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
纳芯微688052.SH
最近收盘价199.532026-07-17
最近交易日2026-07-17
成交量（股）4,502,080
成交额（元）928,304,099
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
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 | 217.98 | 222.72 | 196.59 | 199.53 | 199.53 | qfq | 4,502,080 | 928,304,099 | -8.36% |
| 2026-07-16 | 233.33 | 238.64 | 213.34 | 217.73 | 217.73 | qfq | 3,727,056 | 836,689,755 | -7.53% |
| 2026-07-15 | 242.90 | 252.57 | 233.67 | 235.47 | 235.47 | qfq | 3,421,614 | 830,025,431 | -3.06% |
| 2026-07-14 | 237.43 | 247.77 | 232.48 | 242.91 | 242.91 | qfq | 3,376,761 | 812,642,277 | 1.73% |
| 2026-07-13 | 246.00 | 251.42 | 235.87 | 238.78 | 238.78 | qfq | 4,226,193 | 1,025,952,483 | -4.72% |
| 2026-07-10 | 259.72 | 270.00 | 249.00 | 250.60 | 250.60 | qfq | 4,821,789 | 1,261,816,253 | -2.22% |
| 2026-07-09 | 252.13 | 258.70 | 240.64 | 256.30 | 256.30 | qfq | 3,349,357 | 833,753,762 | 2.85% |
| 2026-07-08 | 249.90 | 256.89 | 238.00 | 249.19 | 249.19 | qfq | 4,052,419 | 1,004,320,903 | -0.94% |
| 2026-07-07 | 265.60 | 269.98 | 249.38 | 251.55 | 251.55 | qfq | 3,578,544 | 920,041,701 | -4.24% |
| 2026-07-06 | 257.00 | 268.00 | 246.02 | 262.68 | 262.68 | qfq | 3,873,331 | 998,654,968 | 2.21% |
| 2026-07-03 | 261.56 | 270.38 | 249.96 | 257.00 | 257.00 | qfq | 4,216,556 | 1,088,492,374 | -1.31% |
| 2026-07-02 | 260.00 | 275.80 | 251.01 | 260.42 | 260.42 | qfq | 4,237,197 | 1,122,779,548 | -2.46% |
| 2026-07-01 | 289.00 | 293.78 | 262.98 | 266.99 | 266.99 | qfq | 4,936,396 | 1,367,604,730 | -7.39% |
| 2026-06-30 | 269.78 | 288.88 | 265.01 | 288.31 | 288.31 | qfq | 4,627,871 | 1,293,162,750 | 7.46% |
| 2026-06-29 | 273.33 | 274.50 | 254.00 | 268.30 | 268.30 | qfq | 5,372,938 | 1,422,406,225 | -1.84% |
| 2026-06-26 | 280.43 | 289.98 | 270.00 | 273.33 | 273.33 | qfq | 7,784,648 | 2,179,756,287 | -3.60% |
| 2026-06-25 | 293.08 | 294.18 | 272.22 | 283.55 | 283.55 | qfq | 5,592,653 | 1,578,563,917 | -1.89% |
| 2026-06-24 | 293.00 | 307.29 | 281.90 | 289.00 | 289.00 | qfq | 4,836,332 | 1,409,494,560 | -3.67% |
| 2026-06-23 | 285.50 | 303.35 | 284.00 | 300.00 | 300.00 | qfq | 5,127,147 | 1,515,490,176 | 2.85% |
| 2026-06-22 | 271.89 | 293.88 | 264.91 | 291.68 | 291.68 | qfq | 6,017,250 | 1,683,175,688 | 9.41% |
| 2026-06-18 | 266.66 | 271.52 | 259.17 | 266.60 | 266.60 | qfq | 3,477,728 | 921,553,827 | 0.68% |
| 2026-06-17 | 254.00 | 265.00 | 251.26 | 264.80 | 264.80 | qfq | 2,777,978 | 722,000,517 | 2.72% |
| 2026-06-16 | 252.49 | 259.90 | 248.60 | 257.78 | 257.78 | qfq | 3,704,963 | 944,099,068 | 2.10% |
| 2026-06-15 | 238.30 | 253.77 | 232.60 | 252.49 | 252.49 | qfq | 4,351,194 | 1,075,771,838 | 7.36% |
| 2026-06-12 | 245.98 | 251.35 | 233.35 | 235.18 | 235.18 | qfq | 4,124,233 | 990,517,977 | -0.90% |
| 2026-06-11 | 237.00 | 248.48 | 234.77 | 237.32 | 237.32 | qfq | 3,049,818 | 730,907,846 | -1.12% |
| 2026-06-10 | 240.50 | 242.86 | 234.10 | 240.00 | 240.00 | qfq | 3,701,621 | 882,918,074 | -0.46% |
| 2026-06-09 | 227.96 | 244.73 | 227.96 | 241.12 | 241.12 | qfq | 5,183,960 | 1,232,303,742 | 7.82% |
| 2026-06-08 | 225.00 | 235.18 | 219.99 | 223.63 | 223.63 | qfq | 4,274,498 | 969,313,799 | -4.63% |
| 2026-06-05 | 242.15 | 247.77 | 230.00 | 234.49 | 234.49 | qfq | 4,121,271 | 984,464,270 | -4.68% |
| 2026-06-04 | 240.01 | 249.02 | 233.23 | 246.00 | 246.00 | qfq | 2,908,642 | 709,921,865 | 1.15% |
| 2026-06-03 | 241.00 | 252.52 | 239.50 | 243.21 | 243.21 | qfq | 3,453,755 | 845,495,511 | 1.52% |
| 2026-06-02 | 238.88 | 245.18 | 230.01 | 239.58 | 239.58 | qfq | 4,163,873 | 995,889,751 | 1.30% |
| 2026-06-01 | 256.74 | 261.90 | 235.79 | 236.50 | 236.50 | qfq | 4,869,146 | 1,191,203,837 | -7.91% |
| 2026-05-29 | 269.53 | 271.00 | 253.99 | 256.82 | 256.82 | qfq | 4,564,801 | 1,187,921,275 | -3.45% |
| 2026-05-28 | 263.00 | 272.50 | 252.01 | 266.01 | 266.01 | qfq | 5,016,987 | 1,326,510,934 | 1.14% |
| 2026-05-27 | 259.50 | 272.50 | 255.15 | 263.00 | 263.00 | qfq | 5,604,463 | 1,487,859,965 | 4.32% |
| 2026-05-26 | 256.00 | 260.00 | 247.11 | 252.12 | 252.12 | qfq | 3,751,022 | 942,701,077 | -3.03% |
| 2026-05-25 | 237.79 | 267.00 | 237.79 | 260.00 | 260.00 | qfq | 4,936,189 | 1,264,779,729 | 9.93% |
| 2026-05-22 | 239.34 | 240.00 | 228.00 | 236.51 | 236.51 | qfq | 4,186,067 | 977,899,071 | -0.63% |
| 2026-05-21 | 256.53 | 257.20 | 236.02 | 238.00 | 238.00 | qfq | 6,235,767 | 1,552,661,571 | -5.37% |
| 2026-05-20 | 225.22 | 257.70 | 225.01 | 251.50 | 251.50 | qfq | 7,537,727 | 1,840,106,327 | 10.82% |
| 2026-05-19 | 219.25 | 228.38 | 213.90 | 226.94 | 226.94 | qfq | 3,732,332 | 834,633,650 | 3.46% |
| 2026-05-18 | 219.00 | 225.69 | 214.38 | 219.36 | 219.36 | qfq | 3,777,241 | 831,660,135 | -0.48% |
| 2026-05-15 | 218.03 | 231.34 | 216.40 | 220.42 | 220.42 | qfq | 4,925,224 | 1,095,139,828 | 1.61% |
| 2026-05-14 | 223.00 | 229.99 | 216.92 | 216.92 | 216.92 | qfq | 5,226,057 | 1,163,065,728 | -1.04% |
| 2026-05-13 | 218.00 | 222.00 | 214.03 | 219.20 | 219.20 | qfq | 4,016,368 | 875,125,054 | -1.31% |
| 2026-05-12 | 224.24 | 224.69 | 217.73 | 222.10 | 222.10 | qfq | 4,562,991 | 1,007,799,367 | -1.92% |
| 2026-05-11 | 205.60 | 227.00 | 205.11 | 226.45 | 226.45 | qfq | 6,617,966 | 1,440,268,198 | 12.66% |
| 2026-05-08 | 198.00 | 204.07 | 195.30 | 201.00 | 201.00 | qfq | 3,217,292 | 645,237,342 | 0.41% |
| 2026-05-07 | 199.68 | 201.95 | 195.62 | 200.17 | 200.17 | qfq | 2,743,869 | 546,726,087 | 0.39% |
| 2026-05-06 | 199.00 | 203.00 | 193.63 | 199.40 | 199.40 | qfq | 5,396,927 | 1,072,700,107 | 0.71% |
| 2026-04-30 | 190.00 | 202.00 | 187.20 | 198.00 | 198.00 | qfq | 6,073,881 | 1,190,621,231 | 4.77% |
| 2026-04-29 | 185.00 | 191.88 | 181.48 | 188.99 | 188.99 | qfq | 3,990,589 | 748,302,273 | 1.88% |
| 2026-04-28 | 185.08 | 193.18 | 183.00 | 185.50 | 185.50 | qfq | 5,040,347 | 953,090,893 | -1.07% |
| 2026-04-27 | 183.00 | 188.12 | 176.32 | 187.50 | 187.50 | qfq | 5,224,193 | 958,978,522 | 2.57% |
| 2026-04-24 | 184.18 | 190.17 | 182.38 | 182.81 | 182.81 | qfq | 7,734,996 | 1,436,144,889 | 2.93% |
| 2026-04-23 | 176.00 | 184.40 | 175.06 | 177.61 | 177.61 | qfq | 4,616,751 | 829,267,409 | 2.19% |
| 2026-04-22 | 169.15 | 176.52 | 169.15 | 173.80 | 173.80 | qfq | 3,047,003 | 527,631,071 | 2.12% |
| 2026-04-21 | 169.57 | 172.00 | 164.05 | 170.20 | 170.20 | qfq | 3,091,431 | 519,531,785 | 0.37% |
| 2026-04-20 | 170.59 | 173.80 | 166.90 | 169.57 | 169.57 | qfq | 3,468,014 | 588,490,164 | -0.08% |
| 2026-04-17 | 163.61 | 171.20 | 162.27 | 169.70 | 169.70 | qfq | 4,187,220 | 704,661,097 | 4.58% |
| 2026-04-16 | 156.21 | 163.98 | 155.03 | 162.27 | 162.27 | qfq | 3,162,713 | 509,495,067 | 3.88% |
| 2026-04-15 | 155.00 | 161.18 | 155.00 | 156.21 | 156.21 | qfq | 2,937,961 | 462,727,164 | 1.21% |
| 2026-04-14 | 152.35 | 158.15 | 151.98 | 154.35 | 154.35 | qfq | 2,600,339 | 402,788,996 | 2.47% |
| 2026-04-13 | 150.67 | 154.28 | 150.11 | 150.63 | 150.63 | qfq | 2,341,259 | 356,269,241 | -0.64% |
| 2026-04-10 | 155.03 | 158.48 | 150.68 | 151.60 | 151.60 | qfq | 3,619,317 | 559,427,340 | -1.23% |
| 2026-04-09 | 154.52 | 156.62 | 151.93 | 153.49 | 153.49 | qfq | 2,761,414 | 425,957,847 | -2.17% |
| 2026-04-08 | 156.00 | 158.18 | 154.24 | 156.90 | 156.90 | qfq | 2,688,838 | 420,024,456 | 3.65% |
| 2026-04-07 | 149.88 | 154.45 | 148.00 | 151.37 | 151.37 | qfq | 1,616,779 | 244,500,601 | 1.83% |
| 2026-04-03 | 151.36 | 152.38 | 145.87 | 148.65 | 148.65 | qfq | 1,851,816 | 275,100,097 | -1.61% |
| 2026-04-02 | 152.50 | 154.09 | 149.01 | 151.09 | 151.09 | qfq | 1,487,617 | 225,330,620 | -1.05% |
| 2026-04-01 | 151.75 | 153.26 | 150.88 | 152.70 | 152.70 | qfq | 1,673,966 | 254,694,515 | 3.26% |
| 2026-03-31 | 153.00 | 155.80 | 147.37 | 147.88 | 147.88 | qfq | 3,006,601 | 455,522,072 | -2.64% |
| 2026-03-30 | 157.50 | 158.03 | 151.50 | 151.89 | 151.89 | qfq | 2,364,217 | 363,482,178 | -4.47% |
| 2026-03-27 | 156.83 | 161.73 | 155.38 | 159.00 | 159.00 | qfq | 1,205,123 | 191,376,381 | 0.13% |
| 2026-03-26 | 161.20 | 162.81 | 157.53 | 158.80 | 158.80 | qfq | 1,514,412 | 241,488,923 | -2.64% |
| 2026-03-25 | 156.57 | 165.58 | 156.57 | 163.10 | 163.10 | qfq | 1,965,609 | 319,323,931 | 4.43% |
| 2026-03-24 | 154.99 | 157.98 | 152.25 | 156.18 | 156.18 | qfq | 2,286,597 | 355,006,618 | 2.61% |
| 2026-03-23 | 157.00 | 161.61 | 150.91 | 152.21 | 152.21 | qfq | 2,798,541 | 434,691,525 | -5.84% |
| 2026-03-20 | 156.36 | 165.50 | 153.86 | 161.65 | 161.65 | qfq | 3,257,873 | 519,945,380 | 3.75% |
| 2026-03-19 | 157.75 | 157.75 | 153.80 | 155.80 | 155.80 | qfq | 2,155,834 | 334,432,509 | -1.93% |
| 2026-03-18 | 162.44 | 162.44 | 158.08 | 158.86 | 158.86 | qfq | 1,565,481 | 249,319,128 | -0.85% |
| 2026-03-17 | 167.47 | 168.80 | 159.21 | 160.22 | 160.22 | qfq | 2,199,285 | 355,893,236 | -3.95% |
| 2026-03-16 | 164.00 | 169.37 | 160.00 | 166.81 | 166.81 | qfq | 2,249,148 | 370,958,003 | 1.71% |
| 2026-03-13 | 172.14 | 172.14 | 163.02 | 164.00 | 164.00 | qfq | 2,845,548 | 473,948,121 | -5.64% |
| 2026-03-12 | 174.80 | 181.80 | 172.00 | 173.81 | 173.81 | qfq | 2,269,453 | 400,128,631 | -0.75% |
| 2026-03-11 | 177.00 | 180.60 | 174.00 | 175.12 | 175.12 | qfq | 2,246,375 | 398,087,211 | -1.18% |
| 2026-03-10 | 175.10 | 180.50 | 172.71 | 177.22 | 177.22 | qfq | 3,943,754 | 698,441,366 | 3.46% |
| 2026-03-09 | 160.18 | 171.59 | 159.65 | 171.30 | 171.30 | qfq | 4,222,888 | 700,645,065 | 4.24% |
| 2026-03-06 | 154.37 | 164.50 | 152.99 | 164.33 | 164.33 | qfq | 3,927,439 | 630,499,265 | 7.41% |
| 2026-03-05 | 159.21 | 162.00 | 152.60 | 152.99 | 152.99 | qfq | 2,970,456 | 462,448,284 | -2.47% |
| 2026-03-04 | 155.00 | 159.26 | 154.45 | 156.87 | 156.87 | qfq | 3,212,828 | 503,066,154 | 0.80% |
| 2026-03-03 | 170.40 | 171.03 | 155.00 | 155.62 | 155.62 | qfq | 4,735,735 | 755,921,376 | -8.19% |
| 2026-03-02 | 166.89 | 177.00 | 166.89 | 169.50 | 169.50 | qfq | 4,682,392 | 808,267,174 | -0.29% |
| 2026-02-27 | 174.00 | 174.00 | 168.30 | 170.00 | 170.00 | qfq | 3,430,941 | 584,756,650 | -2.86% |
| 2026-02-26 | 171.40 | 177.77 | 171.00 | 175.01 | 175.01 | qfq | 3,597,985 | 628,686,830 | 2.26% |
| 2026-02-25 | 174.40 | 175.76 | 170.19 | 171.15 | 171.15 | qfq | 2,806,439 | 484,778,319 | -1.43% |
| 2026-02-24 | 179.06 | 179.26 | 171.68 | 173.63 | 173.63 | qfq | 2,419,036 | 420,796,501 | -3.14% |
| 2026-02-13 | 181.99 | 182.89 | 178.11 | 179.25 | 179.25 | qfq | 2,101,785 | 379,660,786 | -2.05% |
| 2026-02-12 | 179.52 | 184.50 | 174.73 | 183.00 | 183.00 | qfq | 4,239,593 | 766,610,789 | 3.98% |
| 2026-02-11 | 175.00 | 180.50 | 171.68 | 176.00 | 176.00 | qfq | 2,842,041 | 500,597,175 | 0.15% |
| 2026-02-10 | 179.10 | 180.80 | 174.52 | 175.73 | 175.73 | qfq | 1,652,771 | 291,895,013 | -1.55% |
| 2026-02-09 | 177.17 | 179.79 | 171.72 | 178.50 | 178.50 | qfq | 2,271,443 | 401,017,541 | 2.49% |
| 2026-02-06 | 177.70 | 179.78 | 174.11 | 174.17 | 174.17 | qfq | 2,254,444 | 396,809,521 | -3.78% |
| 2026-02-05 | 168.91 | 181.88 | 166.60 | 181.01 | 181.01 | qfq | 4,117,180 | 717,706,578 | 6.28% |
| 2026-02-04 | 177.00 | 177.00 | 168.00 | 170.32 | 170.32 | qfq | 2,451,460 | 417,891,004 | -3.41% |
| 2026-02-03 | 174.66 | 178.99 | 172.51 | 176.33 | 176.33 | qfq | 3,495,211 | 615,706,491 | 3.13% |
| 2026-02-02 | 183.00 | 183.90 | 170.05 | 170.98 | 170.98 | qfq | 4,769,732 | 840,850,930 | -8.03% |
| 2026-01-30 | 183.05 | 188.57 | 176.07 | 185.90 | 185.90 | qfq | 4,649,795 | 850,975,844 | -0.57% |
| 2026-01-29 | 194.44 | 201.00 | 185.28 | 186.97 | 186.97 | qfq | 4,182,795 | 807,313,423 | -4.64% |
| 2026-01-28 | 194.20 | 204.60 | 193.64 | 196.06 | 196.06 | qfq | 7,179,788 | 1,427,298,354 | 4.87% |
| 2026-01-27 | 179.00 | 189.50 | 174.50 | 186.96 | 186.96 | qfq | 4,080,923 | 749,135,704 | 4.27% |
| 2026-01-26 | 189.00 | 193.86 | 178.50 | 179.30 | 179.30 | qfq | 3,504,365 | 640,015,737 | -5.81% |
| 2026-01-23 | 185.07 | 190.99 | 183.06 | 190.37 | 190.37 | qfq | 3,095,040 | 581,431,829 | 2.45% |
| 2026-01-22 | 188.80 | 191.40 | 184.01 | 185.82 | 185.82 | qfq | 4,293,816 | 804,342,712 | 0.32% |
| 2026-01-21 | 171.00 | 185.79 | 171.00 | 185.22 | 185.22 | qfq | 5,195,615 | 940,570,986 | 6.17% |
| 2026-01-20 | 171.81 | 178.68 | 171.43 | 174.45 | 174.45 | qfq | 2,889,426 | 506,203,294 | 1.13% |
| 2026-01-19 | 174.00 | 174.83 | 169.70 | 172.50 | 172.50 | qfq | 2,652,247 | 454,871,701 | -1.42% |
| 2026-01-16 | 172.50 | 177.65 | 168.58 | 174.98 | 174.98 | qfq | 3,848,005 | 666,218,165 | 1.89% |
| 2026-01-15 | 169.50 | 171.80 | 166.33 | 171.73 | 171.73 | qfq | 2,703,240 | 457,245,434 | -0.08% |
| 2026-01-14 | 172.52 | 174.48 | 168.88 | 171.87 | 171.87 | qfq | 3,014,678 | 518,080,632 | 0.90% |
| 2026-01-13 | 174.81 | 176.50 | 169.31 | 170.33 | 170.33 | qfq | 2,817,743 | 484,736,030 | -2.28% |
| 2026-01-12 | 177.88 | 177.88 | 172.20 | 174.31 | 174.31 | qfq | 3,116,395 | 542,505,212 | -1.60% |
| 2026-01-09 | 177.55 | 178.53 | 174.60 | 177.14 | 177.14 | qfq | 2,344,731 | 413,627,599 | -0.20% |
| 2026-01-08 | 180.99 | 180.99 | 176.01 | 177.50 | 177.50 | qfq | 3,310,694 | 589,956,765 | -3.46% |
| 2026-01-07 | 168.00 | 185.79 | 168.00 | 183.87 | 183.87 | qfq | 7,053,362 | 1,262,318,064 | 11.08% |
| 2026-01-06 | 162.35 | 165.62 | 161.30 | 165.53 | 165.53 | qfq | 2,690,457 | 441,755,805 | 1.93% |
| 2026-01-05 | 158.80 | 163.20 | 158.18 | 162.40 | 162.40 | qfq | 2,992,708 | 481,652,350 | 2.67% |
| 2025-12-31 | 161.00 | 161.79 | 157.04 | 158.18 | 158.18 | qfq | 1,969,108 | 312,681,999 | -2.30% |
| 2025-12-30 | 160.56 | 162.99 | 160.00 | 161.90 | 161.90 | qfq | 1,915,853 | 309,347,196 | 0.25% |
| 2025-12-29 | 159.44 | 164.50 | 159.43 | 161.49 | 161.49 | qfq | 2,132,947 | 346,519,028 | 1.29% |
| 2025-12-26 | 162.96 | 162.96 | 158.57 | 159.43 | 159.43 | qfq | 2,106,055 | 337,249,999 | -2.17% |
| 2025-12-25 | 160.10 | 165.63 | 160.10 | 162.96 | 162.96 | qfq | 2,522,121 | 410,892,326 | 1.41% |
| 2025-12-24 | 154.10 | 166.06 | 152.80 | 160.69 | 160.69 | qfq | 4,458,696 | 717,689,866 | 4.71% |
| 2025-12-23 | 149.67 | 154.77 | 148.70 | 153.46 | 153.46 | qfq | 2,791,656 | 427,966,756 | 2.56% |
| 2025-12-22 | 149.10 | 152.66 | 149.10 | 149.63 | 149.63 | qfq | 1,527,436 | 230,586,457 | 0.46% |
| 2025-12-19 | 150.79 | 153.30 | 148.91 | 148.95 | 148.95 | qfq | 1,494,363 | 225,088,465 | -0.29% |
| 2025-12-18 | 149.29 | 150.77 | 148.93 | 149.38 | 149.38 | qfq | 1,029,958 | 154,071,564 | -0.26% |
| 2025-12-17 | 149.10 | 150.06 | 145.10 | 149.77 | 149.77 | qfq | 1,774,754 | 262,250,563 | 1.09% |
| 2025-12-16 | 151.50 | 152.40 | 147.50 | 148.16 | 148.16 | qfq | 1,506,514 | 224,711,067 | -2.54% |
| 2025-12-15 | 152.20 | 156.80 | 151.07 | 152.02 | 152.02 | qfq | 1,808,655 | 278,227,434 | -1.18% |
| 2025-12-12 | 150.00 | 155.55 | 147.60 | 153.83 | 153.83 | qfq | 3,812,574 | 579,583,941 | 3.38% |
| 2025-12-11 | 153.33 | 153.78 | 148.80 | 148.80 | 148.80 | qfq | 1,983,924 | 298,526,463 | -3.24% |
| 2025-12-10 | 150.01 | 153.97 | 147.00 | 153.78 | 153.78 | qfq | 2,715,941 | 412,344,287 | 1.91% |
| 2025-12-09 | 153.59 | 154.51 | 149.57 | 150.90 | 150.90 | qfq | 2,884,499 | 437,101,137 | -3.11% |
| 2025-12-08 | 157.00 | 157.50 | 152.56 | 155.74 | 155.74 | qfq | 3,948,729 | 610,502,127 | -1.60% |
| 2025-12-05 | 152.01 | 158.86 | 149.15 | 158.28 | 158.28 | qfq | 3,429,111 | 531,291,439 | 3.57% |
| 2025-12-04 | 152.97 | 154.60 | 149.10 | 152.83 | 152.83 | qfq | 2,588,698 | 392,479,150 | 0.22% |
| 2025-12-03 | 150.00 | 155.65 | 147.51 | 152.50 | 152.50 | qfq | 3,249,810 | 492,948,462 | 1.84% |
| 2025-12-02 | 152.00 | 152.19 | 149.11 | 149.75 | 149.75 | qfq | 1,894,776 | 284,623,524 | -1.91% |
| 2025-12-01 | 153.50 | 154.26 | 149.30 | 152.67 | 152.67 | qfq | 2,856,972 | 432,246,360 | -0.54% |
| 2025-11-28 | 149.62 | 154.98 | 148.30 | 153.50 | 153.50 | qfq | 2,783,656 | 421,730,726 | 2.59% |
| 2025-11-27 | 152.80 | 153.40 | 149.12 | 149.62 | 149.62 | qfq | 1,755,321 | 265,316,300 | -1.57% |
| 2025-11-26 | 150.96 | 154.22 | 150.15 | 152.00 | 152.00 | qfq | 1,597,420 | 243,932,212 | -0.11% |
| 2025-11-25 | 147.00 | 153.50 | 146.50 | 152.16 | 152.16 | qfq | 3,398,374 | 515,222,153 | 4.95% |
| 2025-11-24 | 139.97 | 147.00 | 137.66 | 144.98 | 144.98 | qfq | 3,220,014 | 458,594,035 | 4.29% |
| 2025-11-21 | 143.00 | 144.50 | 137.51 | 139.02 | 139.02 | qfq | 2,736,158 | 384,675,295 | -3.57% |
| 2025-11-20 | 147.00 | 148.39 | 143.79 | 144.16 | 144.16 | qfq | 1,614,330 | 234,289,091 | -1.92% |
| 2025-11-19 | 148.01 | 150.73 | 146.50 | 146.98 | 146.98 | qfq | 1,883,702 | 278,736,317 | -1.07% |
| 2025-11-18 | 150.79 | 150.99 | 147.01 | 148.57 | 148.57 | qfq | 2,149,805 | 320,522,216 | -1.08% |
| 2025-11-17 | 151.50 | 152.25 | 148.76 | 150.19 | 150.19 | qfq | 1,667,429 | 250,375,204 | -0.90% |
| 2025-11-14 | 152.02 | 155.36 | 151.38 | 151.56 | 151.56 | qfq | 1,976,023 | 302,712,819 | -1.19% |
| 2025-11-13 | 155.15 | 157.49 | 152.00 | 153.38 | 153.38 | qfq | 2,297,599 | 355,210,581 | -1.14% |
| 2025-11-12 | 155.00 | 158.32 | 153.21 | 155.15 | 155.15 | qfq | 1,809,608 | 282,203,540 | -0.05% |
| 2025-11-11 | 160.73 | 163.30 | 154.58 | 155.22 | 155.22 | qfq | 2,860,227 | 450,713,271 | -3.40% |
| 2025-11-10 | 161.20 | 163.36 | 158.22 | 160.69 | 160.69 | qfq | 1,917,139 | 306,007,743 | -0.32% |
| 2025-11-07 | 163.51 | 163.51 | 159.64 | 161.20 | 161.20 | qfq | 2,382,160 | 383,426,505 | -2.09% |
| 2025-11-06 | 165.24 | 167.00 | 162.59 | 164.64 | 164.64 | qfq | 2,658,757 | 436,544,630 | -0.01% |
| 2025-11-05 | 164.06 | 166.48 | 163.50 | 164.65 | 164.65 | qfq | 1,708,608 | 281,516,799 | -0.49% |
| 2025-11-04 | 166.50 | 169.91 | 163.80 | 165.46 | 165.46 | qfq | 1,887,950 | 314,363,744 | -0.51% |
| 2025-11-03 | 172.19 | 172.19 | 162.51 | 166.30 | 166.30 | qfq | 4,068,180 | 673,583,668 | -3.35% |
| 2025-10-31 | 176.18 | 176.98 | 171.47 | 172.06 | 172.06 | qfq | 3,370,904 | 584,280,526 | -2.57% |
| 2025-10-30 | 180.57 | 183.50 | 176.01 | 176.59 | 176.59 | qfq | 2,456,590 | 439,621,641 | -3.01% |
| 2025-10-29 | 180.45 | 183.00 | 175.11 | 182.07 | 182.07 | qfq | 3,164,734 | 567,445,594 | 0.91% |
| 2025-10-28 | 180.51 | 185.90 | 179.72 | 180.43 | 180.43 | qfq | 2,752,757 | 501,287,775 | -0.25% |
| 2025-10-27 | 185.00 | 188.33 | 179.68 | 180.88 | 180.88 | qfq | 2,977,484 | 542,604,697 | -1.27% |
| 2025-10-24 | 185.20 | 187.95 | 179.65 | 183.20 | 183.20 | qfq | 2,839,918 | 522,675,651 | -0.86% |
| 2025-10-23 | 184.50 | 185.80 | 181.72 | 184.78 | 184.78 | qfq | 1,122,326 | 205,826,482 | -1.50% |
| 2025-10-22 | 182.50 | 192.00 | 180.50 | 187.60 | 187.60 | qfq | 2,289,549 | 423,938,190 | 1.74% |
| 2025-10-21 | 183.56 | 184.50 | 180.30 | 184.40 | 184.40 | qfq | 1,736,769 | 318,039,381 | 0.68% |
| 2025-10-20 | 186.20 | 188.30 | 182.00 | 183.15 | 183.15 | qfq | 1,655,704 | 306,351,239 | -0.19% |
| 2025-10-17 | 198.00 | 199.98 | 183.00 | 183.50 | 183.50 | qfq | 2,372,532 | 448,215,442 | -6.52% |
| 2025-10-16 | 202.14 | 202.14 | 194.57 | 196.30 | 196.30 | qfq | 2,049,137 | 403,976,607 | -3.39% |
| 2025-10-15 | 199.00 | 207.97 | 194.30 | 203.18 | 203.18 | qfq | 3,087,101 | 619,208,691 | 4.95% |
| 2025-10-14 | 202.32 | 204.62 | 192.58 | 193.60 | 193.60 | qfq | 2,926,219 | 578,655,321 | -4.31% |
| 2025-10-13 | 189.15 | 206.77 | 189.09 | 202.32 | 202.32 | qfq | 3,727,538 | 746,727,789 | 3.88% |
| 2025-10-10 | 200.00 | 203.00 | 193.77 | 194.77 | 194.77 | qfq | 3,374,148 | 667,566,836 | -2.15% |
| 2025-10-09 | 200.00 | 202.90 | 196.27 | 199.04 | 199.04 | qfq | 2,827,873 | 565,036,502 | -0.47% |
| 2025-09-30 | 195.60 | 205.50 | 195.60 | 199.98 | 199.98 | qfq | 3,286,580 | 662,176,281 | 2.39% |
| 2025-09-29 | 196.53 | 197.30 | 190.20 | 195.31 | 195.31 | qfq | 2,893,811 | 561,999,567 | -1.11% |
| 2025-09-26 | 194.60 | 201.88 | 194.60 | 197.51 | 197.51 | qfq | 2,690,280 | 532,816,583 | 0.36% |
| 2025-09-25 | 199.50 | 204.26 | 195.68 | 196.81 | 196.81 | qfq | 3,310,842 | 657,107,773 | -1.35% |
| 2025-09-24 | 182.00 | 199.58 | 181.98 | 199.50 | 199.50 | qfq | 7,228,412 | 1,397,011,023 | 8.13% |
| 2025-09-23 | 182.07 | 186.50 | 178.20 | 184.50 | 184.50 | qfq | 3,469,422 | 631,616,955 | 0.90% |
| 2025-09-22 | 182.38 | 183.70 | 179.02 | 182.86 | 182.86 | qfq | 3,856,285 | 698,876,498 | 0.75% |
| 2025-09-19 | 186.99 | 189.30 | 181.50 | 181.50 | 181.50 | qfq | 3,917,761 | 724,275,727 | -2.94% |
| 2025-09-18 | 188.40 | 195.78 | 185.00 | 186.99 | 186.99 | qfq | 5,285,169 | 1,005,963,020 | -0.74% |
| 2025-09-17 | 194.15 | 198.76 | 187.81 | 188.38 | 188.38 | qfq | 5,119,698 | 977,638,816 | -3.78% |
| 2025-09-16 | 193.80 | 195.80 | 186.20 | 195.78 | 195.78 | qfq | 7,645,406 | 1,455,717,433 | 0.97% |
| 2025-09-15 | 210.02 | 210.02 | 191.11 | 193.90 | 193.90 | qfq | 10,265,849 | 2,044,363,938 | 10.79% |
| 2025-09-12 | 181.97 | 182.72 | 175.00 | 175.02 | 175.02 | qfq | 3,388,510 | 602,881,572 | -3.11% |
| 2025-09-11 | 171.84 | 182.43 | 170.00 | 180.63 | 180.63 | qfq | 3,421,738 | 611,335,392 | 4.71% |
| 2025-09-10 | 171.78 | 173.48 | 170.50 | 172.50 | 172.50 | qfq | 1,689,477 | 290,578,904 | 0.25% |
| 2025-09-09 | 175.98 | 176.00 | 171.70 | 172.07 | 172.07 | qfq | 1,486,564 | 258,013,073 | -2.22% |
| 2025-09-08 | 172.31 | 176.80 | 170.01 | 175.98 | 175.98 | qfq | 2,457,012 | 429,363,251 | 2.20% |
| 2025-09-05 | 170.02 | 173.39 | 166.66 | 172.19 | 172.19 | qfq | 2,979,176 | 505,696,578 | 0.85% |
| 2025-09-04 | 179.60 | 180.60 | 167.10 | 170.74 | 170.74 | qfq | 3,132,881 | 543,139,657 | -5.04% |
| 2025-09-03 | 177.23 | 183.00 | 177.23 | 179.80 | 179.80 | qfq | 2,170,056 | 392,061,982 | 0.40% |
| 2025-09-02 | 184.16 | 186.00 | 177.03 | 179.09 | 179.09 | qfq | 3,287,692 | 593,405,317 | -3.56% |
| 2025-09-01 | 187.63 | 192.00 | 181.38 | 185.70 | 185.70 | qfq | 3,627,307 | 670,605,465 | -0.70% |
| 2025-08-29 | 192.00 | 192.00 | 182.50 | 187.00 | 187.00 | qfq | 3,181,645 | 592,134,788 | -2.20% |
| 2025-08-28 | 183.01 | 191.99 | 183.01 | 191.21 | 191.21 | qfq | 3,850,552 | 725,265,771 | 3.38% |
| 2025-08-27 | 185.46 | 195.69 | 184.60 | 184.95 | 184.95 | qfq | 3,828,208 | 728,956,318 | -0.17% |
| 2025-08-26 | 185.61 | 188.46 | 183.80 | 185.27 | 185.27 | qfq | 2,618,066 | 486,750,618 | -0.02% |
| 2025-08-25 | 192.60 | 193.07 | 182.50 | 185.30 | 185.30 | qfq | 4,266,260 | 794,510,268 | -2.72% |
| 2025-08-22 | 179.00 | 191.00 | 178.61 | 190.49 | 190.49 | qfq | 4,038,116 | 755,877,122 | 6.91% |
| 2025-08-21 | 181.00 | 182.23 | 176.56 | 178.18 | 178.18 | qfq | 2,076,978 | 372,498,335 | -1.23% |
| 2025-08-20 | 174.80 | 181.66 | 172.56 | 180.40 | 180.40 | qfq | 3,603,003 | 635,472,319 | 2.56% |
| 2025-08-19 | 181.00 | 186.32 | 173.13 | 175.90 | 175.90 | qfq | 3,529,203 | 625,983,523 | -3.25% |
| 2025-08-18 | 181.11 | 183.83 | 178.51 | 181.80 | 181.80 | qfq | 2,373,498 | 430,465,958 | 0.26% |
| 2025-08-15 | 172.00 | 182.97 | 170.04 | 181.32 | 181.32 | qfq | 2,947,280 | 525,638,202 | 4.38% |
| 2025-08-14 | 174.08 | 177.85 | 171.49 | 173.71 | 173.71 | qfq | 2,111,063 | 368,696,313 | -0.41% |
| 2025-08-13 | 174.87 | 176.50 | 172.92 | 174.43 | 174.43 | qfq | 1,866,058 | 325,459,549 | 0.59% |
| 2025-08-12 | 172.01 | 174.95 | 171.20 | 173.40 | 173.40 | qfq | 1,713,439 | 296,829,384 | 0.70% |
| 2025-08-11 | 172.68 | 175.30 | 172.20 | 172.20 | 172.20 | qfq | 1,516,592 | 263,050,262 | 0.09% |
| 2025-08-08 | 177.40 | 179.61 | 171.20 | 172.05 | 172.05 | qfq | 2,398,957 | 419,351,285 | -4.15% |
| 2025-08-07 | 181.07 | 184.77 | 178.28 | 179.50 | 179.50 | qfq | 1,900,760 | 343,794,254 | -0.22% |
| 2025-08-06 | 180.00 | 184.08 | 177.50 | 179.90 | 179.90 | qfq | 1,836,144 | 332,495,770 | 0.98% |
| 2025-08-05 | 182.89 | 183.96 | 177.00 | 178.15 | 178.15 | qfq | 2,364,439 | 425,175,203 | -3.18% |
| 2025-08-04 | 180.01 | 184.96 | 178.73 | 184.00 | 184.00 | qfq | 2,874,475 | 525,105,331 | 2.22% |
| 2025-08-01 | 174.50 | 181.41 | 174.50 | 180.01 | 180.01 | qfq | 3,863,835 | 690,359,881 | 4.43% |
| 2025-07-31 | 171.14 | 180.76 | 170.02 | 172.37 | 172.37 | qfq | 3,662,107 | 638,238,302 | 0.90% |
| 2025-07-30 | 172.42 | 174.66 | 167.00 | 170.83 | 170.83 | qfq | 2,980,055 | 508,525,431 | -1.82% |
| 2025-07-29 | 163.07 | 180.00 | 163.07 | 174.00 | 174.00 | qfq | 4,554,666 | 794,258,944 | 5.97% |
| 2025-07-28 | 166.50 | 169.50 | 163.83 | 164.20 | 164.20 | qfq | 2,357,049 | 392,515,105 | -0.48% |
| 2025-07-25 | 164.33 | 166.48 | 160.62 | 165.00 | 165.00 | qfq | 2,072,208 | 337,692,002 | 0.45% |
| 2025-07-24 | 166.60 | 167.60 | 163.01 | 164.26 | 164.26 | qfq | 1,914,795 | 315,484,783 | -1.40% |
| 2025-07-23 | 161.85 | 167.45 | 161.53 | 166.60 | 166.60 | qfq | 2,361,775 | 390,178,593 | 2.82% |
| 2025-07-22 | 163.00 | 165.22 | 161.88 | 162.03 | 162.03 | qfq | 1,930,187 | 314,911,926 | -0.99% |
| 2025-07-21 | 158.76 | 164.88 | 157.57 | 163.65 | 163.65 | qfq | 2,585,689 | 419,875,157 | 3.44% |
| 2025-07-18 | 158.08 | 160.28 | 156.78 | 158.21 | 158.21 | qfq | 1,110,771 | 175,680,104 | -0.06% |
| 2025-07-17 | 158.63 | 159.50 | 153.80 | 158.30 | 158.30 | qfq | 2,643,470 | 413,174,977 | -0.65% |
| 2025-07-16 | 159.20 | 163.85 | 157.66 | 159.33 | 159.33 | qfq | 1,754,145 | 280,733,972 | 0.43% |
| 2025-07-15 | 159.90 | 161.20 | 157.01 | 158.65 | 158.65 | qfq | 1,521,461 | 241,504,746 | -1.16% |
| 2025-07-14 | 162.91 | 164.68 | 159.37 | 160.52 | 160.52 | qfq | 2,487,640 | 401,229,652 | -2.48% |
| 2025-07-11 | 159.50 | 164.87 | 158.80 | 164.60 | 164.60 | qfq | 2,520,476 | 409,996,044 | 2.94% |
| 2025-07-10 | 167.98 | 167.99 | 157.12 | 159.90 | 159.90 | qfq | 4,921,661 | 790,538,669 | -4.81% |
| 2025-07-09 | 169.00 | 170.95 | 167.35 | 167.98 | 167.98 | qfq | 1,447,017 | 244,230,735 | -0.44% |
| 2025-07-08 | 172.77 | 174.29 | 168.20 | 168.72 | 168.72 | qfq | 2,103,064 | 357,884,885 | -2.30% |
| 2025-07-07 | 171.50 | 174.98 | 169.51 | 172.70 | 172.70 | qfq | 1,343,206 | 232,356,317 | 1.22% |
| 2025-07-04 | 176.39 | 176.39 | 168.97 | 170.62 | 170.62 | qfq | 2,152,756 | 368,001,224 | -3.28% |
| 2025-07-03 | 170.73 | 176.79 | 170.00 | 176.40 | 176.40 | qfq | 2,127,081 | 370,675,794 | 3.76% |
| 2025-07-02 | 171.99 | 178.33 | 169.44 | 170.00 | 170.00 | qfq | 2,551,310 | 445,491,500 | -0.67% |
| 2025-07-01 | 175.00 | 175.54 | 169.51 | 171.15 | 171.15 | qfq | 1,812,679 | 311,263,964 | -1.91% |
| 2025-06-30 | 175.64 | 179.66 | 173.91 | 174.49 | 174.49 | qfq | 1,965,285 | 346,720,740 | -0.58% |
| 2025-06-27 | 179.99 | 180.25 | 174.87 | 175.50 | 175.50 | qfq | 1,235,087 | 219,035,691 | -1.54% |
| 2025-06-26 | 181.80 | 183.99 | 176.88 | 178.25 | 178.25 | qfq | 1,864,226 | 334,505,647 | -1.60% |
| 2025-06-25 | 172.00 | 182.00 | 171.12 | 181.14 | 181.14 | qfq | 3,144,767 | 556,199,106 | 6.77% |
| 2025-06-24 | 168.50 | 172.50 | 168.00 | 169.66 | 169.66 | qfq | 1,281,795 | 218,145,231 | 1.14% |
| 2025-06-23 | 167.76 | 172.10 | 164.67 | 167.75 | 167.75 | qfq | 1,358,460 | 228,275,442 | -0.01% |
| 2025-06-20 | 169.51 | 172.99 | 167.10 | 167.76 | 167.76 | qfq | 1,269,535 | 215,061,799 | -1.87% |
| 2025-06-19 | 170.15 | 173.85 | 169.00 | 170.96 | 170.96 | qfq | 1,604,183 | 275,354,707 | 0.48% |
| 2025-06-18 | 169.65 | 175.30 | 169.00 | 170.15 | 170.15 | qfq | 1,119,939 | 191,406,775 | 0.29% |
| 2025-06-17 | 173.00 | 173.50 | 168.05 | 169.65 | 169.65 | qfq | 1,740,666 | 295,379,486 | -1.48% |
| 2025-06-16 | 172.16 | 175.98 | 170.54 | 172.20 | 172.20 | qfq | 1,894,706 | 327,659,873 | 0.02% |
| 2025-06-13 | 173.50 | 175.80 | 171.98 | 172.16 | 172.16 | qfq | 1,804,399 | 312,674,937 | -1.22% |
| 2025-06-12 | 178.09 | 178.73 | 174.20 | 174.28 | 174.28 | qfq | 2,024,489 | 356,271,546 | -2.82% |
| 2025-06-11 | 182.51 | 184.75 | 177.12 | 179.34 | 179.34 | qfq | 2,266,309 | 407,959,925 | -2.60% |
| 2025-06-10 | 186.78 | 189.61 | 182.35 | 184.12 | 184.12 | qfq | 2,119,695 | 393,625,968 | -2.11% |
| 2025-06-09 | 192.10 | 193.49 | 183.99 | 188.09 | 188.09 | qfq | 2,551,884 | 478,793,045 | -3.54% |
| 2025-06-06 | 193.90 | 196.42 | 187.11 | 195.00 | 195.00 | qfq | 1,806,875 | 347,760,498 | -0.51% |
| 2025-06-05 | 191.07 | 196.10 | 188.80 | 196.00 | 196.00 | qfq | 2,299,473 | 444,046,952 | 1.91% |
| 2025-06-04 | 189.55 | 194.38 | 187.05 | 192.32 | 192.32 | qfq | 2,066,456 | 396,631,897 | 1.50% |
| 2025-06-03 | 181.80 | 195.50 | 181.80 | 189.48 | 189.48 | qfq | 2,978,035 | 568,606,315 | 3.65% |
| 2025-05-30 | 184.00 | 186.80 | 180.80 | 182.80 | 182.80 | qfq | 2,755,028 | 503,792,149 | -1.52% |
| 2025-05-29 | 175.66 | 192.88 | 173.84 | 185.62 | 185.62 | qfq | 3,994,826 | 731,276,527 | 6.03% |
| 2025-05-28 | 171.52 | 177.50 | 170.10 | 175.07 | 175.07 | qfq | 1,560,412 | 271,537,229 | 1.89% |
| 2025-05-27 | 174.00 | 177.33 | 171.14 | 171.83 | 171.83 | qfq | 1,281,338 | 222,477,819 | -1.28% |
| 2025-05-26 | 176.08 | 179.77 | 172.56 | 174.05 | 174.05 | qfq | 1,283,805 | 223,379,242 | -0.37% |
| 2025-05-23 | 174.48 | 178.25 | 173.50 | 174.70 | 174.70 | qfq | 1,367,831 | 240,004,180 | 0.32% |
| 2025-05-22 | 175.00 | 182.40 | 173.50 | 174.14 | 174.14 | qfq | 2,776,616 | 495,746,151 | -0.48% |
| 2025-05-21 | 174.96 | 178.50 | 174.02 | 174.98 | 174.98 | qfq | 1,425,639 | 250,422,047 | -1.70% |
| 2025-05-20 | 177.99 | 182.61 | 176.28 | 178.00 | 178.00 | qfq | 1,841,123 | 329,922,517 | -0.99% |
| 2025-05-19 | 180.20 | 184.96 | 177.88 | 179.78 | 179.78 | qfq | 2,347,558 | 424,759,592 | -0.28% |
| 2025-05-16 | 176.06 | 184.82 | 175.29 | 180.28 | 180.28 | qfq | 2,079,576 | 375,696,925 | 2.81% |
| 2025-05-15 | 179.48 | 181.00 | 175.00 | 175.35 | 175.35 | qfq | 1,804,831 | 320,588,246 | -2.30% |
| 2025-05-14 | 177.78 | 183.90 | 176.01 | 179.48 | 179.48 | qfq | 1,823,777 | 329,602,930 | 0.96% |
| 2025-05-13 | 177.90 | 184.20 | 175.80 | 177.78 | 177.78 | qfq | 2,410,045 | 435,018,602 | 0.01% |
| 2025-05-12 | 185.00 | 185.00 | 174.63 | 177.76 | 177.76 | qfq | 3,046,352 | 541,578,825 | -4.05% |
| 2025-05-09 | 179.45 | 188.56 | 178.00 | 185.26 | 185.26 | qfq | 2,979,098 | 550,446,336 | 2.19% |
| 2025-05-08 | 182.55 | 183.00 | 178.79 | 181.29 | 181.29 | qfq | 1,754,268 | 317,262,183 | -1.05% |
| 2025-05-07 | 191.00 | 191.81 | 180.00 | 183.21 | 183.21 | qfq | 3,201,425 | 587,227,156 | -3.32% |
| 2025-05-06 | 184.99 | 192.61 | 184.46 | 189.50 | 189.50 | qfq | 2,864,842 | 542,669,845 | 1.34% |
| 2025-04-30 | 196.00 | 199.58 | 185.37 | 187.00 | 187.00 | qfq | 4,078,516 | 779,581,667 | -1.95% |
| 2025-04-29 | 192.08 | 192.99 | 186.00 | 190.72 | 190.72 | qfq | 2,111,206 | 401,641,284 | 0.33% |
| 2025-04-28 | 190.45 | 193.32 | 185.00 | 190.10 | 190.10 | qfq | 3,503,664 | 665,429,186 | 2.81% |
| 2025-04-25 | 183.60 | 190.02 | 173.00 | 184.90 | 184.90 | qfq | 8,704,180 | 1,576,862,638 | -8.01% |
| 2025-04-24 | 197.60 | 202.50 | 196.00 | 201.00 | 201.00 | qfq | 3,074,915 | 611,822,418 | 0.06% |
| 2025-04-23 | 197.81 | 205.58 | 193.56 | 200.88 | 200.88 | qfq | 4,230,915 | 840,113,027 | -1.90% |
| 2025-04-22 | 197.28 | 208.88 | 197.00 | 204.78 | 204.78 | qfq | 3,194,392 | 651,616,183 | 3.47% |
| 2025-04-21 | 194.99 | 202.43 | 193.90 | 197.91 | 197.91 | qfq | 4,364,012 | 865,868,896 | -2.31% |
| 2025-04-18 | 205.26 | 210.50 | 200.78 | 202.58 | 202.58 | qfq | 3,644,819 | 744,222,488 | -3.58% |
| 2025-04-17 | 195.00 | 214.00 | 195.00 | 210.10 | 210.10 | qfq | 7,589,862 | 1,570,015,066 | 4.53% |
| 2025-04-16 | 195.33 | 211.98 | 195.33 | 201.00 | 201.00 | qfq | 5,727,415 | 1,160,007,692 | 1.71% |
| 2025-04-15 | 187.60 | 199.00 | 179.60 | 197.62 | 197.62 | qfq | 6,614,606 | 1,255,653,485 | 3.96% |
| 2025-04-14 | 190.00 | 201.97 | 187.45 | 190.10 | 190.10 | qfq | 7,870,768 | 1,521,584,292 | 1.41% |
| 2025-04-11 | 162.00 | 187.45 | 161.11 | 187.45 | 187.45 | qfq | 7,591,148 | 1,351,192,707 | 20.00% |
| 2025-04-10 | 159.10 | 165.00 | 155.78 | 156.21 | 156.21 | qfq | 3,516,914 | 562,440,662 | -1.82% |
| 2025-04-09 | 150.06 | 170.01 | 150.06 | 159.10 | 159.10 | qfq | 4,310,648 | 697,572,029 | 4.01% |
| 2025-04-08 | 155.60 | 158.99 | 148.00 | 152.96 | 152.96 | qfq | 3,492,960 | 533,136,479 | -2.59% |
| 2025-04-07 | 147.11 | 164.46 | 143.88 | 157.03 | 157.03 | qfq | 5,898,425 | 924,274,378 | 1.41% |
| 2025-04-03 | 148.05 | 157.88 | 148.01 | 154.85 | 154.85 | qfq | 3,117,016 | 483,576,246 | 3.68% |
| 2025-04-02 | 145.83 | 151.00 | 145.01 | 149.36 | 149.36 | qfq | 1,635,548 | 242,649,890 | 2.31% |
| 2025-04-01 | 141.52 | 148.92 | 140.01 | 145.99 | 145.99 | qfq | 2,740,094 | 398,974,504 | 4.06% |
| 2025-03-31 | 141.79 | 143.47 | 137.41 | 140.30 | 140.30 | qfq | 2,199,252 | 307,549,180 | -1.34% |
| 2025-03-28 | 144.68 | 146.79 | 141.50 | 142.20 | 142.20 | qfq | 1,205,313 | 172,576,031 | -1.42% |
| 2025-03-27 | 142.00 | 149.04 | 141.20 | 144.25 | 144.25 | qfq | 1,480,748 | 214,829,327 | -1.37% |
| 2025-03-26 | 148.16 | 150.76 | 145.50 | 146.25 | 146.25 | qfq | 1,126,425 | 166,572,128 | -1.30% |
| 2025-03-25 | 151.43 | 152.77 | 147.29 | 148.17 | 148.17 | qfq | 1,053,130 | 156,512,319 | -1.62% |
| 2025-03-24 | 153.85 | 156.83 | 148.88 | 150.61 | 150.61 | qfq | 1,986,134 | 300,292,456 | -2.39% |
| 2025-03-21 | 158.62 | 161.50 | 152.79 | 154.30 | 154.30 | qfq | 1,675,284 | 259,453,736 | -2.72% |
| 2025-03-20 | 161.00 | 163.57 | 158.14 | 158.62 | 158.62 | qfq | 1,246,887 | 200,118,878 | -1.48% |
| 2025-03-19 | 159.83 | 164.80 | 159.00 | 161.00 | 161.00 | qfq | 1,421,273 | 229,510,373 | 0.07% |
| 2025-03-18 | 163.61 | 164.65 | 159.39 | 160.89 | 160.89 | qfq | 1,601,086 | 258,627,867 | -0.83% |
| 2025-03-17 | 163.65 | 164.00 | 158.03 | 162.24 | 162.24 | qfq | 1,330,186 | 214,661,844 | -0.60% |
| 2025-03-14 | 163.00 | 164.37 | 160.00 | 163.22 | 163.22 | qfq | 1,861,612 | 302,196,075 | 0.67% |
| 2025-03-13 | 166.96 | 169.23 | 160.51 | 162.13 | 162.13 | qfq | 1,434,130 | 234,774,960 | -4.07% |
| 2025-03-12 | 167.00 | 173.35 | 166.73 | 169.00 | 169.00 | qfq | 1,279,718 | 217,618,527 | 1.50% |
| 2025-03-11 | 169.05 | 173.34 | 165.21 | 166.50 | 166.50 | qfq | 1,482,796 | 249,705,198 | -3.06% |
| 2025-03-10 | 172.58 | 174.50 | 168.00 | 171.75 | 171.75 | qfq | 2,008,946 | 343,095,392 | -1.58% |
| 2025-03-07 | 176.87 | 176.91 | 171.50 | 174.50 | 174.50 | qfq | 1,866,945 | 324,444,821 | -2.58% |
| 2025-03-06 | 176.76 | 180.30 | 172.84 | 179.13 | 179.13 | qfq | 2,074,783 | 367,966,721 | 1.20% |
| 2025-03-05 | 175.00 | 178.45 | 170.30 | 177.00 | 177.00 | qfq | 2,194,314 | 383,103,287 | 0.85% |
| 2025-03-04 | 164.00 | 180.87 | 163.02 | 175.50 | 175.50 | qfq | 4,854,625 | 848,194,496 | 4.78% |
| 2025-03-03 | 161.00 | 176.70 | 159.27 | 167.49 | 167.49 | qfq | 4,302,778 | 726,609,093 | 4.71% |
| 2025-02-28 | 162.19 | 165.00 | 159.12 | 159.96 | 159.96 | qfq | 2,198,673 | 356,565,289 | -2.08% |
| 2025-02-27 | 167.10 | 168.86 | 160.00 | 163.35 | 163.35 | qfq | 2,624,830 | 428,444,418 | -2.74% |
| 2025-02-26 | 165.46 | 169.43 | 160.18 | 167.95 | 167.95 | qfq | 2,595,712 | 429,613,877 | 1.50% |
| 2025-02-25 | 164.90 | 168.99 | 163.01 | 165.46 | 165.46 | qfq | 2,876,272 | 476,498,730 | -2.43% |
| 2025-02-24 | 179.00 | 179.00 | 166.04 | 169.58 | 169.58 | qfq | 4,107,894 | 702,089,909 | -6.14% |
| 2025-02-21 | 175.00 | 185.50 | 172.50 | 180.67 | 180.67 | qfq | 4,010,399 | 716,595,861 | 1.97% |
| 2025-02-20 | 168.56 | 180.11 | 168.40 | 177.18 | 177.18 | qfq | 3,785,621 | 668,934,757 | 3.95% |
| 2025-02-19 | 160.00 | 171.23 | 158.50 | 170.45 | 170.45 | qfq | 3,369,818 | 561,874,525 | 5.96% |
| 2025-02-18 | 166.85 | 168.88 | 159.00 | 160.86 | 160.86 | qfq | 3,005,580 | 493,268,809 | -4.25% |
| 2025-02-17 | 170.29 | 170.80 | 161.92 | 168.00 | 168.00 | qfq | 2,452,797 | 407,392,306 | -1.58% |
| 2025-02-14 | 167.49 | 171.03 | 162.24 | 170.69 | 170.69 | qfq | 3,444,655 | 574,740,373 | 1.60% |
| 2025-02-13 | 163.18 | 173.56 | 161.00 | 168.00 | 168.00 | qfq | 4,536,108 | 769,179,103 | 2.07% |
| 2025-02-12 | 153.01 | 171.19 | 150.15 | 164.60 | 164.60 | qfq | 4,926,820 | 788,018,125 | 5.89% |
| 2025-02-11 | 156.87 | 157.83 | 149.11 | 155.44 | 155.44 | qfq | 2,618,994 | 402,744,643 | 1.39% |
| 2025-02-10 | 149.60 | 157.31 | 148.03 | 153.31 | 153.31 | qfq | 4,144,500 | 635,393,938 | 2.64% |
| 2025-02-07 | 142.99 | 159.85 | 142.33 | 149.37 | 149.37 | qfq | 5,202,520 | 777,249,535 | 3.73% |
| 2025-02-06 | 135.02 | 146.21 | 134.19 | 144.00 | 144.00 | qfq | 3,492,544 | 486,164,930 | 6.05% |
| 2025-02-05 | 137.99 | 139.36 | 134.15 | 135.79 | 135.79 | qfq | 1,658,869 | 226,265,782 | -0.67% |
| 2025-01-27 | 138.56 | 140.00 | 134.70 | 136.70 | 136.70 | qfq | 1,850,439 | 253,570,945 | -1.16% |
| 2025-01-24 | 137.50 | 139.30 | 136.50 | 138.31 | 138.31 | qfq | 1,319,137 | 181,910,297 | 0.59% |
| 2025-01-23 | 141.19 | 143.80 | 137.00 | 137.50 | 137.50 | qfq | 2,281,735 | 320,015,968 | -1.93% |
| 2025-01-22 | 140.00 | 143.00 | 138.50 | 140.20 | 140.20 | qfq | 2,115,696 | 297,309,680 | -0.11% |
| 2025-01-21 | 139.58 | 145.06 | 136.01 | 140.35 | 140.35 | qfq | 4,959,241 | 698,440,433 | 1.31% |
| 2025-01-20 | 148.26 | 148.26 | 137.05 | 138.54 | 138.54 | qfq | 3,634,196 | 513,004,341 | -5.50% |
| 2025-01-17 | 124.80 | 150.50 | 122.50 | 146.60 | 146.60 | qfq | 5,522,372 | 764,597,615 | 15.04% |
| 2025-01-16 | 128.85 | 128.99 | 124.51 | 127.43 | 127.43 | qfq | 1,542,133 | 195,494,024 | 0.28% |
| 2025-01-15 | 122.66 | 130.50 | 120.50 | 127.08 | 127.08 | qfq | 2,047,131 | 258,673,402 | 3.17% |
| 2025-01-14 | 116.57 | 123.50 | 115.96 | 123.18 | 123.18 | qfq | 1,591,514 | 192,017,621 | 5.26% |
| 2025-01-13 | 114.10 | 119.28 | 113.20 | 117.03 | 117.03 | qfq | 947,850 | 110,635,681 | 0.63% |
| 2025-01-10 | 118.81 | 123.50 | 116.07 | 116.30 | 116.30 | qfq | 1,192,169 | 142,866,106 | -2.10% |
| 2025-01-09 | 118.00 | 123.85 | 118.00 | 118.80 | 118.80 | qfq | 1,438,766 | 173,910,385 | -0.25% |
| 2025-01-08 | 119.42 | 120.99 | 113.69 | 119.10 | 119.10 | qfq | 1,713,433 | 201,936,745 | -0.76% |
| 2025-01-07 | 117.60 | 120.27 | 115.80 | 120.01 | 120.01 | qfq | 1,550,588 | 183,337,207 | 1.40% |
| 2025-01-06 | 125.91 | 127.00 | 117.30 | 118.35 | 118.35 | qfq | 2,042,745 | 247,105,794 | -5.97% |
| 2025-01-03 | 128.00 | 131.87 | 125.25 | 125.86 | 125.86 | qfq | 1,891,709 | 243,321,458 | -2.05% |
| 2025-01-02 | 127.95 | 132.68 | 125.60 | 128.50 | 128.50 | qfq | 1,698,593 | 220,025,498 | -1.38% |
| 2024-12-31 | 133.35 | 133.66 | 127.07 | 130.30 | 130.30 | qfq | 2,307,521 | 301,391,144 | -2.29% |
| 2024-12-30 | 129.70 | 135.79 | 127.63 | 133.35 | 133.35 | qfq | 2,573,142 | 340,944,785 | 2.76% |
| 2024-12-27 | 123.65 | 131.92 | 123.36 | 129.77 | 129.77 | qfq | 3,527,497 | 456,074,383 | 4.48% |
| 2024-12-26 | 123.17 | 125.51 | 120.19 | 124.20 | 124.20 | qfq | 1,947,906 | 241,231,247 | 1.66% |
| 2024-12-25 | 125.89 | 127.55 | 120.50 | 122.17 | 122.17 | qfq | 1,623,464 | 199,269,701 | -3.27% |
| 2024-12-24 | 127.60 | 127.62 | 122.27 | 126.30 | 126.30 | qfq | 2,217,114 | 277,082,176 | 0.50% |
| 2024-12-23 | 129.19 | 130.94 | 125.20 | 125.67 | 125.67 | qfq | 2,206,392 | 281,903,454 | -2.35% |
| 2024-12-20 | 132.83 | 134.99 | 127.90 | 128.70 | 128.70 | qfq | 2,613,042 | 342,652,924 | -1.67% |
| 2024-12-19 | 131.77 | 135.00 | 130.00 | 130.88 | 130.88 | qfq | 1,874,210 | 247,505,715 | -2.33% |
| 2024-12-18 | 133.96 | 135.50 | 128.48 | 134.00 | 134.00 | qfq | 1,704,314 | 226,112,982 | 1.59% |
| 2024-12-17 | 131.99 | 133.25 | 130.58 | 131.90 | 131.90 | qfq | 1,607,751 | 212,163,832 | 0.93% |
| 2024-12-16 | 140.20 | 141.99 | 130.18 | 130.68 | 130.68 | qfq | 2,777,307 | 371,252,100 | -7.97% |
| 2024-12-13 | 139.10 | 144.88 | 137.00 | 142.00 | 142.00 | qfq | 2,554,279 | 360,345,325 | 0.11% |
| 2024-12-12 | 137.41 | 144.28 | 135.18 | 141.84 | 141.84 | qfq | 2,654,468 | 374,653,166 | 3.23% |
| 2024-12-11 | 139.53 | 142.85 | 136.50 | 137.40 | 137.40 | qfq | 2,594,253 | 361,290,574 | -2.32% |
| 2024-12-10 | 145.00 | 147.23 | 135.50 | 140.66 | 140.66 | qfq | 4,055,338 | 570,225,717 | 1.49% |
| 2024-12-09 | 133.80 | 140.68 | 133.44 | 138.60 | 138.60 | qfq | 3,755,875 | 518,644,652 | 2.27% |
| 2024-12-06 | 128.66 | 141.40 | 127.53 | 135.53 | 135.53 | qfq | 4,885,373 | 660,528,664 | 4.96% |
| 2024-12-05 | 126.43 | 132.42 | 124.76 | 129.13 | 129.13 | qfq | 3,870,569 | 497,735,774 | 0.81% |
| 2024-12-04 | 125.01 | 139.40 | 125.01 | 128.09 | 128.09 | qfq | 7,257,315 | 959,194,974 | 10.11% |
| 2024-12-03 | 117.16 | 117.64 | 114.41 | 116.33 | 116.33 | qfq | 1,477,319 | 170,751,779 | -0.15% |
| 2024-12-02 | 118.80 | 120.29 | 116.28 | 116.50 | 116.50 | qfq | 1,917,165 | 226,240,496 | -1.94% |
| 2024-11-29 | 116.09 | 120.84 | 114.52 | 118.81 | 118.81 | qfq | 1,499,521 | 177,629,804 | 2.34% |
| 2024-11-28 | 116.40 | 119.29 | 114.70 | 116.09 | 116.09 | qfq | 1,475,397 | 172,298,270 | -0.39% |
| 2024-11-27 | 114.60 | 116.55 | 110.66 | 116.55 | 116.55 | qfq | 1,700,066 | 193,563,720 | 1.37% |
| 2024-11-26 | 111.77 | 117.33 | 111.77 | 114.98 | 114.98 | qfq | 2,029,983 | 234,193,504 | 3.03% |
| 2024-11-25 | 115.01 | 116.00 | 109.56 | 111.60 | 111.60 | qfq | 2,594,306 | 290,777,274 | -3.44% |
| 2024-11-22 | 122.81 | 124.37 | 115.25 | 115.58 | 115.58 | qfq | 1,765,232 | 211,011,956 | -6.14% |
| 2024-11-21 | 122.97 | 124.40 | 121.10 | 123.14 | 123.14 | qfq | 1,557,399 | 190,807,982 | 0.88% |
| 2024-11-20 | 123.00 | 123.44 | 119.71 | 122.06 | 122.06 | qfq | 1,646,263 | 200,224,968 | -0.03% |
| 2024-11-19 | 117.00 | 122.60 | 116.04 | 122.10 | 122.10 | qfq | 2,063,836 | 245,435,807 | 5.20% |
| 2024-11-18 | 120.00 | 120.66 | 114.98 | 116.06 | 116.06 | qfq | 2,089,487 | 245,433,695 | -3.20% |
| 2024-11-15 | 124.19 | 125.60 | 119.20 | 119.90 | 119.90 | qfq | 2,751,299 | 335,729,085 | -4.08% |
| 2024-11-14 | 130.98 | 132.80 | 124.30 | 125.00 | 125.00 | qfq | 2,141,498 | 275,387,111 | -4.57% |
| 2024-11-13 | 135.70 | 136.00 | 130.02 | 130.98 | 130.98 | qfq | 2,814,243 | 371,148,398 | -4.35% |
| 2024-11-12 | 142.00 | 142.00 | 132.02 | 136.94 | 136.94 | qfq | 4,062,439 | 549,411,562 | -1.87% |
| 2024-11-11 | 134.55 | 140.85 | 131.11 | 139.55 | 139.55 | qfq | 4,362,491 | 600,105,042 | 5.11% |
| 2024-11-08 | 133.50 | 137.97 | 130.80 | 132.76 | 132.76 | qfq | 3,533,616 | 473,910,433 | 0.13% |
| 2024-11-07 | 125.80 | 133.64 | 125.01 | 132.59 | 132.59 | qfq | 3,019,492 | 395,899,936 | 4.64% |
| 2024-11-06 | 123.00 | 130.65 | 122.21 | 126.71 | 126.71 | qfq | 3,108,455 | 394,145,598 | 2.86% |
| 2024-11-05 | 116.18 | 124.60 | 114.01 | 123.19 | 123.19 | qfq | 3,479,899 | 418,299,115 | 6.03% |
| 2024-11-04 | 118.00 | 120.61 | 115.00 | 116.18 | 116.18 | qfq | 2,875,190 | 336,403,646 | -2.62% |
| 2024-11-01 | 124.20 | 125.80 | 119.30 | 119.30 | 119.30 | qfq | 1,874,739 | 228,852,067 | -5.17% |
| 2024-10-31 | 122.65 | 128.00 | 120.36 | 125.80 | 125.80 | qfq | 2,149,146 | 267,411,628 | 3.11% |
| 2024-10-30 | 124.27 | 125.89 | 120.00 | 122.00 | 122.00 | qfq | 2,334,112 | 286,106,412 | -2.41% |
| 2024-10-29 | 133.03 | 133.03 | 124.88 | 125.01 | 125.01 | qfq | 4,046,470 | 516,876,914 | -6.51% |
| 2024-10-28 | 133.12 | 134.75 | 129.88 | 133.72 | 133.72 | qfq | 1,771,046 | 234,563,630 | 0.65% |
| 2024-10-25 | 129.00 | 137.33 | 128.90 | 132.86 | 132.86 | qfq | 2,833,061 | 376,912,551 | 2.93% |
| 2024-10-24 | 127.00 | 131.33 | 125.98 | 129.08 | 129.08 | qfq | 2,180,985 | 281,735,316 | 1.61% |
| 2024-10-23 | 131.46 | 133.65 | 126.22 | 127.03 | 127.03 | qfq | 2,793,095 | 360,894,369 | -3.90% |
| 2024-10-22 | 132.00 | 134.50 | 128.91 | 132.19 | 132.19 | qfq | 4,186,807 | 548,372,515 | -0.98% |
| 2024-10-21 | 141.00 | 145.00 | 132.02 | 133.50 | 133.50 | qfq | 5,869,743 | 816,405,621 | -2.41% |
| 2024-10-18 | 121.46 | 142.00 | 118.88 | 136.80 | 136.80 | qfq | 5,092,207 | 667,234,267 | 12.63% |
| 2024-10-17 | 123.35 | 126.68 | 119.65 | 121.46 | 121.46 | qfq | 2,170,633 | 267,472,214 | -0.14% |
| 2024-10-16 | 122.15 | 125.21 | 120.60 | 121.63 | 121.63 | qfq | 2,042,121 | 250,534,715 | -1.91% |
| 2024-10-15 | 129.75 | 132.76 | 124.00 | 124.00 | 124.00 | qfq | 3,129,150 | 400,606,662 | -4.44% |
| 2024-10-14 | 130.21 | 131.13 | 120.12 | 129.76 | 129.76 | qfq | 3,281,476 | 413,461,332 | 0.43% |
| 2024-10-11 | 129.02 | 135.00 | 120.00 | 129.20 | 129.20 | qfq | 3,753,256 | 480,086,943 | -1.42% |
| 2024-10-10 | 139.65 | 144.33 | 131.00 | 131.06 | 131.06 | qfq | 4,850,148 | 668,737,015 | -7.05% |
| 2024-10-09 | 134.00 | 155.48 | 128.06 | 141.00 | 141.00 | qfq | 9,777,317 | 1,386,733,142 | -1.09% |
| 2024-10-08 | 142.56 | 142.56 | 133.00 | 142.56 | 142.56 | qfq | 7,149,844 | 1,012,075,017 | 20.00% |
| 2024-09-30 | 105.00 | 118.80 | 103.01 | 118.80 | 118.80 | qfq | 3,968,804 | 450,389,076 | 20.00% |
| 2024-09-27 | 92.00 | 100.50 | 91.90 | 99.00 | 99.00 | qfq | 1,363,905 | 130,995,724 | 8.79% |
| 2024-09-26 | 87.00 | 91.30 | 86.10 | 91.00 | 91.00 | qfq | 1,680,693 | 148,922,508 | 4.38% |
| 2024-09-25 | 87.60 | 92.70 | 87.13 | 87.18 | 87.18 | qfq | 1,648,405 | 147,194,906 | -0.48% |
| 2024-09-24 | 82.06 | 87.98 | 81.34 | 87.60 | 87.60 | qfq | 1,430,490 | 121,289,593 | 5.69% |
| 2024-09-23 | 83.22 | 83.92 | 80.56 | 82.88 | 82.88 | qfq | 945,202 | 77,750,226 | -1.61% |
| 2024-09-20 | 84.70 | 84.73 | 82.30 | 84.24 | 84.24 | qfq | 929,593 | 77,659,699 | -0.89% |
| 2024-09-19 | 84.39 | 85.59 | 82.63 | 85.00 | 85.00 | qfq | 1,059,242 | 88,978,001 | 0.63% |
| 2024-09-18 | 84.18 | 85.07 | 83.12 | 84.47 | 84.47 | qfq | 533,802 | 44,900,191 | 0.33% |
| 2024-09-13 | 85.98 | 86.39 | 83.12 | 84.19 | 84.19 | qfq | 861,378 | 72,923,270 | -2.75% |
| 2024-09-12 | 86.88 | 87.63 | 86.05 | 86.57 | 86.57 | qfq | 481,879 | 41,734,167 | -0.36% |
| 2024-09-11 | 86.80 | 88.09 | 86.00 | 86.88 | 86.88 | qfq | 691,021 | 60,124,494 | -1.03% |
| 2024-09-10 | 84.90 | 87.78 | 82.79 | 87.78 | 87.78 | qfq | 1,158,114 | 98,201,055 | 3.33% |
| 2024-09-09 | 87.06 | 87.39 | 84.46 | 84.95 | 84.95 | qfq | 875,826 | 74,863,697 | -2.21% |
| 2024-09-06 | 89.85 | 90.57 | 86.09 | 86.87 | 86.87 | qfq | 742,072 | 65,166,670 | -3.11% |
| 2024-09-05 | 88.44 | 90.88 | 88.02 | 89.66 | 89.66 | qfq | 513,262 | 45,940,432 | 1.36% |
| 2024-09-04 | 88.04 | 89.89 | 87.33 | 88.46 | 88.46 | qfq | 497,818 | 44,162,489 | -0.16% |
| 2024-09-03 | 88.55 | 90.40 | 87.20 | 88.60 | 88.60 | qfq | 836,312 | 74,410,446 | 0.06% |
| 2024-09-02 | 93.62 | 94.86 | 88.00 | 88.55 | 88.55 | qfq | 1,623,470 | 146,431,909 | -5.79% |
| 2024-08-30 | 88.45 | 95.21 | 88.44 | 93.99 | 93.99 | qfq | 1,666,000 | 155,159,540 | 5.12% |
| 2024-08-29 | 90.00 | 92.20 | 88.50 | 89.41 | 89.41 | qfq | 1,053,823 | 95,150,291 | -0.97% |
| 2024-08-28 | 89.98 | 90.60 | 88.15 | 90.29 | 90.29 | qfq | 756,499 | 67,853,774 | 0.13% |
| 2024-08-27 | 91.62 | 91.64 | 88.31 | 90.17 | 90.17 | qfq | 916,805 | 82,380,365 | -2.00% |
| 2024-08-26 | 95.01 | 95.18 | 91.70 | 92.01 | 92.01 | qfq | 832,956 | 77,313,612 | -3.15% |
| 2024-08-23 | 96.64 | 97.97 | 93.00 | 95.00 | 95.00 | qfq | 696,903 | 66,334,990 | 0.20% |
| 2024-08-22 | 94.49 | 95.77 | 93.70 | 94.81 | 94.81 | qfq | 637,089 | 60,332,013 | 0.34% |
| 2024-08-21 | 92.29 | 95.40 | 92.00 | 94.49 | 94.49 | qfq | 574,384 | 54,156,364 | 1.71% |
| 2024-08-20 | 93.00 | 94.94 | 91.48 | 92.90 | 92.90 | qfq | 718,618 | 67,041,081 | 0.29% |
| 2024-08-19 | 93.19 | 97.46 | 92.33 | 92.63 | 92.63 | qfq | 844,178 | 79,457,126 | -0.71% |
| 2024-08-16 | 95.03 | 96.43 | 93.16 | 93.29 | 93.29 | qfq | 848,449 | 80,334,364 | -2.31% |
| 2024-08-15 | 93.11 | 97.48 | 92.64 | 95.50 | 95.50 | qfq | 936,272 | 89,055,416 | 1.60% |
| 2024-08-14 | 98.30 | 98.60 | 93.00 | 94.00 | 94.00 | qfq | 1,687,871 | 160,169,896 | -4.67% |
| 2024-08-13 | 101.00 | 101.68 | 97.16 | 98.60 | 98.60 | qfq | 999,453 | 98,831,744 | -1.96% |
| 2024-08-12 | 99.04 | 102.32 | 97.03 | 100.57 | 100.57 | qfq | 926,761 | 92,739,310 | -0.98% |
| 2024-08-09 | 105.00 | 107.04 | 101.48 | 101.57 | 101.57 | qfq | 1,175,989 | 122,077,222 | -2.26% |
| 2024-08-08 | 99.80 | 108.00 | 98.60 | 103.92 | 103.92 | qfq | 1,707,985 | 178,112,774 | 3.66% |
| 2024-08-07 | 103.01 | 103.01 | 98.04 | 100.25 | 100.25 | qfq | 1,085,504 | 108,661,850 | -1.88% |
| 2024-08-06 | 103.00 | 103.59 | 99.00 | 102.17 | 102.17 | qfq | 1,382,559 | 139,887,008 | 0.92% |
| 2024-08-05 | 102.00 | 103.72 | 100.00 | 101.24 | 101.24 | qfq | 1,531,685 | 156,634,302 | -1.23% |
| 2024-08-02 | 107.00 | 107.90 | 101.72 | 102.50 | 102.50 | qfq | 1,595,555 | 167,502,759 | -5.29% |
| 2024-08-01 | 104.60 | 110.95 | 102.50 | 108.23 | 108.23 | qfq | 2,328,020 | 247,681,106 | 3.65% |
| 2024-07-31 | 92.70 | 105.38 | 92.59 | 104.42 | 104.42 | qfq | 3,037,372 | 305,823,301 | 11.10% |
| 2024-07-30 | 93.60 | 95.18 | 91.67 | 93.99 | 93.99 | qfq | 1,082,136 | 100,819,095 | 0.40% |
| 2024-07-29 | 98.66 | 98.80 | 93.33 | 93.62 | 93.62 | qfq | 1,315,141 | 124,669,071 | -5.42% |
| 2024-07-26 | 96.58 | 99.05 | 92.80 | 98.99 | 98.99 | qfq | 1,956,780 | 188,003,855 | 3.55% |
| 2024-07-25 | 94.77 | 97.00 | 92.48 | 95.60 | 95.60 | qfq | 1,679,865 | 159,427,312 | -0.01% |
| 2024-07-24 | 100.85 | 104.00 | 95.09 | 95.61 | 95.61 | qfq | 2,480,216 | 243,577,791 | -6.86% |
| 2024-07-23 | 105.85 | 108.00 | 101.73 | 102.65 | 102.65 | qfq | 2,609,994 | 270,420,808 | -1.86% |
| 2024-07-22 | 99.00 | 108.60 | 98.15 | 104.60 | 104.60 | qfq | 4,405,090 | 463,170,338 | 4.61% |
| 2024-07-19 | 90.00 | 104.94 | 88.86 | 99.99 | 99.99 | qfq | 5,060,910 | 495,222,276 | 13.75% |
| 2024-07-18 | 89.30 | 90.63 | 86.70 | 87.90 | 87.90 | qfq | 1,499,789 | 132,246,355 | -2.81% |
| 2024-07-17 | 90.13 | 92.34 | 89.85 | 90.44 | 90.44 | qfq | 952,345 | 86,402,197 | -1.16% |
| 2024-07-16 | 89.60 | 92.41 | 88.63 | 91.50 | 91.50 | qfq | 1,326,143 | 120,139,012 | 0.51% |
| 2024-07-15 | 89.00 | 91.91 | 88.12 | 91.04 | 91.04 | qfq | 1,515,565 | 137,288,256 | 2.21% |
| 2024-07-12 | 90.27 | 91.30 | 88.11 | 89.07 | 89.07 | qfq | 1,335,222 | 119,710,958 | -1.34% |
| 2024-07-11 | 91.20 | 92.50 | 88.55 | 90.28 | 90.28 | qfq | 1,704,443 | 154,632,334 | 1.10% |
| 2024-07-10 | 90.62 | 92.22 | 88.15 | 89.30 | 89.30 | qfq | 1,429,658 | 128,654,738 | -0.67% |
| 2024-07-09 | 84.42 | 91.18 | 83.20 | 89.90 | 89.90 | qfq | 3,338,769 | 290,845,792 | 4.90% |
| 2024-07-08 | 91.00 | 93.00 | 85.40 | 85.70 | 85.70 | qfq | 5,566,444 | 491,432,439 | -15.40% |
| 2024-07-05 | 105.06 | 105.06 | 97.63 | 101.30 | 101.30 | qfq | 2,513,762 | 252,811,065 | -1.90% |
| 2024-07-04 | 105.47 | 106.80 | 103.01 | 103.26 | 103.26 | qfq | 1,219,289 | 127,526,686 | -1.66% |
| 2024-07-03 | 100.20 | 106.88 | 99.24 | 105.00 | 105.00 | qfq | 2,625,956 | 272,924,314 | 3.42% |
| 2024-07-02 | 100.48 | 101.74 | 98.86 | 101.53 | 101.53 | qfq | 1,278,749 | 128,259,662 | -0.11% |
| 2024-07-01 | 102.02 | 103.57 | 98.22 | 101.64 | 101.64 | qfq | 2,407,213 | 241,905,545 | -1.11% |
| 2024-06-28 | 106.35 | 107.17 | 102.00 | 102.78 | 102.78 | qfq | 2,344,869 | 244,111,690 | -2.49% |
| 2024-06-27 | 108.00 | 108.97 | 104.50 | 105.40 | 105.40 | qfq | 2,541,178 | 270,189,055 | -2.86% |
| 2024-06-26 | 105.26 | 109.96 | 104.00 | 108.50 | 108.50 | qfq | 3,469,449 | 372,419,787 | 3.01% |
| 2024-06-25 | 120.00 | 120.00 | 103.69 | 105.33 | 105.33 | qfq | 5,656,432 | 626,620,680 | -14.48% |
| 2024-06-24 | 119.00 | 131.42 | 117.08 | 123.17 | 123.17 | qfq | 5,043,694 | 624,850,564 | 4.74% |
| 2024-06-21 | 109.05 | 118.00 | 106.80 | 117.60 | 117.60 | qfq | 2,436,552 | 277,502,326 | 5.47% |
| 2024-06-20 | 107.62 | 119.63 | 106.99 | 111.50 | 111.50 | qfq | 3,246,452 | 366,744,582 | 3.49% |
| 2024-06-19 | 110.80 | 116.30 | 105.20 | 107.74 | 107.74 | qfq | 2,627,042 | 287,486,317 | -3.65% |
| 2024-06-18 | 104.84 | 112.00 | 104.84 | 111.82 | 111.82 | qfq | 2,393,912 | 261,330,720 | 6.24% |
| 2024-06-17 | 100.20 | 107.71 | 100.20 | 105.25 | 105.25 | qfq | 1,884,086 | 199,329,730 | 3.47% |
| 2024-06-14 | 99.96 | 102.82 | 98.15 | 101.72 | 101.72 | qfq | 1,870,225 | 188,818,347 | 1.21% |
| 2024-06-13 | 100.00 | 104.77 | 99.55 | 100.50 | 100.50 | qfq | 2,259,631 | 231,355,094 | 0.35% |
| 2024-06-12 | 98.26 | 101.38 | 97.00 | 100.15 | 100.15 | qfq | 2,821,515 | 281,188,232 | 2.59% |
| 2024-06-11 | 90.05 | 98.15 | 89.02 | 97.62 | 97.62 | qfq | 3,107,669 | 294,622,726 | 9.32% |
| 2024-06-07 | 93.00 | 94.09 | 89.05 | 89.30 | 89.30 | qfq | 2,072,271 | 190,118,709 | -5.11% |
| 2024-06-06 | 90.08 | 96.35 | 90.08 | 94.11 | 94.11 | qfq | 3,032,239 | 283,183,591 | 4.57% |
| 2024-06-05 | 88.53 | 91.00 | 88.24 | 90.00 | 90.00 | qfq | 1,601,670 | 143,703,104 | 1.66% |
| 2024-06-04 | 89.08 | 89.60 | 87.43 | 88.53 | 88.53 | qfq | 1,393,750 | 122,907,187 | -1.60% |
| 2024-06-03 | 91.34 | 92.00 | 89.01 | 89.97 | 89.97 | qfq | 1,496,217 | 134,633,993 | -0.87% |
| 2024-05-31 | 91.84 | 93.16 | 90.01 | 90.76 | 90.76 | qfq | 1,637,326 | 149,291,521 | -1.86% |
| 2024-05-30 | 85.67 | 92.95 | 85.07 | 92.48 | 92.48 | qfq | 2,457,093 | 221,433,727 | 7.16% |
| 2024-05-29 | 88.14 | 88.62 | 85.38 | 86.30 | 86.30 | qfq | 1,293,745 | 112,491,335 | -2.09% |
| 2024-05-28 | 85.80 | 89.27 | 84.30 | 88.14 | 88.14 | qfq | 2,135,031 | 186,885,054 | 3.54% |
| 2024-05-27 | 84.55 | 85.18 | 80.48 | 85.13 | 85.13 | qfq | 2,252,498 | 186,012,251 | 0.78% |
| 2024-05-24 | 86.50 | 89.10 | 84.35 | 84.47 | 84.47 | qfq | 1,507,899 | 130,636,591 | -2.11% |
| 2024-05-23 | 84.49 | 88.30 | 83.87 | 86.29 | 86.29 | qfq | 2,329,369 | 201,147,638 | 2.03% |
| 2024-05-22 | 86.36 | 86.68 | 81.88 | 84.57 | 84.57 | qfq | 2,697,165 | 225,385,624 | -1.66% |
| 2024-05-21 | 88.64 | 88.65 | 85.10 | 86.00 | 86.00 | qfq | 1,585,946 | 136,962,223 | -2.38% |
| 2024-05-20 | 90.79 | 92.23 | 87.71 | 88.10 | 88.10 | qfq | 2,079,996 | 185,478,621 | -4.65% |
| 2024-05-17 | 88.94 | 93.00 | 88.50 | 92.40 | 92.40 | qfq | 1,300,535 | 118,854,476 | 2.86% |
| 2024-05-16 | 88.59 | 90.61 | 88.51 | 89.83 | 89.83 | qfq | 1,050,415 | 94,259,087 | 1.57% |
| 2024-05-15 | 88.95 | 91.53 | 86.62 | 88.44 | 88.44 | qfq | 1,008,661 | 90,071,221 | -0.62% |
| 2024-05-14 | 90.50 | 92.24 | 88.80 | 88.99 | 88.99 | qfq | 1,450,354 | 130,696,556 | -1.67% |
| 2024-05-13 | 93.80 | 93.80 | 90.00 | 90.50 | 90.50 | qfq | 1,298,334 | 118,070,377 | -3.66% |
| 2024-05-10 | 99.00 | 99.20 | 93.20 | 93.94 | 93.94 | qfq | 1,755,267 | 166,068,800 | -4.80% |
| 2024-05-09 | 97.00 | 99.50 | 95.76 | 98.68 | 98.68 | qfq | 1,114,856 | 109,398,706 | 2.54% |
| 2024-05-08 | 99.85 | 100.23 | 95.89 | 96.24 | 96.24 | qfq | 1,383,680 | 134,647,903 | -3.62% |
| 2024-05-07 | 99.06 | 101.94 | 97.50 | 99.85 | 99.85 | qfq | 1,199,214 | 120,225,622 | 0.76% |
| 2024-05-06 | 98.02 | 102.70 | 97.50 | 99.10 | 99.10 | qfq | 2,316,728 | 230,732,158 | 2.90% |
| 2024-04-30 | 98.97 | 99.80 | 95.70 | 96.31 | 96.31 | qfq | 1,266,097 | 123,191,666 | -3.28% |
| 2024-04-29 | 96.00 | 101.87 | 95.58 | 99.58 | 99.58 | qfq | 2,363,298 | 235,422,772 | 4.79% |
| 2024-04-26 | 93.43 | 97.35 | 93.33 | 95.03 | 95.03 | qfq | 2,086,838 | 199,188,149 | -1.24% |
| 2024-04-25 | 94.50 | 98.39 | 94.50 | 96.22 | 96.22 | qfq | 1,965,003 | 190,099,704 | 0.29% |
| 2024-04-24 | 94.66 | 97.37 | 92.06 | 95.94 | 95.94 | qfq | 2,295,196 | 217,454,140 | 1.96% |
| 2024-04-23 | 86.26 | 95.70 | 85.71 | 94.10 | 94.10 | qfq | 3,362,464 | 309,904,110 | 8.45% |
| 2024-04-22 | 79.12 | 87.62 | 78.09 | 86.77 | 86.77 | qfq | 3,509,071 | 295,925,557 | 7.94% |
| 2024-04-19 | 83.97 | 83.97 | 80.08 | 80.39 | 80.39 | qfq | 1,349,969 | 109,904,535 | -3.83% |
| 2024-04-18 | 87.00 | 87.00 | 82.18 | 83.59 | 83.59 | qfq | 1,559,591 | 131,469,249 | -2.58% |
| 2024-04-17 | 83.50 | 87.27 | 82.22 | 85.80 | 85.80 | qfq | 2,046,271 | 173,953,455 | 4.74% |
| 2024-04-16 | 85.75 | 86.29 | 81.53 | 81.92 | 81.92 | qfq | 1,851,258 | 154,184,289 | -4.64% |
| 2024-04-15 | 87.20 | 89.20 | 84.00 | 85.91 | 85.91 | qfq | 1,915,007 | 166,184,855 | -1.33% |
| 2024-04-12 | 89.00 | 90.27 | 86.76 | 87.07 | 87.07 | qfq | 1,619,969 | 142,494,113 | -2.23% |
| 2024-04-11 | 90.90 | 91.85 | 88.08 | 89.06 | 89.06 | qfq | 1,176,659 | 106,117,787 | -2.13% |
| 2024-04-10 | 94.02 | 94.34 | 90.29 | 91.00 | 91.00 | qfq | 1,267,340 | 115,812,075 | -3.57% |
| 2024-04-09 | 94.12 | 95.26 | 92.51 | 94.37 | 94.37 | qfq | 1,215,457 | 114,119,746 | -0.35% |
| 2024-04-08 | 98.17 | 98.17 | 94.51 | 94.70 | 94.70 | qfq | 1,655,618 | 158,359,098 | -3.72% |
| 2024-04-03 | 98.90 | 100.72 | 97.65 | 98.36 | 98.36 | qfq | 1,379,323 | 135,984,849 | -0.93% |
| 2024-04-02 | 98.29 | 101.30 | 96.80 | 99.28 | 99.28 | qfq | 2,086,232 | 206,994,747 | 0.99% |
| 2024-04-01 | 101.25 | 102.60 | 97.40 | 98.31 | 98.31 | qfq | 2,896,896 | 287,778,237 | -2.08% |
| 2024-03-29 | 94.03 | 101.48 | 93.00 | 100.40 | 100.40 | qfq | 2,513,884 | 244,978,403 | 6.68% |
| 2024-03-28 | 93.98 | 96.40 | 92.50 | 94.11 | 94.11 | qfq | 1,636,490 | 155,098,074 | 0.19% |
| 2024-03-27 | 99.39 | 99.39 | 93.30 | 93.93 | 93.93 | qfq | 1,875,017 | 178,521,445 | -5.19% |
| 2024-03-26 | 102.72 | 103.98 | 98.50 | 99.07 | 99.07 | qfq | 2,183,402 | 219,646,042 | -3.84% |
| 2024-03-25 | 106.96 | 107.77 | 103.00 | 103.03 | 103.03 | qfq | 1,864,083 | 195,581,950 | -4.62% |
| 2024-03-22 | 107.95 | 111.00 | 105.17 | 108.02 | 108.02 | qfq | 2,496,508 | 270,704,224 | 0.95% |
| 2024-03-21 | 111.12 | 114.28 | 106.15 | 107.00 | 107.00 | qfq | 2,707,643 | 295,678,608 | -4.45% |
| 2024-03-20 | 113.40 | 115.58 | 108.65 | 111.98 | 111.98 | qfq | 2,654,294 | 296,882,480 | 0.91% |
| 2024-03-19 | 109.82 | 112.96 | 108.00 | 110.97 | 110.97 | qfq | 2,646,774 | 292,791,284 | 1.05% |
| 2024-03-18 | 105.00 | 111.51 | 105.00 | 109.82 | 109.82 | qfq | 3,679,734 | 401,313,108 | 6.62% |
| 2024-03-15 | 103.04 | 104.49 | 101.32 | 103.00 | 103.00 | qfq | 1,748,740 | 180,030,190 | -0.43% |
| 2024-03-14 | 104.95 | 105.92 | 102.15 | 103.44 | 103.44 | qfq | 1,839,820 | 190,980,405 | -2.05% |
| 2024-03-13 | 104.98 | 108.30 | 103.98 | 105.60 | 105.60 | qfq | 2,677,412 | 285,368,892 | 1.38% |
| 2024-03-12 | 105.88 | 108.40 | 103.08 | 104.16 | 104.16 | qfq | 2,690,967 | 282,357,281 | -0.85% |
| 2024-03-11 | 106.42 | 107.90 | 102.02 | 105.05 | 105.05 | qfq | 3,736,630 | 391,312,891 | -1.27% |
| 2024-03-08 | 104.30 | 108.35 | 103.01 | 106.40 | 106.40 | qfq | 5,531,848 | 586,574,823 | 2.11% |
| 2024-03-07 | 105.00 | 106.95 | 102.30 | 104.20 | 104.20 | qfq | 2,803,091 | 293,572,600 | -1.29% |
| 2024-03-06 | 108.22 | 108.22 | 100.29 | 105.56 | 105.56 | qfq | 2,901,608 | 302,550,540 | -2.46% |
| 2024-03-05 | 111.23 | 113.00 | 105.98 | 108.22 | 108.22 | qfq | 2,976,923 | 324,069,306 | -5.07% |
| 2024-03-04 | 116.45 | 119.41 | 112.18 | 114.00 | 114.00 | qfq | 1,855,570 | 213,473,675 | -2.30% |
| 2024-03-01 | 115.99 | 118.65 | 113.74 | 116.68 | 116.68 | qfq | 1,510,583 | 175,378,084 | 0.59% |
| 2024-02-29 | 109.50 | 116.12 | 109.50 | 115.99 | 115.99 | qfq | 2,116,115 | 240,461,024 | 7.06% |
| 2024-02-28 | 115.77 | 120.95 | 107.31 | 108.34 | 108.34 | qfq | 2,278,027 | 262,995,607 | -6.42% |
| 2024-02-27 | 112.00 | 116.50 | 109.05 | 115.77 | 115.77 | qfq | 1,922,423 | 217,530,093 | 3.24% |
| 2024-02-26 | 111.08 | 115.60 | 107.50 | 112.14 | 112.14 | qfq | 1,991,199 | 221,583,000 | 1.21% |
| 2024-02-23 | 109.77 | 110.80 | 106.62 | 110.80 | 110.80 | qfq | 1,504,198 | 163,223,703 | 1.21% |
| 2024-02-22 | 108.08 | 111.31 | 106.50 | 109.47 | 109.47 | qfq | 1,434,306 | 156,118,940 | 0.15% |
| 2024-02-21 | 108.22 | 114.00 | 106.20 | 109.31 | 109.31 | qfq | 1,333,543 | 147,557,609 | 0.59% |
| 2024-02-20 | 107.63 | 109.98 | 105.61 | 108.67 | 108.67 | qfq | 1,563,756 | 167,834,208 | -0.65% |
| 2024-02-19 | 112.00 | 115.50 | 107.61 | 109.38 | 109.38 | qfq | 1,783,570 | 196,457,611 | -1.71% |
| 2024-02-08 | 110.18 | 126.66 | 110.18 | 111.28 | 111.28 | qfq | 2,442,543 | 289,118,850 | -0.27% |
| 2024-02-07 | 106.68 | 112.86 | 106.00 | 111.58 | 111.58 | qfq | 2,917,337 | 320,460,227 | 5.96% |
| 2024-02-06 | 87.30 | 105.50 | 86.00 | 105.30 | 105.30 | qfq | 2,879,721 | 283,452,622 | 19.39% |
| 2024-02-05 | 95.72 | 95.86 | 84.12 | 88.20 | 88.20 | qfq | 2,496,578 | 222,036,301 | -7.58% |
| 2024-02-02 | 100.96 | 101.16 | 91.55 | 95.43 | 95.43 | qfq | 2,276,351 | 219,678,835 | -5.11% |
| 2024-02-01 | 102.00 | 104.45 | 100.05 | 100.57 | 100.57 | qfq | 1,646,313 | 168,046,461 | -2.45% |
| 2024-01-31 | 109.68 | 109.68 | 103.07 | 103.10 | 103.10 | qfq | 1,501,053 | 158,482,554 | -3.97% |
| 2024-01-30 | 112.57 | 113.45 | 107.00 | 107.36 | 107.36 | qfq | 1,386,817 | 152,051,682 | -4.71% |
| 2024-01-29 | 118.20 | 120.78 | 111.56 | 112.67 | 112.67 | qfq | 1,800,709 | 205,931,385 | -4.34% |
| 2024-01-26 | 126.55 | 127.49 | 117.06 | 117.78 | 117.78 | qfq | 1,703,841 | 205,162,602 | -7.41% |
| 2024-01-25 | 125.64 | 129.75 | 123.74 | 127.21 | 127.21 | qfq | 997,812 | 126,257,396 | 1.22% |
| 2024-01-24 | 127.32 | 128.59 | 121.20 | 125.68 | 125.68 | qfq | 1,530,289 | 189,488,412 | -1.31% |
| 2024-01-23 | 130.86 | 130.87 | 126.37 | 127.35 | 127.35 | qfq | 1,186,122 | 151,626,097 | -1.29% |
| 2024-01-22 | 139.17 | 141.68 | 128.00 | 129.02 | 129.02 | qfq | 1,181,755 | 157,988,540 | -6.78% |
| 2024-01-19 | 140.97 | 143.96 | 138.41 | 138.41 | 138.41 | qfq | 525,311 | 74,101,877 | -1.91% |
| 2024-01-18 | 140.00 | 141.43 | 136.01 | 141.11 | 141.11 | qfq | 818,542 | 113,302,557 | 0.43% |
| 2024-01-17 | 145.90 | 149.41 | 140.51 | 140.51 | 140.51 | qfq | 505,583 | 72,886,103 | -5.16% |
| 2024-01-16 | 143.28 | 149.99 | 142.28 | 148.16 | 148.16 | qfq | 977,676 | 142,186,811 | 2.00% |
| 2024-01-15 | 140.50 | 147.76 | 140.01 | 145.25 | 145.25 | qfq | 1,094,458 | 158,558,108 | 2.36% |
| 2024-01-12 | 144.76 | 145.71 | 141.68 | 141.90 | 141.90 | qfq | 386,950 | 55,436,349 | -2.27% |
| 2024-01-11 | 140.94 | 146.47 | 140.03 | 145.20 | 145.20 | qfq | 1,113,696 | 160,022,592 | 3.00% |
| 2024-01-10 | 141.82 | 146.60 | 140.60 | 140.97 | 140.97 | qfq | 673,008 | 96,084,748 | -1.58% |
| 2024-01-09 | 147.10 | 149.39 | 141.41 | 143.24 | 143.24 | qfq | 1,070,028 | 154,363,078 | -2.84% |
| 2024-01-08 | 153.15 | 155.37 | 145.20 | 147.43 | 147.43 | qfq | 1,817,312 | 270,409,773 | -5.92% |
| 2024-01-05 | 159.40 | 160.35 | 155.20 | 156.71 | 156.71 | qfq | 743,990 | 117,110,254 | -2.09% |
| 2024-01-04 | 165.38 | 165.38 | 157.08 | 160.05 | 160.05 | qfq | 1,040,031 | 166,378,885 | -3.26% |
| 2024-01-03 | 170.12 | 171.00 | 162.63 | 165.44 | 165.44 | qfq | 867,524 | 145,559,596 | -2.75% |
| 2024-01-02 | 166.34 | 170.80 | 164.19 | 170.12 | 170.12 | qfq | 738,273 | 124,657,121 | 1.96% |
| 2023-12-29 | 162.56 | 168.59 | 162.56 | 166.85 | 166.85 | qfq | 1,117,382 | 185,782,815 | 2.10% |
| 2023-12-28 | 162.64 | 167.65 | 161.25 | 163.42 | 163.42 | qfq | 966,502 | 159,140,670 | 0.44% |
| 2023-12-27 | 164.90 | 165.30 | 160.00 | 162.70 | 162.70 | qfq | 795,870 | 128,743,386 | -1.57% |
| 2023-12-26 | 164.06 | 165.79 | 159.50 | 165.30 | 165.30 | qfq | 809,080 | 131,275,315 | 0.18% |
| 2023-12-25 | 164.17 | 167.98 | 163.12 | 165.01 | 165.01 | qfq | 644,166 | 106,514,561 | 0.49% |
| 2023-12-22 | 166.00 | 168.48 | 161.81 | 164.20 | 164.20 | qfq | 942,200 | 154,922,217 | -1.08% |
| 2023-12-21 | 159.89 | 168.27 | 158.01 | 166.00 | 166.00 | qfq | 1,216,101 | 199,293,914 | 3.12% |
| 2023-12-20 | 165.05 | 165.05 | 158.67 | 160.97 | 160.97 | qfq | 785,524 | 126,568,694 | -2.19% |
| 2023-12-19 | 162.00 | 165.74 | 162.00 | 164.58 | 164.58 | qfq | 578,707 | 94,883,071 | 0.83% |
| 2023-12-18 | 165.00 | 168.00 | 162.00 | 163.23 | 163.23 | qfq | 861,664 | 140,944,148 | -0.89% |
| 2023-12-15 | 173.99 | 174.02 | 163.19 | 164.69 | 164.69 | qfq | 1,476,578 | 245,601,168 | -5.36% |
| 2023-12-14 | 172.99 | 177.19 | 168.17 | 174.02 | 174.02 | qfq | 1,295,454 | 224,962,895 | 0.27% |
| 2023-12-13 | 166.52 | 175.81 | 166.50 | 173.55 | 173.55 | qfq | 1,574,429 | 271,919,870 | 4.13% |
| 2023-12-12 | 168.00 | 170.49 | 165.03 | 166.66 | 166.66 | qfq | 1,069,403 | 179,997,278 | -0.80% |
| 2023-12-11 | 160.94 | 168.87 | 158.46 | 168.01 | 168.01 | qfq | 1,946,397 | 321,949,990 | 4.91% |
| 2023-12-08 | 159.97 | 165.48 | 158.00 | 160.15 | 160.15 | qfq | 3,126,315 | 507,906,955 | -0.09% |
| 2023-12-07 | 161.12 | 165.20 | 157.31 | 160.30 | 160.30 | qfq | 2,050,563 | 327,839,283 | -0.75% |
| 2023-12-06 | 163.32 | 169.88 | 160.21 | 161.51 | 161.51 | qfq | 1,817,816 | 299,200,445 | -0.91% |
| 2023-12-05 | 166.51 | 166.86 | 159.01 | 163.00 | 163.00 | qfq | 2,365,472 | 384,997,014 | -2.40% |
| 2023-12-04 | 156.37 | 168.98 | 155.50 | 167.01 | 167.01 | qfq | 2,899,931 | 479,180,372 | 5.70% |
| 2023-12-01 | 155.00 | 158.17 | 154.01 | 158.00 | 158.00 | qfq | 1,290,397 | 201,668,878 | 1.03% |
| 2023-11-30 | 153.00 | 159.60 | 150.50 | 156.39 | 156.39 | qfq | 1,599,882 | 248,054,302 | 2.13% |
| 2023-11-29 | 150.50 | 153.70 | 148.24 | 153.13 | 153.13 | qfq | 1,464,923 | 224,060,573 | 1.75% |
| 2023-11-28 | 148.45 | 152.98 | 148.01 | 150.49 | 150.49 | qfq | 1,224,551 | 184,307,448 | 1.01% |
| 2023-11-27 | 139.88 | 150.99 | 138.10 | 148.99 | 148.99 | qfq | 2,026,879 | 299,172,169 | 6.12% |
| 2023-11-24 | 139.55 | 141.84 | 136.32 | 140.40 | 140.40 | qfq | 968,608 | 134,606,540 | 0.10% |
| 2023-11-23 | 137.24 | 140.40 | 135.97 | 140.26 | 140.26 | qfq | 682,033 | 94,174,773 | 2.20% |
| 2023-11-22 | 141.21 | 142.20 | 136.91 | 137.24 | 137.24 | qfq | 1,342,683 | 187,373,343 | -2.91% |
| 2023-11-21 | 147.22 | 147.60 | 141.02 | 141.35 | 141.35 | qfq | 953,960 | 136,572,630 | -4.21% |
| 2023-11-20 | 144.02 | 147.92 | 142.00 | 147.57 | 147.57 | qfq | 907,856 | 132,330,731 | 2.12% |
| 2023-11-17 | 143.02 | 144.98 | 142.35 | 144.50 | 144.50 | qfq | 738,833 | 106,103,055 | 1.38% |
| 2023-11-16 | 146.88 | 146.88 | 142.54 | 142.54 | 142.54 | qfq | 667,062 | 96,031,220 | -2.83% |
| 2023-11-15 | 146.66 | 151.33 | 145.93 | 146.69 | 146.69 | qfq | 1,250,727 | 184,929,597 | 0.57% |
| 2023-11-14 | 140.97 | 146.74 | 138.50 | 145.86 | 145.86 | qfq | 1,745,432 | 253,456,038 | 3.45% |
| 2023-11-13 | 140.00 | 143.36 | 139.36 | 141.00 | 141.00 | qfq | 1,005,390 | 141,775,214 | 0.86% |
| 2023-11-10 | 141.31 | 143.45 | 139.67 | 139.80 | 139.80 | qfq | 782,154 | 110,138,537 | -1.00% |
| 2023-11-09 | 144.70 | 146.18 | 140.30 | 141.21 | 141.21 | qfq | 1,079,967 | 153,508,733 | -2.49% |
| 2023-11-08 | 149.71 | 149.71 | 142.31 | 144.81 | 144.81 | qfq | 1,667,364 | 241,602,826 | -3.27% |
| 2023-11-07 | 152.45 | 154.23 | 149.60 | 149.71 | 149.71 | qfq | 1,063,511 | 160,264,593 | -2.28% |
| 2023-11-06 | 147.81 | 157.97 | 147.00 | 153.20 | 153.20 | qfq | 1,977,225 | 305,590,229 | 3.58% |
| 2023-11-03 | 143.13 | 150.70 | 140.32 | 147.90 | 147.90 | qfq | 1,712,092 | 250,797,186 | 5.26% |
| 2023-11-02 | 143.07 | 144.85 | 139.95 | 140.51 | 140.51 | qfq | 734,741 | 103,587,740 | -1.66% |
| 2023-11-01 | 143.32 | 145.32 | 141.74 | 142.88 | 142.88 | qfq | 1,324,778 | 189,480,280 | -0.40% |
| 2023-10-31 | 138.70 | 152.00 | 136.08 | 143.46 | 143.46 | qfq | 3,431,745 | 497,708,831 | 3.57% |
| 2023-10-30 | 129.52 | 142.99 | 128.48 | 138.51 | 138.51 | qfq | 2,767,059 | 382,495,532 | 6.88% |
| 2023-10-27 | 127.00 | 130.84 | 127.00 | 129.60 | 129.60 | qfq | 1,090,408 | 140,803,772 | 0.12% |
| 2023-10-26 | 127.93 | 132.40 | 124.70 | 129.45 | 129.45 | qfq | 1,510,211 | 194,175,308 | 0.63% |
| 2023-10-25 | 128.65 | 130.49 | 126.17 | 128.64 | 128.64 | qfq | 1,700,268 | 218,491,533 | 0.82% |
| 2023-10-24 | 116.54 | 128.45 | 116.54 | 127.59 | 127.59 | qfq | 1,969,294 | 244,792,857 | 4.81% |
| 2023-10-23 | 124.77 | 126.00 | 120.22 | 121.73 | 121.73 | qfq | 885,948 | 108,894,197 | -2.44% |
| 2023-10-20 | 123.38 | 127.15 | 122.00 | 124.77 | 124.77 | qfq | 1,738,232 | 218,105,030 | 1.77% |
| 2023-10-19 | 118.67 | 125.64 | 118.12 | 122.60 | 122.60 | qfq | 1,689,341 | 208,191,042 | 2.81% |
| 2023-10-18 | 122.00 | 122.00 | 118.00 | 119.25 | 119.25 | qfq | 808,934 | 96,512,076 | -1.70% |
| 2023-10-17 | 119.08 | 123.80 | 119.03 | 121.31 | 121.31 | qfq | 780,837 | 94,492,842 | 1.45% |
| 2023-10-16 | 123.00 | 123.00 | 118.03 | 119.58 | 119.58 | qfq | 1,089,661 | 130,565,383 | -2.20% |
| 2023-10-13 | 122.03 | 125.43 | 121.60 | 122.27 | 122.27 | qfq | 828,749 | 102,044,232 | -0.84% |
| 2023-10-12 | 125.72 | 128.00 | 121.71 | 123.30 | 123.30 | qfq | 1,516,410 | 187,660,865 | -2.91% |
| 2023-10-11 | 120.70 | 128.50 | 117.88 | 127.00 | 127.00 | qfq | 3,093,282 | 386,861,346 | 5.83% |
| 2023-10-10 | 126.20 | 127.98 | 117.01 | 120.00 | 120.00 | qfq | 2,343,179 | 282,767,141 | -2.12% |
| 2023-10-09 | 118.06 | 124.90 | 114.51 | 122.60 | 122.60 | qfq | 2,527,491 | 301,206,508 | 3.17% |
| 2023-09-28 | 121.08 | 121.72 | 117.26 | 118.83 | 118.83 | qfq | 1,346,067 | 160,569,053 | -1.70% |
| 2023-09-27 | 120.19 | 123.40 | 119.01 | 120.88 | 120.88 | qfq | 638,503 | 77,283,600 | 0.82% |
| 2023-09-26 | 120.78 | 122.78 | 119.51 | 119.90 | 119.90 | qfq | 510,327 | 61,619,476 | -1.15% |
| 2023-09-25 | 122.22 | 122.69 | 119.89 | 121.30 | 121.30 | qfq | 725,940 | 87,713,296 | -0.38% |
| 2023-09-22 | 118.89 | 122.04 | 116.50 | 121.76 | 121.76 | qfq | 1,019,901 | 122,151,681 | 3.24% |
| 2023-09-21 | 116.16 | 119.36 | 116.16 | 117.94 | 117.94 | qfq | 850,251 | 100,409,332 | 0.46% |
| 2023-09-20 | 121.03 | 121.44 | 117.17 | 117.40 | 117.40 | qfq | 647,269 | 77,046,241 | -3.26% |
| 2023-09-19 | 122.15 | 124.20 | 120.52 | 121.36 | 121.36 | qfq | 712,684 | 86,902,083 | -1.41% |
| 2023-09-18 | 125.59 | 126.13 | 121.82 | 123.10 | 123.10 | qfq | 1,293,194 | 159,186,656 | -3.74% |
| 2023-09-15 | 122.87 | 129.87 | 121.91 | 127.88 | 127.88 | qfq | 1,615,621 | 203,735,474 | 4.05% |
| 2023-09-14 | 124.00 | 124.94 | 122.46 | 122.90 | 122.90 | qfq | 630,741 | 77,848,558 | -1.25% |
| 2023-09-13 | 126.90 | 127.56 | 123.40 | 124.46 | 124.46 | qfq | 715,904 | 89,383,806 | -1.78% |
| 2023-09-12 | 127.18 | 128.39 | 125.51 | 126.72 | 126.72 | qfq | 620,306 | 78,691,738 | -0.79% |
| 2023-09-11 | 129.30 | 129.34 | 126.01 | 127.73 | 127.73 | qfq | 875,250 | 111,699,441 | 0.30% |
| 2023-09-08 | 123.55 | 129.88 | 123.06 | 127.35 | 127.35 | qfq | 1,145,378 | 146,532,139 | 1.88% |
| 2023-09-07 | 128.69 | 128.70 | 124.77 | 125.00 | 125.00 | qfq | 1,121,180 | 141,404,823 | -3.10% |
| 2023-09-06 | 127.43 | 130.36 | 126.00 | 129.00 | 129.00 | qfq | 996,029 | 128,092,712 | 0.92% |
| 2023-09-05 | 127.20 | 130.00 | 126.31 | 127.82 | 127.82 | qfq | 1,224,118 | 156,729,175 | -0.41% |
| 2023-09-04 | 128.22 | 128.69 | 126.18 | 128.34 | 128.34 | qfq | 1,092,017 | 139,302,211 | 0.02% |
| 2023-09-01 | 128.88 | 131.59 | 125.95 | 128.31 | 128.31 | qfq | 977,774 | 125,495,941 | -0.24% |
| 2023-08-31 | 128.90 | 129.80 | 125.22 | 128.62 | 128.62 | qfq | 1,131,884 | 144,754,305 | 0.48% |
| 2023-08-30 | 128.28 | 130.94 | 124.88 | 128.00 | 128.00 | qfq | 1,618,727 | 208,765,024 | 1.22% |
| 2023-08-29 | 121.11 | 126.66 | 120.87 | 126.46 | 126.46 | qfq | 1,449,309 | 180,158,131 | 3.97% |
| 2023-08-28 | 126.66 | 128.00 | 121.00 | 121.63 | 121.63 | qfq | 1,845,917 | 229,946,286 | 1.65% |
| 2023-08-25 | 123.40 | 123.98 | 118.70 | 119.66 | 119.66 | qfq | 1,664,765 | 200,485,631 | -3.14% |
| 2023-08-24 | 126.88 | 126.88 | 114.44 | 123.54 | 123.54 | qfq | 3,038,762 | 368,281,126 | -3.92% |
| 2023-08-23 | 133.58 | 133.58 | 128.02 | 128.58 | 128.58 | qfq | 913,470 | 119,028,078 | -2.86% |
| 2023-08-22 | 134.68 | 135.97 | 128.31 | 132.36 | 132.36 | qfq | 1,130,793 | 148,394,227 | -1.28% |
| 2023-08-21 | 135.21 | 137.65 | 133.46 | 134.08 | 134.08 | qfq | 1,088,379 | 147,584,979 | -0.79% |
| 2023-08-18 | 139.94 | 143.77 | 135.12 | 135.15 | 135.15 | qfq | 1,648,690 | 227,923,746 | 0.19% |
| 2023-08-17 | 131.00 | 136.47 | 129.57 | 134.89 | 134.89 | qfq | 1,138,632 | 152,435,442 | 2.69% |
| 2023-08-16 | 136.83 | 138.11 | 130.80 | 131.36 | 131.36 | qfq | 1,510,085 | 201,904,433 | -3.96% |
| 2023-08-15 | 140.00 | 141.99 | 135.63 | 136.78 | 136.78 | qfq | 1,518,604 | 207,667,273 | -2.32% |
| 2023-08-14 | 143.99 | 143.99 | 139.62 | 140.03 | 140.03 | qfq | 865,076 | 122,058,314 | -2.66% |
| 2023-08-11 | 148.41 | 148.64 | 143.60 | 143.86 | 143.86 | qfq | 573,376 | 83,704,926 | -3.05% |
| 2023-08-10 | 146.91 | 148.60 | 144.49 | 148.39 | 148.39 | qfq | 488,963 | 72,017,011 | 1.12% |
| 2023-08-09 | 150.02 | 150.02 | 145.25 | 146.75 | 146.75 | qfq | 620,560 | 91,048,557 | -2.23% |
| 2023-08-08 | 149.45 | 150.40 | 148.07 | 150.10 | 150.10 | qfq | 809,583 | 120,991,644 | 0.42% |
| 2023-08-07 | 153.57 | 154.20 | 148.00 | 149.47 | 149.47 | qfq | 1,202,905 | 181,954,072 | -3.14% |
| 2023-08-04 | 150.49 | 156.98 | 149.62 | 154.31 | 154.31 | qfq | 1,664,992 | 255,450,588 | 3.18% |
| 2023-08-03 | 147.00 | 151.98 | 144.15 | 149.55 | 149.55 | qfq | 1,626,357 | 242,059,263 | 1.90% |
| 2023-08-02 | 145.00 | 148.99 | 144.71 | 146.76 | 146.76 | qfq | 1,092,070 | 160,340,075 | 0.37% |
| 2023-08-01 | 143.69 | 148.50 | 142.66 | 146.22 | 146.22 | qfq | 1,360,472 | 198,927,078 | 1.34% |
| 2023-07-31 | 142.98 | 144.77 | 141.55 | 144.28 | 144.28 | qfq | 1,070,866 | 153,544,873 | 1.20% |
| 2023-07-28 | 145.00 | 146.00 | 140.91 | 142.57 | 142.57 | qfq | 1,273,139 | 181,033,576 | -1.73% |
| 2023-07-27 | 144.54 | 149.97 | 144.33 | 145.08 | 145.08 | qfq | 1,335,915 | 196,930,430 | 0.40% |
| 2023-07-26 | 144.51 | 145.80 | 143.08 | 144.50 | 144.50 | qfq | 965,070 | 139,041,523 | -0.74% |
| 2023-07-25 | 147.68 | 148.90 | 143.88 | 145.57 | 145.57 | qfq | 1,189,178 | 173,252,462 | 0.39% |
| 2023-07-24 | 148.99 | 150.50 | 145.00 | 145.00 | 145.00 | qfq | 1,067,226 | 157,691,573 | -2.64% |
| 2023-07-21 | 148.20 | 150.79 | 146.83 | 148.93 | 148.93 | qfq | 924,741 | 137,442,886 | 0.49% |
| 2023-07-20 | 152.20 | 153.11 | 146.83 | 148.20 | 148.20 | qfq | 1,742,158 | 259,801,250 | -2.63% |
| 2023-07-19 | 165.30 | 165.30 | 152.12 | 152.20 | 152.20 | qfq | 2,159,097 | 337,660,991 | -7.94% |
| 2023-07-18 | 164.00 | 171.00 | 160.43 | 165.33 | 165.33 | qfq | 1,801,647 | 301,585,274 | 3.05% |
| 2023-07-17 | 160.88 | 163.71 | 157.31 | 160.43 | 160.43 | qfq | 1,272,746 | 203,747,237 | -2.21% |