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
拓荆科技688072.SH
最近收盘价699.082026-07-17
最近交易日2026-07-17
成交量（股）10,362,703
成交额（元）7,453,786,440
日线记录718
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-29 | 2026-06-04 | cash_dividend | 0.33 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-12 | 2025-06-19 | cash_dividend | 0.27 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-04 | 2024-06-11 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-04 | 2024-06-11 | bonus_share | — | — | 0.48 | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-09-22 | 2023-09-28 | bonus_share | — | — | 0.48 | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-18 | 2023-07-24 | cash_dividend | 0.26 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 718 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 | 718.42 | 752.00 | 683.34 | 699.08 | 699.08 | qfq | 10,362,703 | 7,453,786,440 | -3.17% |
| 2026-07-16 | 735.02 | 765.00 | 710.00 | 722.00 | 722.00 | qfq | 8,254,650 | 6,063,262,055 | -6.72% |
| 2026-07-15 | 860.00 | 877.70 | 765.01 | 774.00 | 774.00 | qfq | 12,970,908 | 10,392,522,058 | -8.94% |
| 2026-07-14 | 805.00 | 945.00 | 805.00 | 850.01 | 850.01 | qfq | 17,026,694 | 15,016,220,407 | 0.59% |
| 2026-07-13 | 890.99 | 910.00 | 680.05 | 845.00 | 845.00 | qfq | 22,466,066 | 19,426,827,332 | 1.56% |
| 2026-06-26 | 806.66 | 865.00 | 790.00 | 832.00 | 832.00 | qfq | 8,024,535 | 6,691,102,132 | 1.09% |
| 2026-06-25 | 829.20 | 861.08 | 799.99 | 823.00 | 823.00 | qfq | 7,716,690 | 6,404,284,983 | 0.37% |
| 2026-06-24 | 736.00 | 838.00 | 736.00 | 820.00 | 820.00 | qfq | 8,836,310 | 6,973,988,611 | 6.49% |
| 2026-06-23 | 739.95 | 778.68 | 702.44 | 770.00 | 770.00 | qfq | 9,303,883 | 6,982,662,773 | 2.94% |
| 2026-06-22 | 740.00 | 766.00 | 708.90 | 748.01 | 748.01 | qfq | 8,297,497 | 6,135,858,660 | 1.91% |
| 2026-06-18 | 730.00 | 754.10 | 721.65 | 734.00 | 734.00 | qfq | 8,933,910 | 6,592,032,946 | -0.81% |
| 2026-06-17 | 640.02 | 740.88 | 638.38 | 740.00 | 740.00 | qfq | 11,807,981 | 8,178,007,543 | 12.84% |
| 2026-06-16 | 678.00 | 679.99 | 640.00 | 655.80 | 655.80 | qfq | 8,859,509 | 5,779,692,484 | -2.07% |
| 2026-06-15 | 650.01 | 674.30 | 615.10 | 669.69 | 669.69 | qfq | 9,056,520 | 5,953,978,531 | 3.80% |
| 2026-06-12 | 699.00 | 716.74 | 641.00 | 645.18 | 645.18 | qfq | 15,491,884 | 10,452,863,386 | -1.54% |
| 2026-06-11 | 602.01 | 656.85 | 602.01 | 655.27 | 655.27 | qfq | 10,994,183 | 7,067,988,389 | 6.03% |
| 2026-06-10 | 586.00 | 634.94 | 586.00 | 618.00 | 618.00 | qfq | 10,267,878 | 6,327,814,120 | 3.52% |
| 2026-06-09 | 582.05 | 603.88 | 572.00 | 597.00 | 597.00 | qfq | 7,267,624 | 4,276,025,898 | 5.02% |
| 2026-06-08 | 550.00 | 583.00 | 548.00 | 568.47 | 568.47 | qfq | 8,250,337 | 4,673,938,314 | -2.38% |
| 2026-06-05 | 601.98 | 616.44 | 579.00 | 582.30 | 582.30 | qfq | 8,828,060 | 5,258,470,959 | -6.54% |
| 2026-06-04 | 601.00 | 636.00 | 596.01 | 623.02 | 623.02 | qfq | 9,121,466 | 5,653,182,653 | 1.22% |
| 2026-06-03 | 590.00 | 641.80 | 589.12 | 615.49 | 615.16 | qfq | 11,921,055 | 7,346,117,137 | 3.27% |
| 2026-06-02 | 585.00 | 605.99 | 575.00 | 596.00 | 595.68 | qfq | 10,361,218 | 6,150,461,510 | 2.17% |
| 2026-06-01 | 611.00 | 622.00 | 580.62 | 583.35 | 583.04 | qfq | 9,769,401 | 5,824,375,401 | -7.11% |
| 2026-05-29 | 669.45 | 669.45 | 618.03 | 627.99 | 627.65 | qfq | 11,529,631 | 7,351,910,522 | -6.63% |
| 2026-05-28 | 664.97 | 700.00 | 641.12 | 672.61 | 672.25 | qfq | 11,712,568 | 7,881,081,088 | 0.84% |
| 2026-05-27 | 742.50 | 744.00 | 664.97 | 667.00 | 666.64 | qfq | 13,148,609 | 9,222,581,981 | -11.07% |
| 2026-05-26 | 721.12 | 779.00 | 696.00 | 750.00 | 749.60 | qfq | 12,414,101 | 8,997,999,354 | 4.02% |
| 2026-05-25 | 602.00 | 740.05 | 583.85 | 721.00 | 720.61 | qfq | 14,630,937 | 9,722,979,421 | 16.86% |
| 2026-05-22 | 606.00 | 636.00 | 578.00 | 616.98 | 616.65 | qfq | 12,340,951 | 7,380,004,545 | 1.78% |
| 2026-05-21 | 648.01 | 698.00 | 601.00 | 606.20 | 605.88 | qfq | 15,115,125 | 9,686,115,850 | -4.52% |
| 2026-05-20 | 570.00 | 636.27 | 566.03 | 634.88 | 634.54 | qfq | 12,329,749 | 7,357,057,499 | 14.41% |
| 2026-05-19 | 525.21 | 562.78 | 508.00 | 554.93 | 554.63 | qfq | 8,349,599 | 4,530,289,659 | 5.66% |
| 2026-05-18 | 540.00 | 556.00 | 520.01 | 525.21 | 524.93 | qfq | 8,921,749 | 4,793,111,295 | -0.89% |
| 2026-05-15 | 493.00 | 565.00 | 472.06 | 529.94 | 529.66 | qfq | 10,570,386 | 5,519,985,883 | 7.49% |
| 2026-05-14 | 520.00 | 525.00 | 491.17 | 493.00 | 492.74 | qfq | 5,232,553 | 2,627,865,117 | -4.28% |
| 2026-05-13 | 499.00 | 523.00 | 487.01 | 515.02 | 514.74 | qfq | 6,062,587 | 3,073,241,221 | 1.58% |
| 2026-05-12 | 500.00 | 514.98 | 490.00 | 507.02 | 506.75 | qfq | 5,675,356 | 2,860,604,779 | 0.56% |
| 2026-05-11 | 475.00 | 516.96 | 468.86 | 504.18 | 503.91 | qfq | 8,423,933 | 4,171,236,241 | 8.88% |
| 2026-05-08 | 471.17 | 479.56 | 456.72 | 463.05 | 462.80 | qfq | 4,737,735 | 2,205,305,313 | -3.44% |
| 2026-05-07 | 467.13 | 483.39 | 457.21 | 479.56 | 479.30 | qfq | 5,013,910 | 2,383,079,782 | 3.32% |
| 2026-05-06 | 467.24 | 489.97 | 460.04 | 464.16 | 463.91 | qfq | 8,149,908 | 3,857,774,048 | 4.31% |
| 2026-04-30 | 426.36 | 456.50 | 425.00 | 445.00 | 444.76 | qfq | 6,724,544 | 2,988,207,583 | 5.03% |
| 2026-04-29 | 423.30 | 424.70 | 402.32 | 423.67 | 423.44 | qfq | 5,697,671 | 2,363,246,519 | 0.04% |
| 2026-04-28 | 405.00 | 438.55 | 398.97 | 423.50 | 423.27 | qfq | 9,094,724 | 3,856,202,782 | 2.61% |
| 2026-04-27 | 392.27 | 417.50 | 372.21 | 412.73 | 412.51 | qfq | 7,984,756 | 3,198,696,545 | 7.32% |
| 2026-04-24 | 385.00 | 393.60 | 375.60 | 384.58 | 384.37 | qfq | 4,596,327 | 1,771,295,125 | 1.19% |
| 2026-04-23 | 395.00 | 398.60 | 378.02 | 380.04 | 379.84 | qfq | 4,889,334 | 1,880,575,152 | -3.78% |
| 2026-04-22 | 388.49 | 398.88 | 382.83 | 394.96 | 394.75 | qfq | 5,637,498 | 2,200,594,952 | 1.67% |
| 2026-04-21 | 397.00 | 397.00 | 384.12 | 388.46 | 388.25 | qfq | 3,238,446 | 1,258,794,618 | -2.50% |
| 2026-04-20 | 388.00 | 404.69 | 380.51 | 398.44 | 398.23 | qfq | 4,829,376 | 1,906,935,176 | 2.08% |
| 2026-04-17 | 395.64 | 400.00 | 385.50 | 390.34 | 390.13 | qfq | 6,155,303 | 2,406,399,508 | -3.11% |
| 2026-04-16 | 403.00 | 408.66 | 395.24 | 402.89 | 402.67 | qfq | 3,854,057 | 1,550,462,393 | 0.22% |
| 2026-04-15 | 413.00 | 418.58 | 399.98 | 402.00 | 401.79 | qfq | 4,749,750 | 1,938,732,352 | -1.62% |
| 2026-04-14 | 403.50 | 420.00 | 400.00 | 408.60 | 408.38 | qfq | 6,092,075 | 2,506,441,556 | 3.31% |
| 2026-04-13 | 394.69 | 400.00 | 386.99 | 395.50 | 395.29 | qfq | 5,024,562 | 1,978,773,067 | -0.64% |
| 2026-04-10 | 400.00 | 407.00 | 392.33 | 398.06 | 397.85 | qfq | 4,890,179 | 1,953,873,988 | 1.58% |
| 2026-04-09 | 370.01 | 398.44 | 369.15 | 391.85 | 391.64 | qfq | 6,041,811 | 2,349,531,707 | 3.27% |
| 2026-04-08 | 362.56 | 379.49 | 358.10 | 379.45 | 379.25 | qfq | 6,825,329 | 2,512,353,882 | 8.59% |
| 2026-04-07 | 361.77 | 361.88 | 346.00 | 349.44 | 349.25 | qfq | 3,158,500 | 1,108,543,645 | -2.26% |
| 2026-04-03 | 361.66 | 365.99 | 354.38 | 357.52 | 357.33 | qfq | 2,800,847 | 1,008,190,955 | 0.15% |
| 2026-04-02 | 367.71 | 368.00 | 349.00 | 357.00 | 356.81 | qfq | 4,594,103 | 1,634,699,240 | -3.12% |
| 2026-04-01 | 378.00 | 385.00 | 358.37 | 368.48 | 368.28 | qfq | 6,831,766 | 2,530,989,192 | -0.41% |
| 2026-03-31 | 384.37 | 388.86 | 365.53 | 370.00 | 369.80 | qfq | 6,029,946 | 2,274,122,108 | -4.42% |
| 2026-03-30 | 369.00 | 395.88 | 368.00 | 387.12 | 386.91 | qfq | 5,936,767 | 2,270,438,533 | 2.68% |
| 2026-03-27 | 358.00 | 381.67 | 354.64 | 377.00 | 376.80 | qfq | 5,899,975 | 2,198,401,753 | 2.60% |
| 2026-03-26 | 361.00 | 373.87 | 356.52 | 367.43 | 367.23 | qfq | 4,428,999 | 1,619,873,627 | -0.22% |
| 2026-03-25 | 367.99 | 385.49 | 359.13 | 368.23 | 368.03 | qfq | 6,307,880 | 2,347,919,585 | 2.89% |
| 2026-03-24 | 356.00 | 362.38 | 345.69 | 357.90 | 357.71 | qfq | 5,544,647 | 1,963,938,524 | 2.26% |
| 2026-03-23 | 346.48 | 358.99 | 329.99 | 350.00 | 349.81 | qfq | 8,044,547 | 2,810,372,715 | 0.61% |
| 2026-03-20 | 336.99 | 362.55 | 334.00 | 347.87 | 347.68 | qfq | 6,355,441 | 2,221,049,572 | 4.30% |
| 2026-03-19 | 338.83 | 343.61 | 331.01 | 333.52 | 333.34 | qfq | 3,231,812 | 1,083,469,464 | -3.38% |
| 2026-03-18 | 337.97 | 347.15 | 335.04 | 345.20 | 345.02 | qfq | 3,394,752 | 1,164,058,921 | 3.33% |
| 2026-03-17 | 345.37 | 349.01 | 333.48 | 334.06 | 333.88 | qfq | 3,326,734 | 1,138,562,440 | -3.83% |
| 2026-03-16 | 338.01 | 348.10 | 325.10 | 347.37 | 347.18 | qfq | 5,742,644 | 1,936,850,823 | 2.46% |
| 2026-03-13 | 337.89 | 347.00 | 330.72 | 339.02 | 338.84 | qfq | 4,357,053 | 1,470,319,567 | -0.73% |
| 2026-03-12 | 359.26 | 359.84 | 337.00 | 341.51 | 341.33 | qfq | 4,714,349 | 1,631,607,336 | -5.00% |
| 2026-03-11 | 365.60 | 370.00 | 354.00 | 359.50 | 359.31 | qfq | 3,853,948 | 1,384,922,303 | -2.13% |
| 2026-03-10 | 371.65 | 372.84 | 358.06 | 367.33 | 367.13 | qfq | 4,959,511 | 1,814,728,397 | 1.86% |
| 2026-03-09 | 348.40 | 364.38 | 347.37 | 360.61 | 360.42 | qfq | 6,456,275 | 2,291,384,265 | -4.40% |
| 2026-03-06 | 378.42 | 391.00 | 373.92 | 377.20 | 377.00 | qfq | 4,084,666 | 1,550,911,804 | -1.95% |
| 2026-03-05 | 388.00 | 406.58 | 381.00 | 384.69 | 384.48 | qfq | 6,838,944 | 2,696,013,883 | 1.23% |
| 2026-03-04 | 379.48 | 387.00 | 365.76 | 380.00 | 379.80 | qfq | 5,509,840 | 2,079,723,913 | 0.00% |
| 2026-03-03 | 391.90 | 407.70 | 375.00 | 380.00 | 379.80 | qfq | 8,575,388 | 3,348,897,197 | -1.23% |
| 2026-03-02 | 358.01 | 390.00 | 357.88 | 384.75 | 384.54 | qfq | 8,272,131 | 3,150,319,611 | 4.16% |
| 2026-02-27 | 370.97 | 372.59 | 363.76 | 369.40 | 369.20 | qfq | 5,465,236 | 2,012,157,104 | -1.95% |
| 2026-02-26 | 360.57 | 380.00 | 351.59 | 376.75 | 376.55 | qfq | 9,530,209 | 3,508,260,553 | 4.65% |
| 2026-02-25 | 330.00 | 367.83 | 330.00 | 360.00 | 359.81 | qfq | 12,825,002 | 4,496,189,980 | 9.98% |
| 2026-02-24 | 328.00 | 328.94 | 315.51 | 327.33 | 327.16 | qfq | 3,565,009 | 1,152,562,525 | 0.72% |
| 2026-02-13 | 315.80 | 334.30 | 315.00 | 325.00 | 324.83 | qfq | 4,887,062 | 1,605,139,078 | 2.56% |
| 2026-02-12 | 325.00 | 327.58 | 315.33 | 316.89 | 316.72 | qfq | 5,319,904 | 1,694,070,755 | -1.63% |
| 2026-02-11 | 327.58 | 330.61 | 321.28 | 322.14 | 321.97 | qfq | 3,718,764 | 1,205,807,671 | -1.64% |
| 2026-02-10 | 328.00 | 333.66 | 324.60 | 327.50 | 327.32 | qfq | 3,189,662 | 1,049,175,286 | 0.04% |
| 2026-02-09 | 336.00 | 337.99 | 324.50 | 327.38 | 327.21 | qfq | 4,975,975 | 1,637,256,392 | -0.89% |
| 2026-02-06 | 328.44 | 338.00 | 323.33 | 330.33 | 330.15 | qfq | 4,033,946 | 1,339,917,854 | 0.20% |
| 2026-02-05 | 328.00 | 333.03 | 316.28 | 329.67 | 329.49 | qfq | 6,861,387 | 2,223,412,114 | -2.98% |
| 2026-02-04 | 331.50 | 344.88 | 329.10 | 339.80 | 339.62 | qfq | 4,056,595 | 1,375,460,471 | 0.95% |
| 2026-02-03 | 337.66 | 338.50 | 326.23 | 336.60 | 336.42 | qfq | 4,513,584 | 1,501,329,150 | 1.70% |
| 2026-02-02 | 337.00 | 351.52 | 330.98 | 330.98 | 330.80 | qfq | 5,114,578 | 1,738,870,831 | -6.17% |
| 2026-01-30 | 358.93 | 370.51 | 348.21 | 352.74 | 352.55 | qfq | 5,826,708 | 2,088,846,447 | -2.47% |
| 2026-01-29 | 373.01 | 377.98 | 359.68 | 361.68 | 361.49 | qfq | 5,177,796 | 1,902,199,800 | -4.32% |
| 2026-01-28 | 367.77 | 383.68 | 365.02 | 378.00 | 377.80 | qfq | 6,405,635 | 2,394,203,850 | 3.82% |
| 2026-01-27 | 359.50 | 378.00 | 354.10 | 364.10 | 363.91 | qfq | 6,726,338 | 2,467,570,131 | 1.25% |
| 2026-01-26 | 368.55 | 372.94 | 351.98 | 359.59 | 359.40 | qfq | 6,255,274 | 2,251,285,154 | -4.37% |
| 2026-01-23 | 364.00 | 376.03 | 359.22 | 376.03 | 375.83 | qfq | 6,624,103 | 2,443,644,776 | 3.30% |
| 2026-01-22 | 374.47 | 376.80 | 361.18 | 364.00 | 363.81 | qfq | 5,611,478 | 2,055,285,354 | -1.31% |
| 2026-01-21 | 366.01 | 387.99 | 363.99 | 368.83 | 368.63 | qfq | 7,805,806 | 2,914,825,244 | -0.32% |
| 2026-01-20 | 372.00 | 379.76 | 363.67 | 370.00 | 369.80 | qfq | 5,188,637 | 1,914,693,252 | -1.33% |
| 2026-01-19 | 387.00 | 387.00 | 373.00 | 375.00 | 374.80 | qfq | 6,674,189 | 2,525,824,142 | -2.77% |
| 2026-01-16 | 378.00 | 391.88 | 371.20 | 385.68 | 385.47 | qfq | 10,742,012 | 4,091,310,236 | 3.67% |
| 2026-01-15 | 357.99 | 372.03 | 347.50 | 372.03 | 371.83 | qfq | 9,825,279 | 3,527,299,509 | 2.26% |
| 2026-01-14 | 343.81 | 372.34 | 343.00 | 363.81 | 363.62 | qfq | 8,893,928 | 3,203,046,186 | 6.28% |
| 2026-01-13 | 353.80 | 363.59 | 341.88 | 342.32 | 342.14 | qfq | 6,395,014 | 2,241,479,102 | -4.06% |
| 2026-01-12 | 363.01 | 371.78 | 353.28 | 356.80 | 356.61 | qfq | 6,773,073 | 2,440,817,873 | -0.77% |
| 2026-01-09 | 356.24 | 364.88 | 353.00 | 359.58 | 359.39 | qfq | 5,362,764 | 1,921,486,347 | -0.31% |
| 2026-01-08 | 370.50 | 375.00 | 358.18 | 360.69 | 360.50 | qfq | 7,819,688 | 2,860,394,924 | -5.33% |
| 2026-01-07 | 373.00 | 394.00 | 363.00 | 380.99 | 380.79 | qfq | 8,154,464 | 3,073,138,250 | 6.43% |
| 2026-01-06 | 352.00 | 378.99 | 350.01 | 357.98 | 357.79 | qfq | 7,555,482 | 2,751,370,170 | 1.04% |
| 2026-01-05 | 333.57 | 355.20 | 333.57 | 354.31 | 354.12 | qfq | 7,309,237 | 2,546,148,028 | 7.37% |
| 2025-12-31 | 343.50 | 347.77 | 330.00 | 330.00 | 329.82 | qfq | 5,447,439 | 1,836,432,378 | -1.19% |
| 2025-12-30 | 336.98 | 345.50 | 330.51 | 333.99 | 333.81 | qfq | 4,725,669 | 1,593,526,487 | -0.88% |
| 2025-12-29 | 343.00 | 347.35 | 331.00 | 336.97 | 336.79 | qfq | 6,307,465 | 2,126,965,694 | -3.05% |
| 2025-12-26 | 350.00 | 359.19 | 345.17 | 347.57 | 347.38 | qfq | 3,687,602 | 1,291,233,792 | -1.01% |
| 2025-12-25 | 347.62 | 360.50 | 343.42 | 351.10 | 350.91 | qfq | 5,191,508 | 1,823,116,237 | -0.55% |
| 2025-12-24 | 363.00 | 363.98 | 346.66 | 353.03 | 352.84 | qfq | 5,536,380 | 1,950,723,282 | -1.85% |
| 2025-12-23 | 360.95 | 369.65 | 355.95 | 359.68 | 359.49 | qfq | 5,061,679 | 1,835,034,860 | -0.54% |
| 2025-12-22 | 329.64 | 365.00 | 327.66 | 361.65 | 361.46 | qfq | 6,928,707 | 2,420,884,748 | 10.37% |
| 2025-12-19 | 333.90 | 334.90 | 322.30 | 327.66 | 327.48 | qfq | 3,305,829 | 1,083,969,439 | -0.69% |
| 2025-12-18 | 336.68 | 340.99 | 329.11 | 329.95 | 329.77 | qfq | 4,193,901 | 1,401,958,971 | -2.09% |
| 2025-12-17 | 336.21 | 339.00 | 328.30 | 337.00 | 336.82 | qfq | 4,898,626 | 1,636,417,293 | 0.00% |
| 2025-12-16 | 338.70 | 345.00 | 325.00 | 337.00 | 336.82 | qfq | 5,050,367 | 1,696,924,098 | -1.38% |
| 2025-12-15 | 342.85 | 349.08 | 330.01 | 341.70 | 341.52 | qfq | 7,155,287 | 2,427,345,666 | -0.45% |
| 2025-12-12 | 314.00 | 353.09 | 312.00 | 343.25 | 343.07 | qfq | 11,202,468 | 3,766,878,218 | 8.62% |
| 2025-12-11 | 314.00 | 325.70 | 312.67 | 316.00 | 315.83 | qfq | 5,385,234 | 1,716,361,005 | 0.47% |
| 2025-12-10 | 306.00 | 317.01 | 301.71 | 314.51 | 314.34 | qfq | 4,607,711 | 1,431,703,182 | 1.44% |
| 2025-12-09 | 305.90 | 315.58 | 303.68 | 310.04 | 309.87 | qfq | 5,307,210 | 1,641,967,600 | 0.27% |
| 2025-12-08 | 306.00 | 311.20 | 293.88 | 309.20 | 309.03 | qfq | 6,336,358 | 1,927,353,143 | 1.70% |
| 2025-12-05 | 301.73 | 306.28 | 299.68 | 304.02 | 303.86 | qfq | 4,208,356 | 1,275,487,259 | -0.42% |
| 2025-12-04 | 285.56 | 310.38 | 285.07 | 305.29 | 305.13 | qfq | 7,145,087 | 2,140,412,577 | 6.00% |
| 2025-12-03 | 293.32 | 299.51 | 286.80 | 288.00 | 287.85 | qfq | 5,045,883 | 1,476,151,960 | -1.39% |
| 2025-12-02 | 290.25 | 298.93 | 288.60 | 292.05 | 291.89 | qfq | 4,310,448 | 1,263,124,473 | 0.10% |
| 2025-12-01 | 296.03 | 303.20 | 287.00 | 291.76 | 291.60 | qfq | 8,198,483 | 2,388,945,602 | -3.80% |
| 2025-11-28 | 289.38 | 312.28 | 288.42 | 303.30 | 303.14 | qfq | 6,168,731 | 1,866,782,792 | 4.59% |
| 2025-11-27 | 297.67 | 301.74 | 289.30 | 290.00 | 289.84 | qfq | 4,330,609 | 1,281,020,620 | -1.76% |
| 2025-11-26 | 288.25 | 301.90 | 285.67 | 295.19 | 295.03 | qfq | 4,949,431 | 1,470,057,674 | 1.58% |
| 2025-11-25 | 291.43 | 299.90 | 289.22 | 290.60 | 290.44 | qfq | 5,041,817 | 1,475,720,233 | 1.01% |
| 2025-11-24 | 291.03 | 293.88 | 281.01 | 287.69 | 287.54 | qfq | 5,863,903 | 1,679,530,845 | -0.80% |
| 2025-11-21 | 291.45 | 301.86 | 288.28 | 290.00 | 289.84 | qfq | 6,924,021 | 2,038,708,276 | -5.80% |
| 2025-11-20 | 322.00 | 323.03 | 307.11 | 307.85 | 307.69 | qfq | 4,725,189 | 1,467,110,120 | -3.50% |
| 2025-11-19 | 326.52 | 327.00 | 313.16 | 319.00 | 318.83 | qfq | 4,981,394 | 1,593,368,805 | -2.50% |
| 2025-11-18 | 311.13 | 335.90 | 311.11 | 327.19 | 327.02 | qfq | 8,304,420 | 2,685,254,956 | 5.16% |
| 2025-11-17 | 335.00 | 337.00 | 306.98 | 311.13 | 310.96 | qfq | 9,533,468 | 3,020,059,518 | -5.72% |
| 2025-11-14 | 330.00 | 347.11 | 325.44 | 330.00 | 329.82 | qfq | 5,836,612 | 1,956,695,980 | -1.90% |
| 2025-11-13 | 337.00 | 345.99 | 326.28 | 336.40 | 336.22 | qfq | 6,153,653 | 2,062,981,487 | -1.36% |
| 2025-11-12 | 329.48 | 348.48 | 323.00 | 341.03 | 340.85 | qfq | 6,974,309 | 2,357,603,693 | 2.07% |
| 2025-11-11 | 348.00 | 354.65 | 331.12 | 334.10 | 333.92 | qfq | 8,575,091 | 2,915,948,107 | -1.17% |
| 2025-11-10 | 343.00 | 350.58 | 326.80 | 338.04 | 337.86 | qfq | 9,401,013 | 3,203,790,184 | 1.42% |
| 2025-11-07 | 324.85 | 346.80 | 320.00 | 333.30 | 333.12 | qfq | 9,844,838 | 3,313,107,445 | 1.62% |
| 2025-11-06 | 312.12 | 332.66 | 307.43 | 328.00 | 327.82 | qfq | 10,334,616 | 3,330,723,143 | 5.74% |
| 2025-11-05 | 292.00 | 314.50 | 291.00 | 310.20 | 310.03 | qfq | 7,286,472 | 2,218,977,357 | 1.77% |
| 2025-11-04 | 297.00 | 314.97 | 295.36 | 304.79 | 304.63 | qfq | 9,403,316 | 2,878,064,075 | 3.19% |
| 2025-11-03 | 299.37 | 299.90 | 280.65 | 295.36 | 295.20 | qfq | 10,434,602 | 3,050,374,652 | -3.16% |
| 2025-10-31 | 320.00 | 322.00 | 287.77 | 305.00 | 304.84 | qfq | 13,277,704 | 4,071,585,124 | -6.66% |
| 2025-10-30 | 326.91 | 341.80 | 319.93 | 326.75 | 326.58 | qfq | 8,295,763 | 2,734,439,464 | -0.05% |
| 2025-10-29 | 320.00 | 327.65 | 314.00 | 326.91 | 326.74 | qfq | 7,624,952 | 2,447,170,825 | 1.05% |
| 2025-10-28 | 305.00 | 328.50 | 302.10 | 323.50 | 323.33 | qfq | 9,746,811 | 3,113,272,340 | 2.54% |
| 2025-10-27 | 305.00 | 318.18 | 293.60 | 315.50 | 315.33 | qfq | 13,389,884 | 4,092,126,955 | 10.31% |
| 2025-10-24 | 260.21 | 293.20 | 260.21 | 286.00 | 285.85 | qfq | 13,484,354 | 3,722,081,001 | 10.55% |
| 2025-10-23 | 249.87 | 263.94 | 249.50 | 258.70 | 258.56 | qfq | 9,703,289 | 2,499,010,110 | 3.89% |
| 2025-10-22 | 245.88 | 251.88 | 243.35 | 249.01 | 248.88 | qfq | 4,829,125 | 1,196,862,886 | 0.48% |
| 2025-10-21 | 247.10 | 250.88 | 245.05 | 247.82 | 247.69 | qfq | 5,002,973 | 1,240,526,340 | 0.73% |
| 2025-10-20 | 248.25 | 253.08 | 240.61 | 246.03 | 245.90 | qfq | 5,169,559 | 1,281,207,476 | 1.83% |
| 2025-10-17 | 249.95 | 251.34 | 241.60 | 241.60 | 241.47 | qfq | 5,829,705 | 1,428,588,010 | -3.40% |
| 2025-10-16 | 251.50 | 257.70 | 249.40 | 250.10 | 249.97 | qfq | 4,870,104 | 1,232,772,028 | -0.99% |
| 2025-10-15 | 249.25 | 256.78 | 246.50 | 252.60 | 252.46 | qfq | 7,384,833 | 1,860,093,474 | 2.00% |
| 2025-10-14 | 273.80 | 273.88 | 246.00 | 247.65 | 247.52 | qfq | 10,971,960 | 2,818,512,802 | -7.67% |
| 2025-10-13 | 260.00 | 271.50 | 255.20 | 268.22 | 268.08 | qfq | 9,558,447 | 2,513,503,190 | 1.22% |
| 2025-10-10 | 267.00 | 275.00 | 263.00 | 265.00 | 264.86 | qfq | 9,506,324 | 2,549,511,779 | -4.57% |
| 2025-10-09 | 261.00 | 293.88 | 260.77 | 277.68 | 277.53 | qfq | 10,989,208 | 3,040,161,327 | 6.73% |
| 2025-09-30 | 264.61 | 278.00 | 255.47 | 260.18 | 260.04 | qfq | 9,593,618 | 2,553,418,608 | -1.45% |
| 2025-09-29 | 253.00 | 265.18 | 251.01 | 264.00 | 263.86 | qfq | 8,323,941 | 2,145,809,347 | 5.52% |
| 2025-09-26 | 248.00 | 260.66 | 247.00 | 250.19 | 250.06 | qfq | 8,623,689 | 2,191,147,829 | 0.48% |
| 2025-09-25 | 247.78 | 252.49 | 241.20 | 249.00 | 248.87 | qfq | 10,090,430 | 2,492,625,395 | -1.26% |
| 2025-09-24 | 228.00 | 266.00 | 226.83 | 252.19 | 252.06 | qfq | 13,711,645 | 3,375,840,668 | 9.70% |
| 2025-09-23 | 219.50 | 231.00 | 218.88 | 229.90 | 229.78 | qfq | 10,945,875 | 2,459,137,225 | 4.83% |
| 2025-09-22 | 209.96 | 222.82 | 205.23 | 219.30 | 219.18 | qfq | 9,305,118 | 1,991,202,074 | 4.35% |
| 2025-09-19 | 215.00 | 219.89 | 208.60 | 210.16 | 210.05 | qfq | 9,286,737 | 1,984,942,416 | -1.79% |
| 2025-09-18 | 198.02 | 226.90 | 198.02 | 213.98 | 213.87 | qfq | 15,648,086 | 3,308,957,846 | 6.56% |
| 2025-09-17 | 192.38 | 202.66 | 187.11 | 200.80 | 200.69 | qfq | 10,715,399 | 2,099,953,443 | 6.16% |
| 2025-09-16 | 185.00 | 192.29 | 184.60 | 189.15 | 189.05 | qfq | 8,536,458 | 1,609,196,960 | -0.34% |
| 2025-09-15 | 190.99 | 199.98 | 181.00 | 189.79 | 189.69 | qfq | 13,701,775 | 2,593,300,750 | 7.55% |
| 2025-09-12 | 177.05 | 183.00 | 176.00 | 176.47 | 176.38 | qfq | 5,616,794 | 1,008,777,527 | -0.28% |
| 2025-09-11 | 169.60 | 177.44 | 169.01 | 176.97 | 176.88 | qfq | 5,803,431 | 1,014,066,990 | 3.92% |
| 2025-09-10 | 168.20 | 172.77 | 167.00 | 170.30 | 170.21 | qfq | 3,844,907 | 656,226,773 | 0.50% |
| 2025-09-09 | 173.69 | 174.60 | 168.50 | 169.46 | 169.37 | qfq | 4,485,771 | 768,966,231 | -4.08% |
| 2025-09-08 | 171.99 | 177.77 | 168.01 | 176.66 | 176.57 | qfq | 5,847,384 | 1,012,069,476 | 2.23% |
| 2025-09-05 | 170.95 | 174.30 | 169.12 | 172.80 | 172.71 | qfq | 4,985,044 | 855,971,532 | 1.16% |
| 2025-09-04 | 183.45 | 186.48 | 167.50 | 170.82 | 170.73 | qfq | 7,590,681 | 1,334,556,713 | -8.41% |
| 2025-09-03 | 185.82 | 190.82 | 184.52 | 186.50 | 186.40 | qfq | 4,504,607 | 842,250,553 | -0.13% |
| 2025-09-02 | 195.00 | 197.90 | 184.50 | 186.75 | 186.65 | qfq | 6,534,403 | 1,238,104,751 | -4.95% |
| 2025-09-01 | 193.99 | 199.68 | 191.25 | 196.48 | 196.37 | qfq | 6,474,983 | 1,265,444,069 | 3.41% |
| 2025-08-29 | 194.00 | 195.10 | 187.78 | 190.00 | 189.90 | qfq | 7,261,507 | 1,384,033,483 | -3.16% |
| 2025-08-28 | 189.00 | 196.20 | 187.00 | 196.20 | 196.10 | qfq | 7,700,719 | 1,476,822,577 | 4.33% |
| 2025-08-27 | 192.00 | 200.50 | 188.01 | 188.05 | 187.95 | qfq | 8,349,332 | 1,627,054,572 | -1.90% |
| 2025-08-26 | 182.60 | 198.95 | 181.00 | 191.70 | 191.60 | qfq | 9,519,856 | 1,824,650,491 | 4.83% |
| 2025-08-25 | 188.00 | 191.39 | 178.86 | 182.86 | 182.76 | qfq | 8,072,530 | 1,493,465,333 | 0.38% |
| 2025-08-22 | 173.58 | 185.00 | 173.28 | 182.17 | 182.07 | qfq | 7,259,083 | 1,303,206,491 | 5.17% |
| 2025-08-21 | 175.00 | 177.55 | 172.04 | 173.22 | 173.13 | qfq | 5,466,169 | 952,294,863 | -0.39% |
| 2025-08-20 | 165.80 | 174.48 | 163.18 | 173.90 | 173.81 | qfq | 5,923,573 | 1,001,942,681 | 4.64% |
| 2025-08-19 | 169.70 | 169.70 | 166.06 | 166.19 | 166.10 | qfq | 3,990,099 | 668,869,714 | -1.98% |
| 2025-08-18 | 167.01 | 173.00 | 166.00 | 169.55 | 169.46 | qfq | 5,074,025 | 861,086,270 | 2.03% |
| 2025-08-15 | 163.80 | 167.95 | 161.31 | 166.18 | 166.09 | qfq | 4,161,161 | 687,917,390 | 1.36% |
| 2025-08-14 | 163.76 | 168.80 | 163.02 | 163.95 | 163.86 | qfq | 5,756,528 | 954,513,239 | 0.39% |
| 2025-08-13 | 162.95 | 165.59 | 162.35 | 163.31 | 163.22 | qfq | 3,137,225 | 513,564,307 | 0.27% |
| 2025-08-12 | 165.00 | 165.20 | 161.17 | 162.87 | 162.78 | qfq | 4,248,270 | 692,062,621 | -1.43% |
| 2025-08-11 | 164.00 | 167.48 | 163.00 | 165.23 | 165.14 | qfq | 2,617,705 | 432,446,399 | 0.35% |
| 2025-08-08 | 166.04 | 167.46 | 164.18 | 164.65 | 164.56 | qfq | 2,816,755 | 466,586,168 | -0.84% |
| 2025-08-07 | 166.00 | 169.58 | 165.69 | 166.04 | 165.95 | qfq | 3,743,257 | 627,121,071 | -0.21% |
| 2025-08-06 | 167.88 | 168.81 | 165.03 | 166.39 | 166.30 | qfq | 3,771,704 | 628,286,378 | -0.99% |
| 2025-08-05 | 168.70 | 169.18 | 163.83 | 168.05 | 167.96 | qfq | 3,398,873 | 568,970,919 | -1.43% |
| 2025-08-04 | 170.00 | 172.69 | 168.16 | 170.49 | 170.40 | qfq | 2,310,547 | 393,501,538 | 0.27% |
| 2025-08-01 | 170.08 | 171.89 | 167.70 | 170.03 | 169.94 | qfq | 2,416,446 | 410,235,007 | -0.31% |
| 2025-07-31 | 174.00 | 175.41 | 169.32 | 170.56 | 170.47 | qfq | 3,530,909 | 609,057,402 | -2.36% |
| 2025-07-30 | 175.90 | 178.52 | 173.11 | 174.68 | 174.59 | qfq | 2,538,818 | 446,383,551 | -1.31% |
| 2025-07-29 | 174.18 | 179.98 | 172.88 | 177.00 | 176.91 | qfq | 3,919,597 | 694,128,096 | 1.01% |
| 2025-07-28 | 175.80 | 176.80 | 173.80 | 175.23 | 175.14 | qfq | 2,848,726 | 499,580,452 | -0.52% |
| 2025-07-25 | 177.50 | 177.91 | 173.55 | 176.15 | 176.06 | qfq | 4,448,627 | 778,771,034 | -0.37% |
| 2025-07-24 | 174.21 | 178.50 | 173.41 | 176.81 | 176.72 | qfq | 3,754,036 | 662,471,711 | 0.82% |
| 2025-07-23 | 163.51 | 176.30 | 163.33 | 175.37 | 175.28 | qfq | 6,639,864 | 1,140,253,956 | 6.49% |
| 2025-07-22 | 164.70 | 170.47 | 162.57 | 164.68 | 164.59 | qfq | 4,878,714 | 812,729,632 | 0.90% |
| 2025-07-21 | 163.70 | 165.50 | 162.48 | 163.21 | 163.12 | qfq | 2,812,849 | 460,496,176 | -0.58% |
| 2025-07-18 | 170.51 | 174.00 | 160.36 | 164.16 | 164.07 | qfq | 6,109,466 | 1,007,608,739 | 4.86% |
| 2025-07-17 | 157.90 | 157.90 | 154.54 | 156.55 | 156.47 | qfq | 2,622,877 | 408,839,281 | -1.05% |
| 2025-07-16 | 158.08 | 161.98 | 157.81 | 158.21 | 158.13 | qfq | 1,786,690 | 285,222,202 | 0.08% |
| 2025-07-15 | 158.50 | 161.00 | 155.67 | 158.08 | 158.00 | qfq | 2,283,697 | 361,052,723 | -1.13% |
| 2025-07-14 | 164.49 | 164.49 | 159.50 | 159.88 | 159.79 | qfq | 1,913,644 | 308,593,182 | -2.50% |
| 2025-07-11 | 162.19 | 164.50 | 160.81 | 163.98 | 163.89 | qfq | 2,892,137 | 471,803,701 | 1.18% |
| 2025-07-10 | 162.64 | 163.88 | 161.50 | 162.06 | 161.97 | qfq | 1,760,111 | 285,927,582 | -0.50% |
| 2025-07-09 | 161.38 | 165.88 | 161.38 | 162.88 | 162.79 | qfq | 2,665,931 | 436,400,381 | 0.47% |
| 2025-07-08 | 163.83 | 166.16 | 161.50 | 162.11 | 162.02 | qfq | 2,650,345 | 431,926,918 | -0.36% |
| 2025-07-07 | 157.00 | 165.30 | 157.00 | 162.69 | 162.60 | qfq | 4,586,735 | 749,566,584 | 2.84% |
| 2025-07-04 | 149.55 | 162.00 | 147.85 | 158.20 | 158.12 | qfq | 5,181,376 | 812,042,688 | 5.78% |
| 2025-07-03 | 149.98 | 150.92 | 148.20 | 149.55 | 149.47 | qfq | 1,274,575 | 190,022,657 | -0.29% |
| 2025-07-02 | 152.71 | 153.07 | 149.02 | 149.98 | 149.90 | qfq | 1,925,402 | 290,558,555 | -2.19% |
| 2025-07-01 | 153.71 | 155.33 | 151.54 | 153.34 | 153.26 | qfq | 2,356,523 | 361,934,922 | -0.24% |
| 2025-06-30 | 152.59 | 154.97 | 152.10 | 153.71 | 153.63 | qfq | 2,169,304 | 333,150,977 | 1.44% |
| 2025-06-27 | 152.58 | 154.30 | 150.88 | 151.53 | 151.45 | qfq | 2,256,638 | 344,747,032 | 0.33% |
| 2025-06-26 | 151.13 | 154.13 | 150.55 | 151.03 | 150.95 | qfq | 2,861,277 | 435,976,275 | 0.02% |
| 2025-06-25 | 151.90 | 151.98 | 148.08 | 151.00 | 150.92 | qfq | 2,849,886 | 426,858,244 | 0.00% |
| 2025-06-24 | 151.48 | 152.28 | 149.60 | 151.00 | 150.92 | qfq | 2,008,288 | 303,317,859 | -0.46% |
| 2025-06-23 | 147.00 | 155.00 | 146.37 | 151.70 | 151.62 | qfq | 3,538,612 | 537,892,040 | 3.55% |
| 2025-06-20 | 146.80 | 149.50 | 146.21 | 146.50 | 146.42 | qfq | 1,491,880 | 219,768,386 | -0.07% |
| 2025-06-19 | 145.00 | 149.22 | 144.36 | 146.60 | 146.52 | qfq | 2,521,346 | 371,841,512 | 0.76% |
| 2025-06-18 | 139.90 | 146.88 | 139.90 | 145.50 | 145.15 | qfq | 2,706,418 | 390,113,938 | 3.61% |
| 2025-06-17 | 142.67 | 142.67 | 139.92 | 140.43 | 140.10 | qfq | 1,191,283 | 167,885,456 | -1.24% |
| 2025-06-16 | 140.60 | 142.70 | 140.33 | 142.19 | 141.85 | qfq | 2,107,898 | 298,555,199 | 0.08% |
| 2025-06-13 | 139.40 | 142.87 | 138.63 | 142.07 | 141.73 | qfq | 2,810,375 | 396,866,674 | 1.70% |
| 2025-06-12 | 142.79 | 142.79 | 139.39 | 139.70 | 139.37 | qfq | 2,233,174 | 314,329,444 | -2.40% |
| 2025-06-11 | 144.51 | 146.12 | 142.78 | 143.14 | 142.80 | qfq | 2,043,562 | 294,579,678 | -0.87% |
| 2025-06-10 | 151.20 | 151.20 | 143.17 | 144.40 | 144.06 | qfq | 3,263,926 | 475,184,271 | -4.29% |
| 2025-06-09 | 148.88 | 151.22 | 147.62 | 150.88 | 150.52 | qfq | 1,699,871 | 254,735,397 | 0.67% |
| 2025-06-06 | 148.30 | 150.70 | 147.04 | 149.87 | 149.51 | qfq | 1,739,199 | 258,698,746 | 0.45% |
| 2025-06-05 | 143.00 | 149.45 | 142.10 | 149.20 | 148.84 | qfq | 3,385,594 | 495,962,534 | 5.00% |
| 2025-06-04 | 146.12 | 147.09 | 142.10 | 142.10 | 141.76 | qfq | 2,929,363 | 421,289,280 | -2.72% |
| 2025-06-03 | 147.41 | 149.46 | 143.39 | 146.07 | 145.72 | qfq | 2,491,129 | 365,694,971 | -0.91% |
| 2025-05-30 | 150.79 | 151.30 | 147.41 | 147.41 | 147.06 | qfq | 1,670,078 | 249,002,271 | -2.76% |
| 2025-05-29 | 145.40 | 151.99 | 145.15 | 151.60 | 151.24 | qfq | 2,185,354 | 324,819,560 | 4.34% |
| 2025-05-28 | 146.01 | 146.79 | 144.71 | 145.29 | 144.94 | qfq | 1,074,969 | 156,642,309 | -0.01% |
| 2025-05-27 | 148.58 | 149.57 | 145.30 | 145.30 | 144.95 | qfq | 1,848,456 | 270,691,575 | -2.81% |
| 2025-05-26 | 149.71 | 151.48 | 147.30 | 149.50 | 149.14 | qfq | 2,136,554 | 318,775,397 | 1.71% |
| 2025-05-23 | 148.54 | 149.50 | 146.23 | 146.99 | 146.64 | qfq | 2,212,065 | 326,560,676 | -1.04% |
| 2025-05-22 | 150.55 | 151.29 | 148.01 | 148.54 | 148.19 | qfq | 1,696,776 | 252,900,524 | -1.34% |
| 2025-05-21 | 152.84 | 153.90 | 150.00 | 150.55 | 150.19 | qfq | 1,716,054 | 259,484,634 | -1.53% |
| 2025-05-20 | 153.26 | 153.97 | 151.70 | 152.89 | 152.53 | qfq | 1,523,234 | 232,656,184 | -0.01% |
| 2025-05-19 | 152.68 | 155.70 | 152.05 | 152.90 | 152.54 | qfq | 1,775,287 | 272,655,555 | -0.35% |
| 2025-05-16 | 151.99 | 153.60 | 150.99 | 153.43 | 153.06 | qfq | 979,235 | 149,434,700 | 0.49% |
| 2025-05-15 | 155.21 | 155.58 | 152.59 | 152.68 | 152.32 | qfq | 1,318,506 | 202,358,499 | -1.88% |
| 2025-05-14 | 155.20 | 155.98 | 153.50 | 155.60 | 155.23 | qfq | 1,527,518 | 236,479,016 | 0.79% |
| 2025-05-13 | 156.00 | 156.90 | 153.80 | 154.38 | 154.01 | qfq | 1,310,030 | 202,685,077 | 0.10% |
| 2025-05-12 | 156.02 | 158.60 | 153.69 | 154.23 | 153.86 | qfq | 2,435,140 | 379,012,746 | -1.15% |
| 2025-05-09 | 160.50 | 162.39 | 155.51 | 156.02 | 155.65 | qfq | 2,150,873 | 339,002,540 | -3.75% |
| 2025-05-08 | 160.99 | 162.80 | 159.01 | 162.10 | 161.71 | qfq | 1,650,651 | 266,069,272 | 0.68% |
| 2025-05-07 | 166.66 | 166.66 | 159.01 | 161.00 | 160.62 | qfq | 3,152,663 | 509,322,410 | -0.61% |
| 2025-05-06 | 155.90 | 162.48 | 155.90 | 161.98 | 161.59 | qfq | 3,734,783 | 597,717,407 | 3.58% |
| 2025-04-30 | 160.20 | 160.53 | 152.50 | 156.38 | 156.01 | qfq | 5,265,337 | 823,910,463 | -4.53% |
| 2025-04-29 | 161.61 | 164.30 | 159.25 | 163.80 | 163.41 | qfq | 2,107,390 | 341,439,682 | 1.41% |
| 2025-04-28 | 163.50 | 165.55 | 161.00 | 161.53 | 161.15 | qfq | 2,156,402 | 350,940,243 | 0.45% |
| 2025-04-25 | 154.58 | 161.50 | 152.88 | 160.80 | 160.42 | qfq | 3,552,610 | 562,480,436 | 4.72% |
| 2025-04-24 | 154.88 | 156.48 | 152.48 | 153.55 | 153.18 | qfq | 1,790,274 | 275,957,960 | -1.24% |
| 2025-04-23 | 157.51 | 158.38 | 155.01 | 155.48 | 155.11 | qfq | 2,240,321 | 350,374,389 | -0.97% |
| 2025-04-22 | 156.56 | 159.00 | 154.63 | 157.00 | 156.63 | qfq | 2,274,780 | 357,317,719 | -0.17% |
| 2025-04-21 | 151.49 | 159.88 | 150.35 | 157.27 | 156.90 | qfq | 3,739,045 | 579,053,724 | 2.93% |
| 2025-04-18 | 157.53 | 157.98 | 152.80 | 152.80 | 152.44 | qfq | 2,480,808 | 383,831,938 | -3.61% |
| 2025-04-17 | 157.58 | 160.50 | 156.50 | 158.53 | 158.15 | qfq | 1,946,653 | 308,946,147 | -0.92% |
| 2025-04-16 | 158.70 | 161.88 | 155.55 | 160.00 | 159.62 | qfq | 2,171,454 | 342,326,864 | 0.81% |
| 2025-04-15 | 157.00 | 159.20 | 155.08 | 158.71 | 158.33 | qfq | 2,241,971 | 351,453,987 | 0.01% |
| 2025-04-14 | 164.52 | 164.99 | 156.59 | 158.70 | 158.32 | qfq | 4,575,136 | 733,273,010 | -3.53% |
| 2025-04-11 | 161.00 | 168.50 | 159.87 | 164.51 | 164.12 | qfq | 5,495,066 | 901,301,281 | 0.97% |
| 2025-04-10 | 164.00 | 165.11 | 158.89 | 162.93 | 162.54 | qfq | 5,040,539 | 815,873,786 | -0.97% |
| 2025-04-09 | 152.50 | 167.96 | 152.50 | 164.52 | 164.13 | qfq | 6,512,400 | 1,049,416,192 | 4.97% |
| 2025-04-08 | 156.55 | 161.50 | 152.50 | 156.73 | 156.36 | qfq | 4,059,911 | 635,481,986 | 1.77% |
| 2025-04-07 | 159.90 | 165.80 | 148.00 | 154.00 | 153.63 | qfq | 5,359,358 | 849,938,020 | -5.86% |
| 2025-04-03 | 162.00 | 169.38 | 160.77 | 163.58 | 163.19 | qfq | 3,013,466 | 498,390,607 | 0.81% |
| 2025-04-02 | 161.79 | 162.60 | 158.90 | 162.27 | 161.88 | qfq | 1,697,925 | 273,607,475 | -0.02% |
| 2025-04-01 | 158.03 | 167.00 | 157.51 | 162.31 | 161.92 | qfq | 4,436,703 | 721,807,868 | 3.05% |
| 2025-03-31 | 156.00 | 160.75 | 155.00 | 157.51 | 157.13 | qfq | 4,065,654 | 640,479,383 | 0.14% |
| 2025-03-28 | 170.90 | 172.69 | 155.80 | 157.29 | 156.92 | qfq | 8,815,631 | 1,411,359,236 | -8.13% |
| 2025-03-27 | 170.81 | 174.88 | 167.33 | 171.20 | 170.79 | qfq | 2,377,152 | 407,265,726 | -0.59% |
| 2025-03-26 | 173.21 | 174.50 | 169.69 | 172.21 | 171.80 | qfq | 1,629,389 | 280,515,635 | -0.83% |
| 2025-03-25 | 173.50 | 175.47 | 170.85 | 173.65 | 173.24 | qfq | 1,719,072 | 297,768,746 | 0.19% |
| 2025-03-24 | 167.00 | 175.48 | 166.42 | 173.32 | 172.91 | qfq | 3,503,365 | 603,493,411 | 3.50% |
| 2025-03-21 | 168.70 | 171.50 | 165.31 | 167.46 | 167.06 | qfq | 3,105,868 | 522,237,539 | -0.68% |
| 2025-03-20 | 171.00 | 171.91 | 168.05 | 168.60 | 168.20 | qfq | 2,644,836 | 449,023,349 | -2.10% |
| 2025-03-19 | 178.31 | 179.32 | 171.50 | 172.22 | 171.81 | qfq | 4,375,194 | 763,771,501 | -3.96% |
| 2025-03-18 | 180.95 | 182.98 | 178.00 | 179.33 | 178.90 | qfq | 2,012,563 | 362,606,440 | -0.10% |
| 2025-03-17 | 177.00 | 181.99 | 177.00 | 179.51 | 179.08 | qfq | 2,217,281 | 398,508,912 | 0.28% |
| 2025-03-14 | 178.00 | 181.48 | 175.89 | 179.01 | 178.58 | qfq | 3,826,777 | 685,826,578 | 0.57% |
| 2025-03-13 | 180.84 | 181.71 | 175.88 | 178.00 | 177.58 | qfq | 2,731,500 | 488,321,664 | -1.48% |
| 2025-03-12 | 190.00 | 190.01 | 179.00 | 180.67 | 180.24 | qfq | 6,698,918 | 1,221,209,762 | -5.70% |
| 2025-03-11 | 189.50 | 196.68 | 189.06 | 191.60 | 191.14 | qfq | 3,297,177 | 634,485,742 | -0.51% |
| 2025-03-10 | 191.72 | 196.60 | 189.91 | 192.59 | 192.13 | qfq | 3,554,259 | 685,240,221 | -1.23% |
| 2025-03-07 | 192.36 | 196.96 | 190.90 | 194.99 | 194.53 | qfq | 4,911,053 | 953,247,335 | 1.03% |
| 2025-03-06 | 185.95 | 206.00 | 185.00 | 193.01 | 192.55 | qfq | 10,397,822 | 2,029,375,426 | 9.83% |
| 2025-03-05 | 174.90 | 177.60 | 173.50 | 175.73 | 175.31 | qfq | 2,733,930 | 480,247,688 | 0.39% |
| 2025-03-04 | 172.01 | 178.59 | 169.23 | 175.04 | 174.62 | qfq | 4,940,832 | 858,433,053 | -0.06% |
| 2025-03-03 | 179.79 | 179.79 | 173.02 | 175.14 | 174.72 | qfq | 4,390,652 | 772,207,117 | -1.61% |
| 2025-02-28 | 185.99 | 190.59 | 177.64 | 178.00 | 177.58 | qfq | 5,843,099 | 1,076,235,807 | -3.19% |
| 2025-02-27 | 184.67 | 186.45 | 178.00 | 183.87 | 183.43 | qfq | 5,470,375 | 994,953,390 | -0.89% |
| 2025-02-26 | 187.40 | 188.45 | 178.50 | 185.52 | 185.08 | qfq | 6,648,498 | 1,220,103,538 | -1.03% |
| 2025-02-25 | 183.24 | 199.20 | 182.09 | 187.46 | 187.01 | qfq | 11,093,285 | 2,101,944,517 | 5.78% |
| 2025-02-24 | 171.98 | 181.50 | 171.81 | 177.22 | 176.80 | qfq | 6,413,435 | 1,141,562,767 | 3.15% |
| 2025-02-21 | 168.00 | 173.00 | 166.50 | 171.81 | 171.40 | qfq | 6,142,596 | 1,047,999,970 | 2.27% |
| 2025-02-20 | 171.00 | 171.50 | 166.88 | 167.99 | 167.59 | qfq | 3,577,040 | 603,206,341 | -1.18% |
| 2025-02-19 | 164.09 | 173.33 | 163.96 | 170.00 | 169.60 | qfq | 6,607,951 | 1,120,171,132 | 3.98% |
| 2025-02-18 | 164.58 | 171.57 | 162.03 | 163.50 | 163.11 | qfq | 5,629,274 | 941,494,759 | 0.02% |
| 2025-02-17 | 155.55 | 164.20 | 155.54 | 163.46 | 163.07 | qfq | 4,959,341 | 796,016,213 | 3.93% |
| 2025-02-14 | 161.04 | 164.22 | 156.01 | 157.28 | 156.91 | qfq | 4,387,069 | 692,385,540 | -3.43% |
| 2025-02-13 | 161.31 | 165.56 | 160.41 | 162.86 | 162.47 | qfq | 5,729,771 | 935,911,358 | 0.58% |
| 2025-02-12 | 159.69 | 165.64 | 158.00 | 161.92 | 161.53 | qfq | 4,753,282 | 765,256,650 | 1.32% |
| 2025-02-11 | 159.50 | 161.91 | 156.18 | 159.81 | 159.43 | qfq | 3,956,474 | 631,485,375 | -0.04% |
| 2025-02-10 | 157.13 | 161.60 | 153.62 | 159.88 | 159.50 | qfq | 5,092,835 | 803,499,680 | 1.76% |
| 2025-02-07 | 158.00 | 159.47 | 153.61 | 157.11 | 156.74 | qfq | 4,892,069 | 769,639,938 | -0.56% |
| 2025-02-06 | 144.40 | 159.99 | 143.00 | 158.00 | 157.62 | qfq | 7,460,293 | 1,156,831,353 | 9.24% |
| 2025-02-05 | 145.50 | 145.79 | 141.00 | 144.64 | 144.30 | qfq | 3,808,772 | 545,290,421 | 1.40% |
| 2025-01-27 | 148.00 | 149.40 | 142.36 | 142.65 | 142.31 | qfq | 2,343,855 | 341,036,207 | -3.61% |
| 2025-01-24 | 145.10 | 149.89 | 145.01 | 148.00 | 147.65 | qfq | 2,539,136 | 376,673,135 | 0.68% |
| 2025-01-23 | 150.69 | 151.44 | 146.46 | 147.00 | 146.65 | qfq | 3,016,222 | 449,230,632 | -0.72% |
| 2025-01-22 | 150.00 | 151.00 | 147.27 | 148.07 | 147.72 | qfq | 3,545,403 | 526,653,316 | -2.17% |
| 2025-01-21 | 157.74 | 157.74 | 149.66 | 151.36 | 151.00 | qfq | 4,311,697 | 655,565,497 | -1.52% |
| 2025-01-20 | 157.78 | 157.94 | 151.11 | 153.70 | 153.33 | qfq | 4,146,585 | 638,992,446 | -0.81% |
| 2025-01-17 | 150.50 | 158.60 | 149.89 | 154.95 | 154.58 | qfq | 4,071,631 | 629,016,579 | 2.59% |
| 2025-01-16 | 151.10 | 154.37 | 149.12 | 151.04 | 150.68 | qfq | 3,608,067 | 548,180,634 | 1.02% |
| 2025-01-15 | 151.70 | 152.48 | 147.75 | 149.51 | 149.15 | qfq | 3,095,415 | 464,889,764 | -1.40% |
| 2025-01-14 | 145.65 | 151.80 | 144.00 | 151.63 | 151.27 | qfq | 4,552,538 | 680,079,430 | 5.12% |
| 2025-01-13 | 141.57 | 144.81 | 141.11 | 144.24 | 143.90 | qfq | 3,021,824 | 432,668,990 | 0.73% |
| 2025-01-10 | 146.21 | 151.80 | 143.20 | 143.20 | 142.86 | qfq | 3,840,009 | 566,512,534 | -1.99% |
| 2025-01-09 | 146.80 | 149.29 | 145.30 | 146.11 | 145.76 | qfq | 2,497,614 | 368,297,959 | -0.61% |
| 2025-01-08 | 146.87 | 148.90 | 141.16 | 147.00 | 146.65 | qfq | 3,733,711 | 543,465,870 | -0.80% |
| 2025-01-07 | 147.50 | 150.17 | 146.08 | 148.18 | 147.83 | qfq | 2,816,846 | 416,328,940 | 1.66% |
| 2025-01-06 | 148.60 | 151.37 | 145.27 | 145.76 | 145.41 | qfq | 2,649,726 | 390,455,475 | -1.51% |
| 2025-01-03 | 148.20 | 152.99 | 146.82 | 148.00 | 147.65 | qfq | 4,129,163 | 621,262,879 | 0.89% |
| 2025-01-02 | 154.59 | 154.67 | 144.97 | 146.70 | 146.35 | qfq | 4,223,354 | 628,655,189 | -4.54% |
| 2024-12-31 | 160.79 | 161.90 | 153.66 | 153.67 | 153.30 | qfq | 4,286,997 | 671,700,697 | -4.18% |
| 2024-12-30 | 162.98 | 164.84 | 159.20 | 160.38 | 160.00 | qfq | 4,069,175 | 656,421,312 | -1.64% |
| 2024-12-27 | 163.81 | 169.20 | 161.39 | 163.06 | 162.67 | qfq | 4,211,932 | 698,079,176 | -0.10% |
| 2024-12-26 | 163.54 | 165.90 | 161.70 | 163.22 | 162.83 | qfq | 3,500,827 | 573,370,714 | -0.34% |
| 2024-12-25 | 170.20 | 170.99 | 163.77 | 163.77 | 163.38 | qfq | 3,590,255 | 599,924,097 | -3.72% |
| 2024-12-24 | 169.33 | 172.00 | 165.30 | 170.10 | 169.69 | qfq | 4,048,386 | 682,039,537 | 0.05% |
| 2024-12-23 | 167.99 | 174.60 | 164.60 | 170.01 | 169.61 | qfq | 4,900,474 | 834,520,434 | 0.86% |
| 2024-12-20 | 164.88 | 174.21 | 163.43 | 168.56 | 168.16 | qfq | 5,330,322 | 898,267,465 | 2.53% |
| 2024-12-19 | 164.00 | 166.50 | 161.50 | 164.40 | 164.01 | qfq | 4,002,286 | 657,651,876 | -1.29% |
| 2024-12-18 | 165.00 | 170.50 | 164.23 | 166.55 | 166.15 | qfq | 3,913,790 | 655,962,251 | 1.57% |
| 2024-12-17 | 164.20 | 166.98 | 162.60 | 163.97 | 163.58 | qfq | 2,769,320 | 456,590,417 | -0.14% |
| 2024-12-16 | 170.00 | 170.00 | 161.20 | 164.20 | 163.81 | qfq | 5,898,439 | 971,183,232 | -4.26% |
| 2024-12-13 | 172.00 | 174.61 | 169.00 | 171.50 | 171.09 | qfq | 5,777,188 | 993,210,349 | -1.27% |
| 2024-12-12 | 174.90 | 176.07 | 172.77 | 173.71 | 173.30 | qfq | 3,554,492 | 618,216,377 | -0.82% |
| 2024-12-11 | 180.99 | 181.00 | 174.30 | 175.15 | 174.73 | qfq | 3,765,081 | 664,623,124 | -2.78% |
| 2024-12-10 | 189.00 | 190.80 | 179.52 | 180.15 | 179.72 | qfq | 3,492,738 | 644,854,882 | -0.45% |
| 2024-12-09 | 183.22 | 185.00 | 178.64 | 180.96 | 180.53 | qfq | 3,084,781 | 559,603,338 | -1.66% |
| 2024-12-06 | 184.00 | 187.98 | 182.02 | 184.02 | 183.58 | qfq | 3,838,711 | 710,380,764 | 0.12% |
| 2024-12-05 | 184.15 | 185.98 | 179.50 | 183.80 | 183.36 | qfq | 4,431,051 | 808,693,061 | -1.76% |
| 2024-12-04 | 193.03 | 193.69 | 184.95 | 187.10 | 186.65 | qfq | 3,470,147 | 654,110,998 | -1.48% |
| 2024-12-03 | 199.50 | 202.67 | 185.28 | 189.91 | 189.46 | qfq | 5,030,689 | 964,397,469 | -4.09% |
| 2024-12-02 | 199.64 | 201.00 | 195.51 | 198.00 | 197.53 | qfq | 3,433,075 | 679,103,034 | -0.66% |
| 2024-11-29 | 194.30 | 204.95 | 193.80 | 199.31 | 198.84 | qfq | 4,039,427 | 806,459,699 | 1.90% |
| 2024-11-28 | 191.00 | 199.90 | 189.01 | 195.60 | 195.13 | qfq | 4,901,098 | 958,170,092 | 2.88% |
| 2024-11-27 | 187.20 | 192.00 | 178.60 | 190.13 | 189.68 | qfq | 4,430,183 | 818,438,034 | 0.12% |
| 2024-11-26 | 190.94 | 194.99 | 189.02 | 189.90 | 189.45 | qfq | 2,902,716 | 557,334,218 | -1.02% |
| 2024-11-25 | 191.05 | 198.38 | 187.00 | 191.86 | 191.40 | qfq | 4,341,654 | 836,740,193 | 0.93% |
| 2024-11-22 | 193.00 | 200.12 | 190.00 | 190.10 | 189.65 | qfq | 4,093,292 | 799,738,748 | -2.17% |
| 2024-11-21 | 189.00 | 198.67 | 187.86 | 194.31 | 193.85 | qfq | 4,770,944 | 927,413,214 | 3.43% |
| 2024-11-20 | 187.00 | 189.90 | 185.00 | 187.86 | 187.41 | qfq | 3,157,301 | 592,466,458 | -0.33% |
| 2024-11-19 | 185.85 | 191.58 | 178.00 | 188.48 | 188.03 | qfq | 5,625,902 | 1,040,831,676 | 0.80% |
| 2024-11-18 | 182.00 | 193.98 | 178.62 | 186.98 | 186.53 | qfq | 6,158,317 | 1,152,577,767 | 1.62% |
| 2024-11-15 | 205.00 | 205.00 | 180.00 | 184.00 | 183.56 | qfq | 8,440,623 | 1,602,052,221 | -10.46% |
| 2024-11-14 | 203.86 | 216.00 | 203.17 | 205.50 | 205.01 | qfq | 5,719,143 | 1,194,405,166 | -0.67% |
| 2024-11-13 | 200.00 | 216.52 | 197.36 | 206.89 | 206.40 | qfq | 6,986,737 | 1,450,301,271 | 3.45% |
| 2024-11-12 | 208.32 | 212.20 | 197.81 | 200.00 | 199.52 | qfq | 8,709,907 | 1,788,586,061 | -5.86% |
| 2024-11-11 | 197.49 | 216.38 | 195.17 | 212.45 | 211.94 | qfq | 12,449,055 | 2,568,807,352 | 12.54% |
| 2024-11-08 | 182.50 | 206.60 | 181.10 | 188.78 | 188.33 | qfq | 8,905,988 | 1,707,546,858 | 6.30% |
| 2024-11-07 | 175.50 | 180.00 | 171.88 | 177.60 | 177.18 | qfq | 5,153,616 | 906,807,804 | 0.23% |
| 2024-11-06 | 169.00 | 184.79 | 167.18 | 177.20 | 176.78 | qfq | 7,594,671 | 1,334,369,667 | 4.85% |
| 2024-11-05 | 167.90 | 176.60 | 166.10 | 169.01 | 168.61 | qfq | 7,211,987 | 1,230,180,000 | 0.66% |
| 2024-11-04 | 154.14 | 170.26 | 153.60 | 167.90 | 167.50 | qfq | 7,466,480 | 1,233,346,815 | 8.25% |
| 2024-11-01 | 160.08 | 164.58 | 154.92 | 155.11 | 154.74 | qfq | 4,939,843 | 790,202,034 | -3.66% |
| 2024-10-31 | 151.50 | 163.62 | 150.19 | 161.00 | 160.62 | qfq | 6,472,344 | 1,021,109,920 | 6.24% |
| 2024-10-30 | 151.44 | 154.78 | 149.13 | 151.54 | 151.18 | qfq | 4,659,883 | 707,955,613 | -0.90% |
| 2024-10-29 | 154.03 | 159.43 | 152.20 | 152.92 | 152.56 | qfq | 6,299,682 | 979,629,307 | -2.72% |
| 2024-10-28 | 161.26 | 163.90 | 153.83 | 157.20 | 156.83 | qfq | 5,421,156 | 858,620,638 | -2.52% |
| 2024-10-25 | 156.79 | 166.50 | 156.79 | 161.26 | 160.88 | qfq | 5,837,753 | 941,967,471 | 3.37% |
| 2024-10-24 | 151.96 | 160.95 | 150.00 | 156.00 | 155.63 | qfq | 6,142,311 | 963,022,897 | 0.98% |
| 2024-10-23 | 147.00 | 157.70 | 146.12 | 154.49 | 154.12 | qfq | 6,470,015 | 988,192,430 | 3.88% |
| 2024-10-22 | 152.70 | 152.70 | 146.20 | 148.72 | 148.37 | qfq | 6,774,175 | 1,011,371,507 | -3.34% |
| 2024-10-21 | 156.90 | 169.97 | 151.05 | 153.86 | 153.49 | qfq | 12,189,626 | 1,949,607,192 | 0.01% |
| 2024-10-18 | 138.50 | 159.90 | 136.03 | 153.85 | 153.48 | qfq | 8,050,633 | 1,185,507,986 | 11.70% |
| 2024-10-17 | 141.00 | 142.66 | 137.68 | 137.73 | 137.40 | qfq | 2,939,644 | 410,697,519 | -0.94% |
| 2024-10-16 | 133.56 | 142.65 | 133.56 | 139.04 | 138.71 | qfq | 2,887,421 | 401,865,700 | -2.80% |
| 2024-10-15 | 144.78 | 151.00 | 142.17 | 143.05 | 142.71 | qfq | 4,884,750 | 715,061,640 | -0.17% |
| 2024-10-14 | 140.76 | 147.75 | 136.01 | 143.30 | 142.96 | qfq | 4,983,820 | 707,476,724 | 2.52% |
| 2024-10-11 | 150.00 | 152.76 | 137.90 | 139.78 | 139.45 | qfq | 5,036,620 | 719,305,275 | -7.74% |
| 2024-10-10 | 169.00 | 169.00 | 149.78 | 151.50 | 151.14 | qfq | 7,547,228 | 1,180,896,915 | -9.66% |
| 2024-10-09 | 167.00 | 188.20 | 160.75 | 167.70 | 167.30 | qfq | 11,955,788 | 2,063,094,748 | -2.95% |
| 2024-10-08 | 172.80 | 172.80 | 160.00 | 172.80 | 172.39 | qfq | 9,783,695 | 1,662,437,475 | 20.00% |
| 2024-09-30 | 129.18 | 144.00 | 127.10 | 144.00 | 143.66 | qfq | 6,802,888 | 915,705,416 | 18.76% |
| 2024-09-27 | 113.50 | 121.38 | 112.55 | 121.25 | 120.96 | qfq | 2,382,510 | 277,310,020 | 9.63% |
| 2024-09-26 | 106.00 | 110.60 | 104.57 | 110.60 | 110.34 | qfq | 2,534,975 | 273,426,233 | 4.54% |
| 2024-09-25 | 109.70 | 111.11 | 105.18 | 105.80 | 105.55 | qfq | 3,175,588 | 344,096,980 | -1.58% |
| 2024-09-24 | 104.55 | 108.47 | 101.40 | 107.50 | 107.24 | qfq | 3,461,211 | 362,833,365 | 3.91% |
| 2024-09-23 | 110.98 | 110.98 | 103.28 | 103.45 | 103.20 | qfq | 3,580,035 | 378,699,566 | -6.63% |
| 2024-09-20 | 114.50 | 114.99 | 109.00 | 110.80 | 110.54 | qfq | 2,206,994 | 244,980,538 | -3.32% |
| 2024-09-19 | 114.08 | 115.80 | 111.06 | 114.60 | 114.33 | qfq | 1,532,580 | 174,629,372 | 0.68% |
| 2024-09-18 | 116.94 | 116.95 | 113.00 | 113.83 | 113.56 | qfq | 1,296,049 | 147,907,268 | -2.33% |
| 2024-09-13 | 117.97 | 118.59 | 114.01 | 116.54 | 116.26 | qfq | 1,840,662 | 213,579,303 | -0.83% |
| 2024-09-12 | 120.57 | 122.00 | 117.51 | 117.51 | 117.23 | qfq | 1,138,788 | 135,516,474 | -2.74% |
| 2024-09-11 | 120.34 | 122.44 | 119.56 | 120.82 | 120.53 | qfq | 1,065,410 | 128,947,703 | 0.27% |
| 2024-09-10 | 118.88 | 120.83 | 117.79 | 120.50 | 120.21 | qfq | 1,010,791 | 120,796,291 | 1.77% |
| 2024-09-09 | 119.00 | 120.73 | 117.35 | 118.41 | 118.13 | qfq | 713,888 | 84,530,583 | -0.33% |
| 2024-09-06 | 124.94 | 124.94 | 118.38 | 118.80 | 118.52 | qfq | 1,349,206 | 162,253,284 | -4.62% |
| 2024-09-05 | 123.50 | 124.90 | 122.65 | 124.55 | 124.25 | qfq | 875,254 | 108,363,505 | 1.26% |
| 2024-09-04 | 120.00 | 124.90 | 118.00 | 123.00 | 122.71 | qfq | 1,214,179 | 148,519,532 | 1.39% |
| 2024-09-03 | 120.97 | 123.50 | 120.49 | 121.31 | 121.02 | qfq | 946,756 | 115,568,812 | 0.29% |
| 2024-09-02 | 127.89 | 128.28 | 120.68 | 120.96 | 120.67 | qfq | 1,433,292 | 177,575,183 | -5.79% |
| 2024-08-30 | 125.03 | 129.50 | 124.15 | 128.40 | 128.09 | qfq | 2,617,645 | 333,559,873 | 2.98% |
| 2024-08-29 | 123.00 | 126.00 | 122.02 | 124.68 | 124.38 | qfq | 1,530,703 | 190,086,592 | 1.37% |
| 2024-08-28 | 122.00 | 125.60 | 122.00 | 123.00 | 122.71 | qfq | 1,675,125 | 207,772,375 | 0.00% |
| 2024-08-27 | 119.44 | 124.01 | 119.43 | 123.00 | 122.71 | qfq | 1,803,590 | 221,089,163 | 2.93% |
| 2024-08-26 | 117.00 | 121.50 | 116.00 | 119.50 | 119.22 | qfq | 1,964,183 | 235,167,259 | 2.14% |
| 2024-08-23 | 119.88 | 119.88 | 113.55 | 117.00 | 116.72 | qfq | 2,304,900 | 267,608,839 | -1.92% |
| 2024-08-22 | 121.02 | 121.26 | 118.00 | 119.29 | 119.01 | qfq | 1,497,174 | 178,702,674 | -1.27% |
| 2024-08-21 | 120.62 | 121.87 | 119.67 | 120.82 | 120.53 | qfq | 1,233,507 | 148,860,758 | -0.05% |
| 2024-08-20 | 125.88 | 125.88 | 119.95 | 120.88 | 120.59 | qfq | 2,085,287 | 252,839,953 | -3.29% |
| 2024-08-19 | 126.17 | 128.17 | 124.42 | 124.99 | 124.69 | qfq | 1,275,490 | 160,245,723 | -0.82% |
| 2024-08-16 | 125.21 | 127.90 | 124.60 | 126.02 | 125.72 | qfq | 1,106,304 | 139,894,282 | 0.25% |
| 2024-08-15 | 124.99 | 127.89 | 122.75 | 125.70 | 125.40 | qfq | 2,125,345 | 266,325,516 | 0.56% |
| 2024-08-14 | 132.00 | 132.50 | 125.00 | 125.00 | 124.70 | qfq | 2,569,991 | 327,065,562 | -5.38% |
| 2024-08-13 | 131.88 | 132.56 | 129.00 | 132.11 | 131.80 | qfq | 1,476,050 | 192,853,013 | 0.54% |
| 2024-08-12 | 131.80 | 132.69 | 130.00 | 131.40 | 131.09 | qfq | 1,106,527 | 145,715,421 | -0.45% |
| 2024-08-09 | 137.60 | 138.59 | 131.60 | 132.00 | 131.69 | qfq | 2,695,447 | 360,488,298 | -3.36% |
| 2024-08-08 | 131.50 | 138.90 | 129.60 | 136.59 | 136.26 | qfq | 2,905,264 | 393,510,003 | 3.16% |
| 2024-08-07 | 131.65 | 135.50 | 131.60 | 132.41 | 132.09 | qfq | 2,011,368 | 269,781,012 | -0.73% |
| 2024-08-06 | 130.20 | 133.93 | 130.00 | 133.38 | 133.06 | qfq | 2,862,666 | 379,023,751 | 2.56% |
| 2024-08-05 | 129.94 | 135.00 | 126.86 | 130.05 | 129.74 | qfq | 3,583,030 | 468,501,863 | -1.33% |
| 2024-08-02 | 132.50 | 136.96 | 130.60 | 131.80 | 131.49 | qfq | 3,236,400 | 433,058,533 | -1.51% |
| 2024-08-01 | 128.52 | 137.48 | 128.52 | 133.82 | 133.50 | qfq | 4,183,240 | 557,383,880 | 4.55% |
| 2024-07-31 | 123.00 | 128.29 | 121.02 | 128.00 | 127.70 | qfq | 2,847,977 | 356,393,424 | 3.91% |
| 2024-07-30 | 122.40 | 125.87 | 120.54 | 123.18 | 122.89 | qfq | 1,858,117 | 229,098,027 | 0.64% |
| 2024-07-29 | 125.90 | 127.76 | 122.12 | 122.40 | 122.11 | qfq | 1,664,159 | 207,102,601 | -2.86% |
| 2024-07-26 | 120.92 | 127.90 | 120.20 | 126.00 | 125.70 | qfq | 2,291,999 | 285,435,162 | 3.82% |
| 2024-07-25 | 119.24 | 122.60 | 119.24 | 121.36 | 121.07 | qfq | 1,689,061 | 204,353,960 | 0.05% |
| 2024-07-24 | 123.50 | 124.80 | 120.50 | 121.30 | 121.01 | qfq | 1,943,207 | 237,178,303 | -2.18% |
| 2024-07-23 | 132.27 | 132.55 | 123.88 | 124.00 | 123.70 | qfq | 3,411,652 | 434,707,887 | -6.75% |
| 2024-07-22 | 133.27 | 138.39 | 131.00 | 132.98 | 132.66 | qfq | 3,747,467 | 501,191,020 | -0.21% |
| 2024-07-19 | 131.50 | 135.88 | 129.70 | 133.26 | 132.94 | qfq | 4,214,509 | 562,698,354 | 1.30% |
| 2024-07-18 | 128.14 | 133.58 | 125.51 | 131.55 | 131.24 | qfq | 4,164,465 | 539,551,260 | 3.06% |
| 2024-07-17 | 125.10 | 130.00 | 123.12 | 127.65 | 127.35 | qfq | 3,510,306 | 447,748,027 | 2.04% |
| 2024-07-16 | 122.85 | 125.99 | 121.97 | 125.10 | 124.80 | qfq | 2,786,009 | 345,598,366 | 0.89% |
| 2024-07-15 | 118.00 | 125.00 | 118.00 | 124.00 | 123.70 | qfq | 4,059,952 | 496,890,564 | 5.85% |
| 2024-07-12 | 114.00 | 117.94 | 113.01 | 117.15 | 116.87 | qfq | 2,660,693 | 307,419,128 | 1.85% |
| 2024-07-11 | 117.33 | 117.60 | 111.40 | 115.02 | 114.75 | qfq | 3,159,749 | 362,710,429 | 0.30% |
| 2024-07-10 | 113.80 | 118.87 | 113.27 | 114.68 | 114.41 | qfq | 2,768,868 | 321,245,876 | -0.12% |
| 2024-07-09 | 111.65 | 115.79 | 110.24 | 114.82 | 114.55 | qfq | 2,846,247 | 323,438,971 | 2.59% |
| 2024-07-08 | 118.04 | 119.18 | 111.00 | 111.92 | 111.65 | qfq | 3,343,389 | 381,510,829 | -4.74% |
| 2024-07-05 | 117.00 | 118.00 | 114.60 | 117.49 | 117.21 | qfq | 1,873,905 | 218,171,533 | -0.66% |
| 2024-07-04 | 122.50 | 123.30 | 117.79 | 118.27 | 117.99 | qfq | 1,711,918 | 205,086,059 | -3.06% |
| 2024-07-03 | 116.00 | 122.50 | 115.43 | 122.00 | 121.71 | qfq | 3,034,543 | 364,487,674 | 4.64% |
| 2024-07-02 | 119.00 | 120.19 | 116.48 | 116.59 | 116.31 | qfq | 2,023,834 | 238,949,994 | -1.86% |
| 2024-07-01 | 120.00 | 120.71 | 116.68 | 118.80 | 118.52 | qfq | 2,187,509 | 259,503,227 | -1.09% |
| 2024-06-28 | 125.98 | 126.80 | 118.18 | 120.11 | 119.82 | qfq | 5,068,192 | 614,696,291 | -4.66% |
| 2024-06-27 | 128.57 | 129.46 | 125.40 | 125.98 | 125.68 | qfq | 1,356,397 | 172,487,598 | -2.34% |
| 2024-06-26 | 128.39 | 130.00 | 125.95 | 129.00 | 128.69 | qfq | 1,885,703 | 240,977,755 | 1.34% |
| 2024-06-25 | 132.69 | 132.69 | 125.84 | 127.29 | 126.99 | qfq | 2,891,222 | 370,538,612 | -3.28% |
| 2024-06-24 | 138.00 | 138.88 | 131.00 | 131.60 | 131.29 | qfq | 3,290,438 | 442,959,673 | -5.60% |
| 2024-06-21 | 137.80 | 140.50 | 135.29 | 139.40 | 139.07 | qfq | 1,686,823 | 233,532,533 | -0.61% |
| 2024-06-20 | 137.00 | 144.44 | 137.00 | 140.25 | 139.92 | qfq | 2,798,165 | 395,767,077 | 1.35% |
| 2024-06-19 | 136.50 | 139.50 | 134.08 | 138.38 | 138.05 | qfq | 2,238,380 | 306,756,263 | 1.50% |
| 2024-06-18 | 140.73 | 140.99 | 135.70 | 136.33 | 136.01 | qfq | 2,523,386 | 348,226,467 | -2.65% |
| 2024-06-17 | 138.00 | 141.59 | 136.01 | 140.04 | 139.71 | qfq | 2,536,622 | 353,861,663 | 0.81% |
| 2024-06-14 | 143.50 | 143.50 | 138.28 | 138.92 | 138.59 | qfq | 4,754,172 | 665,654,936 | -4.04% |
| 2024-06-13 | 142.99 | 145.88 | 142.10 | 144.77 | 144.43 | qfq | 3,107,355 | 448,093,810 | 2.03% |
| 2024-06-12 | 143.72 | 145.99 | 140.20 | 141.89 | 141.55 | qfq | 3,542,141 | 505,603,557 | -1.87% |
| 2024-06-11 | 137.16 | 146.00 | 137.16 | 144.60 | 144.26 | qfq | 3,732,744 | 532,413,408 | -29.15% |
| 2024-06-07 | 199.97 | 207.89 | 198.52 | 204.10 | 137.44 | qfq | 1,575,571 | 320,924,297 | 1.93% |
| 2024-06-06 | 196.29 | 204.86 | 196.29 | 200.24 | 134.84 | qfq | 2,157,148 | 435,409,922 | 2.11% |
| 2024-06-05 | 193.00 | 198.65 | 192.61 | 196.10 | 132.06 | qfq | 2,011,040 | 396,113,856 | 1.44% |
| 2024-06-04 | 192.00 | 195.70 | 190.04 | 193.32 | 130.18 | qfq | 1,546,079 | 298,228,601 | 0.32% |
| 2024-06-03 | 183.80 | 193.00 | 183.80 | 192.70 | 129.77 | qfq | 2,200,538 | 419,425,352 | 4.01% |
| 2024-05-31 | 188.90 | 191.66 | 184.16 | 185.27 | 124.76 | qfq | 1,504,399 | 281,717,829 | -1.32% |
| 2024-05-30 | 182.88 | 190.84 | 182.01 | 187.75 | 126.43 | qfq | 1,810,543 | 340,319,415 | 2.17% |
| 2024-05-29 | 187.90 | 188.56 | 183.01 | 183.76 | 123.75 | qfq | 1,210,701 | 224,169,351 | -2.05% |
| 2024-05-28 | 191.40 | 194.49 | 187.50 | 187.60 | 126.33 | qfq | 1,916,716 | 365,505,344 | -2.04% |
| 2024-05-27 | 181.89 | 194.90 | 176.05 | 191.50 | 128.96 | qfq | 2,735,170 | 508,812,477 | 4.97% |
| 2024-05-24 | 186.89 | 187.61 | 181.50 | 182.43 | 122.85 | qfq | 1,237,500 | 228,534,246 | -2.76% |
| 2024-05-23 | 185.01 | 188.88 | 183.11 | 187.60 | 126.33 | qfq | 2,169,327 | 405,987,410 | 1.88% |
| 2024-05-22 | 185.98 | 186.48 | 181.36 | 184.13 | 124.00 | qfq | 1,314,337 | 240,668,143 | -0.75% |
| 2024-05-21 | 178.99 | 186.50 | 178.28 | 185.52 | 124.93 | qfq | 2,071,701 | 381,006,672 | 3.34% |
| 2024-05-20 | 180.56 | 183.77 | 177.35 | 179.53 | 120.90 | qfq | 1,215,686 | 218,750,935 | -1.05% |
| 2024-05-17 | 174.00 | 181.60 | 173.55 | 181.44 | 122.18 | qfq | 1,618,875 | 288,294,268 | 3.46% |
| 2024-05-16 | 175.32 | 178.88 | 174.01 | 175.37 | 118.10 | qfq | 1,421,746 | 250,563,623 | -0.07% |
| 2024-05-15 | 167.20 | 178.00 | 165.42 | 175.50 | 118.18 | qfq | 2,375,828 | 413,680,783 | 4.09% |
| 2024-05-14 | 169.50 | 172.00 | 166.11 | 168.61 | 113.54 | qfq | 1,279,392 | 215,680,777 | 0.20% |
| 2024-05-13 | 172.50 | 174.98 | 167.21 | 168.27 | 113.32 | qfq | 2,335,251 | 399,169,949 | -4.06% |
| 2024-05-10 | 181.50 | 182.53 | 172.37 | 175.39 | 118.11 | qfq | 2,693,971 | 471,355,156 | -2.60% |
| 2024-05-09 | 172.01 | 183.49 | 171.97 | 180.07 | 121.26 | qfq | 3,131,257 | 558,455,344 | 4.67% |
| 2024-05-08 | 182.90 | 183.28 | 169.52 | 172.03 | 115.85 | qfq | 2,486,550 | 432,903,436 | -5.41% |
| 2024-05-07 | 181.30 | 185.96 | 181.05 | 181.86 | 122.47 | qfq | 1,387,124 | 253,235,879 | -0.53% |
| 2024-05-06 | 186.00 | 186.86 | 181.63 | 182.83 | 123.12 | qfq | 2,103,621 | 386,138,857 | 0.64% |
| 2024-04-30 | 188.82 | 190.00 | 178.30 | 181.67 | 122.34 | qfq | 5,119,568 | 942,670,131 | -5.81% |
| 2024-04-29 | 182.00 | 194.93 | 181.00 | 192.88 | 129.89 | qfq | 2,468,559 | 469,335,256 | 4.91% |
| 2024-04-26 | 184.03 | 184.99 | 180.08 | 183.85 | 123.81 | qfq | 2,068,669 | 378,076,155 | 0.75% |
| 2024-04-25 | 181.50 | 184.78 | 180.76 | 182.48 | 122.88 | qfq | 1,101,586 | 201,925,087 | -0.45% |
| 2024-04-24 | 179.18 | 186.62 | 178.18 | 183.30 | 123.44 | qfq | 1,603,782 | 294,612,187 | 2.63% |
| 2024-04-23 | 175.34 | 180.00 | 172.21 | 178.60 | 120.27 | qfq | 1,521,410 | 268,069,362 | 2.41% |
| 2024-04-22 | 166.80 | 177.58 | 163.79 | 174.40 | 117.44 | qfq | 1,746,149 | 301,304,819 | 2.19% |
| 2024-04-19 | 178.01 | 181.30 | 169.28 | 170.66 | 114.92 | qfq | 2,062,396 | 356,450,992 | -5.92% |
| 2024-04-18 | 184.05 | 185.95 | 181.11 | 181.40 | 122.16 | qfq | 1,658,183 | 304,098,957 | -2.61% |
| 2024-04-17 | 180.00 | 186.50 | 175.99 | 186.27 | 125.44 | qfq | 2,343,022 | 426,463,918 | 4.70% |
| 2024-04-16 | 182.00 | 186.60 | 177.01 | 177.91 | 119.81 | qfq | 1,879,908 | 340,527,511 | -3.82% |
| 2024-04-15 | 172.98 | 186.71 | 172.97 | 184.97 | 124.56 | qfq | 2,924,996 | 531,050,938 | 8.17% |
| 2024-04-12 | 171.00 | 173.90 | 169.00 | 171.00 | 115.15 | qfq | 1,285,096 | 220,661,954 | -0.35% |
| 2024-04-11 | 173.90 | 177.50 | 171.13 | 171.60 | 115.56 | qfq | 1,554,773 | 270,516,061 | -1.78% |
| 2024-04-10 | 179.00 | 181.03 | 174.56 | 174.71 | 117.65 | qfq | 1,225,692 | 216,291,486 | -3.48% |
| 2024-04-09 | 178.00 | 181.60 | 177.00 | 181.00 | 121.89 | qfq | 1,137,807 | 204,237,389 | 0.94% |
| 2024-04-08 | 185.00 | 189.00 | 179.29 | 179.31 | 120.75 | qfq | 1,818,379 | 335,402,348 | -0.85% |
| 2024-04-03 | 179.10 | 184.80 | 177.63 | 180.85 | 121.79 | qfq | 1,987,900 | 360,996,916 | 0.56% |
| 2024-04-02 | 185.90 | 185.90 | 178.60 | 179.84 | 121.11 | qfq | 2,234,284 | 404,268,851 | -3.26% |
| 2024-04-01 | 189.51 | 191.67 | 184.60 | 185.90 | 125.19 | qfq | 1,906,429 | 356,266,084 | -1.38% |
| 2024-03-29 | 187.19 | 190.10 | 182.16 | 188.51 | 126.95 | qfq | 2,155,977 | 402,014,212 | 0.73% |
| 2024-03-28 | 191.00 | 193.64 | 185.51 | 187.14 | 126.02 | qfq | 2,784,659 | 526,253,659 | -2.53% |
| 2024-03-27 | 201.00 | 203.00 | 192.00 | 192.00 | 129.30 | qfq | 1,502,697 | 294,925,892 | -4.64% |
| 2024-03-26 | 208.09 | 213.26 | 201.08 | 201.35 | 135.59 | qfq | 1,876,747 | 384,907,964 | -4.14% |
| 2024-03-25 | 217.87 | 220.00 | 208.07 | 210.04 | 141.44 | qfq | 2,479,279 | 529,370,956 | -2.98% |
| 2024-03-22 | 212.00 | 222.22 | 210.00 | 216.50 | 145.79 | qfq | 2,661,026 | 577,412,565 | 3.10% |
| 2024-03-21 | 211.80 | 216.61 | 209.32 | 210.00 | 141.42 | qfq | 2,087,879 | 442,682,750 | 2.01% |
| 2024-03-20 | 204.02 | 207.50 | 203.61 | 205.86 | 138.63 | qfq | 1,139,510 | 234,248,329 | -0.15% |
| 2024-03-19 | 207.89 | 210.59 | 205.56 | 206.16 | 138.83 | qfq | 1,597,291 | 332,305,909 | -0.87% |
| 2024-03-18 | 204.50 | 209.80 | 201.50 | 207.96 | 140.04 | qfq | 2,012,560 | 412,535,246 | 1.80% |
| 2024-03-15 | 202.00 | 204.99 | 199.71 | 204.28 | 137.57 | qfq | 1,496,765 | 303,360,766 | 1.56% |
| 2024-03-14 | 203.13 | 206.80 | 200.00 | 201.15 | 135.46 | qfq | 1,569,892 | 318,854,536 | -2.15% |
| 2024-03-13 | 209.98 | 213.00 | 205.56 | 205.56 | 138.43 | qfq | 1,806,569 | 378,669,873 | -1.40% |
| 2024-03-12 | 206.10 | 213.07 | 204.50 | 208.48 | 140.39 | qfq | 2,138,162 | 446,613,777 | 1.15% |
| 2024-03-11 | 201.00 | 206.93 | 199.00 | 206.11 | 138.80 | qfq | 1,613,637 | 329,695,547 | 1.09% |
| 2024-03-08 | 203.01 | 208.09 | 200.76 | 203.89 | 137.30 | qfq | 2,527,183 | 519,420,801 | 0.43% |
| 2024-03-07 | 205.99 | 211.50 | 203.01 | 203.01 | 136.71 | qfq | 2,019,970 | 417,695,445 | -0.70% |
| 2024-03-06 | 206.80 | 206.81 | 199.60 | 204.44 | 137.67 | qfq | 2,318,166 | 470,645,693 | -1.24% |
| 2024-03-05 | 208.51 | 211.97 | 204.62 | 207.00 | 139.40 | qfq | 2,333,064 | 485,384,769 | -1.01% |
| 2024-03-04 | 211.00 | 212.00 | 205.51 | 209.11 | 140.82 | qfq | 2,412,431 | 503,246,655 | -0.32% |
| 2024-03-01 | 217.00 | 217.50 | 205.34 | 209.79 | 141.28 | qfq | 2,980,352 | 622,801,744 | -1.74% |
| 2024-02-29 | 194.00 | 214.98 | 193.15 | 213.50 | 143.77 | qfq | 4,217,153 | 871,833,527 | 12.14% |
| 2024-02-28 | 199.99 | 203.57 | 190.20 | 190.38 | 128.20 | qfq | 2,444,259 | 481,250,011 | -4.04% |
| 2024-02-27 | 189.62 | 198.50 | 188.00 | 198.39 | 133.60 | qfq | 2,365,348 | 460,580,744 | 4.96% |
| 2024-02-26 | 185.43 | 192.88 | 184.32 | 189.01 | 127.28 | qfq | 2,088,807 | 394,595,303 | 1.52% |
| 2024-02-23 | 189.60 | 191.68 | 183.10 | 186.18 | 125.38 | qfq | 2,196,197 | 407,933,134 | -1.75% |
| 2024-02-22 | 187.33 | 190.65 | 185.28 | 189.50 | 127.61 | qfq | 1,771,275 | 333,527,896 | 1.34% |
| 2024-02-21 | 183.00 | 193.18 | 180.45 | 187.00 | 125.93 | qfq | 1,961,881 | 368,733,334 | 1.06% |
| 2024-02-20 | 186.00 | 188.98 | 182.01 | 185.03 | 124.60 | qfq | 1,656,600 | 305,391,068 | -1.47% |
| 2024-02-19 | 191.00 | 191.00 | 182.71 | 187.79 | 126.46 | qfq | 2,737,780 | 512,505,906 | -1.29% |
| 2024-02-08 | 186.00 | 199.14 | 182.00 | 190.24 | 128.11 | qfq | 2,913,362 | 561,572,828 | 4.25% |
| 2024-02-07 | 177.16 | 186.66 | 173.83 | 182.49 | 122.89 | qfq | 3,928,124 | 709,992,058 | 3.52% |
| 2024-02-06 | 157.00 | 176.80 | 153.99 | 176.28 | 118.71 | qfq | 3,332,857 | 556,032,170 | 13.00% |
| 2024-02-05 | 159.52 | 162.71 | 146.50 | 156.00 | 105.05 | qfq | 2,916,204 | 450,382,258 | -2.29% |
| 2024-02-02 | 167.97 | 168.68 | 155.02 | 159.66 | 107.52 | qfq | 2,553,817 | 414,477,513 | -4.33% |
| 2024-02-01 | 163.20 | 171.97 | 160.96 | 166.89 | 112.39 | qfq | 2,882,199 | 481,212,914 | 2.39% |
| 2024-01-31 | 165.90 | 169.66 | 160.50 | 163.00 | 109.77 | qfq | 2,140,936 | 354,971,545 | -0.99% |
| 2024-01-30 | 169.45 | 173.30 | 163.50 | 164.63 | 110.86 | qfq | 1,838,894 | 308,818,448 | -2.91% |
| 2024-01-29 | 175.00 | 179.69 | 169.00 | 169.57 | 114.19 | qfq | 1,824,798 | 315,161,071 | -2.16% |
| 2024-01-26 | 181.10 | 181.10 | 173.06 | 173.31 | 116.71 | qfq | 2,191,939 | 386,367,405 | -4.77% |
| 2024-01-25 | 172.59 | 183.80 | 172.59 | 182.00 | 122.56 | qfq | 3,414,603 | 610,402,937 | 5.45% |
| 2024-01-24 | 174.98 | 176.62 | 168.40 | 172.59 | 116.22 | qfq | 2,664,186 | 457,751,321 | 0.46% |
| 2024-01-23 | 178.00 | 178.97 | 165.45 | 171.80 | 115.69 | qfq | 4,076,568 | 694,032,707 | -0.72% |
| 2024-01-22 | 184.83 | 186.79 | 171.36 | 173.04 | 116.53 | qfq | 2,227,078 | 396,809,010 | -6.80% |
| 2024-01-19 | 185.88 | 189.49 | 182.00 | 185.66 | 125.03 | qfq | 2,214,231 | 412,976,776 | 1.07% |
| 2024-01-18 | 185.04 | 187.00 | 177.90 | 183.70 | 123.71 | qfq | 2,515,207 | 455,984,584 | -1.34% |
| 2024-01-17 | 195.20 | 195.58 | 186.02 | 186.20 | 125.39 | qfq | 1,635,444 | 310,160,024 | -4.51% |
| 2024-01-16 | 193.00 | 199.38 | 191.01 | 195.00 | 131.32 | qfq | 1,639,437 | 319,445,935 | 1.10% |
| 2024-01-15 | 199.50 | 200.99 | 191.80 | 192.88 | 129.89 | qfq | 2,005,756 | 391,157,250 | -2.63% |
| 2024-01-12 | 200.66 | 206.50 | 198.09 | 198.09 | 133.40 | qfq | 1,314,065 | 265,728,778 | -1.00% |
| 2024-01-11 | 197.70 | 202.00 | 196.95 | 200.09 | 134.74 | qfq | 1,157,926 | 230,999,913 | 1.19% |
| 2024-01-10 | 199.90 | 202.00 | 195.19 | 197.73 | 133.15 | qfq | 1,082,257 | 215,369,633 | -1.43% |
| 2024-01-09 | 207.90 | 210.90 | 199.20 | 200.60 | 135.09 | qfq | 1,649,524 | 335,027,026 | -2.90% |
| 2024-01-08 | 214.31 | 215.00 | 202.04 | 206.60 | 139.13 | qfq | 2,108,157 | 435,564,646 | -4.57% |
| 2024-01-05 | 219.02 | 221.98 | 215.33 | 216.50 | 145.79 | qfq | 1,029,584 | 224,821,701 | -1.37% |
| 2024-01-04 | 218.80 | 223.56 | 217.50 | 219.50 | 147.81 | qfq | 1,284,396 | 283,981,480 | -0.32% |
| 2024-01-03 | 220.00 | 223.88 | 214.00 | 220.20 | 148.29 | qfq | 1,459,259 | 319,243,519 | -0.78% |
| 2024-01-02 | 228.00 | 228.00 | 213.58 | 221.92 | 149.44 | qfq | 2,270,305 | 500,073,034 | -4.06% |
| 2023-12-29 | 236.69 | 238.84 | 226.83 | 231.30 | 155.76 | qfq | 2,234,955 | 514,096,420 | -2.28% |
| 2023-12-28 | 240.00 | 240.00 | 235.00 | 236.69 | 159.39 | qfq | 1,598,672 | 379,687,850 | -1.24% |
| 2023-12-27 | 227.52 | 241.03 | 225.00 | 239.67 | 161.40 | qfq | 1,635,296 | 387,303,257 | 5.51% |
| 2023-12-26 | 231.38 | 233.40 | 226.50 | 227.16 | 152.97 | qfq | 887,438 | 203,144,140 | -2.16% |
| 2023-12-25 | 238.00 | 239.94 | 228.50 | 232.17 | 156.35 | qfq | 1,263,028 | 293,777,795 | -2.57% |
| 2023-12-22 | 241.70 | 242.00 | 236.00 | 238.30 | 160.47 | qfq | 1,219,254 | 290,661,817 | -1.49% |
| 2023-12-21 | 243.50 | 243.74 | 239.20 | 241.90 | 162.90 | qfq | 1,048,895 | 253,138,307 | 0.42% |
| 2023-12-20 | 244.83 | 244.83 | 239.01 | 240.89 | 162.22 | qfq | 1,139,495 | 274,822,591 | -1.44% |
| 2023-12-19 | 241.05 | 245.00 | 238.42 | 244.40 | 164.58 | qfq | 1,174,240 | 284,025,780 | 1.39% |
| 2023-12-18 | 245.49 | 245.60 | 240.45 | 241.05 | 162.33 | qfq | 1,094,208 | 265,552,291 | -0.88% |
| 2023-12-15 | 247.86 | 249.63 | 242.01 | 243.20 | 163.77 | qfq | 1,431,753 | 350,387,514 | -2.01% |
| 2023-12-14 | 254.99 | 256.50 | 242.11 | 248.19 | 167.13 | qfq | 1,441,078 | 355,986,620 | -2.08% |
| 2023-12-13 | 256.90 | 259.75 | 253.45 | 253.45 | 170.68 | qfq | 1,022,488 | 262,700,410 | -1.67% |
| 2023-12-12 | 264.00 | 266.50 | 256.60 | 257.76 | 173.58 | qfq | 1,271,377 | 330,114,392 | -3.10% |
| 2023-12-11 | 261.38 | 269.76 | 260.06 | 266.00 | 179.13 | qfq | 1,575,180 | 416,897,205 | 1.92% |
| 2023-12-08 | 252.00 | 268.67 | 251.76 | 260.99 | 175.75 | qfq | 3,955,525 | 1,030,394,812 | 3.66% |
| 2023-12-07 | 263.80 | 266.50 | 245.13 | 251.77 | 169.55 | qfq | 2,851,404 | 722,538,260 | -4.60% |
| 2023-12-06 | 257.39 | 266.97 | 257.00 | 263.90 | 177.71 | qfq | 1,553,970 | 408,703,208 | 2.17% |
| 2023-12-05 | 259.00 | 260.03 | 253.72 | 258.30 | 173.94 | qfq | 1,334,280 | 343,068,589 | -0.27% |
| 2023-12-04 | 256.60 | 261.19 | 253.73 | 259.00 | 174.41 | qfq | 1,305,320 | 338,077,821 | 0.44% |
| 2023-12-01 | 262.99 | 262.99 | 252.01 | 257.86 | 173.65 | qfq | 1,768,003 | 454,258,101 | -3.60% |
| 2023-11-30 | 256.20 | 267.49 | 254.88 | 267.49 | 180.13 | qfq | 1,427,708 | 370,920,376 | 3.81% |
| 2023-11-29 | 254.04 | 263.88 | 251.98 | 257.68 | 173.53 | qfq | 1,984,373 | 513,939,906 | 1.49% |
| 2023-11-28 | 249.02 | 255.00 | 247.39 | 253.90 | 170.98 | qfq | 1,959,493 | 495,057,032 | 1.96% |
| 2023-11-27 | 234.97 | 249.99 | 233.85 | 249.02 | 167.69 | qfq | 2,352,135 | 577,387,072 | 6.20% |
| 2023-11-24 | 240.01 | 244.38 | 233.85 | 234.48 | 157.90 | qfq | 1,271,446 | 302,851,508 | -2.60% |
| 2023-11-23 | 236.10 | 244.84 | 236.10 | 240.75 | 162.12 | qfq | 1,386,746 | 334,398,782 | 1.97% |
| 2023-11-22 | 237.00 | 241.60 | 236.01 | 236.10 | 158.99 | qfq | 1,077,425 | 257,046,812 | -0.49% |
| 2023-11-21 | 242.51 | 245.50 | 237.26 | 237.26 | 159.77 | qfq | 978,461 | 235,119,197 | -2.24% |
| 2023-11-20 | 250.00 | 250.49 | 242.66 | 242.69 | 163.43 | qfq | 1,454,225 | 356,944,813 | -2.29% |
| 2023-11-17 | 244.02 | 250.20 | 242.93 | 248.38 | 167.26 | qfq | 1,205,737 | 297,635,226 | 1.94% |
| 2023-11-16 | 246.90 | 248.50 | 240.11 | 243.65 | 164.08 | qfq | 1,348,316 | 327,783,762 | -2.05% |
| 2023-11-15 | 255.82 | 258.00 | 248.10 | 248.75 | 167.51 | qfq | 1,654,448 | 416,621,722 | -2.76% |
| 2023-11-14 | 245.90 | 256.35 | 243.26 | 255.82 | 172.27 | qfq | 2,105,850 | 531,658,884 | 3.10% |
| 2023-11-13 | 255.06 | 255.36 | 246.00 | 248.12 | 167.09 | qfq | 1,746,785 | 434,910,190 | -0.89% |
| 2023-11-10 | 249.85 | 255.73 | 244.12 | 250.36 | 168.60 | qfq | 2,627,380 | 659,209,265 | 1.72% |
| 2023-11-09 | 251.50 | 251.88 | 244.69 | 246.12 | 165.74 | qfq | 2,021,689 | 501,447,246 | -2.12% |
| 2023-11-08 | 232.00 | 253.66 | 230.00 | 251.45 | 169.33 | qfq | 3,599,897 | 884,619,004 | 8.15% |
| 2023-11-07 | 233.99 | 235.51 | 228.28 | 232.50 | 156.57 | qfq | 2,004,926 | 464,990,650 | -0.64% |
| 2023-11-06 | 239.29 | 240.95 | 229.27 | 233.99 | 157.57 | qfq | 2,430,854 | 570,233,282 | -1.60% |
| 2023-11-03 | 235.50 | 240.67 | 233.30 | 237.80 | 160.14 | qfq | 1,599,624 | 379,773,295 | 1.87% |
| 2023-11-02 | 248.00 | 249.86 | 233.25 | 233.44 | 157.20 | qfq | 2,220,324 | 528,482,544 | -6.05% |
| 2023-11-01 | 248.88 | 254.47 | 246.01 | 248.47 | 167.32 | qfq | 1,416,928 | 352,629,233 | -1.43% |
| 2023-10-31 | 260.00 | 264.78 | 245.00 | 252.08 | 169.75 | qfq | 2,011,388 | 507,290,951 | 0.92% |
| 2023-10-30 | 251.99 | 256.67 | 243.00 | 249.78 | 168.21 | qfq | 2,637,282 | 660,046,449 | 1.33% |
| 2023-10-27 | 247.97 | 252.52 | 242.55 | 246.50 | 166.00 | qfq | 1,646,554 | 407,461,322 | 0.20% |
| 2023-10-26 | 242.89 | 249.58 | 240.65 | 246.00 | 165.66 | qfq | 1,670,278 | 410,705,163 | 0.93% |
| 2023-10-25 | 255.04 | 255.82 | 242.97 | 243.73 | 164.13 | qfq | 1,838,512 | 452,644,180 | -3.66% |
| 2023-10-24 | 244.95 | 256.99 | 240.91 | 253.00 | 170.37 | qfq | 2,223,585 | 558,520,951 | 4.55% |
| 2023-10-23 | 247.99 | 249.00 | 238.67 | 242.00 | 162.97 | qfq | 1,278,532 | 309,993,623 | -2.16% |
| 2023-10-20 | 253.44 | 257.80 | 245.55 | 247.35 | 166.57 | qfq | 1,962,765 | 492,693,022 | -2.95% |
| 2023-10-19 | 253.00 | 259.75 | 251.36 | 254.88 | 171.64 | qfq | 1,572,158 | 402,257,579 | -0.18% |
| 2023-10-18 | 260.20 | 264.43 | 250.61 | 255.35 | 171.96 | qfq | 1,813,458 | 466,424,607 | -0.64% |
| 2023-10-17 | 250.37 | 259.70 | 246.23 | 257.00 | 173.07 | qfq | 1,876,825 | 478,092,974 | 2.97% |
| 2023-10-16 | 254.27 | 256.73 | 242.80 | 249.59 | 168.08 | qfq | 2,198,719 | 545,467,027 | -2.10% |
| 2023-10-13 | 258.83 | 262.88 | 253.68 | 254.94 | 171.68 | qfq | 2,296,224 | 591,978,713 | -1.62% |
| 2023-10-12 | 244.00 | 265.00 | 244.00 | 259.15 | 174.52 | qfq | 2,873,154 | 730,611,191 | 7.09% |
| 2023-10-11 | 238.03 | 245.48 | 235.15 | 241.99 | 162.96 | qfq | 1,529,890 | 370,769,138 | 1.38% |
| 2023-10-10 | 238.83 | 249.00 | 238.00 | 238.70 | 160.74 | qfq | 1,898,414 | 460,957,145 | 0.91% |
| 2023-10-09 | 235.22 | 238.17 | 231.13 | 236.54 | 159.29 | qfq | 1,256,487 | 295,697,906 | -0.70% |
| 2023-09-28 | 214.66 | 238.21 | 212.03 | 238.21 | 160.41 | qfq | 2,093,672 | 478,371,133 | -25.02% |
| 2023-09-27 | 319.77 | 322.02 | 315.30 | 317.70 | 144.56 | qfq | 766,605 | 244,607,441 | -0.81% |
| 2023-09-26 | 318.00 | 325.54 | 315.50 | 320.30 | 145.74 | qfq | 569,095 | 182,690,117 | 0.41% |
| 2023-09-25 | 321.00 | 324.70 | 313.59 | 319.00 | 145.15 | qfq | 958,478 | 305,783,239 | -1.44% |
| 2023-09-22 | 311.50 | 325.00 | 307.01 | 323.66 | 147.27 | qfq | 1,287,141 | 407,768,190 | 4.00% |
| 2023-09-21 | 308.48 | 313.36 | 305.50 | 311.21 | 141.60 | qfq | 843,714 | 261,750,361 | 0.39% |
| 2023-09-20 | 316.98 | 317.06 | 309.13 | 310.00 | 141.05 | qfq | 832,709 | 260,085,468 | -2.67% |
| 2023-09-19 | 318.00 | 320.80 | 308.36 | 318.52 | 144.93 | qfq | 1,255,263 | 393,865,538 | 0.37% |
| 2023-09-18 | 325.00 | 329.03 | 315.42 | 317.35 | 144.40 | qfq | 1,232,169 | 394,685,275 | -4.61% |
| 2023-09-15 | 330.80 | 332.67 | 316.00 | 332.67 | 151.37 | qfq | 1,459,674 | 474,281,511 | 1.50% |
| 2023-09-14 | 336.57 | 339.55 | 325.90 | 327.76 | 149.13 | qfq | 979,135 | 323,407,754 | -3.03% |
| 2023-09-13 | 335.53 | 339.95 | 330.47 | 338.00 | 153.79 | qfq | 912,100 | 305,591,988 | 0.15% |
| 2023-09-12 | 344.00 | 347.96 | 337.01 | 337.50 | 153.57 | qfq | 1,017,256 | 347,530,488 | -2.57% |
| 2023-09-11 | 353.00 | 357.94 | 341.14 | 346.40 | 157.62 | qfq | 1,851,437 | 647,692,145 | -2.15% |
| 2023-09-08 | 346.66 | 355.00 | 340.10 | 354.00 | 161.07 | qfq | 2,084,616 | 727,064,615 | 0.57% |
| 2023-09-07 | 363.20 | 365.00 | 345.97 | 352.00 | 160.16 | qfq | 2,074,812 | 729,331,196 | -4.38% |
| 2023-09-06 | 358.98 | 369.45 | 348.50 | 368.13 | 167.50 | qfq | 2,112,360 | 764,597,571 | 3.99% |
| 2023-09-05 | 346.00 | 360.50 | 345.66 | 354.00 | 161.07 | qfq | 2,086,030 | 739,126,644 | 1.72% |
| 2023-09-04 | 370.00 | 372.00 | 338.52 | 348.00 | 158.34 | qfq | 3,117,853 | 1,086,421,348 | -5.95% |
| 2023-09-01 | 378.00 | 400.00 | 368.05 | 370.01 | 168.36 | qfq | 2,702,513 | 1,040,332,031 | 1.03% |
| 2023-08-31 | 342.93 | 369.99 | 336.51 | 366.24 | 166.64 | qfq | 3,022,956 | 1,088,044,751 | 5.70% |
| 2023-08-30 | 339.02 | 358.80 | 339.02 | 346.50 | 157.66 | qfq | 2,346,937 | 821,979,061 | 2.13% |
| 2023-08-29 | 312.50 | 343.50 | 285.97 | 339.26 | 154.37 | qfq | 2,225,039 | 701,400,572 | 5.00% |
| 2023-08-28 | 352.00 | 360.00 | 313.00 | 323.11 | 147.02 | qfq | 1,924,134 | 630,803,001 | -2.75% |
| 2023-08-25 | 326.00 | 336.60 | 323.55 | 332.24 | 151.17 | qfq | 1,049,109 | 348,342,858 | 0.55% |
| 2023-08-24 | 317.90 | 334.00 | 313.02 | 330.43 | 150.35 | qfq | 1,091,987 | 356,315,074 | 5.09% |
| 2023-08-23 | 320.01 | 325.48 | 313.00 | 314.42 | 143.06 | qfq | 787,867 | 251,063,957 | -2.61% |
| 2023-08-22 | 318.00 | 325.00 | 308.62 | 322.83 | 146.89 | qfq | 1,029,501 | 325,854,135 | 2.20% |
| 2023-08-21 | 328.00 | 328.00 | 314.41 | 315.89 | 143.73 | qfq | 1,006,555 | 321,031,855 | -4.55% |
| 2023-08-18 | 326.73 | 335.73 | 321.55 | 330.94 | 150.58 | qfq | 924,817 | 306,229,115 | 1.83% |
| 2023-08-17 | 316.35 | 328.00 | 313.38 | 324.99 | 147.87 | qfq | 735,722 | 237,746,374 | 1.96% |
| 2023-08-16 | 327.93 | 332.50 | 318.18 | 318.73 | 145.03 | qfq | 788,439 | 256,034,236 | -1.59% |
| 2023-08-15 | 331.13 | 331.13 | 316.00 | 323.88 | 147.37 | qfq | 1,125,781 | 361,810,052 | -1.53% |
| 2023-08-14 | 333.80 | 334.02 | 324.00 | 328.90 | 149.65 | qfq | 910,397 | 298,620,341 | -3.01% |
| 2023-08-11 | 340.10 | 343.00 | 331.87 | 339.10 | 154.29 | qfq | 1,147,552 | 388,783,118 | -0.16% |
| 2023-08-10 | 331.00 | 342.98 | 329.90 | 339.63 | 154.53 | qfq | 1,451,961 | 491,979,145 | 2.95% |
| 2023-08-09 | 338.60 | 338.60 | 327.00 | 329.90 | 150.11 | qfq | 794,833 | 261,711,079 | -1.90% |
| 2023-08-08 | 339.50 | 344.94 | 334.05 | 336.29 | 153.02 | qfq | 719,048 | 244,380,886 | -0.80% |
| 2023-08-07 | 346.12 | 346.12 | 332.60 | 339.00 | 154.25 | qfq | 821,338 | 277,506,042 | -0.79% |
| 2023-08-04 | 342.25 | 343.00 | 331.26 | 341.70 | 155.48 | qfq | 887,340 | 299,669,309 | 0.06% |
| 2023-08-03 | 347.98 | 350.15 | 337.10 | 341.50 | 155.39 | qfq | 1,048,755 | 359,104,134 | -2.11% |
| 2023-08-02 | 330.90 | 353.29 | 330.08 | 348.85 | 158.73 | qfq | 1,620,681 | 560,542,454 | 4.49% |
| 2023-08-01 | 330.90 | 334.97 | 321.75 | 333.85 | 151.90 | qfq | 1,300,915 | 428,619,150 | 1.15% |
| 2023-07-31 | 311.14 | 333.50 | 311.00 | 330.07 | 150.19 | qfq | 1,818,481 | 595,652,767 | 3.80% |
| 2023-07-28 | 321.23 | 331.49 | 315.99 | 317.99 | 144.69 | qfq | 1,436,762 | 462,766,947 | -1.18% |
| 2023-07-27 | 319.90 | 327.36 | 316.90 | 321.79 | 146.42 | qfq | 1,206,445 | 390,139,846 | -0.09% |
| 2023-07-26 | 312.45 | 334.98 | 310.84 | 322.09 | 146.55 | qfq | 2,643,708 | 864,546,489 | 2.74% |
| 2023-07-25 | 316.00 | 316.89 | 304.56 | 313.51 | 142.65 | qfq | 1,666,988 | 516,838,594 | 0.55% |
| 2023-07-24 | 318.00 | 318.00 | 308.09 | 311.80 | 141.87 | qfq | 1,028,165 | 319,397,907 | -1.19% |
| 2023-07-21 | 315.00 | 319.78 | 310.55 | 315.55 | 143.46 | qfq | 958,928 | 301,523,627 | -0.39% |
| 2023-07-20 | 318.92 | 321.88 | 313.33 | 316.80 | 144.03 | qfq | 1,069,860 | 340,313,714 | -0.53% |
| 2023-07-19 | 324.12 | 325.80 | 314.55 | 318.50 | 144.80 | qfq | 1,558,072 | 495,242,318 | -2.36% |
| 2023-07-18 | 323.31 | 333.86 | 320.00 | 326.20 | 148.30 | qfq | 1,358,714 | 445,103,298 | 0.68% |
| 2023-07-17 | 332.96 | 334.99 | 318.33 | 324.01 | 147.31 | qfq | 1,763,533 | 571,957,019 | -2.27% |