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
安集科技688019.SH
最近收盘价239.062026-07-17
最近交易日2026-07-17
成交量（股）11,036,352
成交额（元）2,750,012,653
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-03 | 2026-06-10 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-06-03 | 2026-06-10 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-06 | 2025-06-16 | cash_dividend | 0.45 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-06 | 2025-06-16 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-03 | 2024-06-11 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-03 | 2024-06-11 | bonus_share | — | — | 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 | 250.10 | 259.49 | 239.06 | 239.06 | 239.06 | qfq | 11,036,352 | 2,750,012,653 | -6.81% |
| 2026-07-16 | 273.33 | 279.00 | 253.03 | 256.53 | 256.53 | qfq | 11,589,243 | 3,055,229,731 | -9.35% |
| 2026-07-15 | 306.99 | 315.00 | 278.79 | 283.00 | 283.00 | qfq | 11,277,100 | 3,322,278,376 | -3.58% |
| 2026-07-14 | 297.38 | 302.00 | 271.14 | 293.50 | 293.50 | qfq | 13,055,678 | 3,751,928,024 | -1.37% |
| 2026-07-13 | 305.00 | 321.87 | 295.03 | 297.58 | 297.58 | qfq | 11,415,353 | 3,515,290,775 | -4.87% |
| 2026-07-10 | 344.00 | 362.49 | 312.50 | 312.80 | 312.80 | qfq | 14,006,155 | 4,759,414,291 | -9.04% |
| 2026-07-09 | 326.03 | 346.50 | 309.00 | 343.90 | 343.90 | qfq | 13,514,402 | 4,390,976,935 | 8.80% |
| 2026-07-08 | 300.90 | 323.80 | 284.24 | 316.09 | 316.09 | qfq | 12,008,099 | 3,682,292,359 | 5.36% |
| 2026-07-07 | 283.46 | 306.70 | 283.00 | 300.02 | 300.02 | qfq | 9,447,535 | 2,818,152,440 | 3.69% |
| 2026-07-06 | 291.80 | 303.90 | 281.82 | 289.35 | 289.35 | qfq | 11,699,409 | 3,411,564,724 | 1.77% |
| 2026-07-03 | 295.00 | 301.98 | 277.30 | 284.31 | 284.31 | qfq | 12,670,799 | 3,651,353,271 | -5.67% |
| 2026-07-02 | 308.00 | 322.00 | 290.17 | 301.40 | 301.40 | qfq | 13,083,822 | 4,031,653,876 | -6.57% |
| 2026-07-01 | 326.22 | 366.00 | 317.21 | 322.60 | 322.60 | qfq | 16,733,470 | 5,666,295,104 | -4.97% |
| 2026-06-30 | 306.37 | 339.98 | 303.02 | 339.46 | 339.46 | qfq | 13,486,763 | 4,330,381,130 | 11.37% |
| 2026-06-29 | 282.80 | 309.80 | 280.18 | 304.80 | 304.80 | qfq | 15,496,061 | 4,560,819,107 | 11.05% |
| 2026-06-26 | 262.31 | 281.00 | 258.80 | 274.48 | 274.48 | qfq | 11,628,310 | 3,147,540,621 | 2.21% |
| 2026-06-25 | 270.00 | 272.80 | 257.57 | 268.55 | 268.55 | qfq | 11,406,093 | 3,032,477,176 | 1.61% |
| 2026-06-24 | 243.23 | 268.78 | 239.86 | 264.30 | 264.30 | qfq | 12,523,238 | 3,211,545,590 | 7.40% |
| 2026-06-23 | 254.99 | 255.84 | 241.80 | 246.10 | 246.10 | qfq | 9,033,037 | 2,242,516,723 | -4.32% |
| 2026-06-22 | 251.19 | 259.22 | 243.32 | 257.20 | 257.20 | qfq | 11,021,388 | 2,771,527,796 | 4.56% |
| 2026-06-18 | 244.42 | 250.68 | 242.50 | 245.99 | 245.99 | qfq | 10,173,279 | 2,500,918,569 | 0.15% |
| 2026-06-17 | 228.00 | 245.62 | 226.45 | 245.62 | 245.62 | qfq | 11,163,888 | 2,651,019,354 | 5.47% |
| 2026-06-16 | 235.33 | 238.80 | 227.24 | 232.88 | 232.88 | qfq | 10,230,788 | 2,372,996,598 | -0.34% |
| 2026-06-15 | 225.00 | 233.80 | 220.66 | 233.67 | 233.67 | qfq | 9,477,697 | 2,173,166,199 | 3.85% |
| 2026-06-12 | 240.30 | 244.20 | 223.00 | 225.00 | 225.00 | qfq | 13,798,359 | 3,226,731,347 | -2.36% |
| 2026-06-11 | 214.20 | 232.95 | 214.15 | 230.45 | 230.45 | qfq | 12,659,509 | 2,877,930,939 | 6.49% |
| 2026-06-10 | 210.16 | 221.00 | 210.13 | 216.40 | 216.40 | qfq | 7,786,153 | 1,688,357,302 | -22.51% |
| 2026-06-09 | 264.97 | 281.65 | 263.00 | 279.26 | 214.43 | qfq | 5,872,956 | 1,600,126,705 | 7.50% |
| 2026-06-08 | 255.00 | 268.24 | 255.00 | 259.78 | 199.47 | qfq | 5,078,213 | 1,331,221,387 | -4.84% |
| 2026-06-05 | 278.60 | 288.28 | 271.50 | 273.00 | 209.62 | qfq | 5,642,556 | 1,568,891,218 | -3.39% |
| 2026-06-04 | 270.70 | 285.78 | 270.12 | 282.59 | 216.99 | qfq | 5,429,428 | 1,526,574,871 | 1.29% |
| 2026-06-03 | 275.00 | 287.77 | 273.02 | 279.00 | 214.23 | qfq | 6,162,023 | 1,733,342,522 | 1.76% |
| 2026-06-02 | 271.00 | 280.89 | 267.33 | 274.18 | 210.53 | qfq | 5,754,544 | 1,579,654,571 | 2.31% |
| 2026-06-01 | 286.66 | 288.29 | 267.20 | 268.00 | 205.78 | qfq | 6,476,907 | 1,783,362,835 | -5.71% |
| 2026-05-29 | 303.75 | 305.80 | 281.03 | 284.23 | 218.25 | qfq | 7,942,864 | 2,300,398,231 | -6.19% |
| 2026-05-28 | 309.00 | 311.00 | 294.53 | 303.00 | 232.66 | qfq | 8,909,097 | 2,690,886,066 | -3.16% |
| 2026-05-27 | 338.00 | 348.50 | 312.50 | 312.88 | 240.25 | qfq | 8,775,564 | 2,893,170,571 | -7.79% |
| 2026-05-26 | 335.72 | 339.59 | 316.20 | 339.30 | 260.53 | qfq | 8,074,627 | 2,638,301,106 | 3.06% |
| 2026-05-25 | 311.00 | 344.02 | 301.21 | 329.22 | 252.79 | qfq | 9,330,695 | 2,998,200,283 | 5.79% |
| 2026-05-22 | 309.00 | 314.80 | 296.08 | 311.19 | 238.95 | qfq | 8,423,517 | 2,563,780,140 | 2.10% |
| 2026-05-21 | 328.00 | 344.20 | 303.77 | 304.79 | 234.03 | qfq | 11,844,201 | 3,837,547,151 | -5.88% |
| 2026-05-20 | 303.00 | 330.44 | 302.10 | 323.84 | 248.66 | qfq | 9,833,255 | 3,105,232,036 | 6.53% |
| 2026-05-19 | 286.00 | 305.88 | 278.10 | 304.00 | 233.43 | qfq | 8,508,888 | 2,483,010,746 | 5.35% |
| 2026-05-18 | 283.82 | 303.88 | 283.65 | 288.56 | 221.57 | qfq | 8,522,691 | 2,494,643,051 | 4.25% |
| 2026-05-15 | 269.00 | 290.05 | 259.19 | 276.80 | 212.54 | qfq | 8,732,618 | 2,402,350,746 | 2.14% |
| 2026-05-14 | 289.99 | 290.00 | 270.34 | 271.00 | 208.09 | qfq | 7,513,495 | 2,085,520,401 | -5.57% |
| 2026-05-13 | 269.00 | 290.13 | 268.03 | 287.00 | 220.37 | qfq | 7,776,460 | 2,177,524,556 | 5.71% |
| 2026-05-12 | 270.10 | 274.34 | 263.44 | 271.50 | 208.47 | qfq | 5,913,653 | 1,593,351,936 | 0.48% |
| 2026-05-11 | 260.86 | 276.88 | 260.86 | 270.20 | 207.47 | qfq | 6,877,253 | 1,848,926,627 | 5.55% |
| 2026-05-08 | 261.62 | 261.68 | 252.26 | 256.00 | 196.57 | qfq | 4,763,526 | 1,222,627,367 | -3.76% |
| 2026-05-07 | 262.99 | 266.99 | 257.33 | 266.01 | 204.26 | qfq | 5,416,976 | 1,422,125,727 | 2.37% |
| 2026-05-06 | 260.00 | 271.63 | 255.20 | 259.85 | 199.53 | qfq | 7,375,133 | 1,949,264,266 | 3.86% |
| 2026-04-30 | 243.50 | 254.98 | 241.80 | 250.20 | 192.12 | qfq | 6,732,631 | 1,669,181,617 | 2.15% |
| 2026-04-29 | 246.50 | 249.00 | 230.13 | 244.94 | 188.08 | qfq | 11,563,303 | 2,773,593,009 | -5.03% |
| 2026-04-28 | 254.20 | 264.40 | 246.81 | 257.90 | 198.03 | qfq | 5,627,156 | 1,451,498,782 | 0.66% |
| 2026-04-27 | 249.24 | 260.00 | 246.33 | 256.20 | 196.72 | qfq | 5,302,488 | 1,348,988,550 | 4.10% |
| 2026-04-24 | 244.77 | 249.49 | 241.60 | 246.12 | 188.98 | qfq | 3,881,421 | 956,133,857 | 0.55% |
| 2026-04-23 | 250.70 | 252.48 | 240.05 | 244.77 | 187.95 | qfq | 3,824,836 | 938,008,154 | -1.62% |
| 2026-04-22 | 245.00 | 249.68 | 243.62 | 248.81 | 191.05 | qfq | 3,473,584 | 861,378,128 | 1.39% |
| 2026-04-21 | 248.00 | 248.58 | 241.01 | 245.41 | 188.44 | qfq | 2,838,137 | 694,057,877 | -0.36% |
| 2026-04-20 | 245.03 | 248.60 | 240.50 | 246.29 | 189.11 | qfq | 4,103,841 | 1,004,274,066 | 0.53% |
| 2026-04-17 | 254.00 | 254.60 | 244.10 | 245.00 | 188.12 | qfq | 3,514,775 | 869,207,690 | -3.33% |
| 2026-04-16 | 252.11 | 254.66 | 248.48 | 253.45 | 194.61 | qfq | 3,570,420 | 896,457,789 | 0.64% |
| 2026-04-15 | 267.00 | 268.33 | 251.06 | 251.85 | 193.38 | qfq | 3,085,919 | 791,528,284 | -3.80% |
| 2026-04-14 | 258.80 | 266.60 | 257.90 | 261.80 | 201.02 | qfq | 2,527,653 | 663,646,979 | 2.55% |
| 2026-04-13 | 263.20 | 265.00 | 254.08 | 255.28 | 196.02 | qfq | 2,886,675 | 746,687,581 | -3.77% |
| 2026-04-10 | 269.90 | 273.66 | 264.40 | 265.27 | 203.69 | qfq | 2,418,210 | 649,214,569 | -1.28% |
| 2026-04-09 | 265.00 | 272.00 | 262.03 | 268.72 | 206.34 | qfq | 2,666,219 | 718,046,480 | 0.23% |
| 2026-04-08 | 260.18 | 268.55 | 256.32 | 268.10 | 205.86 | qfq | 3,307,589 | 870,203,449 | 6.15% |
| 2026-04-07 | 254.07 | 258.49 | 252.20 | 252.57 | 193.94 | qfq | 1,442,031 | 368,076,363 | -0.60% |
| 2026-04-03 | 251.90 | 257.67 | 249.51 | 254.10 | 195.11 | qfq | 2,240,323 | 568,314,751 | 1.53% |
| 2026-04-02 | 253.51 | 257.33 | 247.00 | 250.26 | 192.16 | qfq | 1,932,265 | 484,761,241 | -1.28% |
| 2026-04-01 | 258.49 | 259.86 | 251.80 | 253.50 | 194.65 | qfq | 2,396,589 | 609,432,556 | 1.12% |
| 2026-03-31 | 254.64 | 258.35 | 248.88 | 250.68 | 192.49 | qfq | 3,130,296 | 790,902,010 | -3.00% |
| 2026-03-30 | 244.44 | 260.88 | 242.61 | 258.44 | 198.44 | qfq | 5,681,618 | 1,440,539,703 | 4.59% |
| 2026-03-27 | 234.00 | 250.58 | 233.67 | 247.10 | 189.74 | qfq | 4,711,871 | 1,153,752,897 | 7.44% |
| 2026-03-26 | 235.87 | 236.47 | 228.03 | 229.99 | 176.60 | qfq | 1,990,969 | 459,668,769 | -2.22% |
| 2026-03-25 | 232.00 | 240.73 | 230.00 | 235.22 | 180.61 | qfq | 2,866,236 | 678,708,811 | 2.64% |
| 2026-03-24 | 223.86 | 229.72 | 218.70 | 229.18 | 175.98 | qfq | 3,611,585 | 811,499,694 | 4.43% |
| 2026-03-23 | 227.00 | 230.00 | 218.78 | 219.46 | 168.51 | qfq | 3,420,670 | 765,300,842 | -5.52% |
| 2026-03-20 | 234.02 | 237.97 | 232.28 | 232.28 | 178.36 | qfq | 2,543,872 | 598,022,423 | -0.46% |
| 2026-03-19 | 239.00 | 239.90 | 232.10 | 233.36 | 179.19 | qfq | 3,105,881 | 732,775,494 | -4.28% |
| 2026-03-18 | 239.35 | 245.28 | 235.03 | 243.80 | 187.20 | qfq | 2,716,900 | 654,248,660 | 3.89% |
| 2026-03-17 | 241.20 | 243.41 | 234.51 | 234.66 | 180.18 | qfq | 2,040,107 | 486,838,008 | -2.45% |
| 2026-03-16 | 236.78 | 241.97 | 229.30 | 240.55 | 184.71 | qfq | 3,300,924 | 776,510,316 | 1.59% |
| 2026-03-13 | 241.20 | 244.46 | 236.15 | 236.78 | 181.81 | qfq | 3,083,369 | 739,209,540 | -2.84% |
| 2026-03-12 | 247.00 | 248.29 | 241.01 | 243.70 | 187.13 | qfq | 1,744,517 | 426,780,740 | -0.84% |
| 2026-03-11 | 247.00 | 250.94 | 244.44 | 245.76 | 188.71 | qfq | 2,399,958 | 591,118,010 | -1.42% |
| 2026-03-10 | 248.00 | 252.00 | 244.03 | 249.30 | 191.43 | qfq | 2,290,053 | 567,637,293 | 1.79% |
| 2026-03-09 | 242.01 | 245.77 | 234.00 | 244.92 | 188.06 | qfq | 2,881,518 | 690,028,446 | -0.96% |
| 2026-03-06 | 248.00 | 250.88 | 247.00 | 247.30 | 189.89 | qfq | 1,653,714 | 411,158,846 | -0.68% |
| 2026-03-05 | 253.00 | 254.70 | 246.50 | 249.00 | 191.20 | qfq | 2,421,148 | 607,679,437 | 0.61% |
| 2026-03-04 | 250.53 | 255.45 | 245.05 | 247.50 | 190.04 | qfq | 3,130,324 | 781,071,675 | -0.73% |
| 2026-03-03 | 263.88 | 267.48 | 246.98 | 249.33 | 191.45 | qfq | 4,664,139 | 1,185,382,258 | -5.56% |
| 2026-03-02 | 261.58 | 270.55 | 261.10 | 264.00 | 202.71 | qfq | 3,220,865 | 854,704,216 | -1.66% |
| 2026-02-27 | 278.28 | 279.69 | 267.87 | 268.47 | 206.15 | qfq | 3,599,260 | 973,434,673 | -5.07% |
| 2026-02-26 | 280.00 | 283.59 | 272.02 | 282.80 | 217.15 | qfq | 2,862,441 | 796,505,139 | 1.73% |
| 2026-02-25 | 270.95 | 284.00 | 266.20 | 278.00 | 213.46 | qfq | 3,406,735 | 940,647,774 | 2.43% |
| 2026-02-24 | 266.00 | 274.66 | 263.20 | 271.40 | 208.40 | qfq | 2,477,301 | 667,848,367 | 2.44% |
| 2026-02-13 | 264.31 | 272.12 | 262.01 | 264.93 | 203.43 | qfq | 2,237,512 | 600,124,156 | -1.14% |
| 2026-02-12 | 267.00 | 268.38 | 261.87 | 267.99 | 205.78 | qfq | 2,317,768 | 614,763,311 | 0.73% |
| 2026-02-11 | 264.00 | 267.49 | 261.38 | 266.06 | 204.30 | qfq | 2,242,132 | 593,866,800 | 0.54% |
| 2026-02-10 | 266.00 | 267.00 | 261.00 | 264.63 | 203.20 | qfq | 2,782,118 | 734,616,649 | -0.52% |
| 2026-02-09 | 266.02 | 267.99 | 261.55 | 266.00 | 204.25 | qfq | 2,518,446 | 667,852,786 | 1.84% |
| 2026-02-06 | 260.14 | 269.62 | 257.58 | 261.20 | 200.56 | qfq | 2,420,875 | 636,688,051 | 0.41% |
| 2026-02-05 | 256.00 | 264.50 | 252.77 | 260.13 | 199.74 | qfq | 2,662,745 | 686,429,450 | -0.11% |
| 2026-02-04 | 262.00 | 265.70 | 256.67 | 260.42 | 199.96 | qfq | 2,321,561 | 605,096,998 | -2.00% |
| 2026-02-03 | 263.00 | 266.50 | 258.08 | 265.73 | 204.04 | qfq | 2,575,148 | 675,578,623 | 2.81% |
| 2026-02-02 | 266.00 | 269.38 | 257.80 | 258.46 | 198.46 | qfq | 3,367,764 | 882,602,985 | -4.19% |
| 2026-01-30 | 267.72 | 273.00 | 259.00 | 269.77 | 207.14 | qfq | 4,027,033 | 1,078,229,128 | 0.66% |
| 2026-01-29 | 284.87 | 286.01 | 267.10 | 268.01 | 205.79 | qfq | 5,887,694 | 1,625,227,612 | -8.80% |
| 2026-01-28 | 297.60 | 299.90 | 286.72 | 293.88 | 225.66 | qfq | 3,494,262 | 1,020,189,649 | -0.38% |
| 2026-01-27 | 284.58 | 301.00 | 284.58 | 295.01 | 226.52 | qfq | 4,292,781 | 1,266,492,047 | 3.67% |
| 2026-01-26 | 290.00 | 293.00 | 282.00 | 284.57 | 218.51 | qfq | 2,944,259 | 841,542,760 | -3.47% |
| 2026-01-23 | 282.05 | 294.80 | 275.50 | 294.80 | 226.36 | qfq | 4,218,402 | 1,197,282,576 | 3.49% |
| 2026-01-22 | 296.00 | 297.31 | 282.08 | 284.86 | 218.73 | qfq | 3,185,726 | 915,676,636 | -1.31% |
| 2026-01-21 | 282.36 | 291.65 | 282.36 | 288.65 | 221.64 | qfq | 3,490,427 | 1,003,815,550 | 0.61% |
| 2026-01-20 | 290.50 | 297.84 | 282.18 | 286.91 | 220.30 | qfq | 3,561,463 | 1,027,414,013 | -1.18% |
| 2026-01-19 | 303.00 | 308.00 | 288.41 | 290.35 | 222.95 | qfq | 4,320,232 | 1,271,346,450 | -4.04% |
| 2026-01-16 | 284.45 | 302.58 | 281.00 | 302.58 | 232.34 | qfq | 7,354,715 | 2,159,595,938 | 7.22% |
| 2026-01-15 | 269.00 | 283.38 | 265.65 | 282.20 | 216.69 | qfq | 4,960,227 | 1,366,108,982 | 4.53% |
| 2026-01-14 | 267.90 | 277.30 | 263.19 | 269.98 | 207.31 | qfq | 4,901,832 | 1,320,652,672 | 2.62% |
| 2026-01-13 | 270.78 | 277.89 | 262.30 | 263.08 | 202.01 | qfq | 4,365,368 | 1,170,658,905 | -3.99% |
| 2026-01-12 | 267.86 | 279.65 | 266.10 | 274.00 | 210.39 | qfq | 5,776,109 | 1,579,429,521 | 2.05% |
| 2026-01-09 | 260.85 | 269.66 | 257.07 | 268.50 | 206.17 | qfq | 5,506,173 | 1,447,320,891 | 1.84% |
| 2026-01-08 | 270.00 | 274.70 | 261.55 | 263.66 | 202.45 | qfq | 6,597,284 | 1,763,473,897 | -5.29% |
| 2026-01-07 | 241.33 | 281.01 | 241.33 | 278.39 | 213.76 | qfq | 8,670,118 | 2,315,616,952 | 18.86% |
| 2026-01-06 | 228.00 | 241.48 | 227.00 | 234.22 | 179.85 | qfq | 4,177,820 | 987,737,181 | 3.18% |
| 2026-01-05 | 220.10 | 228.00 | 220.00 | 227.00 | 174.30 | qfq | 3,125,244 | 704,570,947 | 4.17% |
| 2025-12-31 | 220.00 | 224.30 | 211.31 | 217.92 | 167.33 | qfq | 2,620,051 | 571,200,764 | 0.80% |
| 2025-12-30 | 214.90 | 218.33 | 213.66 | 216.20 | 166.01 | qfq | 1,992,877 | 430,564,464 | 0.61% |
| 2025-12-29 | 217.68 | 220.08 | 214.00 | 214.89 | 165.00 | qfq | 2,068,065 | 448,162,572 | -1.34% |
| 2025-12-26 | 220.00 | 222.90 | 217.60 | 217.80 | 167.24 | qfq | 1,819,890 | 399,548,807 | -1.46% |
| 2025-12-25 | 223.10 | 224.00 | 218.70 | 221.02 | 169.71 | qfq | 2,038,735 | 451,466,477 | -0.92% |
| 2025-12-24 | 217.73 | 224.90 | 216.02 | 223.08 | 171.29 | qfq | 2,995,223 | 659,123,624 | 2.55% |
| 2025-12-23 | 210.15 | 223.86 | 210.15 | 217.53 | 167.03 | qfq | 3,710,924 | 813,200,207 | 2.66% |
| 2025-12-22 | 204.70 | 214.74 | 204.22 | 211.90 | 162.71 | qfq | 3,418,063 | 722,536,891 | 3.57% |
| 2025-12-19 | 202.00 | 207.90 | 200.50 | 204.60 | 157.10 | qfq | 2,690,081 | 550,436,629 | 2.00% |
| 2025-12-18 | 201.00 | 203.56 | 199.79 | 200.58 | 154.02 | qfq | 1,726,363 | 347,963,109 | -1.16% |
| 2025-12-17 | 199.70 | 203.93 | 196.10 | 202.94 | 155.83 | qfq | 2,191,221 | 439,539,357 | 1.47% |
| 2025-12-16 | 203.56 | 205.30 | 199.09 | 200.00 | 153.57 | qfq | 2,345,327 | 472,759,290 | -2.34% |
| 2025-12-15 | 207.00 | 212.80 | 204.00 | 204.80 | 157.26 | qfq | 4,279,076 | 887,589,863 | -3.83% |
| 2025-12-12 | 196.00 | 212.95 | 188.80 | 212.95 | 163.51 | qfq | 7,496,623 | 1,496,619,462 | 7.93% |
| 2025-12-11 | 199.00 | 203.83 | 196.51 | 197.30 | 151.50 | qfq | 2,315,884 | 463,185,940 | -0.80% |
| 2025-12-10 | 199.68 | 200.80 | 193.21 | 198.89 | 152.72 | qfq | 2,430,693 | 477,891,045 | -0.97% |
| 2025-12-09 | 202.00 | 205.20 | 199.30 | 200.83 | 154.21 | qfq | 2,163,814 | 437,013,955 | -1.72% |
| 2025-12-08 | 201.26 | 206.80 | 198.01 | 204.34 | 156.90 | qfq | 2,461,902 | 498,189,636 | 2.27% |
| 2025-12-05 | 203.98 | 204.49 | 198.33 | 199.80 | 153.42 | qfq | 2,415,943 | 484,203,974 | -2.15% |
| 2025-12-04 | 197.00 | 206.00 | 195.50 | 204.19 | 156.79 | qfq | 2,956,328 | 596,939,981 | 3.65% |
| 2025-12-03 | 199.32 | 199.32 | 195.67 | 197.00 | 151.27 | qfq | 1,571,108 | 310,636,268 | -0.86% |
| 2025-12-02 | 202.02 | 203.90 | 198.35 | 198.70 | 152.57 | qfq | 1,690,500 | 338,893,060 | -2.55% |
| 2025-12-01 | 201.45 | 204.50 | 199.01 | 203.90 | 156.57 | qfq | 2,643,697 | 533,137,599 | 1.04% |
| 2025-11-28 | 191.40 | 202.90 | 189.50 | 201.80 | 154.95 | qfq | 3,535,311 | 698,507,491 | 5.26% |
| 2025-11-27 | 192.95 | 197.70 | 191.51 | 191.71 | 147.21 | qfq | 1,946,381 | 379,826,001 | -0.50% |
| 2025-11-26 | 191.00 | 195.36 | 189.66 | 192.68 | 147.95 | qfq | 1,904,748 | 367,996,345 | 0.39% |
| 2025-11-25 | 192.88 | 194.89 | 190.11 | 191.93 | 147.37 | qfq | 2,209,627 | 425,100,668 | 0.76% |
| 2025-11-24 | 187.06 | 192.96 | 185.30 | 190.48 | 146.26 | qfq | 2,659,313 | 506,922,547 | 2.82% |
| 2025-11-21 | 190.97 | 190.97 | 185.08 | 185.26 | 142.25 | qfq | 2,961,110 | 555,354,767 | -4.51% |
| 2025-11-20 | 200.06 | 202.12 | 193.00 | 194.02 | 148.98 | qfq | 2,340,169 | 457,799,349 | -2.26% |
| 2025-11-19 | 198.67 | 200.78 | 195.66 | 198.50 | 152.42 | qfq | 1,801,094 | 356,526,879 | -0.18% |
| 2025-11-18 | 198.90 | 204.50 | 195.00 | 198.85 | 152.69 | qfq | 2,749,156 | 549,523,049 | -0.89% |
| 2025-11-17 | 204.61 | 208.30 | 198.51 | 200.64 | 154.06 | qfq | 3,014,218 | 613,701,110 | -0.92% |
| 2025-11-14 | 200.00 | 208.48 | 196.30 | 202.50 | 155.49 | qfq | 3,592,389 | 732,087,175 | 0.70% |
| 2025-11-13 | 196.99 | 204.50 | 196.00 | 201.09 | 154.41 | qfq | 2,848,968 | 575,064,147 | 1.66% |
| 2025-11-12 | 198.59 | 201.60 | 193.33 | 197.80 | 151.88 | qfq | 2,318,825 | 457,679,331 | -1.02% |
| 2025-11-11 | 198.62 | 206.89 | 198.62 | 199.84 | 153.45 | qfq | 3,519,708 | 712,777,903 | 0.67% |
| 2025-11-10 | 200.00 | 205.58 | 196.18 | 198.51 | 152.43 | qfq | 3,831,120 | 769,878,930 | 0.09% |
| 2025-11-07 | 198.00 | 200.80 | 196.00 | 198.34 | 152.30 | qfq | 2,757,328 | 547,228,706 | -1.23% |
| 2025-11-06 | 194.00 | 201.80 | 192.75 | 200.80 | 154.18 | qfq | 3,923,601 | 775,169,262 | 4.33% |
| 2025-11-05 | 189.40 | 193.80 | 188.98 | 192.46 | 147.78 | qfq | 2,502,117 | 479,562,476 | 0.03% |
| 2025-11-04 | 194.39 | 196.47 | 191.00 | 192.41 | 147.74 | qfq | 2,845,125 | 551,125,356 | -1.02% |
| 2025-11-03 | 197.50 | 197.97 | 188.33 | 194.39 | 149.26 | qfq | 4,312,240 | 827,015,081 | -1.23% |
| 2025-10-31 | 208.65 | 209.70 | 196.26 | 196.82 | 151.13 | qfq | 6,730,937 | 1,349,111,414 | -5.67% |
| 2025-10-30 | 216.00 | 219.42 | 208.60 | 208.65 | 160.21 | qfq | 4,604,054 | 984,229,676 | -3.55% |
| 2025-10-29 | 225.75 | 225.75 | 213.20 | 216.33 | 166.11 | qfq | 7,163,343 | 1,553,452,046 | -5.78% |
| 2025-10-28 | 225.94 | 230.97 | 223.10 | 229.61 | 176.31 | qfq | 3,343,535 | 762,199,374 | 0.84% |
| 2025-10-27 | 226.70 | 234.65 | 221.01 | 227.70 | 174.84 | qfq | 4,245,477 | 963,330,146 | 2.84% |
| 2025-10-24 | 208.89 | 223.50 | 208.11 | 221.42 | 170.02 | qfq | 4,777,717 | 1,035,913,886 | 7.02% |
| 2025-10-23 | 206.66 | 208.75 | 203.60 | 206.90 | 158.87 | qfq | 1,888,377 | 389,019,913 | -0.41% |
| 2025-10-22 | 210.00 | 212.46 | 206.69 | 207.76 | 159.53 | qfq | 2,398,178 | 501,114,788 | -2.32% |
| 2025-10-21 | 204.23 | 212.90 | 203.16 | 212.69 | 163.31 | qfq | 3,843,766 | 806,102,101 | 5.15% |
| 2025-10-20 | 203.68 | 205.80 | 200.15 | 202.28 | 155.32 | qfq | 2,929,328 | 594,240,723 | 0.80% |
| 2025-10-17 | 210.12 | 210.12 | 200.20 | 200.68 | 154.09 | qfq | 3,643,546 | 740,340,801 | -4.06% |
| 2025-10-16 | 209.00 | 215.50 | 207.60 | 209.18 | 160.62 | qfq | 3,286,714 | 691,700,465 | -0.86% |
| 2025-10-15 | 203.00 | 211.30 | 200.66 | 211.00 | 162.02 | qfq | 4,111,552 | 851,896,795 | 3.53% |
| 2025-10-14 | 220.78 | 222.99 | 203.40 | 203.80 | 156.49 | qfq | 6,072,520 | 1,280,233,841 | -6.26% |
| 2025-10-13 | 209.46 | 222.00 | 209.46 | 217.40 | 166.93 | qfq | 5,200,561 | 1,125,815,977 | -0.05% |
| 2025-10-10 | 225.00 | 231.60 | 215.01 | 217.51 | 167.02 | qfq | 6,689,049 | 1,472,386,926 | -5.22% |
| 2025-10-09 | 231.27 | 241.69 | 225.15 | 229.50 | 176.22 | qfq | 6,552,827 | 1,526,626,865 | 0.46% |
| 2025-09-30 | 231.56 | 235.00 | 223.91 | 228.44 | 175.41 | qfq | 5,666,038 | 1,295,918,036 | -1.68% |
| 2025-09-29 | 222.27 | 235.00 | 218.60 | 232.35 | 178.41 | qfq | 5,909,790 | 1,326,766,273 | 4.14% |
| 2025-09-26 | 217.32 | 231.74 | 217.32 | 223.12 | 171.32 | qfq | 6,433,429 | 1,448,916,538 | 2.19% |
| 2025-09-25 | 218.11 | 222.97 | 215.55 | 218.34 | 167.65 | qfq | 5,390,442 | 1,179,071,044 | -0.07% |
| 2025-09-24 | 195.00 | 228.79 | 193.00 | 218.50 | 167.78 | qfq | 9,305,597 | 1,977,351,853 | 11.88% |
| 2025-09-23 | 192.96 | 196.05 | 186.64 | 195.29 | 149.95 | qfq | 4,411,093 | 844,868,037 | 1.87% |
| 2025-09-22 | 188.50 | 193.32 | 184.82 | 191.70 | 147.20 | qfq | 3,782,993 | 715,581,332 | 2.29% |
| 2025-09-19 | 190.51 | 195.58 | 185.58 | 187.41 | 143.90 | qfq | 3,926,674 | 745,825,574 | -1.86% |
| 2025-09-18 | 183.80 | 194.88 | 183.80 | 190.96 | 146.63 | qfq | 6,550,117 | 1,248,232,481 | 2.85% |
| 2025-09-17 | 178.00 | 188.88 | 176.00 | 185.67 | 142.57 | qfq | 5,055,978 | 932,600,660 | 4.60% |
| 2025-09-16 | 175.80 | 178.80 | 174.51 | 177.50 | 136.29 | qfq | 3,519,374 | 621,763,402 | 0.57% |
| 2025-09-15 | 180.26 | 181.20 | 175.99 | 176.50 | 135.53 | qfq | 3,122,328 | 554,721,015 | -1.15% |
| 2025-09-12 | 178.50 | 182.90 | 177.25 | 178.56 | 137.11 | qfq | 4,166,191 | 750,093,757 | 0.09% |
| 2025-09-11 | 168.01 | 179.49 | 167.05 | 178.40 | 136.99 | qfq | 5,629,785 | 981,711,291 | 5.55% |
| 2025-09-10 | 166.89 | 171.95 | 166.46 | 169.02 | 129.78 | qfq | 3,517,224 | 596,717,258 | 1.72% |
| 2025-09-09 | 170.00 | 171.96 | 164.70 | 166.16 | 127.59 | qfq | 4,304,077 | 723,975,430 | -3.45% |
| 2025-09-08 | 171.65 | 172.74 | 168.50 | 172.09 | 132.14 | qfq | 3,832,343 | 654,555,565 | 0.13% |
| 2025-09-05 | 166.00 | 172.72 | 164.30 | 171.87 | 131.97 | qfq | 4,245,226 | 717,310,024 | 3.81% |
| 2025-09-04 | 173.72 | 175.73 | 162.40 | 165.57 | 127.13 | qfq | 6,362,848 | 1,073,364,729 | -5.17% |
| 2025-09-03 | 175.98 | 179.00 | 172.50 | 174.60 | 134.07 | qfq | 4,089,880 | 717,507,231 | -0.79% |
| 2025-09-02 | 186.69 | 192.00 | 174.16 | 175.99 | 135.13 | qfq | 7,192,595 | 1,312,990,703 | -7.37% |
| 2025-09-01 | 178.00 | 192.90 | 174.98 | 189.99 | 145.88 | qfq | 8,369,412 | 1,524,305,797 | 8.19% |
| 2025-08-29 | 178.00 | 178.00 | 172.17 | 175.60 | 134.84 | qfq | 6,118,015 | 1,067,158,389 | -1.40% |
| 2025-08-28 | 168.00 | 178.73 | 167.17 | 178.10 | 136.75 | qfq | 9,166,775 | 1,601,625,786 | 5.65% |
| 2025-08-27 | 166.40 | 179.00 | 163.55 | 168.58 | 129.44 | qfq | 8,969,752 | 1,535,643,515 | 1.31% |
| 2025-08-26 | 163.00 | 171.20 | 162.00 | 166.40 | 127.77 | qfq | 9,461,548 | 1,583,402,383 | 4.41% |
| 2025-08-25 | 165.60 | 171.00 | 157.00 | 159.37 | 122.37 | qfq | 9,499,227 | 1,534,922,730 | -1.91% |
| 2025-08-22 | 155.05 | 162.48 | 154.91 | 162.48 | 124.76 | qfq | 6,961,166 | 1,110,330,490 | 4.46% |
| 2025-08-21 | 153.90 | 157.77 | 152.59 | 155.55 | 119.44 | qfq | 4,299,260 | 666,477,836 | 1.01% |
| 2025-08-20 | 148.50 | 154.45 | 147.50 | 154.00 | 118.25 | qfq | 4,576,928 | 692,824,764 | 3.58% |
| 2025-08-19 | 149.13 | 152.35 | 148.39 | 148.68 | 114.16 | qfq | 3,453,458 | 518,390,448 | -0.31% |
| 2025-08-18 | 148.15 | 151.23 | 146.35 | 149.14 | 114.52 | qfq | 4,730,503 | 703,835,878 | 0.84% |
| 2025-08-15 | 146.70 | 148.45 | 145.38 | 147.90 | 113.57 | qfq | 3,527,320 | 518,866,728 | 0.83% |
| 2025-08-14 | 151.98 | 154.81 | 146.61 | 146.68 | 112.63 | qfq | 3,934,701 | 591,226,083 | -3.48% |
| 2025-08-13 | 149.45 | 153.53 | 149.45 | 151.97 | 116.69 | qfq | 2,884,598 | 437,691,686 | 1.70% |
| 2025-08-12 | 146.76 | 149.76 | 145.00 | 149.43 | 114.74 | qfq | 2,582,463 | 382,152,016 | 2.00% |
| 2025-08-11 | 145.99 | 148.05 | 145.28 | 146.50 | 112.49 | qfq | 1,929,056 | 283,517,999 | 0.34% |
| 2025-08-08 | 147.99 | 148.68 | 145.40 | 146.00 | 112.11 | qfq | 1,727,767 | 253,662,652 | -1.28% |
| 2025-08-07 | 149.51 | 151.99 | 146.85 | 147.90 | 113.57 | qfq | 2,821,167 | 418,880,015 | -1.04% |
| 2025-08-06 | 149.66 | 151.12 | 148.62 | 149.46 | 114.76 | qfq | 1,940,070 | 290,052,999 | -0.29% |
| 2025-08-05 | 150.02 | 151.48 | 148.58 | 149.90 | 115.10 | qfq | 1,611,569 | 241,449,940 | 0.12% |
| 2025-08-04 | 147.21 | 150.90 | 146.11 | 149.72 | 114.96 | qfq | 1,708,467 | 255,243,662 | 1.51% |
| 2025-08-01 | 150.27 | 152.48 | 146.80 | 147.50 | 113.26 | qfq | 2,097,060 | 313,697,214 | -1.52% |
| 2025-07-31 | 150.26 | 153.48 | 149.09 | 149.78 | 115.01 | qfq | 2,541,109 | 383,911,446 | -1.45% |
| 2025-07-30 | 154.35 | 156.36 | 151.37 | 151.99 | 116.71 | qfq | 2,676,261 | 411,030,466 | -1.90% |
| 2025-07-29 | 152.92 | 155.80 | 152.28 | 154.94 | 118.97 | qfq | 1,872,048 | 289,129,869 | 1.09% |
| 2025-07-28 | 157.59 | 158.47 | 152.78 | 153.27 | 117.69 | qfq | 2,881,420 | 446,672,823 | -2.74% |
| 2025-07-25 | 154.95 | 158.35 | 153.66 | 157.58 | 121.00 | qfq | 2,012,557 | 313,978,453 | 1.52% |
| 2025-07-24 | 153.76 | 157.66 | 152.70 | 155.22 | 119.19 | qfq | 2,831,765 | 440,915,856 | 0.73% |
| 2025-07-23 | 150.08 | 155.20 | 148.68 | 154.10 | 118.33 | qfq | 3,585,788 | 548,104,856 | 2.73% |
| 2025-07-22 | 147.54 | 151.53 | 146.49 | 150.01 | 115.19 | qfq | 3,058,213 | 455,745,742 | 1.67% |
| 2025-07-21 | 147.90 | 148.88 | 146.08 | 147.54 | 113.29 | qfq | 1,497,027 | 220,810,207 | -0.24% |
| 2025-07-18 | 146.73 | 149.28 | 146.29 | 147.90 | 113.57 | qfq | 1,756,316 | 259,107,939 | 0.82% |
| 2025-07-17 | 147.01 | 147.50 | 143.00 | 146.70 | 112.64 | qfq | 3,072,972 | 445,431,638 | -0.41% |
| 2025-07-16 | 146.58 | 148.80 | 146.28 | 147.31 | 113.11 | qfq | 1,692,719 | 249,496,380 | 0.46% |
| 2025-07-15 | 149.10 | 151.71 | 146.16 | 146.64 | 112.60 | qfq | 3,110,295 | 461,398,266 | -2.06% |
| 2025-07-14 | 148.17 | 150.60 | 146.85 | 149.72 | 114.96 | qfq | 2,194,022 | 326,642,538 | 1.05% |
| 2025-07-11 | 148.08 | 150.85 | 147.33 | 148.17 | 113.77 | qfq | 2,156,007 | 320,171,882 | 0.06% |
| 2025-07-10 | 147.94 | 148.58 | 146.60 | 148.08 | 113.70 | qfq | 2,007,167 | 296,216,585 | 0.12% |
| 2025-07-09 | 153.36 | 153.36 | 147.51 | 147.90 | 113.57 | qfq | 4,685,787 | 697,181,803 | -3.89% |
| 2025-07-08 | 152.50 | 158.04 | 152.50 | 153.89 | 118.16 | qfq | 2,785,456 | 431,729,403 | 1.06% |
| 2025-07-07 | 155.30 | 156.79 | 151.60 | 152.27 | 116.92 | qfq | 2,737,849 | 418,732,943 | -2.33% |
| 2025-07-04 | 153.68 | 161.00 | 151.10 | 155.90 | 119.71 | qfq | 3,152,981 | 490,184,552 | 1.46% |
| 2025-07-03 | 153.98 | 155.06 | 152.22 | 153.66 | 117.99 | qfq | 2,711,279 | 416,677,438 | -0.21% |
| 2025-07-02 | 157.38 | 158.00 | 151.78 | 153.98 | 118.23 | qfq | 4,269,800 | 657,108,555 | -3.40% |
| 2025-07-01 | 154.17 | 161.00 | 153.40 | 159.40 | 122.40 | qfq | 5,732,535 | 902,363,029 | 5.01% |
| 2025-06-30 | 144.80 | 152.14 | 144.80 | 151.80 | 116.56 | qfq | 4,064,144 | 609,949,000 | 5.14% |
| 2025-06-27 | 143.59 | 145.33 | 141.88 | 144.38 | 110.86 | qfq | 1,853,505 | 266,846,630 | 1.42% |
| 2025-06-26 | 143.01 | 145.38 | 141.60 | 142.36 | 109.31 | qfq | 2,061,725 | 294,397,581 | -1.06% |
| 2025-06-25 | 143.40 | 143.99 | 140.60 | 143.88 | 110.48 | qfq | 2,381,587 | 339,691,975 | 0.26% |
| 2025-06-24 | 139.04 | 144.37 | 137.38 | 143.50 | 110.19 | qfq | 2,706,899 | 383,156,087 | 3.42% |
| 2025-06-23 | 137.71 | 145.45 | 137.60 | 138.75 | 106.54 | qfq | 3,848,130 | 544,733,052 | 0.29% |
| 2025-06-20 | 137.33 | 139.68 | 136.60 | 138.35 | 106.23 | qfq | 1,473,188 | 203,067,900 | 0.25% |
| 2025-06-19 | 135.10 | 138.00 | 134.51 | 138.00 | 105.96 | qfq | 2,237,025 | 305,899,583 | 1.80% |
| 2025-06-18 | 133.50 | 137.48 | 133.36 | 135.56 | 104.09 | qfq | 2,057,624 | 279,327,235 | 1.31% |
| 2025-06-17 | 136.17 | 137.58 | 133.08 | 133.81 | 102.75 | qfq | 2,326,213 | 313,051,518 | -2.31% |
| 2025-06-16 | 140.44 | 142.29 | 133.10 | 136.98 | 105.18 | qfq | 5,035,933 | 684,197,682 | -25.53% |
| 2025-06-13 | 180.70 | 186.49 | 180.16 | 183.94 | 108.40 | qfq | 3,321,359 | 613,275,190 | 0.61% |
| 2025-06-12 | 184.48 | 185.90 | 181.20 | 182.83 | 107.75 | qfq | 2,087,858 | 382,464,583 | -1.39% |
| 2025-06-11 | 177.64 | 185.62 | 175.68 | 185.40 | 109.26 | qfq | 2,617,783 | 479,222,096 | 4.39% |
| 2025-06-10 | 181.63 | 182.42 | 173.49 | 177.61 | 104.67 | qfq | 2,734,353 | 484,880,480 | -1.88% |
| 2025-06-09 | 180.60 | 183.86 | 180.00 | 181.02 | 106.68 | qfq | 1,691,046 | 306,695,187 | -0.26% |
| 2025-06-06 | 180.03 | 182.93 | 177.21 | 181.50 | 106.97 | qfq | 1,998,967 | 359,167,382 | 0.82% |
| 2025-06-05 | 175.20 | 180.86 | 174.90 | 180.02 | 106.09 | qfq | 2,038,185 | 363,531,824 | 2.95% |
| 2025-06-04 | 177.42 | 178.34 | 174.69 | 174.86 | 103.05 | qfq | 1,962,256 | 346,248,690 | -1.95% |
| 2025-06-03 | 170.01 | 179.30 | 169.82 | 178.34 | 105.10 | qfq | 3,100,348 | 549,055,217 | 4.64% |
| 2025-05-30 | 173.00 | 174.48 | 170.00 | 170.44 | 100.45 | qfq | 1,571,190 | 270,355,110 | -1.91% |
| 2025-05-29 | 171.68 | 174.96 | 169.50 | 173.76 | 102.40 | qfq | 2,190,859 | 379,128,046 | 1.21% |
| 2025-05-28 | 172.73 | 174.40 | 169.89 | 171.68 | 101.18 | qfq | 1,207,088 | 207,284,608 | -0.17% |
| 2025-05-27 | 172.83 | 174.80 | 169.00 | 171.98 | 101.36 | qfq | 2,197,055 | 376,949,710 | -0.51% |
| 2025-05-26 | 173.94 | 176.19 | 172.01 | 172.86 | 101.87 | qfq | 1,468,406 | 254,678,115 | -0.66% |
| 2025-05-23 | 173.95 | 176.22 | 171.80 | 174.00 | 102.55 | qfq | 1,666,362 | 289,981,747 | 0.40% |
| 2025-05-22 | 175.60 | 177.25 | 173.04 | 173.30 | 102.13 | qfq | 1,530,957 | 268,288,544 | -1.80% |
| 2025-05-21 | 176.59 | 177.00 | 174.27 | 176.47 | 104.00 | qfq | 1,570,560 | 275,870,140 | 0.00% |
| 2025-05-20 | 178.36 | 180.27 | 176.20 | 176.47 | 104.00 | qfq | 1,461,592 | 259,717,469 | -1.06% |
| 2025-05-19 | 179.30 | 181.24 | 174.00 | 178.36 | 105.12 | qfq | 2,144,926 | 381,300,706 | -0.52% |
| 2025-05-16 | 178.52 | 183.75 | 177.64 | 179.30 | 105.67 | qfq | 2,339,026 | 421,748,556 | 0.45% |
| 2025-05-15 | 181.45 | 184.65 | 177.61 | 178.50 | 105.20 | qfq | 1,885,423 | 338,481,721 | -1.41% |
| 2025-05-14 | 180.51 | 183.33 | 179.11 | 181.05 | 106.70 | qfq | 1,893,736 | 342,936,053 | 0.47% |
| 2025-05-13 | 184.50 | 185.00 | 178.30 | 180.20 | 106.20 | qfq | 2,281,867 | 412,899,185 | -1.51% |
| 2025-05-12 | 184.00 | 185.19 | 180.38 | 182.97 | 107.83 | qfq | 2,018,056 | 367,917,327 | -0.54% |
| 2025-05-09 | 185.51 | 187.62 | 181.39 | 183.97 | 108.42 | qfq | 2,269,894 | 416,423,091 | -1.69% |
| 2025-05-08 | 184.79 | 190.07 | 182.28 | 187.13 | 110.28 | qfq | 2,384,702 | 445,794,825 | 1.29% |
| 2025-05-07 | 188.00 | 191.00 | 183.95 | 184.75 | 108.88 | qfq | 2,479,692 | 461,326,533 | -1.89% |
| 2025-05-06 | 185.60 | 192.54 | 183.47 | 188.30 | 110.97 | qfq | 3,911,452 | 735,423,459 | 1.95% |
| 2025-04-30 | 181.30 | 184.86 | 178.39 | 184.70 | 108.85 | qfq | 3,133,531 | 571,184,186 | 2.16% |
| 2025-04-29 | 172.00 | 181.00 | 171.49 | 180.80 | 106.55 | qfq | 5,557,542 | 988,374,322 | 7.68% |
| 2025-04-28 | 168.08 | 168.88 | 165.01 | 167.90 | 98.95 | qfq | 1,289,964 | 215,509,843 | 0.83% |
| 2025-04-25 | 170.80 | 171.33 | 166.30 | 166.51 | 98.13 | qfq | 2,374,333 | 397,926,945 | -2.23% |
| 2025-04-24 | 171.30 | 173.49 | 168.34 | 170.30 | 100.37 | qfq | 1,370,390 | 233,408,009 | -0.58% |
| 2025-04-23 | 173.90 | 173.99 | 166.83 | 171.30 | 100.95 | qfq | 2,739,272 | 465,725,241 | -0.98% |
| 2025-04-22 | 173.89 | 176.19 | 171.18 | 172.99 | 101.95 | qfq | 2,343,760 | 407,485,351 | -0.45% |
| 2025-04-21 | 172.90 | 176.49 | 170.11 | 173.77 | 102.41 | qfq | 1,940,048 | 335,352,332 | 0.50% |
| 2025-04-18 | 172.50 | 176.69 | 171.71 | 172.91 | 101.90 | qfq | 2,055,533 | 357,595,609 | -0.60% |
| 2025-04-17 | 167.88 | 177.47 | 167.00 | 173.95 | 102.52 | qfq | 3,973,134 | 689,217,829 | 3.57% |
| 2025-04-16 | 170.00 | 172.99 | 164.87 | 167.95 | 98.98 | qfq | 3,438,996 | 578,916,860 | -0.89% |
| 2025-04-15 | 171.44 | 171.85 | 167.59 | 169.45 | 99.86 | qfq | 2,567,581 | 433,807,443 | -1.19% |
| 2025-04-14 | 172.25 | 174.91 | 169.22 | 171.49 | 101.07 | qfq | 3,835,410 | 661,277,866 | -0.44% |
| 2025-04-11 | 156.13 | 175.80 | 155.80 | 172.25 | 101.51 | qfq | 5,779,332 | 971,045,753 | 9.08% |
| 2025-04-10 | 155.30 | 160.00 | 153.06 | 157.91 | 93.06 | qfq | 3,200,209 | 503,682,832 | 3.22% |
| 2025-04-09 | 149.00 | 162.08 | 147.02 | 152.99 | 90.16 | qfq | 4,197,082 | 651,199,560 | 1.99% |
| 2025-04-08 | 153.99 | 158.00 | 148.20 | 150.00 | 88.40 | qfq | 3,345,848 | 507,449,760 | -1.32% |
| 2025-04-07 | 146.11 | 162.00 | 146.11 | 152.00 | 89.58 | qfq | 5,071,017 | 790,579,680 | -5.88% |
| 2025-04-03 | 163.02 | 163.88 | 158.41 | 161.50 | 95.18 | qfq | 3,309,240 | 533,390,212 | -2.14% |
| 2025-04-02 | 168.20 | 168.80 | 161.33 | 165.03 | 97.26 | qfq | 3,983,716 | 652,370,678 | -1.60% |
| 2025-04-01 | 168.51 | 169.80 | 165.52 | 167.71 | 98.84 | qfq | 2,017,059 | 339,074,078 | -0.17% |
| 2025-03-31 | 163.39 | 171.25 | 162.00 | 167.99 | 99.00 | qfq | 2,456,280 | 411,327,267 | 2.02% |
| 2025-03-28 | 170.03 | 173.23 | 164.00 | 164.66 | 97.04 | qfq | 2,106,219 | 352,325,005 | -3.16% |
| 2025-03-27 | 165.00 | 174.55 | 164.79 | 170.03 | 100.21 | qfq | 3,197,626 | 544,381,361 | 2.74% |
| 2025-03-26 | 161.26 | 169.38 | 161.12 | 165.50 | 97.54 | qfq | 2,064,722 | 343,493,288 | 2.16% |
| 2025-03-25 | 163.90 | 167.59 | 161.35 | 162.00 | 95.47 | qfq | 2,044,387 | 334,378,317 | -1.78% |
| 2025-03-24 | 152.62 | 164.98 | 152.60 | 164.93 | 97.20 | qfq | 4,664,108 | 752,289,113 | 7.24% |
| 2025-03-21 | 151.09 | 154.50 | 151.09 | 153.80 | 90.64 | qfq | 2,098,524 | 320,351,376 | 1.14% |
| 2025-03-20 | 153.00 | 153.38 | 151.41 | 152.07 | 89.62 | qfq | 983,208 | 149,642,380 | -0.58% |
| 2025-03-19 | 153.90 | 155.28 | 152.39 | 152.96 | 90.15 | qfq | 1,008,299 | 154,704,168 | -1.00% |
| 2025-03-18 | 154.43 | 156.56 | 152.73 | 154.50 | 91.05 | qfq | 1,366,513 | 211,180,364 | 0.70% |
| 2025-03-17 | 155.70 | 156.00 | 153.00 | 153.42 | 90.42 | qfq | 1,239,717 | 191,224,080 | -0.83% |
| 2025-03-14 | 154.26 | 157.26 | 152.71 | 154.70 | 91.17 | qfq | 1,953,257 | 302,354,982 | -0.09% |
| 2025-03-13 | 157.32 | 157.60 | 153.22 | 154.84 | 91.25 | qfq | 1,404,865 | 218,165,765 | -1.56% |
| 2025-03-12 | 157.90 | 159.00 | 156.40 | 157.30 | 92.70 | qfq | 1,605,889 | 252,863,350 | 0.34% |
| 2025-03-11 | 158.99 | 160.49 | 155.77 | 156.76 | 92.39 | qfq | 1,312,387 | 206,730,935 | -1.62% |
| 2025-03-10 | 160.70 | 162.80 | 157.70 | 159.34 | 93.91 | qfq | 1,597,356 | 255,450,970 | -0.83% |
| 2025-03-07 | 162.11 | 163.12 | 159.00 | 160.67 | 94.69 | qfq | 1,454,795 | 234,113,277 | -1.73% |
| 2025-03-06 | 161.78 | 165.68 | 159.50 | 163.50 | 96.36 | qfq | 2,536,143 | 415,011,683 | 2.32% |
| 2025-03-05 | 161.00 | 162.30 | 158.30 | 159.80 | 94.18 | qfq | 1,307,315 | 208,858,227 | -0.57% |
| 2025-03-04 | 160.10 | 164.67 | 159.00 | 160.71 | 94.71 | qfq | 2,134,966 | 345,885,779 | -0.18% |
| 2025-03-03 | 159.81 | 164.88 | 156.13 | 161.00 | 94.88 | qfq | 2,647,528 | 427,572,769 | 1.26% |
| 2025-02-28 | 165.00 | 169.00 | 158.45 | 159.00 | 93.71 | qfq | 3,325,417 | 543,755,794 | -0.54% |
| 2025-02-27 | 163.11 | 163.85 | 157.21 | 159.86 | 94.21 | qfq | 2,288,420 | 366,814,756 | -2.29% |
| 2025-02-26 | 165.97 | 167.70 | 162.22 | 163.60 | 96.42 | qfq | 2,592,879 | 425,822,744 | -1.56% |
| 2025-02-25 | 162.40 | 172.87 | 161.47 | 166.19 | 97.94 | qfq | 2,920,756 | 488,110,231 | 0.92% |
| 2025-02-24 | 165.63 | 168.00 | 161.50 | 164.67 | 97.05 | qfq | 2,537,293 | 417,605,945 | 1.02% |
| 2025-02-21 | 158.01 | 164.50 | 157.00 | 163.00 | 96.06 | qfq | 2,590,656 | 418,991,444 | 2.00% |
| 2025-02-20 | 157.00 | 161.97 | 155.61 | 159.81 | 94.18 | qfq | 2,752,506 | 437,475,809 | 1.74% |
| 2025-02-19 | 150.29 | 157.97 | 150.29 | 157.07 | 92.57 | qfq | 2,752,690 | 427,801,279 | 3.93% |
| 2025-02-18 | 148.59 | 156.26 | 147.04 | 151.13 | 89.07 | qfq | 2,911,098 | 444,693,293 | 1.73% |
| 2025-02-17 | 147.00 | 149.14 | 144.58 | 148.56 | 87.55 | qfq | 2,480,751 | 365,383,551 | 1.06% |
| 2025-02-14 | 149.70 | 153.00 | 146.00 | 147.00 | 86.63 | qfq | 2,538,624 | 374,897,995 | -2.91% |
| 2025-02-13 | 150.20 | 153.33 | 149.00 | 151.40 | 89.23 | qfq | 2,793,697 | 424,164,360 | 0.80% |
| 2025-02-12 | 150.11 | 150.89 | 146.80 | 150.20 | 88.52 | qfq | 2,643,503 | 393,300,841 | -0.19% |
| 2025-02-11 | 154.00 | 154.00 | 150.10 | 150.48 | 88.68 | qfq | 1,464,331 | 221,004,434 | -2.29% |
| 2025-02-10 | 154.60 | 155.54 | 150.10 | 154.01 | 90.76 | qfq | 1,893,192 | 290,141,523 | -0.38% |
| 2025-02-07 | 151.88 | 157.00 | 150.04 | 154.60 | 91.11 | qfq | 2,820,016 | 434,499,989 | 1.71% |
| 2025-02-06 | 144.76 | 152.53 | 143.90 | 152.00 | 89.58 | qfq | 2,590,031 | 387,295,981 | 5.19% |
| 2025-02-05 | 147.88 | 148.69 | 143.10 | 144.50 | 85.16 | qfq | 2,036,821 | 296,147,856 | -0.89% |
| 2025-01-27 | 147.99 | 148.80 | 145.53 | 145.80 | 85.93 | qfq | 1,226,081 | 180,350,448 | -1.24% |
| 2025-01-24 | 147.99 | 149.87 | 146.66 | 147.63 | 87.00 | qfq | 2,482,526 | 368,341,001 | -0.47% |
| 2025-01-23 | 151.00 | 151.97 | 147.20 | 148.33 | 87.42 | qfq | 3,356,371 | 500,206,321 | -1.05% |
| 2025-01-22 | 151.30 | 153.69 | 149.00 | 149.90 | 88.34 | qfq | 2,846,684 | 428,530,358 | -1.24% |
| 2025-01-21 | 146.89 | 151.78 | 146.38 | 151.78 | 89.45 | qfq | 2,047,241 | 306,268,620 | 4.02% |
| 2025-01-20 | 149.00 | 149.98 | 145.00 | 145.92 | 86.00 | qfq | 2,699,413 | 397,850,873 | -2.22% |
| 2025-01-17 | 143.82 | 149.27 | 143.38 | 149.24 | 87.95 | qfq | 3,941,616 | 580,975,284 | 3.67% |
| 2025-01-16 | 144.91 | 147.53 | 143.26 | 143.96 | 84.84 | qfq | 2,313,812 | 335,204,796 | -0.66% |
| 2025-01-15 | 145.00 | 145.98 | 144.01 | 144.91 | 85.40 | qfq | 1,549,025 | 224,330,371 | -0.45% |
| 2025-01-14 | 137.42 | 146.27 | 137.00 | 145.57 | 85.79 | qfq | 3,280,815 | 467,806,865 | 6.81% |
| 2025-01-13 | 133.00 | 140.22 | 131.41 | 136.29 | 80.32 | qfq | 2,452,973 | 336,088,511 | 1.44% |
| 2025-01-10 | 132.00 | 138.53 | 132.00 | 134.35 | 79.18 | qfq | 3,548,128 | 480,809,251 | 1.37% |
| 2025-01-09 | 132.00 | 134.50 | 131.30 | 132.53 | 78.11 | qfq | 1,815,663 | 241,862,240 | 0.01% |
| 2025-01-08 | 134.10 | 135.59 | 129.50 | 132.52 | 78.10 | qfq | 2,723,582 | 361,011,609 | -1.51% |
| 2025-01-07 | 132.93 | 136.58 | 130.63 | 134.55 | 79.30 | qfq | 2,381,178 | 317,434,961 | 1.22% |
| 2025-01-06 | 132.00 | 135.89 | 131.37 | 132.93 | 78.34 | qfq | 1,916,439 | 256,802,878 | 0.35% |
| 2025-01-03 | 134.50 | 136.57 | 132.01 | 132.47 | 78.07 | qfq | 2,029,371 | 272,295,122 | -0.91% |
| 2025-01-02 | 139.11 | 140.00 | 131.80 | 133.69 | 78.79 | qfq | 2,474,895 | 335,799,317 | -4.07% |
| 2024-12-31 | 144.70 | 145.80 | 139.36 | 139.36 | 82.13 | qfq | 2,079,772 | 295,077,966 | -3.69% |
| 2024-12-30 | 143.08 | 146.70 | 142.11 | 144.70 | 85.28 | qfq | 2,456,409 | 355,761,026 | 1.15% |
| 2024-12-27 | 148.31 | 151.47 | 142.83 | 143.06 | 84.31 | qfq | 3,672,231 | 537,565,991 | -3.81% |
| 2024-12-26 | 149.17 | 149.76 | 145.55 | 148.73 | 87.65 | qfq | 1,979,478 | 292,709,575 | -0.71% |
| 2024-12-25 | 147.18 | 151.56 | 147.18 | 149.80 | 88.28 | qfq | 2,237,293 | 334,231,128 | 1.37% |
| 2024-12-24 | 144.60 | 148.30 | 142.98 | 147.78 | 87.09 | qfq | 1,941,450 | 283,354,270 | 2.40% |
| 2024-12-23 | 147.99 | 148.77 | 143.96 | 144.31 | 85.05 | qfq | 2,099,152 | 306,644,425 | -2.51% |
| 2024-12-20 | 141.58 | 150.50 | 141.12 | 148.03 | 87.24 | qfq | 3,413,798 | 500,758,539 | 4.56% |
| 2024-12-19 | 141.00 | 143.50 | 140.05 | 141.58 | 83.44 | qfq | 1,733,347 | 245,679,143 | -0.39% |
| 2024-12-18 | 141.18 | 143.49 | 140.29 | 142.14 | 83.77 | qfq | 1,341,108 | 190,153,033 | 0.87% |
| 2024-12-17 | 141.44 | 142.84 | 140.05 | 140.91 | 83.04 | qfq | 1,840,726 | 260,937,781 | -0.42% |
| 2024-12-16 | 146.80 | 147.70 | 140.40 | 141.50 | 83.39 | qfq | 3,123,198 | 446,182,606 | -3.81% |
| 2024-12-13 | 148.00 | 150.19 | 146.02 | 147.10 | 86.69 | qfq | 2,745,593 | 405,682,164 | -1.28% |
| 2024-12-12 | 147.30 | 151.80 | 145.01 | 149.01 | 87.82 | qfq | 2,443,565 | 362,299,607 | 1.37% |
| 2024-12-11 | 147.92 | 149.50 | 146.88 | 147.00 | 86.63 | qfq | 1,873,186 | 277,520,840 | -0.57% |
| 2024-12-10 | 154.57 | 156.00 | 147.28 | 147.85 | 87.13 | qfq | 2,357,885 | 355,340,986 | 0.72% |
| 2024-12-09 | 149.00 | 150.73 | 145.61 | 146.80 | 86.52 | qfq | 1,994,304 | 294,281,081 | -1.49% |
| 2024-12-06 | 149.90 | 154.60 | 148.71 | 149.02 | 87.82 | qfq | 2,039,125 | 308,014,078 | -0.23% |
| 2024-12-05 | 151.35 | 153.30 | 148.63 | 149.36 | 88.02 | qfq | 2,479,151 | 372,412,975 | -2.42% |
| 2024-12-04 | 157.56 | 158.19 | 152.00 | 153.06 | 90.21 | qfq | 1,951,605 | 302,204,663 | -0.93% |
| 2024-12-03 | 157.00 | 158.88 | 153.00 | 154.49 | 91.05 | qfq | 1,874,132 | 291,714,235 | -0.43% |
| 2024-12-02 | 154.80 | 159.00 | 150.49 | 155.15 | 91.44 | qfq | 3,078,662 | 477,439,351 | 0.24% |
| 2024-11-29 | 151.47 | 157.23 | 150.30 | 154.78 | 91.22 | qfq | 2,167,515 | 333,929,906 | 1.90% |
| 2024-11-28 | 153.35 | 156.51 | 151.00 | 151.90 | 89.52 | qfq | 1,798,241 | 275,644,972 | -1.04% |
| 2024-11-27 | 148.01 | 153.50 | 144.80 | 153.50 | 90.46 | qfq | 2,217,832 | 332,031,148 | 3.13% |
| 2024-11-26 | 149.20 | 152.57 | 148.30 | 148.84 | 87.72 | qfq | 1,258,000 | 188,864,691 | -1.04% |
| 2024-11-25 | 149.76 | 152.95 | 146.21 | 150.40 | 88.64 | qfq | 1,776,595 | 265,743,066 | 0.75% |
| 2024-11-22 | 157.00 | 158.64 | 149.28 | 149.28 | 87.98 | qfq | 2,035,427 | 312,917,009 | -4.81% |
| 2024-11-21 | 158.70 | 159.60 | 155.00 | 156.83 | 92.43 | qfq | 1,626,613 | 256,020,357 | -0.95% |
| 2024-11-20 | 158.00 | 160.33 | 156.69 | 158.33 | 93.31 | qfq | 2,169,165 | 343,198,846 | -1.12% |
| 2024-11-19 | 151.94 | 161.48 | 151.88 | 160.12 | 94.37 | qfq | 4,066,976 | 639,418,080 | 5.48% |
| 2024-11-18 | 151.00 | 154.68 | 148.29 | 151.80 | 89.46 | qfq | 2,576,396 | 390,538,250 | 0.20% |
| 2024-11-15 | 154.17 | 156.45 | 151.00 | 151.49 | 89.28 | qfq | 2,932,987 | 448,545,886 | -1.43% |
| 2024-11-14 | 159.66 | 161.25 | 153.10 | 153.68 | 90.57 | qfq | 3,307,553 | 518,825,653 | -3.77% |
| 2024-11-13 | 165.12 | 166.65 | 156.36 | 159.70 | 94.12 | qfq | 5,492,376 | 880,862,893 | -5.28% |
| 2024-11-12 | 169.42 | 173.95 | 163.88 | 168.60 | 99.36 | qfq | 4,412,045 | 746,623,663 | -0.22% |
| 2024-11-11 | 162.68 | 174.68 | 162.68 | 168.98 | 99.59 | qfq | 4,709,107 | 795,475,714 | 3.89% |
| 2024-11-08 | 161.80 | 169.99 | 159.22 | 162.65 | 95.86 | qfq | 4,614,375 | 759,455,117 | 2.42% |
| 2024-11-07 | 161.00 | 162.63 | 156.06 | 158.80 | 93.59 | qfq | 2,855,960 | 451,672,505 | -0.95% |
| 2024-11-06 | 165.00 | 165.89 | 159.36 | 160.32 | 94.48 | qfq | 2,964,213 | 481,976,159 | -1.63% |
| 2024-11-05 | 156.00 | 164.46 | 155.04 | 162.97 | 96.05 | qfq | 3,672,472 | 590,060,154 | 3.87% |
| 2024-11-04 | 147.74 | 159.75 | 147.51 | 156.90 | 92.47 | qfq | 3,197,879 | 496,139,400 | 5.98% |
| 2024-11-01 | 153.00 | 154.39 | 147.60 | 148.05 | 87.25 | qfq | 3,358,149 | 504,010,645 | -3.93% |
| 2024-10-31 | 150.88 | 156.28 | 145.11 | 154.10 | 90.82 | qfq | 5,043,855 | 768,121,521 | 2.19% |
| 2024-10-30 | 148.50 | 154.80 | 145.01 | 150.80 | 88.87 | qfq | 7,314,258 | 1,101,019,736 | 6.97% |
| 2024-10-29 | 139.86 | 145.87 | 139.83 | 140.97 | 83.08 | qfq | 2,898,807 | 411,732,019 | 0.82% |
| 2024-10-28 | 141.51 | 142.22 | 139.00 | 139.83 | 82.41 | qfq | 1,900,170 | 266,635,462 | -1.04% |
| 2024-10-25 | 139.98 | 144.87 | 138.00 | 141.30 | 83.27 | qfq | 2,651,120 | 373,920,762 | 1.15% |
| 2024-10-24 | 138.06 | 141.51 | 137.98 | 139.70 | 82.33 | qfq | 1,746,869 | 244,018,389 | 0.51% |
| 2024-10-23 | 139.83 | 142.49 | 138.10 | 138.99 | 81.91 | qfq | 2,196,753 | 307,479,212 | -0.81% |
| 2024-10-22 | 141.56 | 142.68 | 137.05 | 140.13 | 82.58 | qfq | 3,546,435 | 494,224,584 | -2.01% |
| 2024-10-21 | 145.50 | 152.58 | 141.53 | 143.00 | 84.28 | qfq | 5,394,327 | 786,161,722 | 0.00% |
| 2024-10-18 | 128.86 | 148.88 | 127.60 | 143.00 | 84.28 | qfq | 5,087,766 | 705,616,740 | 11.24% |
| 2024-10-17 | 131.90 | 133.78 | 128.54 | 128.55 | 75.76 | qfq | 2,247,753 | 295,665,225 | -1.20% |
| 2024-10-16 | 128.00 | 133.16 | 126.77 | 130.11 | 76.68 | qfq | 2,226,701 | 290,719,646 | -0.38% |
| 2024-10-15 | 133.08 | 137.80 | 130.58 | 130.60 | 76.97 | qfq | 3,547,473 | 473,335,459 | -3.03% |
| 2024-10-14 | 133.00 | 137.88 | 126.33 | 134.68 | 79.37 | qfq | 4,712,979 | 622,082,495 | 0.59% |
| 2024-10-11 | 138.60 | 139.60 | 128.88 | 133.89 | 78.91 | qfq | 3,869,195 | 516,679,441 | -4.30% |
| 2024-10-10 | 149.00 | 154.70 | 139.90 | 139.90 | 82.45 | qfq | 5,277,782 | 768,454,960 | -5.79% |
| 2024-10-09 | 158.00 | 171.45 | 142.99 | 148.50 | 87.52 | qfq | 10,451,233 | 1,624,553,754 | -10.78% |
| 2024-10-08 | 168.01 | 168.01 | 148.00 | 166.44 | 98.09 | qfq | 9,661,368 | 1,561,566,399 | 18.88% |
| 2024-09-30 | 126.70 | 141.80 | 123.00 | 140.01 | 82.51 | qfq | 4,404,994 | 586,530,169 | 16.71% |
| 2024-09-27 | 114.50 | 120.00 | 113.00 | 119.96 | 70.70 | qfq | 1,281,982 | 148,946,846 | 7.12% |
| 2024-09-26 | 107.00 | 111.99 | 104.69 | 111.99 | 66.00 | qfq | 2,254,657 | 243,924,962 | 4.85% |
| 2024-09-25 | 110.50 | 112.66 | 106.58 | 106.81 | 62.95 | qfq | 1,704,010 | 186,332,783 | -2.47% |
| 2024-09-24 | 105.80 | 110.00 | 103.77 | 109.52 | 64.54 | qfq | 1,294,504 | 139,387,890 | 4.26% |
| 2024-09-23 | 105.97 | 107.74 | 103.30 | 105.05 | 61.91 | qfq | 777,063 | 81,659,427 | -1.20% |
| 2024-09-20 | 106.86 | 107.27 | 104.50 | 106.33 | 62.66 | qfq | 787,374 | 83,393,918 | -0.50% |
| 2024-09-19 | 106.53 | 110.50 | 105.36 | 106.86 | 62.98 | qfq | 1,107,522 | 119,657,613 | 0.45% |
| 2024-09-18 | 103.90 | 106.87 | 103.90 | 106.38 | 62.69 | qfq | 749,064 | 79,137,307 | 2.49% |
| 2024-09-13 | 107.53 | 107.53 | 103.58 | 103.80 | 61.17 | qfq | 779,000 | 81,929,562 | -2.32% |
| 2024-09-12 | 107.57 | 107.98 | 106.01 | 106.27 | 62.63 | qfq | 666,919 | 71,255,855 | -0.20% |
| 2024-09-11 | 105.08 | 107.85 | 105.00 | 106.48 | 62.75 | qfq | 591,583 | 63,128,775 | 0.11% |
| 2024-09-10 | 104.60 | 107.20 | 103.88 | 106.36 | 62.68 | qfq | 782,246 | 82,452,986 | 1.30% |
| 2024-09-09 | 105.00 | 110.00 | 103.60 | 105.00 | 61.88 | qfq | 928,855 | 97,510,941 | -0.94% |
| 2024-09-06 | 108.90 | 108.90 | 105.56 | 106.00 | 62.47 | qfq | 558,445 | 59,646,412 | -2.20% |
| 2024-09-05 | 110.23 | 110.70 | 108.12 | 108.38 | 63.87 | qfq | 588,666 | 64,250,059 | -1.06% |
| 2024-09-04 | 108.97 | 110.97 | 108.50 | 109.54 | 64.56 | qfq | 639,959 | 70,227,794 | 0.05% |
| 2024-09-03 | 109.00 | 111.29 | 108.00 | 109.49 | 64.53 | qfq | 1,040,794 | 114,576,039 | 0.18% |
| 2024-09-02 | 111.66 | 113.31 | 109.21 | 109.29 | 64.41 | qfq | 1,379,638 | 153,126,457 | -2.90% |
| 2024-08-30 | 109.06 | 114.50 | 109.03 | 112.55 | 66.33 | qfq | 1,966,867 | 221,072,910 | 2.24% |
| 2024-08-29 | 107.50 | 111.11 | 106.00 | 110.08 | 64.88 | qfq | 1,347,266 | 147,646,770 | 2.19% |
| 2024-08-28 | 106.88 | 108.11 | 105.58 | 107.72 | 63.48 | qfq | 1,231,630 | 131,922,159 | 1.35% |
| 2024-08-27 | 101.66 | 107.36 | 101.58 | 106.28 | 62.64 | qfq | 2,170,912 | 229,270,435 | 3.89% |
| 2024-08-26 | 100.00 | 105.21 | 100.00 | 102.30 | 60.29 | qfq | 1,941,646 | 199,098,647 | 4.23% |
| 2024-08-23 | 99.29 | 99.29 | 96.28 | 98.15 | 57.84 | qfq | 942,410 | 91,973,221 | -0.71% |
| 2024-08-22 | 99.66 | 100.45 | 98.40 | 98.85 | 58.26 | qfq | 935,157 | 92,763,101 | -1.04% |
| 2024-08-21 | 100.49 | 101.22 | 99.51 | 99.89 | 58.87 | qfq | 697,852 | 69,884,999 | -0.65% |
| 2024-08-20 | 102.04 | 102.82 | 99.67 | 100.54 | 59.25 | qfq | 1,042,221 | 104,585,362 | -1.28% |
| 2024-08-19 | 102.10 | 104.08 | 100.65 | 101.84 | 60.02 | qfq | 772,211 | 79,170,592 | -0.55% |
| 2024-08-16 | 103.10 | 104.43 | 102.32 | 102.40 | 60.35 | qfq | 750,669 | 77,369,568 | -0.92% |
| 2024-08-15 | 102.36 | 104.65 | 101.39 | 103.35 | 60.91 | qfq | 1,272,243 | 131,274,848 | 1.22% |
| 2024-08-14 | 108.56 | 108.56 | 102.02 | 102.10 | 60.17 | qfq | 1,907,447 | 198,163,238 | -5.29% |
| 2024-08-13 | 107.00 | 109.13 | 105.72 | 107.80 | 63.53 | qfq | 867,739 | 93,126,390 | 0.56% |
| 2024-08-12 | 106.37 | 107.48 | 104.50 | 107.20 | 63.18 | qfq | 1,136,757 | 121,216,734 | 0.78% |
| 2024-08-09 | 112.00 | 112.30 | 106.27 | 106.37 | 62.69 | qfq | 1,381,313 | 149,495,507 | -1.49% |
| 2024-08-08 | 105.68 | 109.99 | 105.02 | 107.98 | 63.64 | qfq | 1,778,795 | 190,949,393 | 1.46% |
| 2024-08-07 | 107.51 | 108.46 | 106.37 | 106.43 | 62.72 | qfq | 983,289 | 105,429,451 | -1.45% |
| 2024-08-06 | 107.00 | 108.54 | 105.22 | 108.00 | 63.65 | qfq | 1,401,879 | 150,016,691 | 2.42% |
| 2024-08-05 | 109.21 | 111.50 | 104.98 | 105.45 | 62.15 | qfq | 1,601,912 | 171,907,281 | -4.40% |
| 2024-08-02 | 113.55 | 115.56 | 109.73 | 110.30 | 65.00 | qfq | 1,247,417 | 140,026,738 | -4.17% |
| 2024-08-01 | 115.76 | 116.84 | 113.41 | 115.10 | 67.83 | qfq | 1,472,242 | 169,709,006 | 0.13% |
| 2024-07-31 | 106.51 | 115.00 | 106.51 | 114.95 | 67.75 | qfq | 1,880,013 | 210,221,099 | 7.23% |
| 2024-07-30 | 106.57 | 109.67 | 104.10 | 107.20 | 63.18 | qfq | 1,544,383 | 165,254,865 | 0.66% |
| 2024-07-29 | 108.52 | 109.45 | 106.10 | 106.50 | 62.77 | qfq | 1,038,014 | 111,416,939 | -1.84% |
| 2024-07-26 | 106.87 | 109.70 | 105.18 | 108.50 | 63.94 | qfq | 1,041,159 | 112,116,836 | 2.15% |
| 2024-07-25 | 107.61 | 108.83 | 105.80 | 106.22 | 62.60 | qfq | 1,226,805 | 131,201,475 | -2.07% |
| 2024-07-24 | 110.00 | 111.50 | 108.02 | 108.46 | 63.92 | qfq | 1,223,773 | 133,885,281 | -1.85% |
| 2024-07-23 | 120.22 | 120.29 | 110.50 | 110.50 | 65.12 | qfq | 2,770,787 | 315,075,140 | -8.05% |
| 2024-07-22 | 123.70 | 124.21 | 120.03 | 120.17 | 70.82 | qfq | 1,556,679 | 189,507,424 | -2.22% |
| 2024-07-19 | 122.83 | 125.80 | 120.70 | 122.90 | 72.43 | qfq | 1,972,539 | 243,470,616 | -0.49% |
| 2024-07-18 | 120.75 | 124.88 | 119.77 | 123.51 | 72.79 | qfq | 2,004,768 | 245,334,005 | 1.30% |
| 2024-07-17 | 120.27 | 123.20 | 118.70 | 121.92 | 71.85 | qfq | 1,400,463 | 170,157,528 | 0.36% |
| 2024-07-16 | 118.92 | 121.93 | 118.11 | 121.48 | 71.59 | qfq | 1,234,069 | 148,466,217 | 1.66% |
| 2024-07-15 | 117.50 | 122.00 | 117.50 | 119.50 | 70.43 | qfq | 1,687,893 | 202,658,052 | 2.62% |
| 2024-07-12 | 112.00 | 118.38 | 110.50 | 116.45 | 68.63 | qfq | 1,901,582 | 219,262,803 | 3.25% |
| 2024-07-11 | 114.02 | 118.18 | 112.50 | 112.78 | 66.47 | qfq | 3,152,918 | 361,385,341 | -0.19% |
| 2024-07-10 | 124.60 | 124.70 | 110.00 | 113.00 | 66.60 | qfq | 3,997,839 | 462,706,072 | -9.12% |
| 2024-07-09 | 120.20 | 125.15 | 120.15 | 124.34 | 73.28 | qfq | 1,533,578 | 189,085,573 | 2.09% |
| 2024-07-08 | 122.43 | 124.68 | 121.43 | 121.80 | 71.78 | qfq | 1,081,067 | 133,065,222 | -0.51% |
| 2024-07-05 | 121.51 | 123.34 | 117.89 | 122.43 | 72.15 | qfq | 1,530,997 | 183,839,194 | 0.35% |
| 2024-07-04 | 123.61 | 124.99 | 121.74 | 122.00 | 71.90 | qfq | 892,182 | 109,663,786 | -1.77% |
| 2024-07-03 | 122.27 | 126.28 | 121.23 | 124.20 | 73.20 | qfq | 1,022,484 | 126,841,743 | 1.60% |
| 2024-07-02 | 123.66 | 124.88 | 121.80 | 122.25 | 72.05 | qfq | 886,945 | 109,085,408 | -1.01% |
| 2024-07-01 | 126.23 | 126.74 | 121.44 | 123.50 | 72.78 | qfq | 1,250,815 | 154,268,766 | -1.83% |
| 2024-06-28 | 125.50 | 128.76 | 124.34 | 125.80 | 74.14 | qfq | 1,081,270 | 137,024,422 | -0.40% |
| 2024-06-27 | 125.66 | 128.39 | 125.66 | 126.31 | 74.44 | qfq | 1,073,323 | 136,286,884 | -0.46% |
| 2024-06-26 | 126.00 | 127.90 | 122.77 | 126.89 | 74.78 | qfq | 1,228,022 | 153,572,859 | 2.57% |
| 2024-06-25 | 127.94 | 128.32 | 122.55 | 123.71 | 72.91 | qfq | 1,590,017 | 197,781,876 | -3.43% |
| 2024-06-24 | 131.00 | 133.80 | 127.97 | 128.10 | 75.50 | qfq | 1,263,726 | 165,208,045 | -2.98% |
| 2024-06-21 | 130.66 | 132.50 | 129.07 | 132.03 | 77.81 | qfq | 1,002,364 | 131,466,411 | -0.08% |
| 2024-06-20 | 130.86 | 135.19 | 130.16 | 132.13 | 77.87 | qfq | 1,626,100 | 216,455,289 | 0.95% |
| 2024-06-19 | 135.00 | 135.67 | 128.37 | 130.89 | 77.14 | qfq | 1,892,997 | 247,776,385 | -2.33% |
| 2024-06-18 | 134.11 | 137.69 | 131.23 | 134.01 | 78.98 | qfq | 1,881,438 | 253,596,353 | -0.51% |
| 2024-06-17 | 130.92 | 135.00 | 130.04 | 134.70 | 79.38 | qfq | 1,562,688 | 209,022,119 | 2.01% |
| 2024-06-14 | 132.26 | 132.66 | 129.37 | 132.04 | 77.82 | qfq | 1,578,211 | 207,110,284 | -0.65% |
| 2024-06-13 | 131.00 | 135.00 | 130.40 | 132.90 | 78.32 | qfq | 2,193,710 | 291,567,670 | 1.92% |
| 2024-06-12 | 131.56 | 133.60 | 130.00 | 130.40 | 76.85 | qfq | 1,763,223 | 231,816,960 | -0.90% |
| 2024-06-11 | 125.05 | 131.98 | 123.85 | 131.59 | 77.55 | qfq | 2,552,445 | 328,404,101 | -19.41% |
| 2024-06-07 | 163.60 | 170.09 | 160.62 | 163.29 | 73.89 | qfq | 1,498,599 | 246,886,485 | -1.56% |
| 2024-06-06 | 169.33 | 171.72 | 164.41 | 165.88 | 75.06 | qfq | 1,791,735 | 301,207,757 | 0.14% |
| 2024-06-05 | 165.00 | 169.36 | 163.18 | 165.65 | 74.96 | qfq | 1,497,075 | 250,540,779 | 0.40% |
| 2024-06-04 | 162.61 | 165.52 | 161.50 | 164.99 | 74.66 | qfq | 1,147,400 | 187,902,535 | 0.63% |
| 2024-06-03 | 158.21 | 165.88 | 157.01 | 163.96 | 74.19 | qfq | 1,721,242 | 280,857,949 | 4.42% |
| 2024-05-31 | 159.20 | 160.97 | 156.14 | 157.02 | 71.05 | qfq | 867,864 | 136,818,502 | -1.56% |
| 2024-05-30 | 156.00 | 162.37 | 156.00 | 159.51 | 72.18 | qfq | 827,439 | 132,551,241 | 1.07% |
| 2024-05-29 | 161.00 | 163.10 | 156.30 | 157.82 | 71.41 | qfq | 946,542 | 150,776,805 | -2.62% |
| 2024-05-28 | 160.53 | 168.00 | 159.40 | 162.06 | 73.33 | qfq | 1,517,666 | 249,335,959 | 0.03% |
| 2024-05-27 | 154.80 | 162.28 | 149.50 | 162.01 | 73.31 | qfq | 2,012,572 | 314,659,916 | 5.47% |
| 2024-05-24 | 153.71 | 154.91 | 151.32 | 153.61 | 69.51 | qfq | 911,909 | 139,670,994 | -0.25% |
| 2024-05-23 | 158.58 | 158.58 | 153.43 | 153.99 | 69.68 | qfq | 956,542 | 148,087,192 | -2.35% |
| 2024-05-22 | 162.15 | 162.78 | 157.36 | 157.70 | 71.36 | qfq | 1,154,447 | 183,157,485 | -2.65% |
| 2024-05-21 | 163.68 | 164.97 | 160.69 | 162.00 | 73.31 | qfq | 820,606 | 133,210,040 | -1.03% |
| 2024-05-20 | 159.88 | 164.19 | 158.06 | 163.68 | 74.07 | qfq | 1,046,313 | 169,972,114 | 2.31% |
| 2024-05-17 | 160.20 | 162.20 | 155.96 | 159.98 | 72.39 | qfq | 1,319,742 | 208,804,235 | -0.86% |
| 2024-05-16 | 159.51 | 162.38 | 159.51 | 161.37 | 73.02 | qfq | 755,614 | 121,892,624 | 1.62% |
| 2024-05-15 | 161.38 | 162.46 | 158.37 | 158.80 | 71.86 | qfq | 489,333 | 78,290,850 | -1.67% |
| 2024-05-14 | 162.91 | 164.88 | 160.01 | 161.50 | 73.08 | qfq | 591,193 | 95,683,665 | -0.19% |
| 2024-05-13 | 161.95 | 164.90 | 161.60 | 161.81 | 73.22 | qfq | 831,456 | 135,532,220 | -1.44% |
| 2024-05-10 | 168.18 | 168.99 | 163.13 | 164.18 | 74.29 | qfq | 903,521 | 148,986,528 | -2.38% |
| 2024-05-09 | 163.14 | 169.50 | 163.14 | 168.18 | 76.10 | qfq | 1,414,697 | 236,812,226 | 3.18% |
| 2024-05-08 | 164.50 | 166.45 | 161.00 | 163.00 | 73.76 | qfq | 1,288,809 | 210,157,534 | -2.00% |
| 2024-05-07 | 167.56 | 170.90 | 165.63 | 166.32 | 75.26 | qfq | 1,182,132 | 198,430,480 | -0.95% |
| 2024-05-06 | 168.00 | 168.86 | 164.10 | 167.92 | 75.98 | qfq | 1,741,046 | 290,939,589 | 1.62% |
| 2024-04-30 | 167.00 | 167.50 | 162.84 | 165.25 | 74.78 | qfq | 1,963,359 | 324,207,255 | 1.04% |
| 2024-04-29 | 149.00 | 163.60 | 149.00 | 163.55 | 74.01 | qfq | 4,740,695 | 750,236,668 | 16.75% |
| 2024-04-26 | 138.08 | 142.00 | 138.08 | 140.09 | 63.39 | qfq | 1,081,007 | 151,264,085 | 0.64% |
| 2024-04-25 | 135.98 | 141.16 | 134.25 | 139.20 | 62.99 | qfq | 1,275,367 | 177,115,591 | 1.98% |
| 2024-04-24 | 134.06 | 136.78 | 133.60 | 136.50 | 61.77 | qfq | 613,855 | 83,133,655 | 1.93% |
| 2024-04-23 | 135.00 | 136.41 | 133.37 | 133.92 | 60.60 | qfq | 577,307 | 77,723,820 | -0.59% |
| 2024-04-22 | 136.00 | 137.41 | 133.33 | 134.72 | 60.96 | qfq | 815,544 | 110,330,146 | -0.94% |
| 2024-04-19 | 140.56 | 141.85 | 135.61 | 136.00 | 61.54 | qfq | 983,246 | 135,617,224 | -4.22% |
| 2024-04-18 | 141.47 | 144.30 | 139.44 | 141.99 | 64.25 | qfq | 1,295,330 | 184,576,488 | 0.35% |
| 2024-04-17 | 137.10 | 141.68 | 135.64 | 141.50 | 64.03 | qfq | 1,391,388 | 193,675,565 | 3.25% |
| 2024-04-16 | 135.89 | 139.78 | 135.58 | 137.05 | 62.02 | qfq | 1,726,111 | 237,765,262 | 1.26% |
| 2024-04-15 | 131.66 | 137.96 | 131.66 | 135.35 | 61.25 | qfq | 1,241,409 | 168,114,936 | 3.12% |
| 2024-04-12 | 133.30 | 133.70 | 130.85 | 131.26 | 59.40 | qfq | 592,579 | 78,173,655 | -0.77% |
| 2024-04-11 | 135.76 | 137.99 | 131.88 | 132.28 | 59.86 | qfq | 1,070,543 | 143,574,326 | -3.32% |
| 2024-04-10 | 142.40 | 142.40 | 136.52 | 136.82 | 61.91 | qfq | 700,727 | 96,417,604 | -2.24% |
| 2024-04-09 | 136.67 | 140.43 | 136.66 | 139.95 | 63.33 | qfq | 619,376 | 86,170,167 | 1.97% |
| 2024-04-08 | 141.50 | 141.50 | 136.63 | 137.24 | 62.10 | qfq | 793,515 | 109,730,103 | -3.64% |
| 2024-04-03 | 141.49 | 144.50 | 139.96 | 142.42 | 64.45 | qfq | 1,119,774 | 159,519,139 | 0.51% |
| 2024-04-02 | 140.45 | 142.39 | 139.03 | 141.70 | 64.12 | qfq | 1,168,171 | 164,614,219 | 0.84% |
| 2024-04-01 | 137.48 | 140.93 | 135.67 | 140.52 | 63.59 | qfq | 1,227,005 | 171,198,338 | 2.83% |
| 2024-03-29 | 133.20 | 136.69 | 131.50 | 136.65 | 61.83 | qfq | 1,084,941 | 145,412,498 | 2.58% |
| 2024-03-28 | 130.29 | 134.48 | 129.80 | 133.21 | 60.28 | qfq | 1,487,315 | 197,359,729 | 2.79% |
| 2024-03-27 | 135.65 | 136.25 | 129.60 | 129.60 | 58.64 | qfq | 1,627,043 | 213,822,815 | -4.86% |
| 2024-03-26 | 138.45 | 141.55 | 135.70 | 136.22 | 61.64 | qfq | 1,588,847 | 219,000,345 | -1.45% |
| 2024-03-25 | 139.66 | 143.90 | 134.83 | 138.23 | 62.55 | qfq | 2,394,440 | 334,054,230 | -1.89% |
| 2024-03-22 | 140.40 | 143.67 | 139.57 | 140.90 | 63.76 | qfq | 1,409,734 | 199,594,223 | 0.36% |
| 2024-03-21 | 142.39 | 145.37 | 139.60 | 140.40 | 63.53 | qfq | 1,503,602 | 213,299,377 | -0.78% |
| 2024-03-20 | 142.77 | 143.26 | 140.11 | 141.50 | 64.03 | qfq | 1,885,107 | 267,682,299 | -0.88% |
| 2024-03-19 | 142.60 | 144.60 | 141.60 | 142.76 | 64.60 | qfq | 1,463,160 | 209,572,344 | -0.15% |
| 2024-03-18 | 145.00 | 145.00 | 140.00 | 142.98 | 64.70 | qfq | 2,687,129 | 380,212,128 | -0.61% |
| 2024-03-15 | 145.88 | 146.00 | 141.60 | 143.86 | 65.10 | qfq | 1,328,504 | 190,830,717 | -1.65% |
| 2024-03-14 | 148.48 | 148.79 | 145.16 | 146.27 | 66.19 | qfq | 1,062,622 | 155,804,037 | -2.06% |
| 2024-03-13 | 149.99 | 152.24 | 149.30 | 149.35 | 67.58 | qfq | 1,400,969 | 210,755,665 | -0.20% |
| 2024-03-12 | 147.94 | 151.50 | 146.05 | 149.65 | 67.72 | qfq | 1,504,456 | 224,875,404 | 1.20% |
| 2024-03-11 | 145.99 | 147.88 | 145.10 | 147.88 | 66.92 | qfq | 1,491,911 | 218,337,008 | 0.46% |
| 2024-03-08 | 145.50 | 148.98 | 145.50 | 147.20 | 66.61 | qfq | 1,097,536 | 161,407,097 | 1.31% |
| 2024-03-07 | 148.90 | 151.97 | 145.24 | 145.30 | 65.75 | qfq | 1,535,696 | 227,507,840 | -1.49% |
| 2024-03-06 | 149.49 | 150.99 | 145.67 | 147.50 | 66.74 | qfq | 1,435,249 | 211,747,150 | -2.03% |
| 2024-03-05 | 154.56 | 156.10 | 148.84 | 150.55 | 68.12 | qfq | 1,712,666 | 259,936,171 | -3.54% |
| 2024-03-04 | 152.83 | 157.61 | 151.54 | 156.07 | 70.62 | qfq | 1,820,192 | 283,042,926 | 2.09% |
| 2024-03-01 | 151.90 | 154.95 | 149.82 | 152.88 | 69.18 | qfq | 1,905,851 | 290,381,410 | 1.25% |
| 2024-02-29 | 140.00 | 156.66 | 139.80 | 150.99 | 68.32 | qfq | 2,636,415 | 395,452,109 | 7.25% |
| 2024-02-28 | 150.30 | 150.40 | 140.78 | 140.78 | 63.70 | qfq | 1,874,967 | 274,579,311 | -5.99% |
| 2024-02-27 | 145.89 | 149.77 | 144.80 | 149.75 | 67.76 | qfq | 1,564,829 | 230,607,929 | 1.86% |
| 2024-02-26 | 146.79 | 149.30 | 145.00 | 147.01 | 66.52 | qfq | 1,118,335 | 164,612,538 | -0.33% |
| 2024-02-23 | 147.10 | 150.48 | 145.40 | 147.50 | 66.74 | qfq | 1,052,637 | 155,562,275 | 0.63% |
| 2024-02-22 | 146.00 | 146.88 | 143.50 | 146.58 | 66.33 | qfq | 976,382 | 141,919,923 | 1.15% |
| 2024-02-21 | 141.70 | 147.47 | 140.99 | 144.92 | 65.58 | qfq | 1,253,951 | 181,620,743 | 0.64% |
| 2024-02-20 | 143.80 | 144.80 | 140.01 | 144.00 | 65.16 | qfq | 1,361,565 | 193,227,857 | -0.79% |
| 2024-02-19 | 151.80 | 152.00 | 141.00 | 145.15 | 65.68 | qfq | 2,049,117 | 296,824,586 | -2.92% |
| 2024-02-08 | 151.00 | 158.00 | 145.30 | 149.51 | 67.65 | qfq | 1,673,668 | 255,498,427 | 0.01% |
| 2024-02-07 | 142.00 | 152.68 | 142.00 | 149.50 | 67.65 | qfq | 1,827,820 | 272,129,179 | 5.28% |
| 2024-02-06 | 127.50 | 142.08 | 127.00 | 142.00 | 64.26 | qfq | 1,994,803 | 270,254,206 | 9.82% |
| 2024-02-05 | 120.75 | 133.31 | 118.67 | 129.30 | 58.51 | qfq | 2,093,290 | 263,335,233 | 4.70% |
| 2024-02-02 | 127.60 | 128.55 | 120.56 | 123.50 | 55.88 | qfq | 1,397,396 | 174,003,897 | -3.06% |
| 2024-02-01 | 121.88 | 131.93 | 119.10 | 127.40 | 57.65 | qfq | 1,944,401 | 246,944,080 | 4.84% |
| 2024-01-31 | 124.07 | 124.28 | 117.70 | 121.52 | 54.99 | qfq | 1,787,372 | 217,239,780 | -0.78% |
| 2024-01-30 | 129.71 | 129.71 | 121.69 | 122.48 | 55.42 | qfq | 1,445,876 | 180,238,071 | -5.49% |
| 2024-01-29 | 135.56 | 137.12 | 128.08 | 129.59 | 58.64 | qfq | 1,525,407 | 198,973,229 | -4.29% |
| 2024-01-26 | 135.00 | 137.88 | 133.10 | 135.40 | 61.27 | qfq | 1,220,393 | 165,468,037 | -0.76% |
| 2024-01-25 | 133.47 | 136.77 | 130.50 | 136.44 | 61.74 | qfq | 1,196,715 | 160,439,078 | 2.13% |
| 2024-01-24 | 132.60 | 133.90 | 128.70 | 133.60 | 60.45 | qfq | 1,251,916 | 164,648,556 | 1.69% |
| 2024-01-23 | 130.11 | 134.70 | 128.50 | 131.38 | 59.45 | qfq | 1,155,837 | 152,478,442 | 0.95% |
| 2024-01-22 | 142.00 | 142.08 | 129.80 | 130.15 | 58.89 | qfq | 2,166,427 | 291,572,515 | -8.96% |
| 2024-01-19 | 142.00 | 147.48 | 141.45 | 142.96 | 64.69 | qfq | 1,626,905 | 235,350,162 | 1.46% |
| 2024-01-18 | 133.82 | 141.28 | 131.13 | 140.90 | 63.76 | qfq | 1,593,850 | 217,715,861 | 5.24% |
| 2024-01-17 | 139.16 | 139.16 | 133.89 | 133.89 | 60.59 | qfq | 929,888 | 126,709,954 | -3.95% |
| 2024-01-16 | 139.64 | 142.46 | 138.53 | 139.40 | 63.08 | qfq | 940,142 | 131,868,408 | -0.04% |
| 2024-01-15 | 138.96 | 141.95 | 136.40 | 139.45 | 63.10 | qfq | 1,024,162 | 142,894,292 | 0.32% |
| 2024-01-12 | 142.00 | 143.99 | 138.90 | 139.01 | 62.90 | qfq | 863,579 | 121,367,075 | -2.52% |
| 2024-01-11 | 140.52 | 143.34 | 138.59 | 142.60 | 64.53 | qfq | 902,209 | 127,169,338 | 1.47% |
| 2024-01-10 | 142.00 | 144.69 | 139.66 | 140.53 | 63.59 | qfq | 799,473 | 113,127,090 | -1.73% |
| 2024-01-09 | 143.65 | 146.00 | 140.30 | 143.01 | 64.71 | qfq | 793,257 | 113,154,559 | -0.10% |
| 2024-01-08 | 145.21 | 146.06 | 141.60 | 143.15 | 64.78 | qfq | 636,543 | 91,180,595 | -1.65% |
| 2024-01-05 | 149.56 | 150.13 | 145.02 | 145.55 | 65.86 | qfq | 871,998 | 128,060,928 | -2.68% |
| 2024-01-04 | 152.00 | 152.38 | 148.43 | 149.56 | 67.68 | qfq | 636,275 | 95,356,662 | -1.28% |
| 2024-01-03 | 156.51 | 157.17 | 150.11 | 151.50 | 68.55 | qfq | 740,055 | 112,876,006 | -3.19% |
| 2024-01-02 | 160.85 | 160.85 | 156.49 | 156.49 | 70.81 | qfq | 553,710 | 87,557,774 | -2.05% |
| 2023-12-29 | 157.00 | 161.66 | 156.56 | 159.76 | 72.29 | qfq | 958,207 | 153,065,108 | 1.46% |
| 2023-12-28 | 157.51 | 159.98 | 156.07 | 157.46 | 71.25 | qfq | 1,111,407 | 175,360,075 | -0.03% |
| 2023-12-27 | 151.33 | 158.18 | 151.06 | 157.51 | 71.27 | qfq | 1,268,567 | 197,795,414 | 3.64% |
| 2023-12-26 | 156.88 | 156.95 | 151.15 | 151.98 | 68.77 | qfq | 807,083 | 123,348,284 | -2.70% |
| 2023-12-25 | 163.42 | 163.42 | 154.43 | 156.19 | 70.68 | qfq | 1,051,841 | 165,223,512 | -3.47% |
| 2023-12-22 | 163.73 | 163.75 | 159.02 | 161.80 | 73.21 | qfq | 792,104 | 127,567,229 | -0.94% |
| 2023-12-21 | 162.10 | 163.80 | 160.50 | 163.34 | 73.91 | qfq | 621,069 | 100,731,958 | 0.72% |
| 2023-12-20 | 164.15 | 164.80 | 160.62 | 162.17 | 73.38 | qfq | 673,344 | 109,279,999 | -1.17% |
| 2023-12-19 | 164.00 | 167.50 | 162.68 | 164.09 | 74.25 | qfq | 592,788 | 97,477,275 | -0.31% |
| 2023-12-18 | 169.00 | 169.10 | 163.70 | 164.60 | 74.48 | qfq | 698,338 | 115,512,869 | -3.18% |
| 2023-12-15 | 171.70 | 173.00 | 169.60 | 170.00 | 76.93 | qfq | 391,593 | 67,006,938 | -0.99% |
| 2023-12-14 | 172.00 | 174.50 | 169.00 | 171.70 | 77.69 | qfq | 507,802 | 87,177,339 | 0.65% |
| 2023-12-13 | 173.20 | 175.75 | 170.59 | 170.59 | 77.19 | qfq | 559,622 | 96,570,144 | -1.61% |
| 2023-12-12 | 172.25 | 174.50 | 170.11 | 173.38 | 78.45 | qfq | 550,198 | 95,126,202 | 0.66% |
| 2023-12-11 | 167.60 | 172.48 | 167.08 | 172.25 | 77.94 | qfq | 722,522 | 122,792,707 | 1.74% |
| 2023-12-08 | 165.12 | 169.58 | 164.11 | 169.31 | 76.61 | qfq | 1,147,468 | 192,033,920 | 2.54% |
| 2023-12-07 | 168.98 | 168.98 | 164.37 | 165.12 | 74.72 | qfq | 700,547 | 116,555,009 | -1.71% |
| 2023-12-06 | 167.00 | 169.43 | 165.07 | 168.00 | 76.02 | qfq | 624,500 | 104,355,715 | 0.72% |
| 2023-12-05 | 167.99 | 168.88 | 165.29 | 166.80 | 75.48 | qfq | 782,028 | 130,542,497 | -0.89% |
| 2023-12-04 | 171.75 | 172.00 | 168.00 | 168.30 | 76.16 | qfq | 621,264 | 105,231,747 | -1.65% |
| 2023-12-01 | 173.15 | 173.15 | 168.15 | 171.12 | 77.43 | qfq | 1,009,347 | 171,587,939 | -1.65% |
| 2023-11-30 | 174.76 | 176.54 | 172.00 | 173.99 | 78.73 | qfq | 939,570 | 163,583,093 | -0.98% |
| 2023-11-29 | 171.50 | 178.99 | 171.05 | 175.71 | 79.51 | qfq | 1,373,897 | 241,962,883 | 2.22% |
| 2023-11-28 | 174.99 | 176.50 | 169.38 | 171.90 | 77.78 | qfq | 1,086,601 | 187,485,666 | -1.97% |
| 2023-11-27 | 171.47 | 175.64 | 169.60 | 175.36 | 79.35 | qfq | 1,208,140 | 210,412,514 | 2.24% |
| 2023-11-24 | 172.00 | 174.18 | 169.59 | 171.51 | 77.61 | qfq | 884,482 | 151,548,991 | -0.86% |
| 2023-11-23 | 168.74 | 173.50 | 167.53 | 173.00 | 78.28 | qfq | 1,240,239 | 212,207,260 | 2.65% |
| 2023-11-22 | 171.00 | 172.52 | 167.51 | 168.53 | 76.26 | qfq | 1,039,429 | 176,238,680 | -2.41% |
| 2023-11-21 | 171.99 | 173.88 | 169.70 | 172.69 | 78.14 | qfq | 963,937 | 165,991,923 | 0.64% |
| 2023-11-20 | 174.00 | 176.80 | 171.25 | 171.59 | 77.64 | qfq | 1,115,747 | 194,275,273 | -0.86% |
| 2023-11-17 | 171.30 | 174.88 | 171.25 | 173.08 | 78.32 | qfq | 751,911 | 130,030,985 | 0.39% |
| 2023-11-16 | 176.53 | 177.76 | 170.73 | 172.40 | 78.01 | qfq | 1,511,104 | 261,090,195 | -3.28% |
| 2023-11-15 | 184.68 | 184.69 | 175.03 | 178.24 | 80.65 | qfq | 1,633,915 | 291,693,835 | -2.55% |
| 2023-11-14 | 183.00 | 184.99 | 182.07 | 182.90 | 82.76 | qfq | 901,047 | 164,982,808 | -0.60% |
| 2023-11-13 | 182.00 | 184.49 | 180.03 | 184.00 | 83.26 | qfq | 1,214,066 | 221,716,950 | 2.44% |
| 2023-11-10 | 178.00 | 183.88 | 177.13 | 179.62 | 81.28 | qfq | 1,170,971 | 212,051,728 | 0.00% |
| 2023-11-09 | 182.00 | 183.96 | 175.89 | 179.62 | 81.28 | qfq | 1,320,150 | 236,652,973 | -1.30% |
| 2023-11-08 | 176.70 | 185.28 | 174.33 | 181.98 | 82.35 | qfq | 2,181,593 | 394,138,531 | 3.57% |
| 2023-11-07 | 179.99 | 179.99 | 173.37 | 175.70 | 79.50 | qfq | 1,983,036 | 349,045,962 | -2.77% |
| 2023-11-06 | 182.82 | 187.96 | 177.00 | 180.70 | 81.77 | qfq | 1,626,073 | 293,291,590 | -0.75% |
| 2023-11-03 | 179.02 | 184.22 | 178.58 | 182.06 | 82.38 | qfq | 1,158,895 | 210,241,622 | 1.20% |
| 2023-11-02 | 185.11 | 186.59 | 179.60 | 179.90 | 81.40 | qfq | 1,065,428 | 193,153,251 | -3.07% |
| 2023-11-01 | 188.01 | 190.97 | 184.48 | 185.60 | 83.98 | qfq | 1,400,710 | 262,571,923 | -4.32% |
| 2023-10-31 | 186.10 | 194.85 | 179.10 | 193.98 | 87.78 | qfq | 2,794,635 | 528,574,824 | 2.72% |
| 2023-10-30 | 182.50 | 193.00 | 182.49 | 188.85 | 85.45 | qfq | 2,157,938 | 407,625,144 | 2.15% |
| 2023-10-27 | 180.00 | 188.47 | 179.90 | 184.87 | 83.65 | qfq | 1,707,565 | 315,461,089 | 1.58% |
| 2023-10-26 | 178.60 | 181.99 | 176.65 | 181.99 | 82.35 | qfq | 947,277 | 169,667,029 | 1.11% |
| 2023-10-25 | 182.54 | 182.94 | 176.89 | 180.00 | 81.45 | qfq | 1,109,985 | 199,209,967 | -1.10% |
| 2023-10-24 | 173.15 | 188.88 | 169.48 | 182.00 | 82.36 | qfq | 2,395,586 | 432,076,059 | 6.45% |
| 2023-10-23 | 170.86 | 173.98 | 165.00 | 170.97 | 77.36 | qfq | 1,104,483 | 187,563,596 | -0.42% |
| 2023-10-20 | 175.76 | 177.20 | 170.60 | 171.69 | 77.69 | qfq | 1,289,948 | 223,617,190 | -3.24% |
| 2023-10-19 | 176.00 | 183.58 | 175.00 | 177.43 | 80.29 | qfq | 1,573,138 | 281,627,964 | 0.06% |
| 2023-10-18 | 179.00 | 187.96 | 176.10 | 177.33 | 80.24 | qfq | 2,057,090 | 374,992,849 | -2.03% |
| 2023-10-17 | 177.97 | 183.50 | 173.55 | 181.00 | 81.90 | qfq | 1,560,176 | 278,700,562 | 1.86% |
| 2023-10-16 | 184.77 | 184.77 | 176.51 | 177.70 | 80.41 | qfq | 1,654,238 | 295,163,538 | -3.37% |
| 2023-10-13 | 183.88 | 184.88 | 180.61 | 183.90 | 83.21 | qfq | 1,606,384 | 293,062,261 | -1.66% |
| 2023-10-12 | 168.18 | 193.00 | 167.44 | 187.00 | 84.62 | qfq | 3,251,204 | 582,405,414 | 11.69% |
| 2023-10-11 | 165.21 | 168.18 | 162.34 | 167.43 | 75.76 | qfq | 1,215,644 | 200,531,709 | 1.34% |
| 2023-10-10 | 165.00 | 168.78 | 164.20 | 165.21 | 74.76 | qfq | 1,095,681 | 182,678,337 | -0.60% |
| 2023-10-09 | 165.97 | 168.26 | 160.28 | 166.20 | 75.21 | qfq | 1,401,523 | 230,610,733 | -0.02% |
| 2023-09-28 | 162.34 | 167.50 | 158.51 | 166.24 | 75.22 | qfq | 1,671,177 | 273,893,845 | 2.48% |
| 2023-09-27 | 169.00 | 169.00 | 161.76 | 162.21 | 73.40 | qfq | 1,716,066 | 281,131,778 | -3.32% |
| 2023-09-26 | 173.00 | 173.00 | 166.60 | 167.78 | 75.92 | qfq | 1,124,889 | 189,491,151 | -3.27% |
| 2023-09-25 | 172.00 | 174.66 | 170.70 | 173.46 | 78.49 | qfq | 875,200 | 151,018,368 | -0.88% |
| 2023-09-22 | 168.21 | 177.77 | 168.21 | 175.00 | 79.19 | qfq | 1,770,954 | 309,367,223 | 2.95% |
| 2023-09-21 | 166.50 | 171.00 | 166.02 | 169.99 | 76.92 | qfq | 1,221,976 | 206,769,055 | 2.03% |
| 2023-09-20 | 166.30 | 170.48 | 164.30 | 166.60 | 75.39 | qfq | 1,159,734 | 194,561,786 | -0.22% |
| 2023-09-19 | 164.43 | 171.98 | 161.50 | 166.97 | 75.55 | qfq | 1,786,717 | 298,959,659 | 1.89% |
| 2023-09-18 | 166.10 | 167.80 | 162.49 | 163.87 | 74.15 | qfq | 858,798 | 141,595,850 | -1.34% |
| 2023-09-15 | 163.99 | 169.23 | 159.70 | 166.10 | 75.16 | qfq | 1,571,253 | 258,585,352 | 1.28% |
| 2023-09-14 | 161.88 | 165.80 | 160.90 | 164.00 | 74.21 | qfq | 1,114,823 | 182,224,794 | -0.10% |
| 2023-09-13 | 159.53 | 164.99 | 158.89 | 164.16 | 74.28 | qfq | 1,702,931 | 278,099,124 | 2.09% |
| 2023-09-12 | 161.50 | 162.00 | 158.88 | 160.80 | 72.76 | qfq | 1,107,496 | 177,716,169 | -0.82% |
| 2023-09-11 | 161.32 | 165.90 | 159.24 | 162.13 | 73.36 | qfq | 1,487,169 | 241,632,368 | 0.82% |
| 2023-09-08 | 158.10 | 164.46 | 157.77 | 160.81 | 72.77 | qfq | 1,378,062 | 222,406,871 | 2.00% |
| 2023-09-07 | 166.00 | 167.00 | 157.11 | 157.65 | 71.34 | qfq | 2,211,971 | 355,561,986 | -6.68% |
| 2023-09-06 | 159.58 | 170.40 | 158.80 | 168.94 | 76.45 | qfq | 2,935,710 | 484,945,605 | 5.59% |
| 2023-09-05 | 157.46 | 164.87 | 156.01 | 160.00 | 72.40 | qfq | 2,089,798 | 337,659,000 | 0.92% |
| 2023-09-04 | 159.31 | 159.96 | 154.00 | 158.54 | 71.74 | qfq | 1,479,730 | 231,643,427 | 0.63% |
| 2023-09-01 | 156.61 | 165.65 | 156.01 | 157.55 | 71.29 | qfq | 2,519,678 | 401,979,714 | 0.83% |
| 2023-08-31 | 151.00 | 159.23 | 150.30 | 156.25 | 70.70 | qfq | 3,579,083 | 554,479,961 | 9.16% |
| 2023-08-30 | 140.10 | 146.65 | 140.10 | 143.14 | 64.77 | qfq | 1,664,636 | 238,609,267 | 3.72% |
| 2023-08-29 | 129.10 | 138.47 | 128.03 | 138.00 | 62.45 | qfq | 1,303,675 | 176,533,892 | 6.89% |
| 2023-08-28 | 141.00 | 142.00 | 127.97 | 129.10 | 58.42 | qfq | 1,350,836 | 178,851,258 | -2.65% |
| 2023-08-25 | 135.84 | 136.00 | 131.90 | 132.61 | 60.01 | qfq | 701,348 | 93,534,285 | -3.34% |
| 2023-08-24 | 135.76 | 139.96 | 134.57 | 137.19 | 62.08 | qfq | 550,720 | 75,716,138 | 1.63% |
| 2023-08-23 | 139.00 | 139.80 | 134.91 | 134.99 | 61.08 | qfq | 482,271 | 66,014,266 | -3.18% |
| 2023-08-22 | 137.60 | 139.99 | 133.58 | 139.42 | 63.09 | qfq | 792,539 | 108,537,614 | 1.74% |
| 2023-08-21 | 138.19 | 139.95 | 136.81 | 137.03 | 62.01 | qfq | 433,927 | 59,911,147 | -1.35% |
| 2023-08-18 | 140.06 | 144.32 | 138.88 | 138.90 | 62.85 | qfq | 643,903 | 91,163,757 | -0.47% |
| 2023-08-17 | 138.80 | 141.30 | 138.00 | 139.55 | 63.15 | qfq | 656,794 | 91,498,310 | 0.04% |
| 2023-08-16 | 138.90 | 141.91 | 138.55 | 139.50 | 63.12 | qfq | 846,946 | 118,689,587 | 0.40% |
| 2023-08-15 | 145.56 | 145.96 | 138.09 | 138.94 | 62.87 | qfq | 917,035 | 129,040,693 | -4.11% |
| 2023-08-14 | 141.41 | 145.60 | 140.00 | 144.90 | 65.57 | qfq | 605,017 | 86,240,562 | 1.18% |
| 2023-08-11 | 146.90 | 147.98 | 142.87 | 143.21 | 64.80 | qfq | 467,040 | 67,692,825 | -2.48% |
| 2023-08-10 | 146.20 | 149.60 | 145.25 | 146.85 | 66.45 | qfq | 670,250 | 98,834,359 | 0.72% |
| 2023-08-09 | 147.02 | 148.00 | 145.76 | 145.80 | 65.97 | qfq | 391,038 | 57,252,572 | -1.27% |
| 2023-08-08 | 148.49 | 151.36 | 147.53 | 147.68 | 66.83 | qfq | 556,327 | 82,906,782 | -1.09% |
| 2023-08-07 | 147.26 | 149.68 | 147.05 | 149.30 | 67.56 | qfq | 396,214 | 58,920,393 | 0.69% |
| 2023-08-04 | 150.60 | 152.00 | 147.50 | 148.28 | 67.10 | qfq | 905,987 | 134,735,692 | -1.46% |
| 2023-08-03 | 150.74 | 152.30 | 149.51 | 150.48 | 68.09 | qfq | 481,994 | 72,554,778 | -0.34% |
| 2023-08-02 | 147.98 | 151.36 | 147.25 | 151.00 | 68.33 | qfq | 1,338,938 | 201,027,839 | 2.26% |
| 2023-08-01 | 148.13 | 151.49 | 147.02 | 147.67 | 66.82 | qfq | 792,205 | 117,901,919 | -0.58% |
| 2023-07-31 | 145.00 | 150.80 | 143.50 | 148.53 | 67.21 | qfq | 1,202,731 | 177,785,140 | 1.45% |
| 2023-07-28 | 145.80 | 146.62 | 143.00 | 146.40 | 66.25 | qfq | 1,175,765 | 169,930,105 | 0.95% |
| 2023-07-27 | 152.00 | 152.68 | 143.80 | 145.02 | 65.62 | qfq | 1,332,803 | 196,528,806 | -4.78% |
| 2023-07-26 | 150.50 | 155.00 | 150.50 | 152.30 | 68.92 | qfq | 814,551 | 124,812,090 | 0.76% |
| 2023-07-25 | 150.10 | 151.77 | 148.30 | 151.15 | 68.40 | qfq | 727,317 | 109,414,273 | 1.70% |
| 2023-07-24 | 149.00 | 150.87 | 148.10 | 148.62 | 67.25 | qfq | 583,319 | 87,360,223 | 0.09% |
| 2023-07-21 | 150.76 | 150.99 | 148.00 | 148.48 | 67.19 | qfq | 559,016 | 83,400,281 | -1.45% |
| 2023-07-20 | 155.00 | 155.15 | 150.66 | 150.66 | 68.17 | qfq | 655,697 | 99,501,313 | -2.36% |
| 2023-07-19 | 154.10 | 155.01 | 150.68 | 154.30 | 69.82 | qfq | 1,115,033 | 170,014,872 | 0.34% |
| 2023-07-18 | 154.50 | 156.90 | 153.35 | 153.78 | 69.59 | qfq | 635,537 | 98,402,853 | -0.83% |
| 2023-07-17 | 156.50 | 156.90 | 154.00 | 155.06 | 70.16 | qfq | 520,424 | 80,683,720 | -1.36% |