 72.03 | 71.93 | qfq | 2,090,219 | 149,368,900 | 1.58% |
| 2024-07-15 | 72.50 | 73.15 | 70.85 | 70.91 | 70.82 | qfq | 2,761,487 | 197,684,614 | -3.23% |
| 2024-07-12 | 75.81 | 76.35 | 73.12 | 73.28 | 73.18 | qfq | 2,279,464 | 168,477,303 | -3.34% |
| 2024-07-11 | 75.60 | 77.29 | 75.20 | 75.81 | 75.71 | qfq | 2,779,016 | 211,616,203 | 1.76% |
| 2024-07-10 | 72.39 | 75.24 | 71.85 | 74.50 | 74.40 | qfq | 3,370,634 | 250,707,375 | 2.62% |
| 2024-07-09 | 72.22 | 73.00 | 70.81 | 72.60 | 72.50 | qfq | 3,123,312 | 224,710,958 | 0.86% |
| 2024-07-08 | 74.52 | 74.64 | 71.68 | 71.98 | 71.88 | qfq | 2,531,695 | 183,918,773 | -2.99% |
| 2024-07-05 | 76.18 | 76.18 | 73.07 | 74.20 | 74.10 | qfq | 3,468,936 | 257,576,785 | -2.20% |
| 2024-07-04 | 77.66 | 78.86 | 75.66 | 75.87 | 75.77 | qfq | 2,780,602 | 214,933,378 | -0.78% |
| 2024-07-03 | 78.58 | 78.98 | 76.01 | 76.47 | 76.37 | qfq | 2,750,013 | 212,354,964 | -1.42% |
| 2024-07-02 | 81.00 | 82.40 | 77.00 | 77.57 | 77.47 | qfq | 2,968,506 | 233,768,877 | -3.69% |
| 2024-07-01 | 82.98 | 82.99 | 79.24 | 80.54 | 80.43 | qfq | 2,460,364 | 198,167,955 | -1.90% |
| 2024-06-28 | 82.11 | 83.95 | 81.72 | 82.10 | 81.99 | qfq | 2,372,769 | 196,713,882 | 0.05% |
| 2024-06-27 | 83.00 | 84.69 | 82.05 | 82.06 | 81.95 | qfq | 2,812,494 | 234,895,389 | -1.80% |
| 2024-06-26 | 82.02 | 83.75 | 80.27 | 83.56 | 83.45 | qfq | 3,227,469 | 264,869,214 | 1.88% |
| 2024-06-25 | 81.99 | 84.20 | 81.64 | 82.02 | 81.91 | qfq | 3,677,466 | 303,825,656 | 0.27% |
| 2024-06-24 | 86.59 | 87.77 | 81.20 | 81.80 | 81.69 | qfq | 4,891,708 | 412,504,043 | -5.53% |
| 2024-06-21 | 90.23 | 91.00 | 86.51 | 86.59 | 86.47 | qfq | 5,265,148 | 461,715,797 | -5.47% |
| 2024-06-20 | 92.57 | 94.65 | 91.57 | 91.60 | 91.48 | qfq | 2,556,392 | 237,556,998 | -1.26% |
| 2024-06-19 | 94.15 | 95.78 | 92.76 | 92.77 | 92.65 | qfq | 3,207,257 | 302,297,332 | -0.76% |
| 2024-06-18 | 93.30 | 96.53 | 93.30 | 93.48 | 93.36 | qfq | 3,584,659 | 340,614,228 | -0.47% |
| 2024-06-17 | 97.00 | 97.90 | 92.53 | 93.92 | 93.79 | qfq | 6,403,548 | 603,297,358 | -5.59% |
| 2024-06-14 | 108.00 | 108.28 | 97.09 | 99.48 | 99.35 | qfq | 8,479,032 | 853,490,710 | -9.96% |
| 2024-06-13 | 108.12 | 112.83 | 106.51 | 110.48 | 110.33 | qfq | 2,900,249 | 318,049,002 | 1.67% |
| 2024-06-12 | 107.50 | 112.52 | 107.50 | 108.67 | 108.23 | qfq | 2,207,943 | 243,471,332 | 0.33% |
| 2024-06-11 | 108.27 | 108.88 | 103.58 | 108.31 | 107.87 | qfq | 2,915,972 | 308,807,824 | -0.27% |
| 2024-06-07 | 113.00 | 113.70 | 108.38 | 108.60 | 108.16 | qfq | 1,847,645 | 203,515,565 | -2.18% |
| 2024-06-06 | 114.41 | 115.96 | 110.65 | 111.02 | 110.57 | qfq | 1,859,046 | 209,442,893 | -3.11% |
| 2024-06-05 | 116.00 | 118.49 | 114.50 | 114.58 | 114.11 | qfq | 1,451,105 | 168,232,840 | -1.56% |
| 2024-06-04 | 117.07 | 117.50 | 114.30 | 116.40 | 115.92 | qfq | 1,303,868 | 150,741,787 | -0.33% |
| 2024-06-03 | 116.44 | 119.26 | 115.15 | 116.79 | 116.31 | qfq | 2,222,518 | 260,879,829 | 1.49% |
| 2024-05-31 | 113.09 | 118.88 | 113.09 | 115.08 | 114.61 | qfq | 2,117,817 | 246,441,305 | 1.26% |
| 2024-05-30 | 110.52 | 115.25 | 109.52 | 113.65 | 113.18 | qfq | 1,832,804 | 206,784,540 | 2.89% |
| 2024-05-29 | 109.50 | 111.22 | 109.50 | 110.46 | 110.01 | qfq | 999,592 | 110,336,485 | 0.88% |
| 2024-05-28 | 111.00 | 111.97 | 109.14 | 109.50 | 109.05 | qfq | 1,332,513 | 146,950,497 | -1.90% |
| 2024-05-27 | 109.04 | 111.67 | 106.40 | 111.62 | 111.16 | qfq | 1,824,900 | 198,780,954 | 2.59% |
| 2024-05-24 | 115.57 | 116.50 | 107.90 | 108.80 | 108.35 | qfq | 2,468,710 | 274,641,927 | -6.33% |
| 2024-05-23 | 120.00 | 120.00 | 115.20 | 116.15 | 115.67 | qfq | 1,507,300 | 176,538,096 | -3.47% |
| 2024-05-22 | 117.79 | 120.45 | 117.50 | 120.32 | 119.83 | qfq | 1,781,211 | 212,261,089 | 3.22% |
| 2024-05-21 | 120.11 | 121.00 | 116.24 | 116.57 | 116.09 | qfq | 2,017,116 | 239,047,597 | -3.55% |
| 2024-05-20 | 116.89 | 122.21 | 115.55 | 120.86 | 120.37 | qfq | 3,192,447 | 382,232,906 | 3.40% |
| 2024-05-17 | 108.92 | 116.97 | 107.54 | 116.89 | 116.41 | qfq | 3,437,377 | 389,708,007 | 7.04% |
| 2024-05-16 | 110.50 | 111.00 | 109.00 | 109.20 | 108.75 | qfq | 1,470,308 | 161,440,537 | -0.17% |
| 2024-05-15 | 110.50 | 111.85 | 109.32 | 109.39 | 108.94 | qfq | 884,593 | 97,502,406 | -1.27% |
| 2024-05-14 | 110.90 | 114.21 | 110.31 | 110.80 | 110.35 | qfq | 1,673,667 | 187,641,382 | 1.08% |
| 2024-05-13 | 111.60 | 111.88 | 109.20 | 109.62 | 109.17 | qfq | 1,910,379 | 210,728,339 | -1.22% |
| 2024-05-10 | 115.20 | 116.00 | 110.20 | 110.97 | 110.52 | qfq | 2,176,217 | 243,133,528 | -3.76% |
| 2024-05-09 | 115.00 | 117.40 | 115.00 | 115.31 | 114.84 | qfq | 1,668,940 | 193,542,772 | 0.30% |
| 2024-05-08 | 119.45 | 119.45 | 114.41 | 114.97 | 114.50 | qfq | 2,034,165 | 236,863,598 | -4.49% |
| 2024-05-07 | 121.94 | 122.89 | 119.52 | 120.38 | 119.89 | qfq | 1,675,102 | 202,779,974 | -1.08% |
| 2024-05-06 | 122.00 | 125.42 | 121.01 | 121.69 | 121.19 | qfq | 2,531,462 | 312,804,472 | 2.36% |
| 2024-04-30 | 120.53 | 123.98 | 118.67 | 118.89 | 118.40 | qfq | 2,228,719 | 269,874,909 | -1.74% |
| 2024-04-29 | 123.00 | 125.43 | 120.60 | 121.00 | 120.50 | qfq | 2,661,519 | 326,059,578 | 1.20% |
| 2024-04-26 | 116.49 | 121.22 | 115.58 | 119.56 | 119.07 | qfq | 2,076,857 | 247,765,155 | 2.62% |
| 2024-04-25 | 118.00 | 119.33 | 115.92 | 116.51 | 116.03 | qfq | 1,498,282 | 175,927,245 | -1.39% |
| 2024-04-24 | 119.37 | 120.97 | 116.39 | 118.15 | 117.67 | qfq | 2,696,280 | 319,758,960 | 0.05% |
| 2024-04-23 | 113.58 | 118.66 | 111.37 | 118.09 | 117.61 | qfq | 3,743,125 | 432,690,850 | 4.62% |
| 2024-04-22 | 110.89 | 114.74 | 108.84 | 112.88 | 112.42 | qfq | 1,605,339 | 179,876,801 | 0.97% |
| 2024-04-19 | 112.20 | 113.90 | 111.20 | 111.80 | 111.34 | qfq | 1,802,402 | 202,458,704 | -2.09% |
| 2024-04-18 | 108.79 | 116.98 | 106.24 | 114.19 | 113.72 | qfq | 4,034,310 | 455,143,493 | 5.88% |
| 2024-04-17 | 107.50 | 109.70 | 106.25 | 107.85 | 107.41 | qfq | 2,252,818 | 242,770,088 | 2.39% |
| 2024-04-16 | 110.26 | 111.99 | 105.18 | 105.33 | 104.90 | qfq | 2,645,836 | 285,312,221 | -5.33% |
| 2024-04-15 | 110.80 | 113.45 | 109.08 | 111.26 | 110.80 | qfq | 1,706,805 | 190,033,446 | 0.23% |
| 2024-04-12 | 112.40 | 114.28 | 110.81 | 111.00 | 110.55 | qfq | 1,455,342 | 164,079,457 | -0.80% |
| 2024-04-11 | 111.88 | 114.28 | 111.88 | 111.89 | 111.43 | qfq | 1,237,952 | 139,762,506 | -0.61% |
| 2024-04-10 | 114.62 | 115.60 | 111.60 | 112.58 | 112.12 | qfq | 1,883,145 | 212,983,848 | -1.18% |
| 2024-04-09 | 114.50 | 116.53 | 112.76 | 113.92 | 113.45 | qfq | 2,127,001 | 243,414,085 | 0.28% |
| 2024-04-08 | 115.01 | 117.68 | 113.05 | 113.60 | 113.13 | qfq | 1,638,802 | 188,040,623 | -1.75% |
| 2024-04-03 | 117.09 | 119.28 | 115.18 | 115.62 | 115.15 | qfq | 1,719,247 | 200,777,932 | -2.19% |
| 2024-04-02 | 121.72 | 121.90 | 116.11 | 118.21 | 117.73 | qfq | 2,386,103 | 281,200,601 | -2.88% |
| 2024-04-01 | 120.48 | 122.50 | 120.00 | 121.72 | 121.22 | qfq | 1,831,944 | 222,727,068 | 1.59% |
| 2024-03-29 | 120.00 | 121.01 | 117.68 | 119.82 | 119.33 | qfq | 1,971,775 | 234,904,872 | -1.24% |
| 2024-03-28 | 117.44 | 123.87 | 117.44 | 121.33 | 120.83 | qfq | 2,605,579 | 315,577,303 | 3.43% |
| 2024-03-27 | 122.34 | 122.99 | 117.00 | 117.31 | 116.83 | qfq | 2,652,674 | 317,249,125 | -4.77% |
| 2024-03-26 | 126.93 | 127.70 | 121.45 | 123.18 | 122.68 | qfq | 2,956,618 | 366,697,181 | -2.96% |
| 2024-03-25 | 128.88 | 133.33 | 126.94 | 126.94 | 126.42 | qfq | 2,402,807 | 312,307,160 | -3.32% |
| 2024-03-22 | 132.48 | 132.78 | 127.81 | 131.30 | 130.76 | qfq | 3,341,330 | 434,374,046 | -1.17% |
| 2024-03-21 | 131.99 | 134.12 | 130.58 | 132.85 | 132.31 | qfq | 2,128,613 | 282,094,557 | 0.64% |
| 2024-03-20 | 133.00 | 134.91 | 131.06 | 132.00 | 131.46 | qfq | 2,407,619 | 319,012,749 | -1.30% |
| 2024-03-19 | 142.00 | 142.00 | 133.73 | 133.74 | 133.19 | qfq | 4,838,826 | 664,206,883 | -6.67% |
| 2024-03-18 | 145.17 | 145.50 | 140.35 | 143.30 | 142.71 | qfq | 3,089,952 | 442,244,139 | -0.73% |
| 2024-03-15 | 138.05 | 144.74 | 137.11 | 144.36 | 143.77 | qfq | 2,882,958 | 409,542,267 | 3.91% |
| 2024-03-14 | 142.00 | 148.50 | 138.80 | 138.93 | 138.36 | qfq | 3,885,720 | 555,734,979 | 0.75% |
| 2024-03-13 | 135.80 | 139.99 | 135.53 | 137.90 | 137.34 | qfq | 2,255,535 | 310,317,183 | 1.55% |
| 2024-03-12 | 132.00 | 139.79 | 132.00 | 135.80 | 135.24 | qfq | 3,337,290 | 455,806,992 | 2.53% |
| 2024-03-11 | 129.08 | 132.86 | 128.01 | 132.45 | 131.91 | qfq | 1,954,118 | 256,409,316 | 0.71% |
| 2024-03-08 | 128.69 | 132.00 | 126.28 | 131.51 | 130.97 | qfq | 2,415,714 | 313,873,875 | 1.40% |
| 2024-03-07 | 138.00 | 141.29 | 129.64 | 129.70 | 129.17 | qfq | 3,671,086 | 499,648,343 | -3.28% |
| 2024-03-06 | 128.50 | 136.00 | 127.90 | 134.10 | 133.55 | qfq | 2,939,623 | 390,774,891 | 3.95% |
| 2024-03-05 | 131.25 | 131.90 | 127.50 | 129.01 | 128.48 | qfq | 2,418,191 | 312,763,973 | -3.65% |
| 2024-03-04 | 130.00 | 136.00 | 127.12 | 133.90 | 133.35 | qfq | 3,091,228 | 406,579,434 | 3.10% |
| 2024-03-01 | 128.00 | 131.68 | 126.88 | 129.88 | 129.35 | qfq | 2,213,342 | 286,569,445 | 1.22% |
| 2024-02-29 | 121.06 | 129.00 | 121.01 | 128.31 | 127.78 | qfq | 2,624,898 | 332,329,859 | 4.69% |
| 2024-02-28 | 131.80 | 134.70 | 121.31 | 122.56 | 122.06 | qfq | 4,017,515 | 515,465,517 | -8.28% |
| 2024-02-27 | 126.91 | 135.00 | 124.18 | 133.63 | 133.08 | qfq | 3,859,834 | 497,341,280 | 4.01% |
| 2024-02-26 | 139.00 | 139.50 | 128.01 | 128.48 | 127.95 | qfq | 4,197,700 | 560,832,573 | -2.52% |
| 2024-02-23 | 123.00 | 133.33 | 122.80 | 131.80 | 131.26 | qfq | 3,642,116 | 469,246,204 | 7.59% |
| 2024-02-22 | 120.10 | 123.57 | 120.10 | 122.50 | 122.00 | qfq | 1,834,172 | 223,989,268 | 1.22% |
| 2024-02-21 | 122.00 | 128.01 | 119.00 | 121.02 | 120.52 | qfq | 3,653,129 | 449,992,465 | -3.49% |
| 2024-02-20 | 111.77 | 126.00 | 109.49 | 125.40 | 124.89 | qfq | 4,142,779 | 483,118,863 | 11.12% |
| 2024-02-19 | 115.02 | 116.96 | 109.88 | 112.85 | 112.39 | qfq | 2,397,106 | 270,035,052 | -1.01% |
| 2024-02-08 | 110.70 | 119.57 | 110.00 | 114.00 | 113.53 | qfq | 2,764,216 | 317,892,112 | 4.01% |
| 2024-02-07 | 104.00 | 113.98 | 102.98 | 109.61 | 109.16 | qfq | 3,125,884 | 343,120,074 | 4.60% |
| 2024-02-06 | 94.00 | 106.59 | 93.00 | 104.79 | 104.36 | qfq | 3,069,310 | 309,273,417 | 9.16% |
| 2024-02-05 | 104.01 | 104.01 | 93.33 | 96.00 | 95.61 | qfq | 3,608,903 | 355,531,984 | -8.31% |
| 2024-02-02 | 109.50 | 111.55 | 102.02 | 104.70 | 104.27 | qfq | 3,406,230 | 361,264,219 | -4.91% |
| 2024-02-01 | 105.80 | 113.80 | 105.01 | 110.11 | 109.66 | qfq | 2,832,344 | 313,740,051 | 2.47% |
| 2024-01-31 | 109.02 | 113.56 | 107.41 | 107.46 | 107.02 | qfq | 2,056,841 | 226,507,539 | -1.77% |
| 2024-01-30 | 109.70 | 116.60 | 106.00 | 109.40 | 108.95 | qfq | 2,330,251 | 261,700,876 | 0.38% |
| 2024-01-29 | 111.61 | 113.47 | 108.99 | 108.99 | 108.54 | qfq | 1,676,069 | 186,199,891 | -2.58% |
| 2024-01-26 | 110.89 | 114.80 | 110.89 | 111.88 | 111.42 | qfq | 2,447,784 | 276,002,756 | -2.76% |
| 2024-01-25 | 117.20 | 117.20 | 109.51 | 115.06 | 114.59 | qfq | 3,301,818 | 377,117,716 | -2.03% |
| 2024-01-24 | 120.08 | 121.60 | 113.00 | 117.45 | 116.97 | qfq | 2,233,448 | 259,516,060 | -1.32% |
| 2024-01-23 | 116.00 | 122.12 | 114.65 | 119.02 | 118.53 | qfq | 1,751,802 | 209,387,250 | 2.76% |
| 2024-01-22 | 122.18 | 123.20 | 115.50 | 115.82 | 115.35 | qfq | 2,264,405 | 267,574,920 | -5.61% |
| 2024-01-19 | 124.00 | 125.20 | 122.11 | 122.71 | 122.21 | qfq | 1,157,610 | 142,955,185 | -1.14% |
| 2024-01-18 | 125.88 | 126.55 | 120.60 | 124.12 | 123.61 | qfq | 2,276,747 | 279,991,071 | -0.94% |
| 2024-01-17 | 130.00 | 131.76 | 125.28 | 125.30 | 124.79 | qfq | 1,465,229 | 187,871,847 | -3.90% |
| 2024-01-16 | 131.10 | 132.99 | 128.58 | 130.39 | 129.86 | qfq | 1,243,088 | 162,368,095 | 0.92% |
| 2024-01-15 | 127.46 | 132.05 | 125.82 | 129.20 | 128.67 | qfq | 1,684,834 | 217,403,998 | 0.07% |
| 2024-01-12 | 135.82 | 136.98 | 129.00 | 129.11 | 128.58 | qfq | 2,245,629 | 294,355,549 | -5.55% |
| 2024-01-11 | 134.90 | 137.76 | 133.87 | 136.69 | 136.13 | qfq | 1,100,792 | 150,234,242 | 1.09% |
| 2024-01-10 | 135.16 | 139.00 | 132.62 | 135.22 | 134.67 | qfq | 1,723,356 | 234,147,837 | -0.32% |
| 2024-01-09 | 132.61 | 139.00 | 132.05 | 135.66 | 135.10 | qfq | 1,659,046 | 226,004,130 | 2.80% |
| 2024-01-08 | 135.71 | 135.71 | 131.30 | 131.96 | 131.42 | qfq | 1,634,777 | 216,603,837 | -3.68% |
| 2024-01-05 | 139.50 | 142.20 | 136.00 | 137.00 | 136.44 | qfq | 1,420,766 | 197,802,631 | -1.23% |
| 2024-01-04 | 142.80 | 143.90 | 137.62 | 138.71 | 138.14 | qfq | 1,585,323 | 222,135,122 | -2.86% |
| 2024-01-03 | 145.21 | 146.80 | 139.30 | 142.80 | 142.22 | qfq | 1,565,566 | 222,255,936 | -2.51% |
| 2024-01-02 | 152.00 | 153.38 | 146.04 | 146.47 | 145.87 | qfq | 1,917,004 | 287,196,030 | -4.58% |
| 2023-12-29 | 143.60 | 154.50 | 143.30 | 153.50 | 152.87 | qfq | 2,958,693 | 446,345,246 | 6.91% |
| 2023-12-28 | 145.51 | 145.51 | 139.42 | 143.58 | 142.99 | qfq | 2,008,477 | 287,157,834 | -1.33% |
| 2023-12-27 | 142.32 | 146.62 | 140.60 | 145.51 | 144.91 | qfq | 1,675,094 | 242,107,620 | 2.88% |
| 2023-12-26 | 143.50 | 144.35 | 139.02 | 141.43 | 140.85 | qfq | 1,203,922 | 169,331,604 | -1.78% |
| 2023-12-25 | 143.29 | 145.20 | 139.00 | 144.00 | 143.41 | qfq | 1,249,620 | 178,227,984 | 0.68% |
| 2023-12-22 | 143.49 | 148.50 | 141.99 | 143.03 | 142.44 | qfq | 1,626,803 | 236,213,818 | 0.02% |
| 2023-12-21 | 144.03 | 145.83 | 140.59 | 143.00 | 142.41 | qfq | 1,600,971 | 228,803,593 | -0.69% |
| 2023-12-20 | 150.24 | 151.52 | 142.93 | 144.00 | 143.41 | qfq | 2,358,642 | 344,815,619 | -4.15% |
| 2023-12-19 | 150.40 | 151.40 | 147.00 | 150.24 | 149.62 | qfq | 1,387,680 | 207,574,216 | 0.12% |
| 2023-12-18 | 151.60 | 153.81 | 148.31 | 150.06 | 149.45 | qfq | 1,261,682 | 190,723,061 | -0.36% |
| 2023-12-15 | 150.64 | 152.99 | 147.89 | 150.60 | 149.98 | qfq | 1,768,736 | 266,515,574 | 0.48% |
| 2023-12-14 | 155.00 | 155.03 | 149.01 | 149.88 | 149.27 | qfq | 2,409,887 | 365,392,746 | -3.52% |
| 2023-12-13 | 148.94 | 163.00 | 147.12 | 155.35 | 154.71 | qfq | 4,522,211 | 705,088,128 | 4.66% |
| 2023-12-12 | 150.98 | 152.01 | 145.50 | 148.43 | 147.82 | qfq | 1,653,431 | 244,176,421 | -1.56% |
| 2023-12-11 | 148.18 | 155.18 | 147.88 | 150.78 | 150.16 | qfq | 2,513,413 | 380,817,730 | 0.85% |
| 2023-12-08 | 149.71 | 151.43 | 146.50 | 149.51 | 148.90 | qfq | 1,712,331 | 255,451,383 | 0.34% |
| 2023-12-07 | 146.80 | 151.95 | 143.83 | 149.00 | 148.39 | qfq | 2,148,919 | 319,627,451 | 1.51% |
| 2023-12-06 | 152.00 | 152.52 | 145.82 | 146.78 | 146.18 | qfq | 2,769,349 | 409,843,900 | -2.71% |
| 2023-12-05 | 157.39 | 157.39 | 149.63 | 150.87 | 150.25 | qfq | 3,149,129 | 478,842,396 | -4.27% |
| 2023-12-04 | 158.00 | 161.50 | 155.80 | 157.60 | 156.95 | qfq | 1,607,808 | 256,148,127 | -0.26% |
| 2023-12-01 | 160.00 | 160.10 | 155.64 | 158.01 | 157.36 | qfq | 1,346,399 | 211,628,125 | -1.03% |
| 2023-11-30 | 163.88 | 164.00 | 155.37 | 159.66 | 159.01 | qfq | 2,137,378 | 340,957,285 | -0.08% |
| 2023-11-29 | 154.02 | 161.00 | 152.50 | 159.79 | 159.14 | qfq | 2,778,638 | 441,565,029 | 3.32% |
| 2023-11-28 | 151.51 | 159.00 | 149.45 | 154.65 | 154.02 | qfq | 2,683,345 | 417,776,691 | 2.62% |
| 2023-11-27 | 150.00 | 151.28 | 145.99 | 150.70 | 150.08 | qfq | 2,015,293 | 301,394,038 | 1.27% |
| 2023-11-24 | 153.55 | 154.15 | 147.24 | 148.81 | 148.20 | qfq | 2,168,546 | 325,855,619 | -3.99% |
| 2023-11-23 | 149.89 | 155.70 | 148.01 | 155.00 | 154.37 | qfq | 2,673,874 | 408,765,514 | 3.31% |
| 2023-11-22 | 151.36 | 156.62 | 150.03 | 150.03 | 149.42 | qfq | 2,810,929 | 430,508,036 | -2.39% |
| 2023-11-21 | 156.15 | 162.44 | 152.01 | 153.70 | 153.07 | qfq | 6,721,752 | 1,060,213,788 | -0.65% |
| 2023-11-20 | 148.00 | 156.60 | 146.36 | 154.70 | 154.07 | qfq | 4,731,501 | 718,903,471 | 7.20% |
| 2023-11-17 | 140.98 | 145.00 | 140.00 | 144.31 | 143.72 | qfq | 2,488,778 | 355,671,280 | 2.35% |
| 2023-11-16 | 142.89 | 144.74 | 140.30 | 140.99 | 140.41 | qfq | 2,748,752 | 390,186,570 | -1.76% |
| 2023-11-15 | 143.30 | 147.00 | 140.88 | 143.51 | 142.92 | qfq | 3,249,476 | 468,225,431 | -0.06% |
| 2023-11-14 | 142.64 | 146.36 | 139.88 | 143.60 | 143.01 | qfq | 2,898,712 | 415,027,784 | 0.52% |
| 2023-11-13 | 146.25 | 149.50 | 140.06 | 142.86 | 142.28 | qfq | 3,874,881 | 563,870,041 | 0.48% |
| 2023-11-10 | 140.88 | 146.45 | 139.00 | 142.18 | 141.60 | qfq | 3,008,853 | 428,928,978 | -0.66% |
| 2023-11-09 | 138.20 | 147.00 | 137.89 | 143.12 | 142.53 | qfq | 3,654,326 | 523,886,377 | 2.57% |
| 2023-11-08 | 136.00 | 142.00 | 133.80 | 139.54 | 138.97 | qfq | 3,687,973 | 513,095,439 | 2.17% |
| 2023-11-07 | 135.40 | 138.38 | 134.42 | 136.57 | 136.01 | qfq | 3,039,289 | 414,813,672 | -1.06% |
| 2023-11-06 | 126.00 | 138.49 | 126.00 | 138.03 | 137.46 | qfq | 5,989,864 | 801,159,663 | 10.30% |
| 2023-11-03 | 120.00 | 127.80 | 120.00 | 125.14 | 124.63 | qfq | 4,873,217 | 604,417,922 | 7.16% |
| 2023-11-02 | 122.22 | 123.06 | 116.00 | 116.78 | 116.30 | qfq | 2,133,311 | 253,739,150 | -5.06% |
| 2023-11-01 | 124.71 | 125.35 | 121.83 | 123.00 | 122.50 | qfq | 1,559,455 | 192,656,424 | -1.48% |
| 2023-10-31 | 123.88 | 127.65 | 120.05 | 124.85 | 124.34 | qfq | 3,421,511 | 421,571,384 | -0.25% |
| 2023-10-30 | 114.00 | 127.68 | 114.00 | 125.16 | 124.65 | qfq | 4,511,888 | 550,467,061 | 8.83% |
| 2023-10-27 | 110.63 | 116.11 | 109.41 | 115.00 | 114.53 | qfq | 2,107,652 | 238,808,250 | 3.53% |
| 2023-10-26 | 108.08 | 111.50 | 107.67 | 111.08 | 110.63 | qfq | 1,447,408 | 158,699,754 | 1.17% |
| 2023-10-25 | 111.46 | 114.88 | 109.80 | 109.80 | 109.35 | qfq | 1,852,222 | 206,901,265 | 1.67% |
| 2023-10-24 | 104.99 | 109.90 | 104.99 | 108.00 | 107.56 | qfq | 1,488,709 | 161,219,291 | 3.07% |
| 2023-10-23 | 104.17 | 108.00 | 102.60 | 104.78 | 104.35 | qfq | 1,362,923 | 142,581,588 | -0.94% |
| 2023-10-20 | 107.83 | 110.00 | 105.50 | 105.77 | 105.34 | qfq | 1,208,765 | 129,731,797 | -2.06% |
| 2023-10-19 | 104.00 | 110.36 | 104.00 | 108.00 | 107.56 | qfq | 2,206,631 | 237,723,106 | 3.12% |
| 2023-10-18 | 107.19 | 107.21 | 103.80 | 104.73 | 104.30 | qfq | 1,633,882 | 171,568,854 | -2.85% |
| 2023-10-17 | 107.49 | 107.88 | 105.23 | 107.80 | 107.36 | qfq | 1,486,602 | 158,432,016 | -0.42% |
| 2023-10-16 | 109.92 | 109.98 | 106.23 | 108.25 | 107.81 | qfq | 1,670,930 | 180,342,087 | -0.69% |
| 2023-10-13 | 110.62 | 111.58 | 108.74 | 109.00 | 108.55 | qfq | 1,401,939 | 153,712,715 | -2.05% |
| 2023-10-12 | 113.50 | 113.50 | 109.72 | 111.28 | 110.82 | qfq | 1,450,550 | 160,804,191 | -1.28% |
| 2023-10-11 | 112.71 | 115.25 | 108.12 | 112.72 | 112.26 | qfq | 2,118,725 | 237,132,373 | 1.37% |
| 2023-10-10 | 114.76 | 115.40 | 110.86 | 111.20 | 110.74 | qfq | 1,636,120 | 183,969,724 | -2.75% |
| 2023-10-09 | 118.00 | 118.07 | 113.06 | 114.35 | 113.88 | qfq | 2,115,896 | 242,652,568 | -3.16% |
| 2023-09-28 | 117.33 | 118.80 | 115.00 | 118.08 | 117.60 | qfq | 1,951,463 | 228,457,646 | 1.35% |
| 2023-09-27 | 116.82 | 118.28 | 115.71 | 116.51 | 116.03 | qfq | 1,641,508 | 191,893,584 | -0.13% |
| 2023-09-26 | 114.17 | 118.60 | 112.25 | 116.66 | 116.18 | qfq | 2,379,379 | 275,990,347 | 2.97% |
| 2023-09-25 | 114.88 | 117.18 | 112.10 | 113.30 | 112.84 | qfq | 2,076,067 | 236,752,916 | 0.80% |
| 2023-09-22 | 107.06 | 112.43 | 106.71 | 112.40 | 111.94 | qfq | 1,879,157 | 206,749,465 | 4.95% |
| 2023-09-21 | 107.02 | 108.48 | 105.81 | 107.10 | 106.66 | qfq | 1,145,186 | 122,481,522 | -0.46% |
| 2023-09-20 | 110.13 | 111.12 | 107.30 | 107.60 | 107.16 | qfq | 1,289,962 | 140,362,497 | -1.61% |
| 2023-09-19 | 110.96 | 110.98 | 107.51 | 109.36 | 108.91 | qfq | 1,132,712 | 123,294,918 | -1.30% |
| 2023-09-18 | 109.19 | 112.20 | 108.12 | 110.80 | 110.35 | qfq | 1,401,650 | 155,323,462 | 0.76% |
| 2023-09-15 | 111.13 | 111.62 | 108.31 | 109.96 | 109.51 | qfq | 1,582,089 | 173,546,962 | 0.30% |
| 2023-09-14 | 112.05 | 113.00 | 108.99 | 109.63 | 109.18 | qfq | 1,763,612 | 194,529,563 | -3.25% |
| 2023-09-13 | 117.86 | 117.86 | 111.97 | 113.31 | 112.85 | qfq | 2,140,555 | 244,040,584 | -3.93% |
| 2023-09-12 | 118.00 | 119.20 | 115.80 | 117.95 | 117.47 | qfq | 1,791,873 | 211,072,371 | 0.62% |
| 2023-09-11 | 118.00 | 119.26 | 115.30 | 117.22 | 116.74 | qfq | 2,094,109 | 244,933,519 | -0.66% |
| 2023-09-08 | 113.97 | 120.49 | 113.97 | 118.00 | 117.52 | qfq | 2,441,142 | 288,904,895 | 2.37% |
| 2023-09-07 | 117.08 | 117.68 | 114.23 | 115.27 | 114.80 | qfq | 1,825,538 | 211,833,408 | -1.65% |
| 2023-09-06 | 116.11 | 118.17 | 116.06 | 117.20 | 116.72 | qfq | 1,860,547 | 217,659,739 | -0.65% |
| 2023-09-05 | 118.00 | 121.12 | 117.17 | 117.97 | 117.49 | qfq | 2,277,322 | 271,559,684 | -0.37% |
| 2023-09-04 | 121.00 | 121.60 | 117.10 | 118.41 | 117.93 | qfq | 3,615,017 | 429,907,014 | -3.50% |
| 2023-09-01 | 117.60 | 124.37 | 116.00 | 122.71 | 122.21 | qfq | 3,630,185 | 438,595,248 | 3.66% |
| 2023-08-31 | 116.19 | 121.00 | 115.00 | 118.38 | 117.90 | qfq | 2,528,694 | 298,329,248 | -0.42% |
| 2023-08-30 | 118.70 | 120.95 | 115.30 | 118.88 | 118.39 | qfq | 3,530,484 | 418,155,756 | 1.17% |
| 2023-08-29 | 102.88 | 117.81 | 102.55 | 117.51 | 117.03 | qfq | 4,703,994 | 530,739,093 | 14.09% |
| 2023-08-28 | 113.00 | 113.20 | 102.50 | 103.00 | 102.58 | qfq | 2,335,766 | 249,554,749 | -2.04% |
| 2023-08-25 | 108.64 | 108.85 | 104.30 | 105.15 | 104.72 | qfq | 1,543,897 | 163,213,597 | -3.22% |
| 2023-08-24 | 108.02 | 111.50 | 107.00 | 108.65 | 108.21 | qfq | 1,796,945 | 195,794,637 | -0.48% |
| 2023-08-23 | 111.70 | 113.55 | 109.00 | 109.17 | 108.72 | qfq | 2,041,941 | 226,207,527 | -1.66% |
| 2023-08-22 | 110.85 | 113.00 | 107.91 | 111.01 | 110.56 | qfq | 1,797,630 | 198,237,700 | 0.48% |
| 2023-08-21 | 113.25 | 115.25 | 110.46 | 110.48 | 110.03 | qfq | 1,956,392 | 219,405,547 | -1.69% |
| 2023-08-18 | 120.29 | 120.29 | 112.22 | 112.38 | 111.92 | qfq | 2,572,128 | 297,405,703 | -6.58% |
| 2023-08-17 | 111.00 | 121.77 | 110.66 | 120.30 | 119.81 | qfq | 4,220,926 | 497,268,401 | 7.72% |
| 2023-08-16 | 114.01 | 115.13 | 111.20 | 111.68 | 111.22 | qfq | 1,426,629 | 160,564,699 | -1.95% |
| 2023-08-15 | 119.90 | 120.69 | 112.00 | 113.90 | 113.43 | qfq | 3,027,719 | 347,906,445 | -3.31% |
| 2023-08-14 | 120.20 | 122.35 | 115.62 | 117.80 | 117.32 | qfq | 2,671,736 | 314,836,092 | -3.81% |
| 2023-08-11 | 124.80 | 125.03 | 122.46 | 122.46 | 121.96 | qfq | 1,122,047 | 138,415,193 | -2.15% |
| 2023-08-10 | 123.96 | 125.99 | 123.50 | 125.15 | 124.64 | qfq | 928,988 | 116,045,865 | 1.17% |
| 2023-08-09 | 127.65 | 128.60 | 123.28 | 123.70 | 123.19 | qfq | 1,469,114 | 183,798,388 | -3.88% |
| 2023-08-08 | 128.50 | 131.57 | 127.35 | 128.69 | 128.16 | qfq | 1,510,170 | 195,355,416 | -0.09% |
| 2023-08-07 | 128.05 | 130.76 | 126.00 | 128.80 | 128.27 | qfq | 1,740,569 | 222,964,597 | -0.16% |
| 2023-08-04 | 127.20 | 132.00 | 125.41 | 129.00 | 128.47 | qfq | 2,424,733 | 312,361,990 | 1.53% |
| 2023-08-03 | 126.00 | 128.60 | 124.53 | 127.06 | 126.54 | qfq | 1,392,046 | 176,195,269 | 0.09% |
| 2023-08-02 | 122.11 | 130.61 | 121.00 | 126.95 | 126.43 | qfq | 3,348,938 | 423,971,579 | 3.67% |
| 2023-08-01 | 123.50 | 125.08 | 121.11 | 122.46 | 121.96 | qfq | 1,400,209 | 171,567,768 | -1.32% |
| 2023-07-31 | 122.80 | 125.88 | 121.17 | 124.10 | 123.59 | qfq | 1,882,788 | 233,934,449 | 0.98% |
| 2023-07-28 | 123.66 | 123.98 | 121.00 | 122.90 | 122.40 | qfq | 2,296,429 | 281,116,318 | 0.11% |
| 2023-07-27 | 122.69 | 125.35 | 122.00 | 122.77 | 122.27 | qfq | 1,800,890 | 222,421,939 | -0.32% |
| 2023-07-26 | 125.40 | 125.48 | 120.08 | 123.16 | 122.66 | qfq | 2,988,476 | 365,430,135 | -1.79% |
| 2023-07-25 | 127.02 | 128.96 | 124.11 | 125.40 | 124.89 | qfq | 2,473,967 | 310,640,938 | 0.32% |
| 2023-07-24 | 130.51 | 130.51 | 124.00 | 125.00 | 124.49 | qfq | 2,812,174 | 353,227,779 | -3.31% |
| 2023-07-21 | 135.02 | 136.20 | 127.70 | 129.28 | 128.75 | qfq | 3,511,274 | 460,396,725 | -4.80% |
| 2023-07-20 | 136.49 | 140.69 | 134.99 | 135.80 | 135.24 | qfq | 2,684,744 | 371,465,612 | -0.47% |
| 2023-07-19 | 138.06 | 139.40 | 133.57 | 136.44 | 135.88 | qfq | 1,923,041 | 259,926,345 | -1.17% |
| 2023-07-18 | 135.65 | 141.60 | 135.65 | 138.06 | 137.49 | qfq | 2,176,144 | 302,847,156 | 1.32% |
| 2023-07-17 | 137.51 | 139.95 | 136.03 | 136.26 | 135.70 | qfq | 1,958,934 | 269,835,042 | -2.05% |