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
国盾量子688027.SH
最近收盘价373.942026-07-17
最近交易日2026-07-17
成交量（股）2,705,901
成交额（元）1,037,700,694
日线记录724
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2026-04-30 | 2026-05-12 | cash_dividend | 0.016 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 724 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 | 400.11 | 400.99 | 370.88 | 373.94 | 373.94 | qfq | 2,705,901 | 1,037,700,694 | -7.19% |
| 2026-07-16 | 408.00 | 415.88 | 399.46 | 402.90 | 402.90 | qfq | 1,699,289 | 690,815,865 | -2.46% |
| 2026-07-15 | 425.00 | 432.33 | 412.03 | 413.08 | 413.08 | qfq | 1,595,950 | 671,153,868 | -3.90% |
| 2026-07-14 | 420.01 | 435.55 | 399.06 | 429.85 | 429.85 | qfq | 2,820,284 | 1,177,031,557 | 2.10% |
| 2026-07-13 | 442.02 | 443.27 | 420.10 | 421.00 | 421.00 | qfq | 2,361,284 | 1,014,595,470 | -5.75% |
| 2026-07-10 | 450.00 | 464.50 | 446.25 | 446.70 | 446.70 | qfq | 2,939,464 | 1,339,593,752 | -1.15% |
| 2026-07-09 | 433.00 | 452.25 | 422.10 | 451.90 | 451.90 | qfq | 2,748,481 | 1,202,033,398 | 4.36% |
| 2026-07-08 | 431.70 | 439.60 | 426.03 | 433.00 | 433.00 | qfq | 1,740,332 | 753,891,645 | -0.57% |
| 2026-07-07 | 430.00 | 448.00 | 427.68 | 435.48 | 435.48 | qfq | 1,941,092 | 847,600,469 | -0.00% |
| 2026-07-06 | 447.02 | 449.00 | 428.28 | 435.50 | 435.50 | qfq | 2,195,462 | 960,888,354 | -2.83% |
| 2026-07-03 | 449.87 | 459.99 | 447.45 | 448.20 | 448.20 | qfq | 2,154,571 | 975,758,808 | -0.28% |
| 2026-07-02 | 480.14 | 480.97 | 449.10 | 449.46 | 449.46 | qfq | 3,640,998 | 1,689,610,737 | -8.05% |
| 2026-07-01 | 504.30 | 507.07 | 485.20 | 488.80 | 488.80 | qfq | 2,425,947 | 1,202,831,542 | -3.02% |
| 2026-06-30 | 484.31 | 512.88 | 480.77 | 504.01 | 504.01 | qfq | 2,641,585 | 1,328,069,246 | 3.66% |
| 2026-06-29 | 490.00 | 495.50 | 478.31 | 486.20 | 486.20 | qfq | 2,357,942 | 1,143,264,697 | -1.76% |
| 2026-06-26 | 513.00 | 513.00 | 490.46 | 494.90 | 494.90 | qfq | 3,102,389 | 1,547,749,811 | -5.14% |
| 2026-06-25 | 525.11 | 535.20 | 515.08 | 521.70 | 521.70 | qfq | 2,887,808 | 1,514,226,235 | 0.34% |
| 2026-06-24 | 525.00 | 533.00 | 513.13 | 519.91 | 519.91 | qfq | 2,689,528 | 1,404,701,470 | -0.42% |
| 2026-06-23 | 530.00 | 535.00 | 510.50 | 522.11 | 522.11 | qfq | 3,031,876 | 1,590,636,083 | 0.81% |
| 2026-06-22 | 524.00 | 530.79 | 501.69 | 517.94 | 517.94 | qfq | 3,250,496 | 1,672,289,518 | -1.91% |
| 2026-06-18 | 511.31 | 540.86 | 511.31 | 528.03 | 528.03 | qfq | 3,357,295 | 1,780,292,339 | 3.98% |
| 2026-06-17 | 500.00 | 509.93 | 490.18 | 507.84 | 507.84 | qfq | 2,053,880 | 1,029,110,239 | 0.01% |
| 2026-06-16 | 509.02 | 516.99 | 500.50 | 507.80 | 507.80 | qfq | 2,141,754 | 1,091,768,745 | 0.99% |
| 2026-06-15 | 483.00 | 503.00 | 480.10 | 502.81 | 502.81 | qfq | 2,452,835 | 1,208,351,667 | 4.97% |
| 2026-06-12 | 494.00 | 498.36 | 475.47 | 479.00 | 479.00 | qfq | 2,726,066 | 1,328,394,942 | -0.42% |
| 2026-06-11 | 492.20 | 498.00 | 474.74 | 481.00 | 481.00 | qfq | 2,824,907 | 1,367,099,553 | -3.46% |
| 2026-06-10 | 518.99 | 527.38 | 492.74 | 498.23 | 498.23 | qfq | 2,841,765 | 1,444,179,212 | -4.98% |
| 2026-06-09 | 523.88 | 525.95 | 514.14 | 524.35 | 524.35 | qfq | 1,708,602 | 890,874,343 | 2.16% |
| 2026-06-08 | 519.80 | 528.00 | 506.20 | 513.26 | 513.26 | qfq | 2,859,740 | 1,481,887,547 | -5.34% |
| 2026-06-05 | 550.05 | 555.65 | 539.00 | 542.20 | 542.20 | qfq | 2,108,382 | 1,151,772,714 | -2.92% |
| 2026-06-04 | 570.00 | 574.99 | 555.01 | 558.50 | 558.50 | qfq | 2,820,350 | 1,580,709,588 | -4.28% |
| 2026-06-03 | 557.00 | 599.36 | 549.00 | 583.45 | 583.45 | qfq | 4,356,987 | 2,510,427,138 | 6.28% |
| 2026-06-02 | 547.00 | 549.98 | 530.37 | 548.99 | 548.99 | qfq | 2,199,848 | 1,192,890,226 | 0.37% |
| 2026-06-01 | 566.80 | 574.67 | 544.11 | 546.96 | 546.96 | qfq | 2,573,713 | 1,433,811,049 | -2.31% |
| 2026-05-29 | 594.00 | 605.93 | 556.00 | 559.88 | 559.88 | qfq | 3,698,597 | 2,136,739,656 | -3.55% |
| 2026-05-28 | 586.96 | 586.99 | 558.06 | 580.50 | 580.50 | qfq | 3,186,726 | 1,818,019,723 | -0.69% |
| 2026-05-27 | 612.00 | 616.30 | 578.78 | 584.54 | 584.54 | qfq | 3,840,501 | 2,295,917,236 | -5.29% |
| 2026-05-26 | 630.00 | 634.00 | 606.60 | 617.17 | 617.17 | qfq | 4,009,607 | 2,481,592,819 | -3.73% |
| 2026-05-25 | 590.00 | 643.80 | 583.00 | 641.08 | 641.08 | qfq | 6,774,816 | 4,229,371,451 | 8.22% |
| 2026-05-22 | 580.00 | 615.80 | 580.00 | 592.41 | 592.41 | qfq | 6,375,569 | 3,803,195,291 | 9.94% |
| 2026-05-21 | 582.50 | 595.00 | 537.21 | 538.84 | 538.84 | qfq | 4,048,483 | 2,301,048,633 | -6.91% |
| 2026-05-20 | 576.06 | 588.00 | 572.09 | 578.81 | 578.81 | qfq | 2,110,265 | 1,220,417,566 | -0.89% |
| 2026-05-19 | 581.98 | 586.69 | 563.02 | 584.00 | 584.00 | qfq | 2,248,695 | 1,288,840,766 | 0.52% |
| 2026-05-18 | 574.17 | 588.88 | 565.18 | 580.96 | 580.96 | qfq | 2,305,970 | 1,336,465,451 | 0.16% |
| 2026-05-15 | 583.99 | 605.80 | 562.98 | 580.01 | 580.01 | qfq | 3,234,303 | 1,890,440,496 | -0.85% |
| 2026-05-14 | 625.99 | 628.00 | 584.80 | 585.01 | 585.01 | qfq | 3,140,450 | 1,898,588,032 | -4.09% |
| 2026-05-13 | 603.01 | 612.00 | 588.88 | 609.97 | 609.97 | qfq | 2,644,778 | 1,589,079,523 | 1.15% |
| 2026-05-12 | 624.30 | 624.30 | 601.18 | 603.01 | 603.01 | qfq | 2,659,822 | 1,617,603,049 | -3.29% |
| 2026-05-11 | 608.00 | 629.99 | 600.66 | 623.50 | 623.48 | qfq | 4,449,948 | 2,747,242,384 | 5.57% |
| 2026-05-08 | 590.99 | 597.97 | 583.19 | 590.60 | 590.58 | qfq | 1,932,798 | 1,142,081,728 | -0.89% |
| 2026-05-07 | 596.79 | 598.70 | 585.55 | 595.89 | 595.87 | qfq | 2,337,604 | 1,386,537,030 | 0.35% |
| 2026-05-06 | 579.02 | 610.00 | 575.00 | 593.80 | 593.78 | qfq | 3,697,266 | 2,196,729,102 | 3.78% |
| 2026-04-30 | 557.00 | 572.50 | 555.00 | 572.19 | 572.18 | qfq | 2,319,630 | 1,311,053,386 | 2.39% |
| 2026-04-29 | 552.44 | 561.98 | 547.50 | 558.86 | 558.85 | qfq | 1,232,184 | 684,875,013 | 1.08% |
| 2026-04-28 | 566.57 | 566.57 | 551.02 | 552.88 | 552.87 | qfq | 1,533,118 | 855,089,122 | -1.20% |
| 2026-04-27 | 556.42 | 564.60 | 547.09 | 559.58 | 559.57 | qfq | 1,626,449 | 905,595,129 | 1.73% |
| 2026-04-24 | 559.00 | 565.99 | 543.01 | 550.08 | 550.07 | qfq | 2,008,293 | 1,110,322,265 | -1.93% |
| 2026-04-23 | 574.78 | 583.86 | 559.20 | 560.89 | 560.88 | qfq | 2,106,193 | 1,193,258,854 | -3.06% |
| 2026-04-22 | 571.00 | 582.65 | 565.00 | 578.59 | 578.58 | qfq | 1,893,577 | 1,093,940,098 | 1.47% |
| 2026-04-21 | 582.00 | 583.50 | 560.71 | 570.20 | 570.19 | qfq | 2,596,645 | 1,473,083,004 | -4.02% |
| 2026-04-20 | 598.88 | 602.66 | 587.00 | 594.08 | 594.06 | qfq | 2,689,115 | 1,594,737,288 | -1.23% |
| 2026-04-17 | 607.55 | 607.55 | 595.01 | 601.46 | 601.44 | qfq | 2,691,735 | 1,615,119,552 | -2.86% |
| 2026-04-16 | 594.77 | 628.88 | 591.00 | 619.14 | 619.12 | qfq | 4,528,266 | 2,761,292,228 | 7.12% |
| 2026-04-15 | 600.00 | 603.68 | 570.75 | 578.00 | 577.99 | qfq | 4,248,893 | 2,492,751,778 | 3.40% |
| 2026-04-14 | 553.30 | 564.51 | 552.25 | 559.00 | 558.99 | qfq | 2,433,165 | 1,356,891,368 | 1.81% |
| 2026-04-13 | 543.99 | 553.58 | 537.00 | 549.08 | 549.07 | qfq | 1,746,349 | 953,849,861 | -0.30% |
| 2026-04-10 | 553.93 | 563.89 | 550.15 | 550.72 | 550.71 | qfq | 2,233,549 | 1,242,192,008 | 0.80% |
| 2026-04-09 | 554.00 | 556.99 | 544.00 | 546.35 | 546.34 | qfq | 2,043,006 | 1,122,486,176 | -2.73% |
| 2026-04-08 | 534.87 | 564.97 | 534.87 | 561.70 | 561.69 | qfq | 3,040,819 | 1,678,884,697 | 8.10% |
| 2026-04-07 | 531.63 | 531.63 | 515.18 | 519.60 | 519.59 | qfq | 1,450,155 | 756,166,303 | -1.53% |
| 2026-04-03 | 529.19 | 538.35 | 522.12 | 527.68 | 527.67 | qfq | 1,701,928 | 903,218,968 | 0.86% |
| 2026-04-02 | 547.17 | 547.95 | 520.01 | 523.20 | 523.19 | qfq | 1,998,826 | 1,059,475,924 | -4.38% |
| 2026-04-01 | 552.62 | 556.00 | 538.00 | 547.17 | 547.16 | qfq | 1,695,471 | 923,223,633 | 2.68% |
| 2026-03-31 | 550.19 | 556.00 | 531.01 | 532.90 | 532.89 | qfq | 1,854,314 | 1,003,474,298 | -3.29% |
| 2026-03-30 | 539.00 | 554.50 | 538.98 | 551.01 | 551.00 | qfq | 1,794,057 | 981,049,703 | -0.18% |
| 2026-03-27 | 539.50 | 558.88 | 538.68 | 552.00 | 551.99 | qfq | 2,458,289 | 1,347,297,950 | -1.07% |
| 2026-03-26 | 597.38 | 597.90 | 556.00 | 557.98 | 557.97 | qfq | 3,081,286 | 1,763,307,769 | -6.54% |
| 2026-03-25 | 595.83 | 611.00 | 589.01 | 597.00 | 596.98 | qfq | 2,060,521 | 1,237,518,220 | 0.51% |
| 2026-03-24 | 598.00 | 603.88 | 580.08 | 593.98 | 593.96 | qfq | 2,092,071 | 1,235,364,140 | 1.47% |
| 2026-03-23 | 621.00 | 626.00 | 579.69 | 585.40 | 585.38 | qfq | 3,105,640 | 1,870,768,019 | -8.96% |
| 2026-03-20 | 640.00 | 649.59 | 631.01 | 643.00 | 642.98 | qfq | 1,993,381 | 1,278,733,670 | 1.39% |
| 2026-03-19 | 625.78 | 647.00 | 622.00 | 634.16 | 634.14 | qfq | 1,743,615 | 1,108,658,636 | -0.31% |
| 2026-03-18 | 623.00 | 636.66 | 616.11 | 636.16 | 636.14 | qfq | 1,715,714 | 1,076,605,213 | 2.79% |
| 2026-03-17 | 643.36 | 648.00 | 618.80 | 618.88 | 618.86 | qfq | 1,934,793 | 1,225,014,748 | -4.12% |
| 2026-03-16 | 652.03 | 654.39 | 626.00 | 645.50 | 645.48 | qfq | 2,225,714 | 1,420,556,895 | -2.34% |
| 2026-03-13 | 640.50 | 666.50 | 628.98 | 661.00 | 660.98 | qfq | 4,451,755 | 2,903,128,649 | 1.69% |
| 2026-03-12 | 657.00 | 666.66 | 638.00 | 650.00 | 649.98 | qfq | 2,621,811 | 1,704,761,077 | -1.81% |
| 2026-03-11 | 679.00 | 682.98 | 654.03 | 662.00 | 661.98 | qfq | 2,875,655 | 1,912,603,703 | -3.07% |
| 2026-03-10 | 691.20 | 694.00 | 674.00 | 682.98 | 682.96 | qfq | 2,478,415 | 1,688,303,405 | 0.28% |
| 2026-03-09 | 678.00 | 688.99 | 670.01 | 681.10 | 681.08 | qfq | 2,921,915 | 1,982,632,493 | -2.68% |
| 2026-03-06 | 711.00 | 718.00 | 691.01 | 699.88 | 699.86 | qfq | 3,224,969 | 2,264,457,246 | -1.71% |
| 2026-03-05 | 668.32 | 746.00 | 653.01 | 712.05 | 712.03 | qfq | 6,263,994 | 4,426,301,212 | 10.80% |
| 2026-03-04 | 610.00 | 645.08 | 610.00 | 642.62 | 642.60 | qfq | 3,214,851 | 2,036,706,421 | 2.35% |
| 2026-03-03 | 673.66 | 682.99 | 627.70 | 627.87 | 627.85 | qfq | 3,676,582 | 2,406,838,614 | -5.73% |
| 2026-03-02 | 656.00 | 682.79 | 653.00 | 666.00 | 665.98 | qfq | 2,703,903 | 1,809,668,777 | -1.79% |
| 2026-02-27 | 672.00 | 686.47 | 662.00 | 678.11 | 678.09 | qfq | 3,046,476 | 2,051,155,336 | 2.00% |
| 2026-02-26 | 668.88 | 682.80 | 655.00 | 664.81 | 664.79 | qfq | 2,460,067 | 1,649,542,136 | -0.77% |
| 2026-02-25 | 655.41 | 676.00 | 641.02 | 670.00 | 669.98 | qfq | 2,866,517 | 1,891,351,623 | 2.22% |
| 2026-02-24 | 740.00 | 740.00 | 653.70 | 655.48 | 655.46 | qfq | 6,030,532 | 4,075,478,665 | -13.01% |
| 2026-02-13 | 716.00 | 760.88 | 715.08 | 753.54 | 753.52 | qfq | 3,408,300 | 2,526,447,525 | 3.83% |
| 2026-02-12 | 696.00 | 728.00 | 695.09 | 725.75 | 725.73 | qfq | 2,690,836 | 1,922,147,049 | 3.68% |
| 2026-02-11 | 699.00 | 709.88 | 680.01 | 700.00 | 699.98 | qfq | 2,398,904 | 1,667,482,929 | -0.46% |
| 2026-02-10 | 715.96 | 732.73 | 693.35 | 703.21 | 703.19 | qfq | 3,027,213 | 2,147,112,860 | -2.03% |
| 2026-02-09 | 683.00 | 729.88 | 666.66 | 717.77 | 717.75 | qfq | 5,106,960 | 3,598,987,751 | 7.36% |
| 2026-02-06 | 654.00 | 692.00 | 648.66 | 668.58 | 668.56 | qfq | 4,110,619 | 2,774,495,175 | -0.06% |
| 2026-02-05 | 671.00 | 687.00 | 652.58 | 669.01 | 668.99 | qfq | 2,941,256 | 1,962,445,904 | -1.62% |
| 2026-02-04 | 653.00 | 705.00 | 653.00 | 680.00 | 679.98 | qfq | 4,829,221 | 3,309,081,741 | 3.47% |
| 2026-02-03 | 620.00 | 660.02 | 618.01 | 657.17 | 657.15 | qfq | 4,486,347 | 2,878,264,545 | 6.86% |
| 2026-02-02 | 610.61 | 640.28 | 604.07 | 614.98 | 614.96 | qfq | 3,161,849 | 1,969,858,591 | -1.48% |
| 2026-01-30 | 630.00 | 643.00 | 603.33 | 624.20 | 624.18 | qfq | 2,828,792 | 1,759,980,254 | -0.95% |
| 2026-01-29 | 635.52 | 667.30 | 626.92 | 630.20 | 630.18 | qfq | 4,503,365 | 2,909,085,611 | -1.38% |
| 2026-01-28 | 600.98 | 645.00 | 600.86 | 639.00 | 638.98 | qfq | 5,368,731 | 3,387,439,264 | 7.39% |
| 2026-01-27 | 575.01 | 598.80 | 557.00 | 595.01 | 594.99 | qfq | 3,054,266 | 1,762,337,162 | 2.59% |
| 2026-01-26 | 606.00 | 606.90 | 577.00 | 580.00 | 579.99 | qfq | 3,367,122 | 1,971,224,001 | -4.72% |
| 2026-01-23 | 585.63 | 608.83 | 580.00 | 608.72 | 608.70 | qfq | 2,937,731 | 1,757,368,975 | 3.60% |
| 2026-01-22 | 590.19 | 599.60 | 576.18 | 587.56 | 587.54 | qfq | 2,853,655 | 1,671,637,594 | -0.42% |
| 2026-01-21 | 584.93 | 599.86 | 581.64 | 590.06 | 590.04 | qfq | 3,015,032 | 1,785,677,409 | -0.33% |
| 2026-01-20 | 615.22 | 640.00 | 577.39 | 592.00 | 591.98 | qfq | 4,647,038 | 2,819,046,438 | -4.16% |
| 2026-01-19 | 605.00 | 624.89 | 600.00 | 617.70 | 617.68 | qfq | 2,667,726 | 1,645,701,453 | 0.93% |
| 2026-01-16 | 623.88 | 637.97 | 610.88 | 612.00 | 611.98 | qfq | 3,165,527 | 1,975,479,762 | -0.97% |
| 2026-01-15 | 629.99 | 650.24 | 610.00 | 618.00 | 617.98 | qfq | 4,237,244 | 2,648,234,365 | -4.33% |
| 2026-01-14 | 609.00 | 674.80 | 606.10 | 646.00 | 645.98 | qfq | 6,290,120 | 4,041,385,423 | 5.22% |
| 2026-01-13 | 649.00 | 649.71 | 594.01 | 613.95 | 613.93 | qfq | 6,054,062 | 3,714,503,766 | -6.69% |
| 2026-01-12 | 575.68 | 666.00 | 559.02 | 658.00 | 657.98 | qfq | 7,836,587 | 4,786,493,418 | 14.30% |
| 2026-01-09 | 563.06 | 583.90 | 550.09 | 575.67 | 575.66 | qfq | 3,335,048 | 1,898,800,014 | 2.43% |
| 2026-01-08 | 557.95 | 579.00 | 546.42 | 562.00 | 561.99 | qfq | 3,756,308 | 2,123,184,949 | 0.23% |
| 2026-01-07 | 538.99 | 565.97 | 537.00 | 560.70 | 560.69 | qfq | 3,829,759 | 2,126,497,943 | 4.12% |
| 2026-01-06 | 529.80 | 544.25 | 526.00 | 538.50 | 538.49 | qfq | 3,262,631 | 1,753,746,798 | 2.33% |
| 2026-01-05 | 507.30 | 529.97 | 507.01 | 526.26 | 526.25 | qfq | 3,679,418 | 1,921,120,891 | 4.46% |
| 2025-12-31 | 509.95 | 512.00 | 498.02 | 503.79 | 503.78 | qfq | 2,580,379 | 1,302,324,846 | -1.23% |
| 2025-12-30 | 506.00 | 524.00 | 505.33 | 510.06 | 510.05 | qfq | 2,983,329 | 1,535,331,550 | 0.11% |
| 2025-12-29 | 520.57 | 521.80 | 508.18 | 509.50 | 509.49 | qfq | 2,582,111 | 1,328,676,812 | -1.45% |
| 2025-12-26 | 520.00 | 536.78 | 515.20 | 517.01 | 517.00 | qfq | 3,171,838 | 1,663,188,068 | 0.05% |
| 2025-12-25 | 510.00 | 519.66 | 509.00 | 516.76 | 516.75 | qfq | 2,077,135 | 1,069,511,885 | 0.68% |
| 2025-12-24 | 525.00 | 525.88 | 512.00 | 513.25 | 513.24 | qfq | 2,875,931 | 1,483,650,106 | -1.08% |
| 2025-12-23 | 520.02 | 544.98 | 515.56 | 518.87 | 518.86 | qfq | 5,128,811 | 2,700,677,091 | 2.94% |
| 2025-12-22 | 488.00 | 509.66 | 487.68 | 504.04 | 504.03 | qfq | 3,565,474 | 1,794,227,476 | 3.88% |
| 2025-12-19 | 485.00 | 496.03 | 478.30 | 485.20 | 485.19 | qfq | 3,688,526 | 1,797,124,957 | -1.78% |
| 2025-12-18 | 490.06 | 509.00 | 490.01 | 494.00 | 493.99 | qfq | 2,584,289 | 1,286,803,459 | -1.21% |
| 2025-12-17 | 475.20 | 505.00 | 475.20 | 500.06 | 500.05 | qfq | 3,874,029 | 1,902,991,296 | 4.86% |
| 2025-12-16 | 494.00 | 497.44 | 470.00 | 476.88 | 476.87 | qfq | 4,212,049 | 2,016,915,662 | -5.53% |
| 2025-12-15 | 505.00 | 525.53 | 492.00 | 504.80 | 504.79 | qfq | 3,962,355 | 2,023,679,653 | -1.62% |
| 2025-12-12 | 510.00 | 518.99 | 496.20 | 513.10 | 513.09 | qfq | 4,167,332 | 2,114,570,218 | -1.10% |
| 2025-12-11 | 489.89 | 524.60 | 486.70 | 518.83 | 518.82 | qfq | 5,811,888 | 2,926,908,609 | 6.08% |
| 2025-12-10 | 497.01 | 499.00 | 483.54 | 489.11 | 489.10 | qfq | 3,056,401 | 1,491,948,368 | -1.59% |
| 2025-12-09 | 501.10 | 516.98 | 495.87 | 497.00 | 496.99 | qfq | 4,501,505 | 2,270,000,467 | -1.71% |
| 2025-12-08 | 463.00 | 507.75 | 458.09 | 505.67 | 505.66 | qfq | 6,414,394 | 3,160,401,665 | 9.48% |
| 2025-12-05 | 452.88 | 475.50 | 448.50 | 461.88 | 461.87 | qfq | 5,628,824 | 2,601,991,626 | 4.05% |
| 2025-12-04 | 440.58 | 453.79 | 440.58 | 443.90 | 443.89 | qfq | 2,864,717 | 1,278,645,999 | 1.84% |
| 2025-12-03 | 444.55 | 449.88 | 434.00 | 435.90 | 435.89 | qfq | 2,234,660 | 981,004,584 | -1.74% |
| 2025-12-02 | 451.00 | 451.00 | 441.20 | 443.60 | 443.59 | qfq | 2,325,950 | 1,035,223,751 | -2.08% |
| 2025-12-01 | 453.88 | 457.88 | 446.00 | 453.00 | 452.99 | qfq | 2,846,265 | 1,283,729,477 | -1.07% |
| 2025-11-28 | 449.00 | 461.00 | 447.59 | 457.88 | 457.87 | qfq | 2,802,327 | 1,277,210,729 | 1.93% |
| 2025-11-27 | 453.00 | 468.88 | 446.66 | 449.23 | 449.22 | qfq | 3,285,048 | 1,501,215,126 | -1.46% |
| 2025-11-26 | 459.38 | 465.55 | 451.00 | 455.88 | 455.87 | qfq | 3,433,529 | 1,570,213,763 | -0.90% |
| 2025-11-25 | 448.88 | 461.88 | 441.90 | 460.00 | 459.99 | qfq | 5,431,355 | 2,464,875,339 | 5.03% |
| 2025-11-24 | 436.36 | 441.81 | 424.00 | 437.98 | 437.97 | qfq | 3,044,188 | 1,321,591,932 | 0.45% |
| 2025-11-21 | 443.50 | 449.68 | 430.33 | 436.00 | 435.99 | qfq | 4,095,061 | 1,804,941,485 | -4.60% |
| 2025-11-20 | 477.70 | 479.98 | 456.57 | 457.00 | 456.99 | qfq | 3,095,770 | 1,436,745,557 | -3.38% |
| 2025-11-19 | 477.88 | 485.99 | 466.04 | 473.00 | 472.99 | qfq | 3,222,746 | 1,522,025,857 | -1.35% |
| 2025-11-18 | 486.00 | 505.10 | 476.78 | 479.46 | 479.45 | qfq | 4,696,552 | 2,306,467,352 | -1.79% |
| 2025-11-17 | 476.72 | 490.38 | 472.50 | 488.18 | 488.17 | qfq | 4,220,134 | 2,042,437,643 | 2.26% |
| 2025-11-14 | 505.00 | 506.00 | 476.80 | 477.41 | 477.40 | qfq | 4,538,817 | 2,212,874,800 | -4.90% |
| 2025-11-13 | 499.00 | 505.96 | 498.02 | 502.00 | 501.99 | qfq | 3,245,553 | 1,629,932,762 | -0.10% |
| 2025-11-12 | 504.00 | 511.01 | 497.10 | 502.50 | 502.49 | qfq | 3,332,278 | 1,676,363,984 | -1.22% |
| 2025-11-11 | 520.13 | 527.68 | 506.23 | 508.71 | 508.70 | qfq | 3,532,867 | 1,821,613,786 | -2.55% |
| 2025-11-10 | 548.57 | 556.75 | 509.07 | 522.00 | 521.99 | qfq | 6,659,874 | 3,491,531,452 | -6.28% |
| 2025-11-07 | 557.00 | 563.63 | 545.80 | 557.00 | 556.99 | qfq | 3,646,909 | 2,024,737,411 | -1.28% |
| 2025-11-06 | 555.00 | 569.80 | 553.06 | 564.23 | 564.22 | qfq | 5,229,901 | 2,935,414,563 | 1.30% |
| 2025-11-05 | 560.00 | 575.00 | 540.58 | 556.98 | 556.97 | qfq | 7,972,133 | 4,427,397,226 | -4.46% |
| 2025-11-04 | 579.00 | 610.00 | 573.00 | 583.00 | 582.99 | qfq | 7,600,796 | 4,465,666,212 | -1.17% |
| 2025-11-03 | 579.80 | 612.00 | 551.01 | 589.89 | 589.87 | qfq | 8,556,267 | 5,000,928,049 | 1.74% |
| 2025-10-31 | 600.00 | 618.28 | 569.81 | 579.80 | 579.79 | qfq | 9,998,827 | 5,897,051,960 | -3.21% |
| 2025-10-30 | 512.00 | 613.20 | 510.00 | 599.00 | 598.98 | qfq | 12,278,367 | 6,995,797,831 | 17.22% |
| 2025-10-29 | 468.68 | 540.00 | 461.01 | 511.00 | 510.99 | qfq | 8,649,704 | 4,365,861,748 | 11.09% |
| 2025-10-28 | 447.00 | 472.00 | 445.00 | 460.00 | 459.99 | qfq | 6,227,037 | 2,867,851,815 | 2.13% |
| 2025-10-27 | 429.50 | 479.85 | 424.07 | 450.41 | 450.40 | qfq | 8,245,648 | 3,765,940,782 | 7.53% |
| 2025-10-24 | 434.00 | 434.79 | 401.00 | 418.87 | 418.86 | qfq | 6,591,297 | 2,763,993,726 | 1.07% |
| 2025-10-23 | 388.00 | 424.44 | 382.02 | 414.42 | 414.41 | qfq | 5,871,035 | 2,339,323,682 | 9.06% |
| 2025-10-22 | 379.00 | 386.00 | 377.00 | 380.00 | 379.99 | qfq | 2,406,165 | 914,702,663 | -0.73% |
| 2025-10-21 | 383.74 | 389.68 | 380.03 | 382.79 | 382.78 | qfq | 2,920,559 | 1,121,096,332 | -0.80% |
| 2025-10-20 | 383.10 | 395.68 | 368.00 | 385.88 | 385.87 | qfq | 3,671,835 | 1,405,209,489 | 2.42% |
| 2025-10-17 | 399.50 | 399.50 | 373.00 | 376.78 | 376.77 | qfq | 4,025,523 | 1,539,350,790 | -6.97% |
| 2025-10-16 | 409.00 | 417.99 | 400.11 | 405.00 | 404.99 | qfq | 3,676,117 | 1,499,540,370 | -2.39% |
| 2025-10-15 | 404.00 | 439.24 | 399.00 | 414.90 | 414.89 | qfq | 5,892,198 | 2,477,013,665 | 4.51% |
| 2025-10-14 | 403.00 | 418.18 | 394.00 | 397.01 | 397.00 | qfq | 6,323,035 | 2,564,912,797 | 3.22% |
| 2025-10-13 | 349.80 | 388.34 | 349.80 | 384.64 | 384.63 | qfq | 5,615,955 | 2,091,301,485 | 6.84% |
| 2025-10-10 | 395.88 | 398.28 | 358.01 | 360.01 | 360.00 | qfq | 5,006,216 | 1,859,281,859 | -9.72% |
| 2025-10-09 | 373.00 | 416.88 | 373.00 | 398.79 | 398.78 | qfq | 6,478,440 | 2,580,605,214 | 13.62% |
| 2025-09-30 | 353.50 | 358.00 | 348.80 | 351.00 | 350.99 | qfq | 2,566,727 | 903,472,526 | -1.07% |
| 2025-09-29 | 344.91 | 355.50 | 340.19 | 354.79 | 354.78 | qfq | 2,468,516 | 857,329,724 | 2.81% |
| 2025-09-26 | 355.00 | 359.88 | 345.00 | 345.09 | 345.08 | qfq | 2,640,546 | 928,477,017 | -2.93% |
| 2025-09-25 | 352.93 | 363.33 | 352.93 | 355.50 | 355.49 | qfq | 2,908,823 | 1,042,867,988 | 0.14% |
| 2025-09-24 | 342.98 | 358.00 | 338.42 | 354.99 | 354.98 | qfq | 3,595,381 | 1,258,060,503 | 3.50% |
| 2025-09-23 | 359.20 | 361.65 | 334.00 | 343.00 | 342.99 | qfq | 4,377,862 | 1,503,414,330 | -3.92% |
| 2025-09-22 | 357.00 | 364.64 | 350.00 | 357.00 | 356.99 | qfq | 4,223,133 | 1,513,490,773 | 4.36% |
| 2025-09-19 | 357.00 | 359.88 | 337.00 | 342.10 | 342.09 | qfq | 4,468,479 | 1,552,246,142 | -1.60% |
| 2025-09-18 | 332.20 | 378.00 | 327.85 | 347.65 | 347.64 | qfq | 8,158,101 | 2,875,397,134 | 7.97% |
| 2025-09-17 | 328.00 | 328.56 | 319.00 | 322.00 | 321.99 | qfq | 2,543,442 | 821,272,909 | -1.78% |
| 2025-09-16 | 319.00 | 332.60 | 318.00 | 327.82 | 327.81 | qfq | 4,387,983 | 1,432,724,066 | 2.77% |
| 2025-09-15 | 295.95 | 333.00 | 295.94 | 318.98 | 318.97 | qfq | 5,918,169 | 1,859,839,977 | 9.94% |
| 2025-09-12 | 289.26 | 294.85 | 288.14 | 290.15 | 290.14 | qfq | 2,174,596 | 633,422,452 | 0.31% |
| 2025-09-11 | 278.30 | 291.00 | 278.30 | 289.26 | 289.25 | qfq | 2,634,504 | 753,176,273 | 3.93% |
| 2025-09-10 | 280.74 | 282.43 | 277.59 | 278.31 | 278.30 | qfq | 1,298,100 | 363,409,274 | -0.87% |
| 2025-09-09 | 286.33 | 288.09 | 278.51 | 280.75 | 280.74 | qfq | 1,756,597 | 496,332,700 | -3.02% |
| 2025-09-08 | 284.00 | 291.69 | 281.00 | 289.49 | 289.48 | qfq | 2,900,258 | 830,122,155 | 1.98% |
| 2025-09-05 | 279.00 | 285.00 | 275.00 | 283.87 | 283.86 | qfq | 2,322,816 | 649,695,817 | 2.37% |
| 2025-09-04 | 295.82 | 297.11 | 272.23 | 277.29 | 277.28 | qfq | 3,434,132 | 974,749,261 | -5.83% |
| 2025-09-03 | 304.07 | 307.98 | 293.60 | 294.47 | 294.46 | qfq | 2,660,934 | 799,380,919 | -4.02% |
| 2025-09-02 | 325.85 | 328.77 | 302.25 | 306.80 | 306.79 | qfq | 4,760,326 | 1,488,169,641 | -6.25% |
| 2025-09-01 | 331.00 | 331.59 | 316.00 | 327.25 | 327.24 | qfq | 3,409,915 | 1,107,380,422 | -1.31% |
| 2025-08-29 | 332.00 | 334.70 | 319.33 | 331.59 | 331.58 | qfq | 3,310,060 | 1,083,011,045 | 0.03% |
| 2025-08-28 | 322.92 | 331.86 | 318.07 | 331.50 | 331.49 | qfq | 3,388,838 | 1,103,943,599 | 2.80% |
| 2025-08-27 | 323.98 | 339.95 | 322.00 | 322.46 | 322.45 | qfq | 4,566,070 | 1,517,093,521 | -0.43% |
| 2025-08-26 | 321.45 | 336.66 | 319.85 | 323.85 | 323.84 | qfq | 3,008,866 | 985,766,355 | 0.42% |
| 2025-08-25 | 319.00 | 336.66 | 316.01 | 322.50 | 322.49 | qfq | 5,134,309 | 1,672,471,579 | 2.06% |
| 2025-08-22 | 295.00 | 316.58 | 294.14 | 316.00 | 315.99 | qfq | 4,274,300 | 1,322,153,550 | 7.31% |
| 2025-08-21 | 299.00 | 301.50 | 293.51 | 294.48 | 294.47 | qfq | 1,659,038 | 492,690,080 | -0.80% |
| 2025-08-20 | 291.60 | 296.86 | 286.57 | 296.86 | 296.85 | qfq | 1,925,619 | 560,862,881 | 1.32% |
| 2025-08-19 | 298.76 | 299.50 | 291.44 | 293.00 | 292.99 | qfq | 2,301,546 | 678,263,384 | -1.68% |
| 2025-08-18 | 290.98 | 307.00 | 289.00 | 298.00 | 297.99 | qfq | 3,895,125 | 1,168,658,601 | 3.83% |
| 2025-08-15 | 291.00 | 294.90 | 285.60 | 287.01 | 287.00 | qfq | 2,308,726 | 666,074,211 | 0.25% |
| 2025-08-14 | 292.80 | 298.00 | 286.20 | 286.28 | 286.27 | qfq | 2,449,497 | 714,097,580 | -2.16% |
| 2025-08-13 | 277.76 | 301.00 | 277.76 | 292.60 | 292.59 | qfq | 4,504,520 | 1,312,593,014 | 5.40% |
| 2025-08-12 | 277.00 | 278.39 | 273.00 | 277.60 | 277.59 | qfq | 1,023,731 | 282,248,172 | 0.63% |
| 2025-08-11 | 267.64 | 278.16 | 267.06 | 275.85 | 275.84 | qfq | 1,686,158 | 462,117,121 | 3.07% |
| 2025-08-08 | 271.10 | 272.11 | 266.80 | 267.64 | 267.63 | qfq | 1,188,292 | 319,244,381 | -1.28% |
| 2025-08-07 | 272.80 | 274.25 | 269.87 | 271.10 | 271.09 | qfq | 706,117 | 191,879,271 | -0.80% |
| 2025-08-06 | 271.80 | 274.29 | 270.78 | 273.30 | 273.29 | qfq | 688,413 | 187,693,345 | 0.22% |
| 2025-08-05 | 270.75 | 274.98 | 269.99 | 272.71 | 272.70 | qfq | 716,709 | 195,074,280 | 0.72% |
| 2025-08-04 | 266.12 | 271.20 | 266.00 | 270.75 | 270.74 | qfq | 782,849 | 210,703,143 | 0.65% |
| 2025-08-01 | 274.08 | 275.30 | 265.50 | 269.00 | 268.99 | qfq | 1,373,039 | 371,132,543 | -1.85% |
| 2025-07-31 | 275.88 | 282.30 | 273.59 | 274.07 | 274.06 | qfq | 1,289,005 | 357,966,131 | -0.15% |
| 2025-07-30 | 283.59 | 283.60 | 273.70 | 274.49 | 274.48 | qfq | 1,528,695 | 425,202,777 | -2.69% |
| 2025-07-29 | 271.01 | 287.55 | 270.18 | 282.09 | 282.08 | qfq | 2,992,458 | 839,468,133 | 3.72% |
| 2025-07-28 | 274.49 | 275.21 | 271.71 | 271.97 | 271.96 | qfq | 934,973 | 255,173,912 | -0.89% |
| 2025-07-25 | 271.29 | 274.65 | 270.18 | 274.42 | 274.41 | qfq | 1,114,701 | 304,514,112 | 1.09% |
| 2025-07-24 | 268.80 | 272.49 | 267.09 | 271.46 | 271.45 | qfq | 1,199,085 | 323,715,974 | 0.83% |
| 2025-07-23 | 267.40 | 272.44 | 265.24 | 269.22 | 269.21 | qfq | 1,310,580 | 352,199,943 | 0.68% |
| 2025-07-22 | 269.49 | 269.99 | 266.88 | 267.40 | 267.39 | qfq | 807,180 | 216,382,464 | -0.78% |
| 2025-07-21 | 269.83 | 271.01 | 268.25 | 269.50 | 269.49 | qfq | 759,959 | 204,661,896 | -0.49% |
| 2025-07-18 | 271.18 | 271.66 | 269.59 | 270.83 | 270.82 | qfq | 658,709 | 178,324,503 | -0.09% |
| 2025-07-17 | 271.00 | 272.98 | 268.38 | 271.08 | 271.07 | qfq | 881,320 | 238,234,887 | 0.03% |
| 2025-07-16 | 268.13 | 272.44 | 266.00 | 271.00 | 270.99 | qfq | 1,081,655 | 291,913,331 | 1.03% |
| 2025-07-15 | 266.15 | 268.95 | 263.36 | 268.24 | 268.23 | qfq | 936,179 | 249,382,641 | 0.67% |
| 2025-07-14 | 266.00 | 268.50 | 263.20 | 266.45 | 266.44 | qfq | 859,225 | 228,649,836 | 0.03% |
| 2025-07-11 | 268.98 | 268.98 | 265.20 | 266.36 | 266.35 | qfq | 1,127,821 | 301,369,060 | -0.98% |
| 2025-07-10 | 266.70 | 269.34 | 262.62 | 268.99 | 268.98 | qfq | 1,547,351 | 411,899,669 | 0.33% |
| 2025-07-09 | 271.78 | 272.47 | 267.52 | 268.10 | 268.09 | qfq | 633,135 | 170,622,522 | -1.31% |
| 2025-07-08 | 268.59 | 272.00 | 267.51 | 271.65 | 271.64 | qfq | 683,317 | 184,668,115 | 1.14% |
| 2025-07-07 | 269.00 | 270.85 | 267.24 | 268.59 | 268.58 | qfq | 549,541 | 147,658,531 | -0.91% |
| 2025-07-04 | 272.00 | 274.00 | 269.20 | 271.06 | 271.05 | qfq | 646,148 | 175,347,660 | -0.30% |
| 2025-07-03 | 271.99 | 275.58 | 270.01 | 271.88 | 271.87 | qfq | 604,973 | 165,019,490 | 0.25% |
| 2025-07-02 | 276.99 | 276.99 | 271.00 | 271.20 | 271.19 | qfq | 954,213 | 259,920,294 | -2.27% |
| 2025-07-01 | 274.50 | 280.58 | 269.80 | 277.50 | 277.49 | qfq | 1,266,157 | 347,745,267 | 0.91% |
| 2025-06-30 | 274.00 | 277.57 | 274.00 | 275.01 | 275.00 | qfq | 688,259 | 189,696,678 | 0.48% |
| 2025-06-27 | 277.50 | 278.21 | 273.53 | 273.70 | 273.69 | qfq | 900,770 | 248,185,978 | -1.14% |
| 2025-06-26 | 278.96 | 281.60 | 276.00 | 276.87 | 276.86 | qfq | 958,418 | 266,610,817 | -0.90% |
| 2025-06-25 | 273.00 | 280.70 | 272.91 | 279.38 | 279.37 | qfq | 1,326,632 | 367,785,448 | 2.26% |
| 2025-06-24 | 271.73 | 278.00 | 271.73 | 273.20 | 273.19 | qfq | 1,108,807 | 304,686,685 | -0.09% |
| 2025-06-23 | 266.00 | 273.83 | 265.43 | 273.45 | 273.44 | qfq | 1,103,416 | 297,817,013 | 2.27% |
| 2025-06-20 | 272.00 | 273.18 | 266.60 | 267.39 | 267.38 | qfq | 1,120,008 | 301,832,285 | -1.69% |
| 2025-06-19 | 281.06 | 282.80 | 271.50 | 272.00 | 271.99 | qfq | 1,457,755 | 402,362,708 | -3.65% |
| 2025-06-18 | 283.93 | 286.50 | 279.51 | 282.30 | 282.29 | qfq | 1,173,112 | 330,611,614 | -1.31% |
| 2025-06-17 | 282.99 | 287.90 | 278.20 | 286.05 | 286.04 | qfq | 2,408,861 | 684,702,588 | 2.78% |
| 2025-06-16 | 275.62 | 281.10 | 272.10 | 278.32 | 278.31 | qfq | 1,483,190 | 411,710,108 | 0.48% |
| 2025-06-13 | 272.69 | 277.00 | 266.66 | 277.00 | 276.99 | qfq | 2,672,356 | 723,835,529 | -0.09% |
| 2025-06-12 | 277.26 | 285.00 | 274.57 | 277.26 | 277.25 | qfq | 2,688,150 | 753,010,555 | 2.02% |
| 2025-06-11 | 277.50 | 279.19 | 271.10 | 271.78 | 271.77 | qfq | 1,229,167 | 336,688,919 | -2.10% |
| 2025-06-10 | 274.92 | 278.50 | 266.00 | 277.60 | 277.59 | qfq | 2,024,557 | 551,285,840 | 0.58% |
| 2025-06-09 | 272.39 | 276.57 | 269.02 | 276.00 | 275.99 | qfq | 1,388,267 | 379,625,601 | 1.22% |
| 2025-06-06 | 265.01 | 274.28 | 264.71 | 272.66 | 272.65 | qfq | 1,744,318 | 472,616,608 | 2.45% |
| 2025-06-05 | 261.10 | 267.00 | 260.70 | 266.15 | 266.14 | qfq | 1,383,779 | 366,813,356 | 1.39% |
| 2025-06-04 | 263.68 | 263.78 | 257.34 | 262.51 | 262.50 | qfq | 1,300,685 | 338,345,900 | 0.00% |
| 2025-06-03 | 259.90 | 268.80 | 256.00 | 262.50 | 262.49 | qfq | 2,233,909 | 590,004,512 | 1.40% |
| 2025-05-30 | 250.03 | 260.00 | 249.48 | 258.87 | 258.86 | qfq | 2,087,026 | 533,954,231 | 2.74% |
| 2025-05-29 | 249.02 | 254.88 | 248.60 | 251.96 | 251.95 | qfq | 1,041,553 | 262,110,417 | 0.80% |
| 2025-05-28 | 248.02 | 256.99 | 248.02 | 249.96 | 249.95 | qfq | 1,087,326 | 273,487,279 | 0.28% |
| 2025-05-27 | 243.00 | 251.98 | 240.23 | 249.27 | 249.26 | qfq | 1,967,069 | 488,053,047 | 2.38% |
| 2025-05-26 | 243.09 | 244.00 | 238.40 | 243.47 | 243.46 | qfq | 1,197,621 | 288,168,375 | -0.38% |
| 2025-05-23 | 242.89 | 252.40 | 242.89 | 244.39 | 244.38 | qfq | 2,185,858 | 541,135,183 | 2.53% |
| 2025-05-22 | 243.30 | 245.66 | 238.20 | 238.37 | 238.36 | qfq | 890,076 | 214,977,890 | -1.91% |
| 2025-05-21 | 245.00 | 245.80 | 242.30 | 243.01 | 243.00 | qfq | 743,698 | 181,616,960 | -0.56% |
| 2025-05-20 | 244.00 | 245.95 | 242.43 | 244.38 | 244.37 | qfq | 658,430 | 161,163,607 | 0.51% |
| 2025-05-19 | 243.10 | 243.56 | 240.27 | 243.15 | 243.14 | qfq | 558,273 | 135,151,516 | 0.06% |
| 2025-05-16 | 242.71 | 244.80 | 242.33 | 243.00 | 242.99 | qfq | 582,094 | 141,654,848 | -0.25% |
| 2025-05-15 | 248.18 | 248.99 | 242.58 | 243.61 | 243.60 | qfq | 953,200 | 233,279,712 | -1.89% |
| 2025-05-14 | 248.52 | 251.30 | 245.51 | 248.31 | 248.30 | qfq | 972,220 | 241,258,157 | 0.19% |
| 2025-05-13 | 256.96 | 256.96 | 247.35 | 247.85 | 247.84 | qfq | 1,163,444 | 291,356,819 | -2.32% |
| 2025-05-12 | 246.55 | 255.40 | 246.55 | 253.73 | 253.72 | qfq | 1,769,693 | 445,246,333 | 3.44% |
| 2025-05-09 | 253.01 | 254.91 | 245.24 | 245.30 | 245.29 | qfq | 1,353,521 | 336,685,833 | -1.85% |
| 2025-05-08 | 250.00 | 252.39 | 245.50 | 249.92 | 249.91 | qfq | 1,165,378 | 290,132,283 | 0.21% |
| 2025-05-07 | 254.00 | 255.80 | 247.02 | 249.40 | 249.39 | qfq | 1,389,576 | 349,114,529 | 0.05% |
| 2025-05-06 | 243.00 | 251.00 | 242.00 | 249.28 | 249.27 | qfq | 1,426,173 | 352,507,663 | 3.72% |
| 2025-04-30 | 236.88 | 242.00 | 235.60 | 240.33 | 240.32 | qfq | 850,234 | 203,585,667 | 1.71% |
| 2025-04-29 | 235.50 | 237.49 | 233.50 | 236.30 | 236.29 | qfq | 692,450 | 163,121,373 | 0.34% |
| 2025-04-28 | 242.00 | 242.00 | 233.01 | 235.50 | 235.49 | qfq | 1,021,218 | 240,454,766 | -2.42% |
| 2025-04-25 | 237.88 | 243.50 | 237.02 | 241.35 | 241.34 | qfq | 824,900 | 198,332,481 | 1.73% |
| 2025-04-24 | 240.80 | 242.31 | 236.28 | 237.25 | 237.24 | qfq | 775,389 | 184,955,257 | -1.86% |
| 2025-04-23 | 240.60 | 243.88 | 239.80 | 241.75 | 241.74 | qfq | 879,903 | 212,931,074 | 0.48% |
| 2025-04-22 | 248.10 | 249.90 | 238.14 | 240.60 | 240.59 | qfq | 2,186,299 | 531,045,328 | -4.96% |
| 2025-04-21 | 249.33 | 253.35 | 248.00 | 253.15 | 253.14 | qfq | 976,729 | 245,511,569 | 1.66% |
| 2025-04-18 | 250.13 | 250.97 | 247.68 | 249.02 | 249.01 | qfq | 542,183 | 134,991,535 | -0.40% |
| 2025-04-17 | 251.13 | 253.48 | 250.01 | 250.01 | 250.00 | qfq | 667,716 | 168,234,809 | -0.81% |
| 2025-04-16 | 250.60 | 253.57 | 245.08 | 252.06 | 252.05 | qfq | 1,179,439 | 295,081,587 | 0.64% |
| 2025-04-15 | 252.72 | 253.20 | 248.10 | 250.46 | 250.45 | qfq | 768,322 | 192,173,779 | -0.95% |
| 2025-04-14 | 254.29 | 255.28 | 251.53 | 252.87 | 252.86 | qfq | 1,048,638 | 265,724,606 | 0.61% |
| 2025-04-11 | 245.88 | 252.88 | 245.80 | 251.33 | 251.32 | qfq | 1,344,991 | 336,138,097 | 1.47% |
| 2025-04-10 | 255.12 | 256.03 | 247.08 | 247.68 | 247.67 | qfq | 1,686,366 | 424,089,538 | -0.09% |
| 2025-04-09 | 230.22 | 250.97 | 228.00 | 247.91 | 247.90 | qfq | 2,613,519 | 633,870,454 | 6.63% |
| 2025-04-08 | 222.07 | 232.77 | 222.07 | 232.49 | 232.48 | qfq | 2,175,037 | 498,234,720 | 4.75% |
| 2025-04-07 | 245.00 | 247.00 | 211.03 | 221.95 | 221.94 | qfq | 3,098,508 | 720,837,544 | -15.64% |
| 2025-04-03 | 262.79 | 265.89 | 259.99 | 263.11 | 263.10 | qfq | 876,802 | 230,796,381 | 0.12% |
| 2025-04-02 | 260.86 | 265.97 | 260.00 | 262.80 | 262.79 | qfq | 985,878 | 259,862,038 | 0.71% |
| 2025-04-01 | 256.80 | 263.80 | 256.01 | 260.94 | 260.93 | qfq | 1,384,657 | 361,076,872 | 1.93% |
| 2025-03-31 | 254.28 | 256.88 | 248.00 | 255.99 | 255.98 | qfq | 1,420,645 | 358,493,877 | 0.52% |
| 2025-03-28 | 260.30 | 261.32 | 254.60 | 254.66 | 254.65 | qfq | 995,755 | 256,158,400 | -2.19% |
| 2025-03-27 | 259.50 | 263.30 | 256.02 | 260.35 | 260.34 | qfq | 928,045 | 240,951,826 | -0.21% |
| 2025-03-26 | 256.55 | 263.71 | 256.55 | 260.89 | 260.88 | qfq | 978,057 | 254,710,591 | 0.91% |
| 2025-03-25 | 262.45 | 264.78 | 256.70 | 258.54 | 258.53 | qfq | 1,257,684 | 326,858,156 | -1.49% |
| 2025-03-24 | 271.00 | 271.61 | 257.88 | 262.44 | 262.43 | qfq | 2,116,742 | 557,277,181 | -3.84% |
| 2025-03-21 | 282.12 | 283.00 | 272.01 | 272.93 | 272.92 | qfq | 1,995,858 | 550,389,813 | -3.80% |
| 2025-03-20 | 285.88 | 286.00 | 282.56 | 283.72 | 283.71 | qfq | 1,074,608 | 305,167,576 | -0.32% |
| 2025-03-19 | 290.98 | 291.35 | 283.99 | 284.62 | 284.61 | qfq | 1,830,383 | 524,486,206 | -3.46% |
| 2025-03-18 | 296.00 | 299.99 | 289.58 | 294.83 | 294.82 | qfq | 2,212,135 | 650,895,780 | 0.59% |
| 2025-03-17 | 299.00 | 305.00 | 292.99 | 293.10 | 293.09 | qfq | 3,207,145 | 957,548,142 | 1.86% |
| 2025-03-14 | 287.75 | 288.87 | 282.01 | 287.76 | 287.75 | qfq | 1,541,756 | 441,000,770 | 1.53% |
| 2025-03-13 | 290.00 | 294.00 | 281.30 | 283.42 | 283.41 | qfq | 1,571,773 | 449,488,739 | -1.45% |
| 2025-03-12 | 285.00 | 291.73 | 284.78 | 287.60 | 287.59 | qfq | 1,640,664 | 473,779,029 | 0.89% |
| 2025-03-11 | 281.00 | 285.57 | 280.02 | 285.05 | 285.04 | qfq | 1,148,032 | 325,219,567 | -0.33% |
| 2025-03-10 | 292.20 | 292.89 | 280.88 | 286.00 | 285.99 | qfq | 2,419,212 | 689,415,158 | -2.45% |
| 2025-03-07 | 296.90 | 303.89 | 291.60 | 293.19 | 293.18 | qfq | 2,320,809 | 687,105,568 | -2.11% |
| 2025-03-06 | 305.00 | 305.00 | 295.65 | 299.50 | 299.49 | qfq | 2,774,039 | 828,720,585 | -0.10% |
| 2025-03-05 | 293.55 | 303.87 | 289.55 | 299.80 | 299.79 | qfq | 3,451,622 | 1,029,438,236 | 4.19% |
| 2025-03-04 | 281.18 | 290.00 | 281.18 | 287.73 | 287.72 | qfq | 1,854,505 | 530,850,266 | 3.25% |
| 2025-03-03 | 280.89 | 283.50 | 273.00 | 278.68 | 278.67 | qfq | 1,663,784 | 464,585,610 | -0.88% |
| 2025-02-28 | 290.58 | 293.84 | 280.05 | 281.16 | 281.15 | qfq | 2,328,192 | 664,785,972 | -4.84% |
| 2025-02-27 | 302.40 | 305.88 | 292.00 | 295.46 | 295.45 | qfq | 2,181,559 | 647,220,790 | -2.29% |
| 2025-02-26 | 305.00 | 305.00 | 295.09 | 302.40 | 302.39 | qfq | 2,272,279 | 680,263,835 | 0.72% |
| 2025-02-25 | 293.98 | 307.99 | 291.00 | 300.23 | 300.22 | qfq | 3,095,607 | 935,459,977 | 1.05% |
| 2025-02-24 | 300.00 | 310.00 | 294.01 | 297.11 | 297.10 | qfq | 3,185,524 | 961,737,279 | -0.96% |
| 2025-02-21 | 290.00 | 302.00 | 284.80 | 300.00 | 299.99 | qfq | 3,847,760 | 1,142,498,415 | 3.34% |
| 2025-02-20 | 296.00 | 298.00 | 286.00 | 290.30 | 290.29 | qfq | 2,976,832 | 871,136,187 | 2.24% |
| 2025-02-19 | 280.32 | 284.64 | 278.01 | 283.95 | 283.94 | qfq | 1,625,408 | 458,443,875 | 1.37% |
| 2025-02-18 | 289.00 | 292.40 | 278.51 | 280.10 | 280.09 | qfq | 2,042,849 | 581,576,782 | -4.17% |
| 2025-02-17 | 296.00 | 302.00 | 288.88 | 292.30 | 292.29 | qfq | 2,677,994 | 785,071,585 | -1.27% |
| 2025-02-14 | 279.00 | 297.00 | 274.33 | 296.06 | 296.05 | qfq | 3,898,939 | 1,124,647,307 | 5.85% |
| 2025-02-13 | 286.86 | 287.50 | 279.00 | 279.71 | 279.70 | qfq | 1,934,527 | 545,452,501 | -2.49% |
| 2025-02-12 | 286.00 | 290.59 | 282.00 | 286.86 | 286.85 | qfq | 2,105,972 | 600,679,148 | -0.67% |
| 2025-02-11 | 290.52 | 292.00 | 284.98 | 288.80 | 288.79 | qfq | 1,885,463 | 543,585,518 | -0.08% |
| 2025-02-10 | 287.00 | 294.96 | 284.00 | 289.02 | 289.01 | qfq | 2,540,129 | 737,449,743 | 1.41% |
| 2025-02-07 | 285.50 | 293.97 | 279.22 | 285.00 | 284.99 | qfq | 3,429,918 | 986,387,623 | -1.08% |
| 2025-02-06 | 278.49 | 291.00 | 276.00 | 288.10 | 288.09 | qfq | 2,993,809 | 847,099,942 | 3.45% |
| 2025-02-05 | 266.00 | 282.88 | 263.22 | 278.49 | 278.48 | qfq | 3,527,578 | 968,808,194 | 6.83% |
| 2025-01-27 | 272.00 | 273.00 | 260.60 | 260.69 | 260.68 | qfq | 1,800,670 | 479,573,250 | -3.54% |
| 2025-01-24 | 264.37 | 271.00 | 263.00 | 270.25 | 270.24 | qfq | 2,038,905 | 545,101,307 | 1.94% |
| 2025-01-23 | 262.62 | 275.39 | 262.22 | 265.11 | 265.10 | qfq | 3,170,452 | 853,133,240 | 2.17% |
| 2025-01-22 | 258.19 | 264.69 | 257.01 | 259.49 | 259.48 | qfq | 1,891,397 | 493,425,889 | 0.42% |
| 2025-01-21 | 266.64 | 268.96 | 254.33 | 258.40 | 258.39 | qfq | 2,496,815 | 653,477,483 | -2.53% |
| 2025-01-20 | 267.00 | 269.90 | 263.20 | 265.10 | 265.09 | qfq | 1,637,126 | 435,348,754 | 0.37% |
| 2025-01-17 | 268.00 | 268.00 | 258.60 | 264.11 | 264.10 | qfq | 2,399,844 | 632,932,655 | -1.47% |
| 2025-01-16 | 268.44 | 276.66 | 264.03 | 268.05 | 268.04 | qfq | 3,171,067 | 856,587,549 | 3.22% |
| 2025-01-15 | 265.88 | 273.01 | 259.58 | 259.70 | 259.69 | qfq | 2,368,188 | 629,381,343 | -2.65% |
| 2025-01-14 | 258.00 | 269.56 | 253.30 | 266.76 | 266.75 | qfq | 3,211,052 | 842,537,920 | 3.09% |
| 2025-01-13 | 257.85 | 261.86 | 255.00 | 258.76 | 258.75 | qfq | 1,573,902 | 405,825,110 | -1.24% |
| 2025-01-10 | 262.00 | 274.83 | 258.33 | 262.00 | 261.99 | qfq | 2,998,212 | 802,508,351 | 0.21% |
| 2025-01-09 | 257.25 | 263.86 | 245.52 | 261.44 | 261.43 | qfq | 2,956,797 | 758,222,657 | -0.40% |
| 2025-01-08 | 261.00 | 265.65 | 252.80 | 262.50 | 262.49 | qfq | 2,658,789 | 689,643,645 | -2.30% |
| 2025-01-07 | 255.00 | 269.00 | 252.23 | 268.69 | 268.68 | qfq | 2,854,041 | 743,946,663 | 6.21% |
| 2025-01-06 | 259.74 | 264.44 | 250.00 | 252.99 | 252.98 | qfq | 2,126,442 | 545,276,944 | -2.60% |
| 2025-01-03 | 277.00 | 277.88 | 258.80 | 259.75 | 259.74 | qfq | 2,854,977 | 763,405,909 | -5.01% |
| 2025-01-02 | 296.27 | 298.27 | 271.59 | 273.44 | 273.43 | qfq | 3,897,272 | 1,092,762,426 | -8.35% |
| 2024-12-31 | 314.44 | 315.00 | 298.29 | 298.36 | 298.35 | qfq | 2,594,922 | 789,730,790 | -4.99% |
| 2024-12-30 | 322.00 | 323.90 | 312.22 | 314.03 | 314.02 | qfq | 2,212,063 | 700,051,855 | -3.38% |
| 2024-12-27 | 331.00 | 339.00 | 323.83 | 325.00 | 324.99 | qfq | 2,447,172 | 809,222,479 | 0.41% |
| 2024-12-26 | 317.60 | 326.60 | 314.80 | 323.68 | 323.67 | qfq | 1,898,464 | 613,890,214 | 1.94% |
| 2024-12-25 | 318.88 | 321.00 | 311.00 | 317.51 | 317.50 | qfq | 1,427,311 | 450,541,802 | -0.03% |
| 2024-12-24 | 312.00 | 321.90 | 298.01 | 317.59 | 317.58 | qfq | 2,685,739 | 832,063,903 | 1.19% |
| 2024-12-23 | 330.00 | 334.47 | 313.11 | 313.86 | 313.85 | qfq | 2,829,626 | 913,062,304 | -3.79% |
| 2024-12-20 | 317.35 | 331.50 | 313.07 | 326.23 | 326.22 | qfq | 2,884,488 | 931,289,417 | 0.21% |
| 2024-12-19 | 331.00 | 346.00 | 320.28 | 325.55 | 325.54 | qfq | 4,180,353 | 1,385,658,338 | -3.01% |
| 2024-12-18 | 325.00 | 349.97 | 319.18 | 335.67 | 335.66 | qfq | 4,808,008 | 1,599,328,092 | 8.57% |
| 2024-12-17 | 319.20 | 321.10 | 309.11 | 309.18 | 309.17 | qfq | 2,570,936 | 809,918,386 | -0.62% |
| 2024-12-16 | 309.97 | 319.88 | 308.52 | 311.10 | 311.09 | qfq | 2,266,461 | 710,228,027 | -0.42% |
| 2024-12-13 | 324.00 | 332.00 | 311.50 | 312.40 | 312.39 | qfq | 4,064,666 | 1,295,684,800 | -4.47% |
| 2024-12-12 | 351.00 | 355.00 | 324.00 | 327.03 | 327.02 | qfq | 5,467,046 | 1,831,663,638 | -6.83% |
| 2024-12-11 | 336.00 | 358.14 | 324.99 | 351.00 | 350.99 | qfq | 6,619,192 | 2,258,926,542 | 14.34% |
| 2024-12-10 | 300.10 | 316.68 | 291.11 | 306.98 | 306.97 | qfq | 4,554,094 | 1,383,804,543 | 6.19% |
| 2024-12-09 | 294.81 | 302.22 | 287.38 | 289.08 | 289.07 | qfq | 2,293,682 | 674,204,036 | -0.11% |
| 2024-12-06 | 292.00 | 294.69 | 287.00 | 289.39 | 289.38 | qfq | 1,962,387 | 569,592,578 | -0.89% |
| 2024-12-05 | 290.50 | 296.58 | 287.27 | 291.98 | 291.97 | qfq | 1,745,848 | 510,045,326 | -0.52% |
| 2024-12-04 | 290.00 | 303.00 | 287.04 | 293.52 | 293.51 | qfq | 2,273,348 | 669,293,789 | 1.62% |
| 2024-12-03 | 295.00 | 297.89 | 286.66 | 288.83 | 288.82 | qfq | 2,406,437 | 702,987,678 | -2.15% |
| 2024-12-02 | 305.00 | 307.88 | 292.88 | 295.18 | 295.17 | qfq | 2,667,934 | 793,315,175 | -1.61% |
| 2024-11-29 | 300.85 | 306.00 | 291.01 | 300.00 | 299.99 | qfq | 3,211,766 | 957,168,833 | -0.99% |
| 2024-11-28 | 300.20 | 316.60 | 296.00 | 303.00 | 302.99 | qfq | 3,577,455 | 1,097,013,717 | 1.36% |
| 2024-11-27 | 292.56 | 299.17 | 278.30 | 298.93 | 298.92 | qfq | 3,433,527 | 987,722,024 | -0.85% |
| 2024-11-26 | 305.00 | 317.68 | 294.04 | 301.50 | 301.49 | qfq | 4,588,355 | 1,401,038,456 | 2.91% |
| 2024-11-25 | 288.00 | 298.00 | 275.00 | 292.98 | 292.97 | qfq | 3,516,675 | 1,015,567,568 | 3.16% |
| 2024-11-22 | 300.00 | 308.83 | 283.01 | 284.00 | 283.99 | qfq | 4,425,792 | 1,308,412,220 | -3.57% |
| 2024-11-21 | 278.10 | 308.31 | 277.10 | 294.51 | 294.50 | qfq | 5,552,206 | 1,621,618,909 | 2.98% |
| 2024-11-20 | 252.78 | 290.98 | 251.00 | 286.00 | 285.99 | qfq | 6,027,811 | 1,633,121,442 | 14.51% |
| 2024-11-19 | 246.00 | 250.72 | 237.00 | 249.75 | 249.74 | qfq | 2,833,338 | 690,801,850 | 1.48% |
| 2024-11-18 | 264.20 | 268.56 | 243.18 | 246.10 | 246.09 | qfq | 3,265,124 | 828,560,437 | -5.39% |
| 2024-11-15 | 278.00 | 290.00 | 259.35 | 260.13 | 260.12 | qfq | 4,718,232 | 1,284,837,940 | -6.09% |
| 2024-11-14 | 266.07 | 290.00 | 266.07 | 277.00 | 276.99 | qfq | 6,098,264 | 1,715,337,142 | 5.40% |
| 2024-11-13 | 263.02 | 271.32 | 254.00 | 262.80 | 262.79 | qfq | 3,551,408 | 927,196,597 | -1.76% |
| 2024-11-12 | 285.99 | 285.99 | 266.68 | 267.50 | 267.49 | qfq | 3,943,615 | 1,081,317,805 | -6.14% |
| 2024-11-11 | 277.35 | 294.25 | 266.26 | 285.00 | 284.99 | qfq | 4,429,261 | 1,249,595,054 | 1.73% |
| 2024-11-08 | 274.71 | 286.89 | 272.01 | 280.14 | 280.13 | qfq | 4,293,539 | 1,201,668,606 | 3.03% |
| 2024-11-07 | 271.00 | 285.88 | 263.00 | 271.90 | 271.89 | qfq | 3,737,334 | 1,017,119,178 | -0.86% |
| 2024-11-06 | 269.00 | 285.54 | 269.00 | 274.25 | 274.24 | qfq | 4,637,057 | 1,279,887,085 | 2.50% |
| 2024-11-05 | 264.89 | 287.99 | 262.92 | 267.56 | 267.55 | qfq | 6,041,241 | 1,661,278,519 | 0.59% |
| 2024-11-04 | 230.00 | 268.68 | 228.63 | 266.00 | 265.99 | qfq | 5,288,421 | 1,325,619,431 | 13.29% |
| 2024-11-01 | 253.80 | 253.80 | 234.79 | 234.79 | 234.78 | qfq | 4,288,891 | 1,041,040,703 | -7.72% |
| 2024-10-31 | 232.00 | 263.51 | 228.00 | 254.42 | 254.41 | qfq | 5,585,547 | 1,388,332,967 | 9.50% |
| 2024-10-30 | 235.50 | 246.88 | 228.03 | 232.34 | 232.33 | qfq | 4,829,619 | 1,141,086,265 | -4.19% |
| 2024-10-29 | 218.88 | 253.77 | 216.50 | 242.51 | 242.50 | qfq | 6,365,192 | 1,506,465,406 | 13.42% |
| 2024-10-28 | 208.49 | 218.00 | 208.41 | 213.81 | 213.80 | qfq | 1,912,742 | 407,524,586 | 1.33% |
| 2024-10-25 | 216.98 | 219.24 | 208.55 | 211.00 | 210.99 | qfq | 3,547,441 | 756,913,265 | -3.76% |
| 2024-10-24 | 224.00 | 226.00 | 216.55 | 219.24 | 219.23 | qfq | 3,642,972 | 809,196,209 | 1.64% |
| 2024-10-23 | 208.00 | 224.95 | 206.80 | 215.70 | 215.69 | qfq | 3,837,622 | 835,993,708 | 3.11% |
| 2024-10-22 | 206.21 | 221.98 | 205.33 | 209.20 | 209.19 | qfq | 3,334,759 | 706,378,033 | -0.62% |
| 2024-10-21 | 213.05 | 223.00 | 208.12 | 210.51 | 210.50 | qfq | 4,968,338 | 1,063,095,554 | 2.44% |
| 2024-10-18 | 183.40 | 213.38 | 182.10 | 205.50 | 205.49 | qfq | 4,924,013 | 978,055,628 | 11.87% |
| 2024-10-17 | 182.00 | 190.00 | 180.30 | 183.69 | 183.69 | qfq | 3,090,789 | 574,503,876 | 3.30% |
| 2024-10-16 | 174.00 | 179.97 | 173.08 | 177.82 | 177.82 | qfq | 1,406,033 | 248,489,218 | 0.12% |
| 2024-10-15 | 184.00 | 187.62 | 177.00 | 177.60 | 177.60 | qfq | 2,362,821 | 431,305,138 | -3.10% |
| 2024-10-14 | 178.78 | 183.48 | 175.21 | 183.28 | 183.28 | qfq | 2,623,429 | 471,979,077 | 3.55% |
| 2024-10-11 | 190.10 | 193.99 | 175.00 | 177.00 | 177.00 | qfq | 3,283,305 | 596,718,686 | -7.85% |
| 2024-10-10 | 205.85 | 208.19 | 191.91 | 192.08 | 192.08 | qfq | 2,982,788 | 592,769,840 | -5.38% |
| 2024-10-09 | 220.00 | 227.90 | 201.18 | 203.00 | 202.99 | qfq | 4,983,145 | 1,077,748,717 | -13.64% |
| 2024-10-08 | 230.00 | 235.19 | 210.00 | 235.07 | 235.06 | qfq | 5,791,653 | 1,296,129,333 | 19.93% |
| 2024-09-30 | 182.07 | 198.97 | 176.68 | 196.00 | 195.99 | qfq | 4,978,436 | 943,470,750 | 12.98% |
| 2024-09-27 | 163.00 | 175.18 | 162.99 | 173.48 | 173.48 | qfq | 1,153,149 | 194,011,413 | 7.23% |
| 2024-09-26 | 157.50 | 161.88 | 156.71 | 161.78 | 161.78 | qfq | 946,181 | 150,445,615 | 2.33% |
| 2024-09-25 | 161.13 | 163.57 | 157.33 | 158.10 | 158.10 | qfq | 1,298,262 | 208,734,285 | -1.11% |
| 2024-09-24 | 155.15 | 160.30 | 153.54 | 159.87 | 159.87 | qfq | 1,307,864 | 206,291,127 | 3.48% |
| 2024-09-23 | 155.88 | 158.00 | 154.23 | 154.50 | 154.50 | qfq | 542,798 | 84,784,681 | -0.89% |
| 2024-09-20 | 156.30 | 158.49 | 155.50 | 155.88 | 155.88 | qfq | 737,799 | 115,576,789 | -0.12% |
| 2024-09-19 | 155.68 | 159.70 | 155.67 | 156.07 | 156.07 | qfq | 1,042,498 | 164,009,744 | -0.46% |
| 2024-09-18 | 151.88 | 158.00 | 151.06 | 156.79 | 156.79 | qfq | 863,218 | 133,436,667 | 2.14% |
| 2024-09-13 | 153.28 | 155.77 | 150.91 | 153.50 | 153.50 | qfq | 1,688,656 | 259,347,450 | 0.13% |
| 2024-09-12 | 151.92 | 154.38 | 149.50 | 153.30 | 153.30 | qfq | 1,241,327 | 189,278,774 | 1.18% |
| 2024-09-11 | 150.00 | 153.88 | 149.50 | 151.51 | 151.51 | qfq | 817,185 | 123,665,772 | 0.19% |
| 2024-09-10 | 147.14 | 151.94 | 146.35 | 151.22 | 151.22 | qfq | 873,716 | 130,289,105 | 2.04% |
| 2024-09-09 | 151.10 | 151.10 | 145.88 | 148.19 | 148.19 | qfq | 1,055,534 | 156,722,725 | -2.56% |
| 2024-09-06 | 158.00 | 158.44 | 151.00 | 152.09 | 152.09 | qfq | 1,216,936 | 187,929,893 | -3.40% |
| 2024-09-05 | 153.50 | 160.90 | 153.16 | 157.44 | 157.44 | qfq | 1,901,530 | 299,744,622 | 4.47% |
| 2024-09-04 | 149.00 | 152.50 | 146.70 | 150.71 | 150.71 | qfq | 759,136 | 113,797,970 | 0.96% |
| 2024-09-03 | 152.91 | 154.99 | 148.12 | 149.28 | 149.28 | qfq | 1,052,143 | 158,838,465 | -2.12% |
| 2024-09-02 | 149.96 | 158.88 | 149.00 | 152.52 | 152.52 | qfq | 1,550,008 | 240,776,941 | 1.01% |
| 2024-08-30 | 147.00 | 152.49 | 146.13 | 151.00 | 151.00 | qfq | 1,037,306 | 155,711,467 | 2.80% |
| 2024-08-29 | 143.79 | 147.51 | 141.19 | 146.89 | 146.89 | qfq | 767,738 | 111,641,419 | 2.62% |
| 2024-08-28 | 140.55 | 144.17 | 140.53 | 143.14 | 143.14 | qfq | 402,005 | 57,462,134 | 0.81% |
| 2024-08-27 | 144.94 | 145.19 | 141.60 | 141.99 | 141.99 | qfq | 571,011 | 81,559,476 | -2.10% |
| 2024-08-26 | 144.96 | 146.81 | 143.22 | 145.03 | 145.03 | qfq | 677,829 | 98,334,394 | 1.27% |
| 2024-08-23 | 142.30 | 143.99 | 141.50 | 143.21 | 143.21 | qfq | 494,959 | 70,746,792 | 0.75% |
| 2024-08-22 | 145.00 | 145.94 | 142.00 | 142.14 | 142.14 | qfq | 686,478 | 98,636,484 | -2.15% |
| 2024-08-21 | 144.71 | 149.60 | 144.08 | 145.27 | 145.27 | qfq | 776,510 | 114,080,033 | -0.15% |
| 2024-08-20 | 146.94 | 146.96 | 143.50 | 145.49 | 145.49 | qfq | 766,302 | 111,085,462 | -0.46% |
| 2024-08-19 | 146.00 | 148.78 | 145.25 | 146.16 | 146.16 | qfq | 594,202 | 87,470,503 | 0.18% |
| 2024-08-16 | 148.14 | 149.88 | 145.15 | 145.90 | 145.90 | qfq | 695,716 | 102,789,309 | -1.47% |
| 2024-08-15 | 145.11 | 150.50 | 143.51 | 148.08 | 148.08 | qfq | 1,012,439 | 149,717,115 | 2.12% |
| 2024-08-14 | 147.60 | 147.60 | 145.00 | 145.00 | 145.00 | qfq | 536,524 | 78,275,165 | -1.24% |
| 2024-08-13 | 147.87 | 147.99 | 145.00 | 146.82 | 146.82 | qfq | 506,642 | 74,197,988 | 0.02% |
| 2024-08-12 | 151.26 | 151.26 | 146.00 | 146.79 | 146.79 | qfq | 999,229 | 147,066,804 | -3.36% |
| 2024-08-09 | 154.50 | 156.47 | 151.60 | 151.89 | 151.89 | qfq | 958,212 | 147,154,058 | -0.37% |
| 2024-08-08 | 157.14 | 159.50 | 152.20 | 152.46 | 152.46 | qfq | 1,143,172 | 176,166,545 | -3.70% |
| 2024-08-07 | 154.00 | 162.50 | 152.02 | 158.32 | 158.32 | qfq | 1,414,026 | 224,569,085 | 3.09% |
| 2024-08-06 | 154.00 | 155.88 | 151.42 | 153.57 | 153.57 | qfq | 940,998 | 144,245,802 | 1.36% |
| 2024-08-05 | 159.00 | 161.70 | 151.43 | 151.51 | 151.51 | qfq | 1,676,449 | 261,560,098 | -5.95% |
| 2024-08-02 | 163.70 | 167.65 | 160.83 | 161.10 | 161.10 | qfq | 1,404,449 | 230,181,683 | -2.25% |
| 2024-08-01 | 161.65 | 168.62 | 160.01 | 164.80 | 164.80 | qfq | 1,568,740 | 258,692,010 | 1.83% |
| 2024-07-31 | 157.02 | 162.97 | 157.01 | 161.84 | 161.84 | qfq | 1,676,876 | 269,743,349 | 2.44% |
| 2024-07-30 | 154.20 | 163.09 | 152.31 | 157.98 | 157.98 | qfq | 2,917,135 | 462,090,898 | 6.82% |
| 2024-07-29 | 148.12 | 150.88 | 147.21 | 147.90 | 147.90 | qfq | 713,183 | 106,259,823 | -0.05% |
| 2024-07-26 | 145.01 | 148.99 | 145.01 | 147.97 | 147.97 | qfq | 676,520 | 99,624,775 | 1.07% |
| 2024-07-25 | 147.05 | 149.75 | 144.10 | 146.40 | 146.40 | qfq | 886,954 | 129,762,116 | -0.44% |
| 2024-07-24 | 150.00 | 154.40 | 146.96 | 147.05 | 147.05 | qfq | 1,275,042 | 191,838,113 | -2.42% |
| 2024-07-23 | 158.43 | 158.98 | 150.01 | 150.69 | 150.69 | qfq | 1,295,908 | 199,240,245 | -4.90% |
| 2024-07-22 | 152.20 | 160.78 | 152.15 | 158.45 | 158.45 | qfq | 2,128,417 | 335,808,784 | 4.24% |
| 2024-07-19 | 146.25 | 153.55 | 146.23 | 152.01 | 152.01 | qfq | 1,705,937 | 257,612,517 | 2.61% |
| 2024-07-18 | 145.83 | 148.82 | 142.11 | 148.14 | 148.14 | qfq | 1,257,647 | 182,171,788 | 0.23% |
| 2024-07-17 | 151.60 | 153.00 | 147.80 | 147.80 | 147.80 | qfq | 1,077,123 | 161,249,393 | -2.60% |
| 2024-07-16 | 146.50 | 152.60 | 145.30 | 151.75 | 151.75 | qfq | 1,646,199 | 246,761,028 | 2.95% |
| 2024-07-15 | 148.88 | 149.50 | 145.68 | 147.40 | 147.40 | qfq | 824,436 | 121,254,541 | -0.87% |
| 2024-07-12 | 150.00 | 150.00 | 146.50 | 148.70 | 148.70 | qfq | 893,260 | 132,102,950 | -0.13% |
| 2024-07-11 | 149.61 | 151.68 | 147.00 | 148.89 | 148.89 | qfq | 1,335,089 | 199,241,458 | 0.87% |
| 2024-07-10 | 145.01 | 148.49 | 144.77 | 147.60 | 147.60 | qfq | 1,109,508 | 162,573,845 | 1.29% |
| 2024-07-09 | 140.10 | 146.00 | 138.02 | 145.72 | 145.72 | qfq | 1,545,094 | 220,183,942 | 3.74% |
| 2024-07-08 | 145.00 | 146.18 | 139.50 | 140.46 | 140.46 | qfq | 1,108,166 | 157,983,621 | -3.12% |
| 2024-07-05 | 144.10 | 146.58 | 142.30 | 144.99 | 144.99 | qfq | 942,810 | 136,214,284 | 0.92% |
| 2024-07-04 | 147.30 | 148.00 | 143.00 | 143.67 | 143.67 | qfq | 716,354 | 103,926,670 | -1.97% |
| 2024-07-03 | 149.00 | 149.00 | 144.60 | 146.55 | 146.55 | qfq | 1,069,421 | 156,461,184 | -1.17% |
| 2024-07-02 | 151.20 | 151.88 | 147.00 | 148.28 | 148.28 | qfq | 888,415 | 132,750,869 | -2.16% |
| 2024-07-01 | 150.25 | 152.88 | 147.20 | 151.56 | 151.56 | qfq | 1,009,150 | 151,051,180 | 0.37% |
| 2024-06-28 | 149.60 | 154.59 | 149.20 | 151.00 | 151.00 | qfq | 947,784 | 144,444,742 | 0.27% |
| 2024-06-27 | 154.04 | 155.08 | 150.00 | 150.60 | 150.60 | qfq | 1,016,500 | 154,249,229 | -2.76% |
| 2024-06-26 | 151.24 | 155.33 | 147.60 | 154.88 | 154.88 | qfq | 1,830,901 | 277,147,637 | 2.85% |
| 2024-06-25 | 163.52 | 164.65 | 150.25 | 150.59 | 150.59 | qfq | 2,393,151 | 371,743,850 | -7.98% |
| 2024-06-24 | 173.50 | 173.50 | 163.38 | 163.65 | 163.65 | qfq | 1,934,205 | 323,141,250 | -5.70% |
| 2024-06-21 | 173.04 | 175.88 | 168.68 | 173.55 | 173.55 | qfq | 1,442,940 | 249,062,047 | -1.27% |
| 2024-06-20 | 170.00 | 182.50 | 169.15 | 175.79 | 175.79 | qfq | 2,990,529 | 531,540,228 | 3.40% |
| 2024-06-19 | 173.30 | 173.68 | 168.50 | 170.01 | 170.01 | qfq | 1,159,359 | 197,701,082 | -1.69% |
| 2024-06-18 | 169.78 | 173.90 | 169.66 | 172.94 | 172.94 | qfq | 1,182,397 | 203,765,534 | 1.18% |
| 2024-06-17 | 169.32 | 174.10 | 167.35 | 170.92 | 170.92 | qfq | 1,716,192 | 292,885,186 | 0.86% |
| 2024-06-14 | 165.59 | 169.93 | 164.50 | 169.46 | 169.46 | qfq | 1,557,356 | 261,905,451 | 1.29% |
| 2024-06-13 | 166.88 | 170.25 | 166.48 | 167.31 | 167.31 | qfq | 1,299,032 | 218,652,738 | 0.25% |
| 2024-06-12 | 163.49 | 168.60 | 162.34 | 166.90 | 166.90 | qfq | 1,638,402 | 272,927,397 | 2.52% |
| 2024-06-11 | 155.49 | 163.26 | 153.69 | 162.79 | 162.79 | qfq | 1,650,529 | 261,759,048 | 4.51% |
| 2024-06-07 | 157.74 | 157.80 | 152.48 | 155.77 | 155.77 | qfq | 1,649,925 | 254,968,802 | -0.88% |
| 2024-06-06 | 163.40 | 164.40 | 156.00 | 157.15 | 157.15 | qfq | 1,926,457 | 308,544,306 | -4.29% |
| 2024-06-05 | 165.44 | 169.61 | 164.10 | 164.19 | 164.19 | qfq | 1,441,816 | 240,645,538 | -0.13% |
| 2024-06-04 | 163.00 | 164.71 | 160.94 | 164.40 | 164.40 | qfq | 996,268 | 162,159,287 | 0.09% |
| 2024-06-03 | 162.87 | 167.50 | 162.00 | 164.26 | 164.26 | qfq | 1,446,373 | 238,230,902 | 0.85% |
| 2024-05-31 | 162.59 | 165.32 | 162.20 | 162.88 | 162.88 | qfq | 1,052,291 | 172,037,219 | -0.40% |
| 2024-05-30 | 157.87 | 165.00 | 157.11 | 163.54 | 163.54 | qfq | 1,711,956 | 278,850,749 | 2.47% |
| 2024-05-29 | 161.73 | 163.51 | 158.02 | 159.60 | 159.60 | qfq | 1,195,926 | 191,279,366 | -1.18% |
| 2024-05-28 | 165.00 | 167.77 | 161.19 | 161.51 | 161.51 | qfq | 1,234,618 | 202,248,370 | -2.79% |
| 2024-05-27 | 165.44 | 166.61 | 159.50 | 166.15 | 166.15 | qfq | 1,693,550 | 276,221,220 | 1.03% |
| 2024-05-24 | 170.06 | 172.29 | 164.08 | 164.45 | 164.45 | qfq | 2,101,683 | 351,017,899 | -3.93% |
| 2024-05-23 | 172.00 | 174.85 | 170.07 | 171.17 | 171.17 | qfq | 1,759,362 | 303,208,364 | -1.43% |
| 2024-05-22 | 189.00 | 189.00 | 170.08 | 173.65 | 173.65 | qfq | 3,491,588 | 618,780,842 | -7.48% |
| 2024-05-21 | 190.80 | 195.00 | 187.36 | 187.68 | 187.68 | qfq | 1,577,209 | 301,105,422 | -2.30% |
| 2024-05-20 | 181.70 | 194.97 | 179.72 | 192.09 | 192.09 | qfq | 2,635,092 | 497,740,577 | 4.42% |
| 2024-05-17 | 180.08 | 184.28 | 177.26 | 183.96 | 183.96 | qfq | 1,924,980 | 350,390,416 | 2.66% |
| 2024-05-16 | 180.80 | 181.98 | 177.11 | 179.20 | 179.20 | qfq | 1,467,685 | 263,733,531 | -0.04% |
| 2024-05-15 | 180.00 | 182.12 | 177.10 | 179.28 | 179.28 | qfq | 1,465,012 | 263,437,690 | -0.21% |
| 2024-05-14 | 184.09 | 186.58 | 179.00 | 179.66 | 179.66 | qfq | 2,007,642 | 364,391,391 | -2.94% |
| 2024-05-13 | 193.98 | 195.00 | 184.10 | 185.10 | 185.10 | qfq | 3,273,107 | 616,352,810 | -6.09% |
| 2024-05-10 | 205.88 | 207.50 | 192.50 | 197.10 | 197.09 | qfq | 3,002,944 | 600,765,163 | -2.43% |
| 2024-05-09 | 204.50 | 206.00 | 200.09 | 202.01 | 202.00 | qfq | 2,198,946 | 446,460,052 | -0.03% |
| 2024-05-08 | 206.16 | 206.48 | 199.39 | 202.08 | 202.07 | qfq | 2,862,475 | 579,079,066 | -2.41% |
| 2024-05-07 | 210.61 | 213.49 | 205.80 | 207.08 | 207.07 | qfq | 2,640,569 | 552,037,882 | -2.23% |
| 2024-05-06 | 211.00 | 215.01 | 202.52 | 211.80 | 211.79 | qfq | 3,695,644 | 770,695,596 | -0.26% |
| 2024-04-30 | 215.00 | 228.00 | 210.88 | 212.35 | 212.34 | qfq | 4,075,817 | 890,369,646 | -1.86% |
| 2024-04-29 | 216.00 | 220.15 | 207.90 | 216.37 | 216.36 | qfq | 5,764,743 | 1,234,661,031 | -1.65% |
| 2024-04-26 | 186.00 | 222.59 | 182.77 | 220.00 | 219.99 | qfq | 8,522,887 | 1,791,132,489 | 18.60% |
| 2024-04-25 | 175.84 | 186.20 | 174.98 | 185.49 | 185.49 | qfq | 2,784,615 | 508,259,258 | 5.39% |
| 2024-04-24 | 170.15 | 178.00 | 170.15 | 176.00 | 176.00 | qfq | 1,875,961 | 327,891,894 | 1.53% |
| 2024-04-23 | 177.88 | 181.60 | 173.35 | 173.35 | 173.35 | qfq | 1,828,660 | 325,473,611 | -3.16% |
| 2024-04-22 | 171.68 | 182.30 | 168.32 | 179.00 | 179.00 | qfq | 2,482,455 | 439,138,188 | 2.05% |
| 2024-04-19 | 164.50 | 179.39 | 161.72 | 175.41 | 175.41 | qfq | 3,101,691 | 531,355,829 | 5.83% |
| 2024-04-18 | 161.88 | 168.88 | 156.60 | 165.75 | 165.75 | qfq | 2,100,490 | 343,850,693 | 1.94% |
| 2024-04-17 | 164.33 | 166.80 | 155.25 | 162.60 | 162.60 | qfq | 2,409,653 | 389,018,272 | 0.87% |
| 2024-04-16 | 167.39 | 169.80 | 160.66 | 161.20 | 161.20 | qfq | 2,459,245 | 402,058,899 | -5.62% |
| 2024-04-15 | 173.00 | 175.00 | 162.01 | 170.80 | 170.80 | qfq | 2,081,586 | 351,222,561 | -1.84% |
| 2024-04-12 | 174.80 | 177.98 | 169.22 | 174.00 | 174.00 | qfq | 2,339,001 | 407,477,967 | 0.46% |
| 2024-04-11 | 165.01 | 177.90 | 165.01 | 173.20 | 173.20 | qfq | 2,523,546 | 433,991,529 | 3.10% |
| 2024-04-10 | 172.00 | 172.80 | 162.80 | 168.00 | 168.00 | qfq | 2,570,018 | 427,731,262 | -3.26% |
| 2024-04-09 | 169.00 | 176.83 | 168.12 | 173.66 | 173.66 | qfq | 1,971,348 | 340,567,265 | 1.82% |
| 2024-04-08 | 173.97 | 175.59 | 166.00 | 170.55 | 170.55 | qfq | 2,310,204 | 393,453,861 | -3.10% |
| 2024-04-03 | 177.00 | 178.60 | 168.50 | 176.00 | 176.00 | qfq | 2,534,031 | 438,716,682 | 0.00% |
| 2024-04-02 | 183.30 | 183.42 | 170.11 | 176.00 | 176.00 | qfq | 4,032,494 | 711,283,834 | -5.31% |
| 2024-04-01 | 192.11 | 199.44 | 181.88 | 185.86 | 185.86 | qfq | 3,871,236 | 734,904,054 | 1.39% |
| 2024-03-29 | 181.00 | 186.99 | 176.66 | 183.31 | 183.31 | qfq | 3,005,932 | 548,135,840 | 0.45% |
| 2024-03-28 | 166.00 | 183.27 | 163.33 | 182.48 | 182.48 | qfq | 4,300,426 | 753,986,787 | 8.56% |
| 2024-03-27 | 170.00 | 177.24 | 164.81 | 168.09 | 168.09 | qfq | 3,450,037 | 592,438,949 | -1.06% |
| 2024-03-26 | 169.50 | 175.22 | 162.02 | 169.89 | 169.89 | qfq | 4,607,955 | 776,692,968 | -1.40% |
| 2024-03-25 | 175.08 | 192.00 | 170.32 | 172.30 | 172.30 | qfq | 5,851,148 | 1,074,786,230 | -1.72% |
| 2024-03-22 | 169.00 | 180.80 | 165.88 | 175.31 | 175.31 | qfq | 4,403,344 | 760,300,480 | 1.95% |
| 2024-03-21 | 156.02 | 174.88 | 156.01 | 171.96 | 171.96 | qfq | 4,109,200 | 688,288,571 | 8.23% |
| 2024-03-20 | 155.83 | 161.97 | 152.91 | 158.88 | 158.88 | qfq | 3,165,249 | 497,638,662 | 1.91% |
| 2024-03-19 | 139.19 | 160.88 | 139.19 | 155.90 | 155.90 | qfq | 4,355,106 | 651,401,404 | 12.03% |
| 2024-03-18 | 137.20 | 142.79 | 135.35 | 139.16 | 139.16 | qfq | 2,453,507 | 339,389,139 | 0.14% |
| 2024-03-15 | 128.10 | 144.55 | 127.92 | 138.96 | 138.96 | qfq | 3,406,785 | 466,995,253 | 8.74% |
| 2024-03-14 | 130.48 | 133.85 | 126.00 | 127.79 | 127.79 | qfq | 2,098,888 | 270,414,851 | -3.77% |
| 2024-03-13 | 129.03 | 139.04 | 129.03 | 132.79 | 132.79 | qfq | 2,570,362 | 347,073,786 | 0.60% |
| 2024-03-12 | 146.36 | 146.36 | 130.33 | 132.00 | 132.00 | qfq | 5,537,640 | 768,708,747 | 8.22% |
| 2024-03-05 | 109.58 | 129.00 | 107.12 | 121.97 | 121.97 | qfq | 3,215,697 | 383,950,335 | 11.00% |
| 2024-03-04 | 111.50 | 111.60 | 107.25 | 109.88 | 109.88 | qfq | 926,388 | 101,142,627 | -0.11% |
| 2024-03-01 | 110.00 | 111.58 | 107.96 | 110.00 | 110.00 | qfq | 1,320,878 | 145,102,578 | 1.90% |
| 2024-02-29 | 99.80 | 107.99 | 99.00 | 107.95 | 107.95 | qfq | 1,410,026 | 148,156,548 | 7.33% |
| 2024-02-28 | 106.88 | 111.00 | 100.00 | 100.58 | 100.58 | qfq | 1,679,089 | 177,649,117 | -6.19% |
| 2024-02-27 | 102.90 | 107.58 | 101.50 | 107.22 | 107.22 | qfq | 1,345,217 | 140,731,812 | 3.29% |
| 2024-02-26 | 100.08 | 106.00 | 99.00 | 103.80 | 103.80 | qfq | 1,479,154 | 151,428,617 | 1.81% |
| 2024-02-23 | 97.48 | 102.54 | 95.77 | 101.95 | 101.95 | qfq | 1,401,989 | 140,239,484 | 5.43% |
| 2024-02-22 | 93.13 | 98.28 | 93.01 | 96.70 | 96.70 | qfq | 1,075,415 | 103,562,449 | 3.20% |
| 2024-02-21 | 93.28 | 97.33 | 91.72 | 93.70 | 93.70 | qfq | 1,073,513 | 101,993,070 | 0.02% |
| 2024-02-20 | 94.27 | 94.28 | 91.02 | 93.68 | 93.68 | qfq | 722,251 | 66,884,184 | -0.63% |
| 2024-02-19 | 94.70 | 96.45 | 92.03 | 94.27 | 94.27 | qfq | 1,035,209 | 97,355,902 | 0.53% |
| 2024-02-08 | 93.00 | 96.49 | 91.52 | 93.77 | 93.77 | qfq | 1,250,840 | 117,766,495 | 3.04% |
| 2024-02-07 | 82.90 | 95.00 | 81.88 | 91.00 | 91.00 | qfq | 1,696,858 | 151,461,593 | 11.96% |
| 2024-02-06 | 73.44 | 81.65 | 72.16 | 81.28 | 81.28 | qfq | 1,248,736 | 97,036,818 | 9.23% |
| 2024-02-05 | 80.13 | 81.29 | 71.69 | 74.41 | 74.41 | qfq | 1,243,358 | 93,861,154 | -8.71% |
| 2024-02-02 | 87.14 | 88.13 | 78.36 | 81.51 | 81.51 | qfq | 974,739 | 80,612,192 | -5.78% |
| 2024-02-01 | 86.44 | 88.98 | 84.40 | 86.51 | 86.51 | qfq | 673,530 | 58,092,380 | -0.01% |
| 2024-01-31 | 92.50 | 93.25 | 86.10 | 86.52 | 86.52 | qfq | 1,001,045 | 89,291,247 | -7.75% |
| 2024-01-30 | 96.55 | 97.94 | 93.67 | 93.79 | 93.79 | qfq | 567,232 | 53,921,536 | -3.31% |
| 2024-01-29 | 102.48 | 102.53 | 97.00 | 97.00 | 97.00 | qfq | 577,968 | 57,084,718 | -3.10% |
| 2024-01-26 | 101.80 | 102.54 | 99.71 | 100.10 | 100.10 | qfq | 567,326 | 57,219,214 | -2.36% |
| 2024-01-25 | 100.00 | 102.96 | 98.36 | 102.52 | 102.52 | qfq | 740,999 | 75,113,465 | 3.09% |
| 2024-01-24 | 99.21 | 99.95 | 94.60 | 99.45 | 99.45 | qfq | 551,706 | 53,790,701 | 1.42% |
| 2024-01-23 | 96.07 | 99.63 | 94.52 | 98.06 | 98.06 | qfq | 742,034 | 72,582,117 | 1.92% |
| 2024-01-22 | 101.60 | 102.48 | 96.01 | 96.21 | 96.21 | qfq | 736,629 | 73,479,403 | -5.31% |
| 2024-01-19 | 103.42 | 105.00 | 101.57 | 101.60 | 101.60 | qfq | 442,511 | 45,577,745 | -2.29% |
| 2024-01-18 | 102.50 | 104.34 | 98.88 | 103.98 | 103.98 | qfq | 958,300 | 97,149,070 | 0.89% |
| 2024-01-17 | 106.70 | 106.70 | 103.06 | 103.06 | 103.06 | qfq | 480,686 | 50,380,139 | -3.67% |
| 2024-01-16 | 108.08 | 109.00 | 105.18 | 106.99 | 106.99 | qfq | 655,804 | 70,014,415 | -1.53% |
| 2024-01-15 | 110.00 | 110.66 | 108.01 | 108.65 | 108.65 | qfq | 541,430 | 58,990,704 | -1.43% |
| 2024-01-12 | 111.61 | 112.87 | 110.20 | 110.23 | 110.23 | qfq | 460,614 | 51,299,452 | -1.21% |
| 2024-01-11 | 111.98 | 112.49 | 109.40 | 111.58 | 111.58 | qfq | 720,973 | 80,189,347 | 0.61% |
| 2024-01-10 | 115.12 | 115.66 | 110.77 | 110.90 | 110.90 | qfq | 888,020 | 100,000,556 | -3.58% |
| 2024-01-09 | 120.00 | 120.80 | 114.00 | 115.02 | 115.02 | qfq | 757,321 | 88,229,624 | -2.57% |
| 2024-01-08 | 121.12 | 125.01 | 118.02 | 118.05 | 118.05 | qfq | 864,742 | 105,114,044 | -1.15% |
| 2024-01-05 | 122.88 | 123.81 | 119.00 | 119.42 | 119.42 | qfq | 538,163 | 65,160,766 | -3.05% |
| 2024-01-04 | 122.80 | 123.37 | 121.58 | 123.18 | 123.18 | qfq | 443,600 | 54,342,864 | -0.19% |
| 2024-01-03 | 125.13 | 126.00 | 122.14 | 123.42 | 123.42 | qfq | 596,123 | 73,618,268 | -1.66% |
| 2024-01-02 | 127.89 | 128.30 | 125.50 | 125.50 | 125.50 | qfq | 401,278 | 50,750,743 | -1.88% |
| 2023-12-29 | 126.02 | 128.75 | 126.02 | 127.90 | 127.90 | qfq | 377,070 | 48,240,718 | 0.86% |
| 2023-12-28 | 123.45 | 126.99 | 122.77 | 126.81 | 126.81 | qfq | 410,534 | 51,560,056 | 2.09% |
| 2023-12-27 | 123.63 | 124.80 | 122.80 | 124.22 | 124.22 | qfq | 249,674 | 30,942,834 | 0.44% |
| 2023-12-26 | 124.51 | 125.21 | 122.48 | 123.68 | 123.68 | qfq | 447,627 | 55,209,057 | -1.04% |
| 2023-12-25 | 125.20 | 126.64 | 123.25 | 124.98 | 124.98 | qfq | 347,571 | 43,385,007 | -0.34% |
| 2023-12-22 | 126.67 | 131.00 | 124.79 | 125.41 | 125.41 | qfq | 732,763 | 93,542,904 | -0.99% |
| 2023-12-21 | 123.90 | 127.78 | 122.51 | 126.66 | 126.66 | qfq | 543,317 | 67,759,900 | 1.73% |
| 2023-12-20 | 127.43 | 127.68 | 124.47 | 124.50 | 124.50 | qfq | 604,249 | 76,103,514 | -2.28% |
| 2023-12-19 | 126.66 | 128.37 | 125.25 | 127.41 | 127.41 | qfq | 319,621 | 40,637,091 | 0.59% |
| 2023-12-18 | 128.77 | 129.70 | 126.30 | 126.66 | 126.66 | qfq | 500,912 | 64,051,159 | -1.93% |
| 2023-12-15 | 131.69 | 132.00 | 128.77 | 129.15 | 129.15 | qfq | 698,872 | 90,635,829 | -1.94% |
| 2023-12-14 | 133.10 | 135.70 | 131.62 | 131.70 | 131.70 | qfq | 549,907 | 73,232,298 | -0.81% |
| 2023-12-13 | 137.11 | 137.90 | 132.51 | 132.78 | 132.78 | qfq | 737,507 | 99,579,672 | -2.07% |
| 2023-12-12 | 136.49 | 136.88 | 134.58 | 135.58 | 135.58 | qfq | 350,969 | 47,608,791 | -0.53% |
| 2023-12-11 | 135.25 | 136.58 | 132.66 | 136.30 | 136.30 | qfq | 717,422 | 96,787,360 | 0.78% |
| 2023-12-08 | 131.75 | 136.80 | 131.75 | 135.25 | 135.25 | qfq | 795,288 | 107,214,544 | 2.46% |
| 2023-12-07 | 129.50 | 133.23 | 129.41 | 132.00 | 132.00 | qfq | 474,047 | 62,496,473 | 1.15% |
| 2023-12-06 | 131.00 | 131.90 | 129.00 | 130.50 | 130.50 | qfq | 557,035 | 72,820,416 | -1.14% |
| 2023-12-05 | 136.62 | 137.88 | 131.98 | 132.01 | 132.01 | qfq | 857,290 | 114,875,177 | -3.36% |
| 2023-12-04 | 138.50 | 139.38 | 136.52 | 136.60 | 136.60 | qfq | 804,210 | 110,766,916 | -0.86% |
| 2023-12-01 | 135.35 | 138.86 | 133.50 | 137.79 | 137.79 | qfq | 874,860 | 119,936,562 | 2.10% |
| 2023-11-30 | 138.00 | 138.00 | 133.61 | 134.95 | 134.95 | qfq | 793,615 | 107,501,057 | -2.56% |
| 2023-11-29 | 133.82 | 139.50 | 132.62 | 138.49 | 138.49 | qfq | 1,411,202 | 193,581,726 | 3.93% |
| 2023-11-28 | 133.87 | 134.67 | 131.48 | 133.25 | 133.25 | qfq | 511,992 | 68,084,123 | -0.46% |
| 2023-11-27 | 134.80 | 135.26 | 133.10 | 133.87 | 133.87 | qfq | 486,343 | 65,089,350 | 0.13% |
| 2023-11-24 | 136.34 | 136.99 | 132.89 | 133.70 | 133.70 | qfq | 625,384 | 84,156,424 | -2.42% |
| 2023-11-23 | 136.15 | 137.09 | 134.52 | 137.01 | 137.01 | qfq | 476,169 | 64,728,502 | 0.49% |
| 2023-11-22 | 137.35 | 138.80 | 136.32 | 136.34 | 136.34 | qfq | 467,596 | 64,296,250 | -1.49% |
| 2023-11-21 | 139.58 | 139.90 | 135.88 | 138.40 | 138.40 | qfq | 939,007 | 129,132,892 | -0.92% |
| 2023-11-20 | 138.22 | 140.88 | 137.36 | 139.68 | 139.68 | qfq | 689,832 | 96,112,609 | 0.57% |
| 2023-11-17 | 138.65 | 139.48 | 137.12 | 138.89 | 138.89 | qfq | 504,247 | 69,750,281 | -0.01% |
| 2023-11-16 | 140.50 | 141.68 | 138.40 | 138.90 | 138.90 | qfq | 608,089 | 84,973,551 | -1.32% |
| 2023-11-15 | 143.05 | 143.50 | 139.71 | 140.76 | 140.76 | qfq | 920,049 | 129,695,789 | -0.94% |
| 2023-11-14 | 142.00 | 143.70 | 139.25 | 142.10 | 142.10 | qfq | 1,334,205 | 189,922,865 | 1.86% |
| 2023-11-13 | 139.00 | 140.50 | 137.13 | 139.50 | 139.50 | qfq | 826,776 | 114,964,490 | 0.82% |
| 2023-11-10 | 137.25 | 141.36 | 136.74 | 138.36 | 138.36 | qfq | 787,545 | 109,276,228 | 0.41% |
| 2023-11-09 | 138.12 | 139.83 | 136.55 | 137.80 | 137.80 | qfq | 671,547 | 92,638,141 | -0.23% |
| 2023-11-08 | 138.10 | 139.38 | 136.50 | 138.12 | 138.12 | qfq | 1,011,187 | 139,657,123 | 0.01% |
| 2023-11-07 | 134.25 | 138.77 | 133.26 | 138.10 | 138.10 | qfq | 1,359,377 | 185,935,676 | 2.88% |
| 2023-11-06 | 129.90 | 134.62 | 129.90 | 134.23 | 134.23 | qfq | 1,057,869 | 141,020,911 | 3.33% |
| 2023-11-03 | 125.02 | 130.40 | 125.02 | 129.90 | 129.90 | qfq | 1,012,313 | 130,425,742 | 3.46% |
| 2023-11-02 | 126.60 | 127.95 | 124.61 | 125.55 | 125.55 | qfq | 537,286 | 67,633,016 | -0.83% |
| 2023-11-01 | 129.20 | 130.23 | 126.42 | 126.60 | 126.60 | qfq | 626,691 | 79,982,724 | -1.88% |
| 2023-10-31 | 131.89 | 132.68 | 128.30 | 129.02 | 129.02 | qfq | 624,616 | 81,096,596 | -1.65% |
| 2023-10-30 | 131.67 | 131.97 | 129.30 | 131.19 | 131.19 | qfq | 831,915 | 108,910,474 | -0.08% |
| 2023-10-27 | 130.11 | 131.99 | 127.42 | 131.30 | 131.30 | qfq | 740,394 | 96,395,918 | 0.21% |
| 2023-10-26 | 129.60 | 131.50 | 128.47 | 131.02 | 131.02 | qfq | 628,030 | 81,754,542 | 0.41% |
| 2023-10-25 | 130.00 | 133.18 | 128.72 | 130.48 | 130.48 | qfq | 685,461 | 89,935,153 | 1.62% |
| 2023-10-24 | 126.31 | 130.36 | 125.05 | 128.40 | 128.40 | qfq | 580,521 | 74,140,771 | 1.82% |
| 2023-10-23 | 128.60 | 129.99 | 125.87 | 126.10 | 126.10 | qfq | 603,724 | 76,886,666 | -1.80% |
| 2023-10-20 | 135.00 | 135.94 | 128.08 | 128.41 | 128.41 | qfq | 1,031,312 | 136,012,657 | -5.13% |
| 2023-10-19 | 132.11 | 139.49 | 131.89 | 135.36 | 135.36 | qfq | 1,444,764 | 197,939,357 | 1.97% |
| 2023-10-18 | 135.54 | 135.55 | 131.11 | 132.75 | 132.75 | qfq | 656,898 | 87,083,614 | -1.75% |
| 2023-10-17 | 133.80 | 135.74 | 132.82 | 135.12 | 135.12 | qfq | 678,235 | 91,355,756 | 1.25% |
| 2023-10-16 | 138.68 | 138.88 | 132.80 | 133.45 | 133.45 | qfq | 1,116,585 | 150,391,475 | -3.37% |
| 2023-10-13 | 136.26 | 141.67 | 135.36 | 138.10 | 138.10 | qfq | 1,325,523 | 184,205,234 | 1.16% |
| 2023-10-12 | 140.32 | 140.95 | 135.97 | 136.52 | 136.52 | qfq | 1,400,468 | 192,478,629 | -2.71% |
| 2023-10-11 | 139.99 | 143.94 | 138.00 | 140.32 | 140.32 | qfq | 2,065,772 | 290,727,141 | 4.96% |
| 2023-10-10 | 134.44 | 135.44 | 133.50 | 133.69 | 133.69 | qfq | 592,007 | 79,488,338 | 0.10% |
| 2023-10-09 | 135.99 | 135.99 | 133.11 | 133.55 | 133.55 | qfq | 921,103 | 123,689,228 | -1.80% |
| 2023-09-28 | 130.65 | 139.44 | 130.65 | 136.00 | 136.00 | qfq | 1,636,838 | 223,300,256 | 4.45% |
| 2023-09-27 | 131.00 | 132.50 | 129.97 | 130.21 | 130.21 | qfq | 567,579 | 74,396,149 | -0.60% |
| 2023-09-26 | 130.03 | 133.18 | 129.40 | 130.99 | 130.99 | qfq | 742,665 | 97,777,440 | 0.74% |
| 2023-09-25 | 132.12 | 132.99 | 129.03 | 130.03 | 130.03 | qfq | 606,572 | 79,114,558 | -1.48% |
| 2023-09-22 | 124.00 | 132.50 | 123.58 | 131.99 | 131.99 | qfq | 1,192,245 | 153,968,740 | 6.81% |
| 2023-09-21 | 122.29 | 124.77 | 122.10 | 123.58 | 123.58 | qfq | 378,308 | 46,765,517 | 0.19% |
| 2023-09-20 | 124.01 | 126.60 | 123.20 | 123.34 | 123.34 | qfq | 356,096 | 44,312,353 | -1.25% |
| 2023-09-19 | 126.98 | 127.01 | 123.32 | 124.90 | 124.90 | qfq | 407,613 | 50,844,719 | -1.58% |
| 2023-09-18 | 130.20 | 130.38 | 126.81 | 126.91 | 126.91 | qfq | 504,714 | 64,612,337 | -2.15% |
| 2023-09-15 | 130.00 | 130.78 | 127.66 | 129.70 | 129.70 | qfq | 612,962 | 79,243,797 | 0.43% |
| 2023-09-14 | 131.32 | 133.50 | 128.20 | 129.15 | 129.15 | qfq | 628,184 | 81,925,168 | -1.53% |
| 2023-09-13 | 134.76 | 134.76 | 129.80 | 131.16 | 131.16 | qfq | 712,823 | 93,634,594 | -2.77% |
| 2023-09-12 | 135.88 | 136.98 | 134.20 | 134.89 | 134.89 | qfq | 686,163 | 92,897,035 | -0.07% |
| 2023-09-11 | 132.30 | 136.28 | 131.60 | 134.99 | 134.99 | qfq | 825,766 | 110,887,423 | 1.64% |
| 2023-09-08 | 131.00 | 134.18 | 129.90 | 132.81 | 132.81 | qfq | 688,648 | 91,094,623 | 1.19% |
| 2023-09-07 | 135.61 | 135.80 | 130.77 | 131.25 | 131.25 | qfq | 937,329 | 124,201,673 | -3.71% |
| 2023-09-06 | 130.51 | 137.27 | 130.13 | 136.31 | 136.31 | qfq | 1,106,168 | 148,444,038 | 3.65% |
| 2023-09-05 | 132.53 | 133.97 | 130.89 | 131.51 | 131.51 | qfq | 477,244 | 63,119,090 | -1.11% |
| 2023-09-04 | 133.00 | 133.63 | 130.83 | 132.98 | 132.98 | qfq | 575,603 | 76,129,694 | 0.45% |
| 2023-09-01 | 134.50 | 134.96 | 131.00 | 132.38 | 132.38 | qfq | 530,306 | 70,209,690 | -1.27% |
| 2023-08-31 | 134.05 | 135.55 | 132.65 | 134.08 | 134.08 | qfq | 591,602 | 79,405,724 | -0.28% |
| 2023-08-30 | 127.00 | 136.28 | 126.69 | 134.45 | 134.45 | qfq | 1,197,858 | 159,817,842 | 5.31% |
| 2023-08-29 | 121.00 | 128.88 | 120.55 | 127.67 | 127.67 | qfq | 781,614 | 98,617,654 | 4.31% |
| 2023-08-28 | 132.66 | 132.66 | 121.50 | 122.39 | 122.39 | qfq | 737,256 | 92,994,732 | -0.52% |
| 2023-08-25 | 131.33 | 131.50 | 120.00 | 123.03 | 123.03 | qfq | 1,254,715 | 155,954,463 | -7.06% |
| 2023-08-24 | 134.00 | 134.49 | 131.55 | 132.38 | 132.38 | qfq | 340,331 | 45,237,852 | 0.29% |
| 2023-08-23 | 135.50 | 135.97 | 132.00 | 132.00 | 132.00 | qfq | 477,925 | 63,809,854 | -3.20% |
| 2023-08-22 | 132.19 | 136.92 | 131.00 | 136.37 | 136.37 | qfq | 884,616 | 119,015,487 | 4.55% |
| 2023-08-21 | 131.50 | 133.79 | 130.27 | 130.43 | 130.43 | qfq | 373,333 | 49,294,863 | -0.71% |
| 2023-08-18 | 132.00 | 134.44 | 131.25 | 131.36 | 131.36 | qfq | 422,720 | 56,207,620 | -0.42% |
| 2023-08-17 | 130.01 | 133.33 | 129.55 | 131.91 | 131.91 | qfq | 445,263 | 58,620,436 | 1.10% |
| 2023-08-16 | 134.50 | 135.53 | 130.08 | 130.47 | 130.47 | qfq | 521,541 | 68,966,845 | -3.28% |
| 2023-08-15 | 136.00 | 136.80 | 133.00 | 134.89 | 134.89 | qfq | 314,906 | 42,433,407 | -0.82% |
| 2023-08-14 | 133.00 | 136.18 | 131.70 | 136.00 | 136.00 | qfq | 472,276 | 63,422,672 | 2.10% |
| 2023-08-11 | 135.70 | 137.60 | 133.20 | 133.20 | 133.20 | qfq | 502,763 | 67,660,064 | -2.50% |
| 2023-08-10 | 136.50 | 138.23 | 135.80 | 136.61 | 136.61 | qfq | 411,066 | 56,193,676 | 0.03% |
| 2023-08-09 | 142.00 | 142.00 | 136.57 | 136.57 | 136.57 | qfq | 864,993 | 119,639,815 | -3.94% |
| 2023-08-08 | 143.60 | 144.44 | 141.68 | 142.17 | 142.17 | qfq | 379,424 | 54,073,827 | -1.00% |
| 2023-08-07 | 144.00 | 145.87 | 142.88 | 143.60 | 143.60 | qfq | 523,608 | 75,542,594 | -0.43% |
| 2023-08-04 | 141.85 | 144.80 | 141.64 | 144.22 | 144.22 | qfq | 594,484 | 85,375,872 | 1.35% |
| 2023-08-03 | 140.09 | 143.52 | 140.06 | 142.30 | 142.30 | qfq | 460,060 | 65,119,472 | -0.15% |
| 2023-08-02 | 146.00 | 147.55 | 142.18 | 142.51 | 142.51 | qfq | 1,118,091 | 161,179,277 | 1.87% |
| 2023-08-01 | 139.18 | 140.74 | 138.51 | 139.90 | 139.90 | qfq | 483,661 | 67,501,942 | -0.76% |
| 2023-07-31 | 139.42 | 141.76 | 139.06 | 140.97 | 140.97 | qfq | 663,981 | 93,071,082 | 0.95% |
| 2023-07-28 | 139.48 | 140.28 | 136.68 | 139.65 | 139.65 | qfq | 745,774 | 103,123,742 | 0.13% |
| 2023-07-27 | 142.51 | 143.66 | 138.81 | 139.47 | 139.47 | qfq | 655,942 | 92,341,359 | -2.37% |
| 2023-07-26 | 143.88 | 145.96 | 140.60 | 142.85 | 142.85 | qfq | 690,661 | 98,959,890 | -0.10% |
| 2023-07-25 | 143.50 | 145.45 | 141.75 | 143.00 | 143.00 | qfq | 748,192 | 107,110,944 | 0.93% |
| 2023-07-24 | 140.29 | 142.60 | 140.29 | 141.68 | 141.68 | qfq | 535,040 | 75,697,386 | 0.24% |
| 2023-07-21 | 140.80 | 143.78 | 140.00 | 141.34 | 141.34 | qfq | 561,396 | 79,528,557 | 0.00% |
| 2023-07-20 | 145.73 | 146.00 | 140.89 | 141.34 | 141.34 | qfq | 991,755 | 141,543,239 | -2.96% |
| 2023-07-19 | 147.20 | 147.20 | 145.00 | 145.65 | 145.65 | qfq | 550,579 | 80,419,760 | -0.70% |
| 2023-07-18 | 150.61 | 150.66 | 145.45 | 146.67 | 146.67 | qfq | 836,104 | 123,454,605 | -2.00% |
| 2023-07-17 | 152.40 | 152.49 | 148.98 | 149.67 | 149.67 | qfq | 640,327 | 95,952,582 | -1.77% |