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
金山办公688111.SH
最近收盘价223.502026-07-17
最近交易日2026-07-17
成交量（股）11,962,261
成交额（元）2,757,160,195
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-29 | 2026-07-03 | cash_dividend | 1.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-07 | 2025-07-11 | cash_dividend | 0.89852 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-24 | 2024-06-28 | cash_dividend | 0.87957 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 234.00 | 240.00 | 223.50 | 223.50 | 223.50 | qfq | 11,962,261 | 2,757,160,195 | -6.14% |
| 2026-07-16 | 234.00 | 241.00 | 228.00 | 238.12 | 238.12 | qfq | 12,344,368 | 2,905,577,855 | 0.60% |
| 2026-07-15 | 222.88 | 239.50 | 222.85 | 236.71 | 236.71 | qfq | 13,139,462 | 3,076,761,120 | 6.32% |
| 2026-07-14 | 225.50 | 228.83 | 215.68 | 222.63 | 222.63 | qfq | 8,796,340 | 1,942,023,566 | -1.73% |
| 2026-07-13 | 230.55 | 233.16 | 223.90 | 226.55 | 226.55 | qfq | 9,525,569 | 2,165,070,553 | -3.08% |
| 2026-07-10 | 225.00 | 242.80 | 222.68 | 233.76 | 233.76 | qfq | 14,520,676 | 3,396,556,463 | 2.71% |
| 2026-07-09 | 217.88 | 228.00 | 213.23 | 227.60 | 227.60 | qfq | 13,271,972 | 2,968,279,422 | 4.46% |
| 2026-07-08 | 207.95 | 219.90 | 206.05 | 217.88 | 217.88 | qfq | 11,152,355 | 2,397,525,079 | 5.79% |
| 2026-07-07 | 207.01 | 209.80 | 205.10 | 205.95 | 205.95 | qfq | 4,604,069 | 953,075,771 | -0.90% |
| 2026-07-06 | 209.00 | 212.62 | 207.01 | 207.82 | 207.82 | qfq | 5,892,078 | 1,235,469,375 | -1.67% |
| 2026-07-03 | 216.00 | 216.95 | 209.90 | 211.35 | 211.35 | qfq | 6,966,232 | 1,482,456,601 | -2.45% |
| 2026-07-02 | 227.00 | 227.00 | 216.22 | 216.66 | 215.41 | qfq | 11,255,625 | 2,471,647,182 | -2.23% |
| 2026-07-01 | 214.00 | 225.50 | 213.08 | 221.60 | 220.32 | qfq | 11,894,472 | 2,620,927,596 | 4.01% |
| 2026-06-30 | 215.77 | 216.50 | 212.22 | 213.05 | 211.82 | qfq | 7,934,251 | 1,696,073,010 | -0.41% |
| 2026-06-29 | 204.46 | 220.48 | 204.46 | 213.93 | 212.70 | qfq | 12,086,709 | 2,592,795,575 | 6.95% |
| 2026-06-26 | 212.00 | 212.03 | 200.00 | 200.03 | 198.88 | qfq | 9,936,448 | 2,025,537,309 | -6.13% |
| 2026-06-25 | 213.40 | 216.00 | 210.25 | 213.10 | 211.87 | qfq | 6,986,435 | 1,489,285,530 | -0.96% |
| 2026-06-24 | 215.00 | 216.87 | 210.90 | 215.17 | 213.93 | qfq | 6,376,100 | 1,365,998,925 | -0.12% |
| 2026-06-23 | 223.50 | 224.19 | 215.00 | 215.43 | 214.19 | qfq | 8,078,167 | 1,775,457,170 | -5.07% |
| 2026-06-22 | 216.47 | 227.45 | 212.22 | 226.93 | 225.62 | qfq | 11,343,280 | 2,491,575,836 | 4.40% |
| 2026-06-18 | 214.00 | 223.60 | 213.35 | 217.36 | 216.11 | qfq | 8,082,736 | 1,772,725,104 | 0.96% |
| 2026-06-17 | 212.88 | 216.30 | 211.29 | 215.30 | 214.06 | qfq | 5,103,092 | 1,094,092,126 | 0.47% |
| 2026-06-16 | 218.03 | 218.05 | 213.46 | 214.30 | 213.06 | qfq | 5,880,327 | 1,265,413,143 | -1.70% |
| 2026-06-15 | 217.73 | 220.60 | 215.46 | 218.01 | 216.75 | qfq | 6,002,822 | 1,306,301,863 | 1.40% |
| 2026-06-12 | 212.18 | 218.19 | 211.77 | 215.00 | 213.76 | qfq | 7,386,330 | 1,589,691,988 | 2.60% |
| 2026-06-11 | 211.11 | 212.82 | 206.38 | 209.56 | 208.35 | qfq | 6,708,011 | 1,401,741,067 | -2.19% |
| 2026-06-10 | 221.42 | 223.94 | 213.60 | 214.25 | 213.01 | qfq | 7,793,827 | 1,695,791,836 | -5.12% |
| 2026-06-09 | 226.15 | 226.96 | 219.02 | 225.80 | 224.50 | qfq | 7,096,624 | 1,582,194,466 | 0.87% |
| 2026-06-08 | 225.60 | 230.88 | 223.65 | 223.85 | 222.56 | qfq | 7,182,301 | 1,628,676,892 | -4.44% |
| 2026-06-05 | 237.73 | 241.66 | 233.80 | 234.25 | 232.90 | qfq | 6,734,850 | 1,602,585,893 | -1.43% |
| 2026-06-04 | 246.30 | 246.76 | 235.18 | 237.66 | 236.29 | qfq | 10,081,461 | 2,416,323,743 | -5.14% |
| 2026-06-03 | 256.00 | 256.08 | 249.33 | 250.55 | 249.10 | qfq | 11,812,955 | 2,979,768,384 | -4.46% |
| 2026-06-02 | 258.18 | 263.76 | 253.00 | 262.25 | 260.74 | qfq | 13,968,437 | 3,614,518,195 | 2.40% |
| 2026-06-01 | 239.41 | 259.66 | 239.41 | 256.10 | 254.62 | qfq | 17,372,421 | 4,374,798,963 | 7.38% |
| 2026-05-29 | 240.00 | 244.95 | 232.51 | 238.50 | 237.12 | qfq | 9,673,055 | 2,313,879,709 | 0.90% |
| 2026-05-28 | 236.00 | 237.42 | 229.02 | 236.38 | 235.02 | qfq | 7,998,406 | 1,864,860,639 | -0.06% |
| 2026-05-27 | 242.68 | 246.59 | 235.97 | 236.52 | 235.16 | qfq | 9,134,729 | 2,199,813,256 | -2.54% |
| 2026-05-26 | 243.00 | 246.38 | 239.02 | 242.68 | 241.28 | qfq | 7,234,784 | 1,752,142,948 | -1.08% |
| 2026-05-25 | 243.20 | 248.44 | 241.03 | 245.34 | 243.92 | qfq | 7,779,539 | 1,898,895,118 | 1.34% |
| 2026-05-22 | 246.00 | 247.00 | 239.82 | 242.10 | 240.70 | qfq | 6,968,124 | 1,689,015,030 | -0.74% |
| 2026-05-21 | 250.25 | 257.44 | 243.70 | 243.90 | 242.49 | qfq | 9,733,076 | 2,449,990,847 | -1.89% |
| 2026-05-20 | 252.20 | 253.52 | 247.10 | 248.60 | 247.17 | qfq | 8,635,668 | 2,160,013,290 | -2.62% |
| 2026-05-19 | 252.78 | 257.70 | 251.30 | 255.29 | 253.82 | qfq | 6,960,724 | 1,769,999,269 | 0.83% |
| 2026-05-18 | 250.00 | 256.29 | 249.10 | 253.19 | 251.73 | qfq | 7,030,356 | 1,776,303,548 | 0.75% |
| 2026-05-15 | 255.60 | 260.80 | 250.11 | 251.30 | 249.85 | qfq | 8,659,288 | 2,213,762,054 | -1.70% |
| 2026-05-14 | 270.35 | 271.87 | 255.14 | 255.65 | 254.18 | qfq | 9,339,580 | 2,455,708,830 | -3.14% |
| 2026-05-13 | 260.00 | 264.88 | 257.50 | 263.95 | 262.43 | qfq | 7,267,656 | 1,901,272,261 | 0.94% |
| 2026-05-12 | 271.35 | 271.35 | 261.15 | 261.50 | 259.99 | qfq | 10,502,611 | 2,777,343,174 | -4.18% |
| 2026-05-11 | 270.05 | 274.34 | 267.21 | 272.91 | 271.34 | qfq | 11,031,273 | 2,986,389,568 | 0.61% |
| 2026-05-08 | 276.00 | 282.18 | 271.00 | 271.26 | 269.69 | qfq | 14,486,790 | 4,005,186,805 | -1.07% |
| 2026-05-07 | 263.00 | 274.94 | 258.66 | 274.19 | 272.61 | qfq | 13,894,674 | 3,716,684,880 | 5.05% |
| 2026-05-06 | 253.52 | 264.30 | 253.52 | 261.00 | 259.49 | qfq | 12,806,633 | 3,332,859,682 | 3.60% |
| 2026-04-30 | 250.00 | 254.82 | 249.40 | 251.94 | 250.49 | qfq | 8,709,056 | 2,199,114,779 | 1.08% |
| 2026-04-29 | 245.95 | 250.51 | 245.15 | 249.26 | 247.82 | qfq | 6,873,402 | 1,710,743,291 | 0.68% |
| 2026-04-28 | 253.50 | 253.74 | 246.09 | 247.58 | 246.15 | qfq | 8,094,747 | 2,015,968,608 | -2.34% |
| 2026-04-27 | 250.46 | 255.96 | 246.19 | 253.50 | 252.04 | qfq | 9,490,030 | 2,394,332,298 | 1.76% |
| 2026-04-24 | 251.00 | 251.85 | 241.42 | 249.12 | 247.68 | qfq | 9,375,554 | 2,315,039,528 | -0.94% |
| 2026-04-23 | 249.90 | 253.76 | 248.52 | 251.48 | 250.03 | qfq | 8,591,431 | 2,157,780,893 | 0.91% |
| 2026-04-22 | 247.78 | 249.47 | 246.11 | 249.21 | 247.77 | qfq | 5,776,460 | 1,434,105,705 | 0.87% |
| 2026-04-21 | 249.00 | 249.00 | 244.84 | 247.06 | 245.63 | qfq | 5,029,815 | 1,239,427,352 | -1.04% |
| 2026-04-20 | 248.00 | 251.30 | 246.11 | 249.65 | 248.21 | qfq | 6,946,646 | 1,731,942,526 | 0.85% |
| 2026-04-17 | 251.00 | 251.26 | 246.68 | 247.55 | 246.12 | qfq | 8,078,923 | 2,006,060,584 | -1.94% |
| 2026-04-16 | 246.60 | 254.94 | 246.60 | 252.46 | 251.00 | qfq | 11,321,811 | 2,843,830,870 | 3.33% |
| 2026-04-15 | 248.00 | 252.38 | 243.01 | 244.32 | 242.91 | qfq | 11,019,560 | 2,718,670,770 | -1.69% |
| 2026-04-14 | 260.00 | 261.00 | 242.77 | 248.53 | 247.10 | qfq | 21,653,900 | 5,427,709,220 | 6.33% |
| 2026-04-13 | 232.06 | 238.50 | 231.00 | 233.74 | 232.39 | qfq | 5,605,498 | 1,314,843,380 | -0.87% |
| 2026-04-10 | 234.36 | 241.55 | 234.36 | 235.79 | 234.43 | qfq | 6,268,105 | 1,491,293,297 | 1.11% |
| 2026-04-09 | 239.93 | 240.00 | 230.41 | 233.19 | 231.84 | qfq | 6,866,367 | 1,607,948,332 | -3.95% |
| 2026-04-08 | 232.50 | 243.00 | 232.32 | 242.78 | 241.38 | qfq | 7,316,856 | 1,754,513,842 | 6.86% |
| 2026-04-07 | 229.50 | 230.97 | 225.18 | 227.20 | 225.89 | qfq | 3,176,669 | 724,129,725 | -1.00% |
| 2026-04-03 | 233.88 | 234.88 | 229.47 | 229.50 | 228.18 | qfq | 3,145,373 | 727,930,182 | -1.33% |
| 2026-04-02 | 240.25 | 242.00 | 232.02 | 232.59 | 231.25 | qfq | 5,096,048 | 1,201,243,887 | -4.14% |
| 2026-04-01 | 238.00 | 243.57 | 234.80 | 242.63 | 241.23 | qfq | 5,445,830 | 1,305,715,040 | 3.88% |
| 2026-03-31 | 237.66 | 240.30 | 233.03 | 233.56 | 232.21 | qfq | 4,539,443 | 1,073,656,325 | -1.36% |
| 2026-03-30 | 237.50 | 239.82 | 235.00 | 236.79 | 235.42 | qfq | 3,509,249 | 831,266,966 | -1.62% |
| 2026-03-27 | 237.83 | 242.58 | 237.50 | 240.70 | 239.31 | qfq | 4,208,795 | 1,014,643,803 | 0.29% |
| 2026-03-26 | 245.60 | 249.50 | 238.53 | 240.00 | 238.62 | qfq | 6,269,602 | 1,534,974,963 | -1.28% |
| 2026-03-25 | 241.80 | 245.65 | 240.00 | 243.11 | 241.71 | qfq | 4,001,925 | 973,868,793 | 0.46% |
| 2026-03-24 | 243.00 | 244.00 | 238.60 | 242.00 | 240.60 | qfq | 4,407,965 | 1,061,661,668 | 1.04% |
| 2026-03-23 | 248.00 | 249.80 | 237.88 | 239.50 | 238.12 | qfq | 6,558,212 | 1,594,819,375 | -5.22% |
| 2026-03-20 | 260.80 | 261.50 | 251.03 | 252.70 | 251.24 | qfq | 5,267,987 | 1,348,525,142 | -3.05% |
| 2026-03-19 | 266.00 | 266.58 | 259.80 | 260.65 | 259.15 | qfq | 5,233,626 | 1,371,262,263 | -2.84% |
| 2026-03-18 | 268.89 | 269.90 | 265.50 | 268.26 | 266.71 | qfq | 4,734,166 | 1,266,987,880 | 0.07% |
| 2026-03-17 | 269.69 | 272.50 | 267.11 | 268.06 | 266.51 | qfq | 5,037,634 | 1,356,982,834 | -0.10% |
| 2026-03-16 | 278.22 | 278.99 | 267.50 | 268.34 | 266.79 | qfq | 7,629,528 | 2,058,451,543 | -3.74% |
| 2026-03-13 | 279.00 | 281.58 | 276.23 | 278.77 | 277.16 | qfq | 4,709,120 | 1,312,965,552 | -0.47% |
| 2026-03-12 | 283.09 | 284.96 | 278.18 | 280.09 | 278.47 | qfq | 4,939,287 | 1,389,681,133 | -1.03% |
| 2026-03-11 | 284.00 | 287.50 | 282.78 | 283.00 | 281.37 | qfq | 4,173,852 | 1,186,800,089 | -0.70% |
| 2026-03-10 | 287.00 | 290.59 | 283.82 | 285.00 | 283.36 | qfq | 6,658,243 | 1,912,109,440 | 1.39% |
| 2026-03-09 | 281.81 | 284.58 | 275.50 | 281.09 | 279.47 | qfq | 6,264,260 | 1,752,427,484 | -1.70% |
| 2026-03-06 | 279.00 | 285.96 | 277.60 | 285.96 | 284.31 | qfq | 4,756,746 | 1,343,693,592 | 2.33% |
| 2026-03-05 | 286.00 | 287.00 | 277.47 | 279.45 | 277.84 | qfq | 5,337,986 | 1,505,601,305 | -0.67% |
| 2026-03-04 | 285.60 | 288.90 | 280.22 | 281.33 | 279.71 | qfq | 5,953,573 | 1,692,317,669 | -2.45% |
| 2026-03-03 | 293.29 | 301.46 | 288.02 | 288.40 | 286.74 | qfq | 8,646,517 | 2,541,787,621 | -1.63% |
| 2026-03-02 | 295.00 | 299.30 | 292.20 | 293.19 | 291.50 | qfq | 7,547,071 | 2,225,171,740 | -2.65% |
| 2026-02-27 | 298.00 | 303.98 | 296.03 | 301.16 | 299.42 | qfq | 6,206,053 | 1,859,222,268 | 0.05% |
| 2026-02-26 | 295.60 | 301.00 | 292.71 | 301.00 | 299.26 | qfq | 6,261,134 | 1,850,545,381 | 1.83% |
| 2026-02-25 | 294.99 | 296.60 | 292.28 | 295.60 | 293.89 | qfq | 5,808,450 | 1,710,152,435 | 0.61% |
| 2026-02-24 | 307.99 | 307.99 | 292.18 | 293.81 | 292.11 | qfq | 9,831,104 | 2,903,923,289 | -4.38% |
| 2026-02-13 | 309.99 | 312.41 | 307.00 | 307.28 | 305.51 | qfq | 5,084,766 | 1,570,614,801 | -1.83% |
| 2026-02-12 | 311.49 | 315.00 | 308.18 | 313.00 | 311.19 | qfq | 5,896,024 | 1,833,723,941 | 0.74% |
| 2026-02-11 | 311.49 | 314.28 | 308.00 | 310.70 | 308.91 | qfq | 4,951,567 | 1,541,814,642 | -1.08% |
| 2026-02-10 | 309.00 | 314.48 | 304.00 | 314.10 | 312.29 | qfq | 8,069,077 | 2,504,541,700 | 2.31% |
| 2026-02-09 | 307.81 | 310.68 | 303.77 | 307.01 | 305.24 | qfq | 7,298,184 | 2,237,447,013 | 1.12% |
| 2026-02-06 | 306.91 | 308.88 | 303.33 | 303.62 | 301.87 | qfq | 5,805,872 | 1,773,145,023 | -1.88% |
| 2026-02-05 | 310.00 | 314.94 | 308.14 | 309.45 | 307.66 | qfq | 5,178,455 | 1,606,474,374 | -1.50% |
| 2026-02-04 | 322.00 | 324.28 | 307.76 | 314.15 | 312.34 | qfq | 8,726,722 | 2,742,020,769 | -3.79% |
| 2026-02-03 | 326.00 | 328.18 | 319.01 | 326.53 | 324.65 | qfq | 5,743,518 | 1,862,214,453 | 1.20% |
| 2026-02-02 | 333.11 | 337.89 | 321.06 | 322.65 | 320.79 | qfq | 7,356,774 | 2,414,362,504 | -4.21% |
| 2026-01-30 | 344.77 | 347.50 | 332.04 | 336.84 | 334.90 | qfq | 8,686,468 | 2,923,711,204 | -3.21% |
| 2026-01-29 | 343.00 | 363.63 | 338.00 | 348.01 | 346.00 | qfq | 10,462,000 | 3,699,549,894 | 0.52% |
| 2026-01-28 | 353.97 | 359.56 | 345.00 | 346.20 | 344.20 | qfq | 8,032,795 | 2,816,110,436 | -1.93% |
| 2026-01-27 | 352.00 | 357.13 | 345.59 | 353.00 | 350.96 | qfq | 6,097,735 | 2,139,654,331 | 1.29% |
| 2026-01-26 | 359.35 | 360.28 | 346.10 | 348.50 | 346.49 | qfq | 7,469,232 | 2,621,902,948 | -1.36% |
| 2026-01-23 | 343.05 | 362.77 | 343.05 | 353.30 | 351.26 | qfq | 9,341,055 | 3,302,169,911 | 3.00% |
| 2026-01-22 | 335.18 | 346.60 | 333.98 | 343.02 | 341.04 | qfq | 9,662,806 | 3,308,229,731 | 2.89% |
| 2026-01-21 | 334.00 | 340.50 | 331.59 | 333.40 | 331.48 | qfq | 6,463,173 | 2,167,330,847 | -0.47% |
| 2026-01-20 | 348.00 | 349.58 | 332.53 | 334.99 | 333.06 | qfq | 7,837,107 | 2,650,998,732 | -2.90% |
| 2026-01-19 | 350.00 | 356.82 | 343.88 | 345.00 | 343.01 | qfq | 7,567,473 | 2,639,879,505 | -2.35% |
| 2026-01-16 | 357.00 | 370.66 | 351.78 | 353.29 | 351.25 | qfq | 10,173,062 | 3,651,259,204 | -1.95% |
| 2026-01-15 | 362.40 | 377.37 | 355.58 | 360.32 | 358.24 | qfq | 13,099,620 | 4,752,903,010 | -2.10% |
| 2026-01-14 | 370.99 | 389.57 | 360.01 | 368.06 | 365.94 | qfq | 16,914,341 | 6,341,426,683 | -1.00% |
| 2026-01-13 | 394.93 | 415.00 | 370.23 | 371.79 | 369.64 | qfq | 18,792,872 | 7,234,291,525 | -2.16% |
| 2026-01-12 | 350.00 | 386.00 | 350.00 | 379.99 | 377.80 | qfq | 16,265,912 | 5,959,948,566 | 11.27% |
| 2026-01-09 | 324.97 | 342.50 | 324.01 | 341.50 | 339.53 | qfq | 9,801,966 | 3,279,480,351 | 4.92% |
| 2026-01-08 | 322.00 | 330.94 | 318.51 | 325.50 | 323.62 | qfq | 5,460,704 | 1,772,831,944 | 0.62% |
| 2026-01-07 | 328.37 | 328.37 | 320.02 | 323.50 | 321.63 | qfq | 5,141,652 | 1,664,815,755 | -1.69% |
| 2026-01-06 | 325.65 | 330.00 | 323.30 | 329.07 | 327.17 | qfq | 5,887,031 | 1,924,530,653 | 0.63% |
| 2026-01-05 | 308.10 | 328.13 | 308.10 | 327.00 | 325.11 | qfq | 10,475,317 | 3,363,011,357 | 6.49% |
| 2025-12-31 | 305.87 | 311.11 | 303.73 | 307.07 | 305.30 | qfq | 5,723,989 | 1,763,084,896 | 0.70% |
| 2025-12-30 | 299.40 | 305.55 | 298.90 | 304.94 | 303.18 | qfq | 4,711,135 | 1,431,413,005 | 1.62% |
| 2025-12-29 | 301.00 | 302.87 | 298.10 | 300.08 | 298.35 | qfq | 3,738,450 | 1,123,053,897 | -0.55% |
| 2025-12-26 | 303.00 | 305.35 | 301.03 | 301.74 | 300.00 | qfq | 2,943,379 | 891,421,955 | -0.27% |
| 2025-12-25 | 303.00 | 303.28 | 300.47 | 302.55 | 300.80 | qfq | 2,682,601 | 809,409,412 | 0.17% |
| 2025-12-24 | 301.77 | 303.40 | 301.00 | 302.04 | 300.30 | qfq | 2,778,271 | 838,369,727 | -0.32% |
| 2025-12-23 | 303.59 | 309.50 | 302.30 | 303.00 | 301.25 | qfq | 3,509,089 | 1,070,291,062 | -0.20% |
| 2025-12-22 | 303.00 | 306.98 | 301.67 | 303.60 | 301.85 | qfq | 3,746,747 | 1,136,134,200 | 0.00% |
| 2025-12-19 | 306.58 | 308.50 | 302.70 | 303.60 | 301.85 | qfq | 3,708,264 | 1,129,086,413 | -1.09% |
| 2025-12-18 | 309.21 | 314.30 | 306.95 | 306.95 | 305.18 | qfq | 3,546,049 | 1,100,665,866 | -1.75% |
| 2025-12-17 | 307.31 | 312.70 | 305.33 | 312.42 | 310.62 | qfq | 4,150,674 | 1,287,796,221 | 1.66% |
| 2025-12-16 | 307.09 | 309.89 | 304.96 | 307.31 | 305.54 | qfq | 3,285,053 | 1,010,559,823 | -0.09% |
| 2025-12-15 | 304.00 | 309.39 | 303.02 | 307.60 | 305.83 | qfq | 3,969,174 | 1,218,683,661 | -0.10% |
| 2025-12-12 | 295.05 | 308.42 | 294.54 | 307.90 | 306.12 | qfq | 7,709,513 | 2,332,750,436 | 4.02% |
| 2025-12-11 | 304.00 | 304.50 | 296.00 | 296.01 | 294.30 | qfq | 5,102,132 | 1,524,037,206 | -3.26% |
| 2025-12-10 | 300.87 | 306.00 | 298.01 | 306.00 | 304.23 | qfq | 3,730,559 | 1,125,814,294 | 0.92% |
| 2025-12-09 | 305.45 | 307.66 | 300.61 | 303.22 | 301.47 | qfq | 4,049,100 | 1,227,846,429 | -0.73% |
| 2025-12-08 | 305.03 | 307.93 | 304.50 | 305.45 | 303.69 | qfq | 4,452,044 | 1,362,941,240 | 0.20% |
| 2025-12-05 | 301.19 | 304.99 | 299.13 | 304.83 | 303.07 | qfq | 4,279,364 | 1,292,273,268 | 1.21% |
| 2025-12-04 | 302.00 | 305.31 | 300.05 | 301.19 | 299.45 | qfq | 3,766,630 | 1,138,477,827 | -0.76% |
| 2025-12-03 | 309.00 | 309.93 | 302.01 | 303.49 | 301.74 | qfq | 4,116,241 | 1,257,225,952 | -1.88% |
| 2025-12-02 | 317.08 | 317.74 | 307.28 | 309.30 | 307.52 | qfq | 4,251,097 | 1,321,619,659 | -2.45% |
| 2025-12-01 | 311.00 | 318.20 | 308.20 | 317.08 | 315.25 | qfq | 5,171,801 | 1,624,612,436 | 1.85% |
| 2025-11-28 | 311.93 | 314.37 | 309.50 | 311.31 | 309.51 | qfq | 3,657,342 | 1,138,420,997 | -0.23% |
| 2025-11-27 | 317.50 | 319.40 | 311.56 | 312.02 | 310.22 | qfq | 5,217,198 | 1,642,463,507 | -2.33% |
| 2025-11-26 | 317.00 | 324.76 | 315.67 | 319.45 | 317.61 | qfq | 6,541,203 | 2,093,819,890 | 0.14% |
| 2025-11-25 | 323.50 | 329.98 | 318.01 | 319.00 | 317.16 | qfq | 7,671,594 | 2,477,791,983 | -1.24% |
| 2025-11-24 | 309.31 | 323.95 | 303.33 | 323.00 | 321.14 | qfq | 8,565,496 | 2,708,455,753 | 5.66% |
| 2025-11-21 | 304.99 | 311.50 | 304.10 | 305.71 | 303.95 | qfq | 5,544,525 | 1,705,145,737 | -0.60% |
| 2025-11-20 | 317.24 | 319.20 | 307.21 | 307.55 | 305.78 | qfq | 6,390,287 | 1,994,470,931 | -3.38% |
| 2025-11-19 | 319.50 | 323.44 | 316.13 | 318.30 | 316.46 | qfq | 5,868,724 | 1,878,124,960 | -0.12% |
| 2025-11-18 | 313.68 | 324.79 | 310.53 | 318.67 | 316.83 | qfq | 8,540,560 | 2,728,169,978 | 1.68% |
| 2025-11-17 | 310.20 | 317.00 | 310.03 | 313.40 | 311.59 | qfq | 5,830,215 | 1,831,148,485 | 0.77% |
| 2025-11-14 | 319.96 | 321.50 | 310.90 | 311.00 | 309.21 | qfq | 5,007,521 | 1,579,889,319 | -3.30% |
| 2025-11-13 | 317.82 | 323.90 | 317.82 | 321.62 | 319.76 | qfq | 5,198,694 | 1,668,514,444 | 1.20% |
| 2025-11-12 | 320.52 | 322.30 | 316.00 | 317.80 | 315.97 | qfq | 4,617,063 | 1,473,183,062 | -1.24% |
| 2025-11-11 | 329.00 | 332.56 | 320.33 | 321.80 | 319.94 | qfq | 6,285,451 | 2,047,080,085 | -2.63% |
| 2025-11-10 | 332.35 | 335.02 | 326.67 | 330.50 | 328.59 | qfq | 5,875,815 | 1,941,730,617 | 0.15% |
| 2025-11-07 | 339.00 | 339.91 | 328.51 | 329.99 | 328.09 | qfq | 7,102,771 | 2,362,025,691 | -3.49% |
| 2025-11-06 | 342.00 | 343.70 | 334.11 | 341.91 | 339.94 | qfq | 7,115,846 | 2,417,335,650 | -0.54% |
| 2025-11-05 | 341.50 | 346.00 | 336.79 | 343.78 | 341.80 | qfq | 7,091,183 | 2,422,012,732 | -1.84% |
| 2025-11-04 | 354.01 | 359.88 | 347.30 | 350.21 | 348.19 | qfq | 9,515,380 | 3,346,073,078 | -2.69% |
| 2025-11-03 | 363.00 | 372.98 | 352.72 | 359.88 | 357.80 | qfq | 13,893,791 | 5,021,548,883 | 0.25% |
| 2025-10-31 | 345.00 | 367.77 | 345.00 | 358.99 | 356.92 | qfq | 16,626,395 | 5,962,747,822 | 4.04% |
| 2025-10-30 | 335.39 | 358.00 | 332.99 | 345.04 | 343.05 | qfq | 14,449,773 | 5,042,812,171 | 2.17% |
| 2025-10-29 | 335.53 | 339.69 | 327.14 | 337.71 | 335.76 | qfq | 11,192,538 | 3,732,359,312 | 0.15% |
| 2025-10-28 | 331.00 | 359.39 | 331.00 | 337.21 | 335.26 | qfq | 24,770,207 | 8,435,371,710 | 6.38% |
| 2025-10-27 | 306.00 | 317.71 | 303.42 | 317.00 | 315.17 | qfq | 9,396,740 | 2,915,986,826 | 4.28% |
| 2025-10-24 | 300.90 | 305.88 | 299.31 | 304.00 | 302.25 | qfq | 6,166,497 | 1,862,671,008 | 1.11% |
| 2025-10-23 | 296.99 | 300.85 | 292.00 | 300.67 | 298.94 | qfq | 5,506,593 | 1,633,988,620 | 2.55% |
| 2025-10-22 | 299.80 | 299.80 | 293.00 | 293.18 | 291.49 | qfq | 5,123,852 | 1,510,123,440 | -2.37% |
| 2025-10-21 | 300.00 | 303.50 | 298.00 | 300.31 | 298.58 | qfq | 4,891,714 | 1,470,607,670 | 0.52% |
| 2025-10-20 | 300.00 | 302.49 | 295.92 | 298.75 | 297.03 | qfq | 4,760,000 | 1,423,708,981 | 0.39% |
| 2025-10-17 | 303.11 | 306.80 | 296.23 | 297.59 | 295.87 | qfq | 7,021,978 | 2,105,868,260 | -2.61% |
| 2025-10-16 | 308.00 | 310.00 | 303.39 | 305.55 | 303.79 | qfq | 7,537,451 | 2,306,021,358 | -2.36% |
| 2025-10-15 | 307.05 | 316.30 | 301.11 | 312.93 | 311.12 | qfq | 11,718,176 | 3,630,301,715 | 0.90% |
| 2025-10-14 | 314.00 | 318.50 | 302.18 | 310.15 | 308.36 | qfq | 19,534,305 | 6,049,585,349 | -3.59% |
| 2025-10-13 | 316.31 | 351.00 | 316.31 | 321.70 | 319.84 | qfq | 26,655,062 | 8,794,139,016 | 8.32% |
| 2025-10-10 | 315.00 | 315.88 | 295.00 | 297.00 | 295.29 | qfq | 13,630,975 | 4,123,859,044 | -6.88% |
| 2025-10-09 | 315.40 | 328.86 | 304.05 | 318.93 | 317.09 | qfq | 14,078,460 | 4,426,276,243 | 0.77% |
| 2025-09-30 | 313.49 | 320.00 | 310.88 | 316.50 | 314.67 | qfq | 7,551,043 | 2,385,497,146 | 2.93% |
| 2025-09-29 | 304.99 | 309.88 | 302.02 | 307.49 | 305.72 | qfq | 5,547,581 | 1,695,704,722 | 0.82% |
| 2025-09-26 | 315.00 | 317.99 | 304.50 | 305.00 | 303.24 | qfq | 6,300,063 | 1,951,094,339 | -4.25% |
| 2025-09-25 | 312.44 | 325.00 | 311.69 | 318.54 | 316.70 | qfq | 9,040,410 | 2,888,111,402 | 2.48% |
| 2025-09-24 | 293.00 | 310.88 | 292.96 | 310.84 | 309.05 | qfq | 9,568,686 | 2,913,804,422 | 5.21% |
| 2025-09-23 | 306.99 | 307.48 | 288.50 | 295.46 | 293.76 | qfq | 9,126,918 | 2,695,528,845 | -3.91% |
| 2025-09-22 | 305.52 | 310.80 | 303.52 | 307.48 | 305.71 | qfq | 4,925,977 | 1,512,319,150 | 0.65% |
| 2025-09-19 | 308.00 | 314.66 | 305.50 | 305.50 | 303.74 | qfq | 6,093,652 | 1,888,537,461 | -1.77% |
| 2025-09-18 | 311.48 | 325.66 | 307.50 | 311.00 | 309.21 | qfq | 9,425,200 | 2,976,361,880 | 0.41% |
| 2025-09-17 | 312.19 | 314.45 | 307.17 | 309.74 | 307.95 | qfq | 5,614,530 | 1,742,647,543 | -0.88% |
| 2025-09-16 | 305.00 | 317.98 | 305.00 | 312.49 | 310.69 | qfq | 7,170,509 | 2,234,383,620 | 2.25% |
| 2025-09-15 | 306.30 | 311.68 | 303.00 | 305.60 | 303.84 | qfq | 4,979,495 | 1,530,036,514 | -0.25% |
| 2025-09-12 | 309.00 | 316.33 | 306.36 | 306.36 | 304.59 | qfq | 6,959,187 | 2,160,173,982 | -0.49% |
| 2025-09-11 | 298.50 | 309.99 | 298.10 | 307.86 | 306.08 | qfq | 7,372,922 | 2,253,257,379 | 3.14% |
| 2025-09-10 | 297.70 | 302.60 | 296.96 | 298.50 | 296.78 | qfq | 5,114,140 | 1,533,027,684 | 1.43% |
| 2025-09-09 | 299.50 | 300.00 | 292.50 | 294.30 | 292.60 | qfq | 4,175,329 | 1,235,273,118 | -2.36% |
| 2025-09-08 | 298.58 | 305.26 | 293.84 | 301.40 | 299.66 | qfq | 5,680,490 | 1,703,244,366 | 1.02% |
| 2025-09-05 | 294.30 | 300.17 | 290.50 | 298.37 | 296.65 | qfq | 5,920,940 | 1,755,337,272 | 1.14% |
| 2025-09-04 | 313.31 | 316.00 | 290.00 | 295.01 | 293.31 | qfq | 9,548,923 | 2,877,263,701 | -6.05% |
| 2025-09-03 | 322.90 | 324.77 | 311.11 | 314.00 | 312.19 | qfq | 6,881,428 | 2,180,942,257 | -2.73% |
| 2025-09-02 | 332.95 | 339.89 | 320.72 | 322.80 | 320.94 | qfq | 9,097,726 | 2,990,157,559 | -2.83% |
| 2025-09-01 | 331.63 | 341.99 | 325.00 | 332.20 | 330.28 | qfq | 7,413,232 | 2,465,188,044 | -0.69% |
| 2025-08-29 | 339.00 | 344.01 | 329.30 | 334.50 | 332.57 | qfq | 9,138,950 | 3,058,170,514 | -1.04% |
| 2025-08-28 | 322.00 | 338.50 | 315.60 | 338.00 | 336.05 | qfq | 11,705,867 | 3,817,883,516 | 4.39% |
| 2025-08-27 | 340.00 | 346.00 | 323.36 | 323.80 | 321.93 | qfq | 12,363,319 | 4,152,548,466 | 0.93% |
| 2025-08-26 | 321.99 | 327.88 | 320.00 | 320.82 | 318.97 | qfq | 6,080,723 | 1,965,799,625 | -0.87% |
| 2025-08-25 | 333.76 | 337.97 | 318.00 | 323.62 | 321.75 | qfq | 10,716,534 | 3,486,349,085 | -1.74% |
| 2025-08-22 | 299.00 | 332.00 | 299.00 | 329.36 | 327.46 | qfq | 14,162,268 | 4,474,983,423 | 9.92% |
| 2025-08-21 | 301.00 | 308.37 | 299.00 | 299.63 | 297.90 | qfq | 7,281,759 | 2,209,953,249 | -0.45% |
| 2025-08-20 | 295.50 | 302.00 | 290.70 | 300.99 | 299.25 | qfq | 6,281,629 | 1,857,665,497 | 1.57% |
| 2025-08-19 | 300.90 | 305.99 | 296.25 | 296.35 | 294.64 | qfq | 5,525,342 | 1,660,552,955 | -1.87% |
| 2025-08-18 | 292.10 | 308.00 | 291.01 | 302.00 | 300.26 | qfq | 9,362,059 | 2,823,474,474 | 3.89% |
| 2025-08-15 | 286.20 | 293.50 | 284.01 | 290.70 | 289.02 | qfq | 5,738,525 | 1,666,768,698 | 0.83% |
| 2025-08-14 | 290.31 | 292.59 | 286.00 | 288.31 | 286.65 | qfq | 5,394,431 | 1,561,411,140 | -0.65% |
| 2025-08-13 | 291.72 | 295.50 | 288.70 | 290.21 | 288.54 | qfq | 5,754,042 | 1,674,228,381 | 0.05% |
| 2025-08-12 | 292.00 | 294.68 | 289.01 | 290.07 | 288.40 | qfq | 4,549,926 | 1,322,368,951 | -1.00% |
| 2025-08-11 | 288.00 | 294.68 | 286.53 | 293.00 | 291.31 | qfq | 3,792,796 | 1,108,877,681 | 1.60% |
| 2025-08-08 | 306.20 | 306.20 | 287.50 | 288.38 | 286.72 | qfq | 7,262,347 | 2,123,133,725 | -6.33% |
| 2025-08-07 | 309.00 | 312.66 | 305.37 | 307.88 | 306.10 | qfq | 3,151,312 | 973,446,511 | -0.57% |
| 2025-08-06 | 309.00 | 310.99 | 304.80 | 309.66 | 307.87 | qfq | 3,386,301 | 1,042,048,250 | -0.08% |
| 2025-08-05 | 314.27 | 317.98 | 307.01 | 309.90 | 308.11 | qfq | 3,079,469 | 956,818,201 | -0.61% |
| 2025-08-04 | 307.00 | 311.80 | 302.60 | 311.80 | 310.00 | qfq | 3,725,863 | 1,147,291,155 | 1.43% |
| 2025-08-01 | 317.00 | 319.80 | 300.33 | 307.39 | 305.62 | qfq | 5,560,525 | 1,717,534,206 | -1.95% |
| 2025-07-31 | 309.95 | 324.20 | 306.00 | 313.50 | 311.69 | qfq | 8,331,910 | 2,640,894,130 | 2.91% |
| 2025-07-30 | 302.00 | 312.42 | 300.50 | 304.63 | 302.87 | qfq | 4,975,733 | 1,525,849,508 | 0.50% |
| 2025-07-29 | 301.00 | 308.35 | 299.68 | 303.12 | 301.37 | qfq | 4,427,588 | 1,348,796,878 | 0.53% |
| 2025-07-28 | 304.69 | 307.20 | 300.50 | 301.53 | 299.79 | qfq | 4,587,752 | 1,389,953,923 | -1.31% |
| 2025-07-25 | 294.02 | 306.98 | 293.00 | 305.53 | 303.77 | qfq | 6,964,674 | 2,092,119,815 | 3.53% |
| 2025-07-24 | 292.30 | 296.00 | 290.41 | 295.10 | 293.40 | qfq | 4,038,709 | 1,186,197,748 | 0.86% |
| 2025-07-23 | 287.00 | 298.87 | 286.02 | 292.58 | 290.89 | qfq | 4,835,559 | 1,412,151,671 | 1.52% |
| 2025-07-22 | 287.90 | 290.30 | 284.50 | 288.20 | 286.54 | qfq | 3,460,488 | 993,213,603 | -0.40% |
| 2025-07-21 | 290.58 | 296.00 | 286.60 | 289.37 | 287.70 | qfq | 4,746,598 | 1,380,300,612 | -1.10% |
| 2025-07-18 | 287.04 | 299.80 | 285.83 | 292.58 | 290.89 | qfq | 9,935,288 | 2,919,171,974 | 3.39% |
| 2025-07-17 | 280.00 | 284.00 | 276.56 | 282.99 | 281.36 | qfq | 4,236,216 | 1,187,228,069 | 0.74% |
| 2025-07-16 | 284.90 | 289.00 | 279.89 | 280.90 | 279.28 | qfq | 5,567,919 | 1,580,050,725 | -0.48% |
| 2025-07-15 | 264.72 | 284.50 | 264.02 | 282.25 | 280.62 | qfq | 8,737,813 | 2,399,237,536 | 6.79% |
| 2025-07-14 | 269.65 | 270.80 | 264.10 | 264.30 | 262.78 | qfq | 3,619,626 | 960,830,022 | -1.98% |
| 2025-07-11 | 267.45 | 274.79 | 265.05 | 269.65 | 268.09 | qfq | 3,464,066 | 937,048,632 | 0.62% |
| 2025-07-10 | 270.33 | 271.22 | 266.89 | 268.00 | 265.56 | qfq | 2,375,431 | 638,580,866 | -0.73% |
| 2025-07-09 | 272.98 | 273.50 | 269.28 | 269.96 | 267.50 | qfq | 2,161,178 | 586,778,024 | -1.11% |
| 2025-07-08 | 262.53 | 273.80 | 262.51 | 272.98 | 270.49 | qfq | 3,711,072 | 1,000,604,195 | 3.64% |
| 2025-07-07 | 269.31 | 270.69 | 262.22 | 263.40 | 261.00 | qfq | 3,441,228 | 910,295,507 | -2.66% |
| 2025-07-04 | 270.50 | 274.96 | 266.56 | 270.60 | 268.14 | qfq | 3,003,632 | 812,871,941 | -0.35% |
| 2025-07-03 | 272.97 | 275.49 | 270.00 | 271.54 | 269.07 | qfq | 2,115,756 | 575,509,567 | 0.01% |
| 2025-07-02 | 274.32 | 275.50 | 270.63 | 271.50 | 269.03 | qfq | 2,873,131 | 781,683,260 | -1.61% |
| 2025-07-01 | 279.51 | 280.35 | 275.51 | 275.95 | 273.44 | qfq | 2,468,537 | 684,533,202 | -1.46% |
| 2025-06-30 | 273.15 | 283.70 | 273.10 | 280.05 | 277.50 | qfq | 3,355,238 | 934,826,535 | 2.00% |
| 2025-06-27 | 278.00 | 280.60 | 274.21 | 274.55 | 272.05 | qfq | 2,774,043 | 768,279,357 | -0.84% |
| 2025-06-26 | 278.96 | 282.96 | 276.28 | 276.88 | 274.36 | qfq | 4,032,207 | 1,127,564,463 | -0.75% |
| 2025-06-25 | 268.90 | 280.96 | 266.94 | 278.96 | 276.42 | qfq | 5,453,730 | 1,493,527,039 | 3.87% |
| 2025-06-24 | 263.88 | 269.50 | 262.66 | 268.57 | 266.12 | qfq | 3,345,065 | 895,416,627 | 2.31% |
| 2025-06-23 | 259.50 | 264.85 | 258.89 | 262.51 | 260.12 | qfq | 2,573,868 | 675,239,150 | 0.49% |
| 2025-06-20 | 270.30 | 272.36 | 261.01 | 261.22 | 258.84 | qfq | 4,257,190 | 1,128,349,333 | -3.36% |
| 2025-06-19 | 273.00 | 277.46 | 269.50 | 270.30 | 267.84 | qfq | 2,858,286 | 780,195,001 | -1.32% |
| 2025-06-18 | 272.99 | 276.00 | 270.21 | 273.91 | 271.42 | qfq | 2,053,285 | 561,051,519 | 0.16% |
| 2025-06-17 | 274.60 | 277.47 | 272.31 | 273.48 | 270.99 | qfq | 2,011,510 | 551,515,801 | -0.91% |
| 2025-06-16 | 268.00 | 276.66 | 267.00 | 276.00 | 273.49 | qfq | 3,641,873 | 996,610,747 | 1.94% |
| 2025-06-13 | 273.02 | 274.39 | 269.00 | 270.75 | 268.28 | qfq | 3,567,897 | 966,956,985 | -1.50% |
| 2025-06-12 | 278.00 | 279.00 | 272.20 | 274.87 | 272.37 | qfq | 3,150,358 | 866,098,149 | -1.78% |
| 2025-06-11 | 279.70 | 283.01 | 276.18 | 279.85 | 277.30 | qfq | 2,394,664 | 670,564,364 | 0.21% |
| 2025-06-10 | 292.50 | 293.00 | 278.00 | 279.27 | 276.73 | qfq | 5,065,271 | 1,427,837,438 | -4.83% |
| 2025-06-09 | 286.43 | 299.94 | 286.43 | 293.44 | 290.77 | qfq | 4,656,796 | 1,371,007,702 | 2.33% |
| 2025-06-06 | 290.81 | 292.88 | 286.00 | 286.77 | 284.16 | qfq | 2,374,197 | 682,980,046 | -1.68% |
| 2025-06-05 | 288.18 | 292.19 | 286.20 | 291.68 | 289.02 | qfq | 3,088,508 | 895,620,074 | 1.69% |
| 2025-06-04 | 280.30 | 287.88 | 278.18 | 286.83 | 284.22 | qfq | 2,903,093 | 826,892,831 | 2.72% |
| 2025-06-03 | 279.00 | 283.60 | 278.62 | 279.23 | 276.69 | qfq | 1,921,743 | 537,909,272 | -0.91% |
| 2025-05-30 | 283.96 | 286.29 | 280.11 | 281.79 | 279.22 | qfq | 2,347,835 | 664,353,493 | -1.58% |
| 2025-05-29 | 275.10 | 287.99 | 275.10 | 286.30 | 283.69 | qfq | 3,980,736 | 1,129,846,163 | 3.88% |
| 2025-05-28 | 278.21 | 280.68 | 275.37 | 275.60 | 273.09 | qfq | 1,611,890 | 447,447,164 | -1.04% |
| 2025-05-27 | 284.51 | 285.70 | 277.77 | 278.50 | 275.96 | qfq | 2,271,650 | 637,339,882 | -2.59% |
| 2025-05-26 | 279.25 | 286.94 | 276.62 | 285.91 | 283.31 | qfq | 3,532,394 | 999,056,703 | 2.34% |
| 2025-05-23 | 282.12 | 285.28 | 279.36 | 279.36 | 276.82 | qfq | 3,046,333 | 859,222,861 | -0.94% |
| 2025-05-22 | 284.16 | 287.89 | 281.80 | 282.00 | 279.43 | qfq | 2,197,504 | 624,578,590 | -0.95% |
| 2025-05-21 | 285.90 | 287.78 | 283.54 | 284.70 | 282.11 | qfq | 2,284,539 | 650,814,647 | -0.30% |
| 2025-05-20 | 285.51 | 290.88 | 284.78 | 285.57 | 282.97 | qfq | 2,977,085 | 854,100,521 | 0.24% |
| 2025-05-19 | 290.06 | 290.45 | 284.00 | 284.90 | 282.31 | qfq | 2,558,967 | 730,520,072 | -1.91% |
| 2025-05-16 | 288.88 | 290.90 | 287.28 | 290.45 | 287.80 | qfq | 2,152,205 | 622,034,260 | 0.14% |
| 2025-05-15 | 298.00 | 298.00 | 289.00 | 290.03 | 287.39 | qfq | 3,157,898 | 920,320,360 | -2.84% |
| 2025-05-14 | 298.00 | 303.88 | 294.50 | 298.50 | 295.78 | qfq | 2,924,561 | 874,174,694 | 0.17% |
| 2025-05-13 | 300.78 | 302.78 | 296.68 | 298.00 | 295.29 | qfq | 2,299,824 | 687,803,806 | -0.03% |
| 2025-05-12 | 301.88 | 302.60 | 295.02 | 298.08 | 295.37 | qfq | 3,330,908 | 991,096,912 | -0.70% |
| 2025-05-09 | 305.00 | 306.30 | 300.10 | 300.18 | 297.45 | qfq | 2,084,550 | 629,817,931 | -1.97% |
| 2025-05-08 | 305.50 | 309.36 | 304.75 | 306.21 | 303.42 | qfq | 2,541,237 | 777,920,025 | -0.45% |
| 2025-05-07 | 315.01 | 315.87 | 304.88 | 307.59 | 304.79 | qfq | 4,047,304 | 1,248,813,670 | -0.47% |
| 2025-05-06 | 297.53 | 313.88 | 297.53 | 309.05 | 306.24 | qfq | 5,809,287 | 1,784,870,809 | 5.41% |
| 2025-04-30 | 281.26 | 295.95 | 280.55 | 293.19 | 290.52 | qfq | 5,576,156 | 1,625,673,803 | 4.18% |
| 2025-04-29 | 282.00 | 286.34 | 280.00 | 281.42 | 278.86 | qfq | 2,595,548 | 733,353,796 | -0.64% |
| 2025-04-28 | 284.80 | 289.29 | 280.12 | 283.23 | 280.65 | qfq | 2,962,678 | 840,376,499 | -0.57% |
| 2025-04-25 | 283.00 | 286.66 | 279.16 | 284.84 | 282.25 | qfq | 3,821,373 | 1,082,201,970 | 0.82% |
| 2025-04-24 | 297.00 | 297.00 | 279.00 | 282.52 | 279.95 | qfq | 7,070,444 | 2,002,820,435 | -6.00% |
| 2025-04-23 | 305.88 | 308.80 | 300.05 | 300.54 | 297.80 | qfq | 3,457,440 | 1,047,294,559 | -1.04% |
| 2025-04-22 | 307.98 | 309.50 | 301.73 | 303.69 | 300.92 | qfq | 3,072,397 | 934,500,657 | -1.88% |
| 2025-04-21 | 305.08 | 310.94 | 302.06 | 309.50 | 306.68 | qfq | 2,596,028 | 800,799,776 | 0.80% |
| 2025-04-18 | 307.59 | 310.50 | 305.08 | 307.03 | 304.23 | qfq | 2,113,392 | 649,810,176 | -1.12% |
| 2025-04-17 | 304.90 | 315.35 | 304.20 | 310.50 | 307.67 | qfq | 4,083,983 | 1,268,077,506 | 0.81% |
| 2025-04-16 | 300.78 | 308.00 | 296.01 | 308.00 | 305.19 | qfq | 4,791,017 | 1,453,857,764 | 2.41% |
| 2025-04-15 | 303.20 | 304.65 | 296.66 | 300.76 | 298.02 | qfq | 3,129,514 | 936,215,424 | -0.94% |
| 2025-04-14 | 308.00 | 308.90 | 302.34 | 303.60 | 300.83 | qfq | 3,893,510 | 1,187,311,740 | -1.43% |
| 2025-04-11 | 300.89 | 309.68 | 296.22 | 308.00 | 305.19 | qfq | 5,349,617 | 1,628,417,806 | 2.08% |
| 2025-04-10 | 311.15 | 312.00 | 298.53 | 301.72 | 298.97 | qfq | 7,143,307 | 2,170,625,561 | -0.73% |
| 2025-04-09 | 282.00 | 309.97 | 282.00 | 303.95 | 301.18 | qfq | 9,850,496 | 2,965,019,504 | 6.16% |
| 2025-04-08 | 281.55 | 287.58 | 278.02 | 286.30 | 283.69 | qfq | 6,972,072 | 1,976,325,335 | 1.88% |
| 2025-04-07 | 290.00 | 301.00 | 266.58 | 281.03 | 278.47 | qfq | 8,581,504 | 2,461,968,548 | -7.70% |
| 2025-04-03 | 294.99 | 307.90 | 294.99 | 304.48 | 301.71 | qfq | 5,024,779 | 1,524,552,378 | 2.22% |
| 2025-04-02 | 296.00 | 300.79 | 295.50 | 297.86 | 295.15 | qfq | 2,702,181 | 804,979,258 | 0.81% |
| 2025-04-01 | 301.00 | 304.93 | 295.03 | 295.48 | 292.79 | qfq | 4,221,504 | 1,264,042,102 | -1.22% |
| 2025-03-31 | 294.00 | 301.86 | 292.44 | 299.12 | 296.40 | qfq | 8,134,202 | 2,409,925,882 | -1.54% |
| 2025-03-28 | 305.59 | 307.91 | 302.11 | 303.80 | 301.03 | qfq | 3,452,649 | 1,051,190,554 | -0.45% |
| 2025-03-27 | 309.09 | 313.28 | 304.15 | 305.17 | 302.39 | qfq | 5,567,598 | 1,717,693,046 | -1.87% |
| 2025-03-26 | 313.00 | 317.77 | 310.33 | 311.00 | 308.17 | qfq | 3,031,880 | 948,746,597 | -0.77% |
| 2025-03-25 | 313.50 | 319.77 | 306.68 | 313.42 | 310.57 | qfq | 5,426,160 | 1,699,572,456 | 0.16% |
| 2025-03-24 | 309.00 | 315.30 | 306.10 | 312.93 | 310.08 | qfq | 6,053,265 | 1,884,759,072 | 1.15% |
| 2025-03-21 | 322.50 | 322.50 | 308.35 | 309.38 | 306.56 | qfq | 6,887,243 | 2,158,322,913 | -4.39% |
| 2025-03-20 | 340.00 | 341.48 | 320.03 | 323.60 | 320.65 | qfq | 6,967,181 | 2,273,136,891 | -4.54% |
| 2025-03-19 | 344.50 | 344.93 | 337.06 | 339.00 | 335.91 | qfq | 3,455,949 | 1,173,221,151 | -1.54% |
| 2025-03-18 | 348.08 | 350.92 | 342.00 | 344.30 | 341.16 | qfq | 3,291,596 | 1,136,959,371 | -0.52% |
| 2025-03-17 | 353.16 | 355.98 | 344.27 | 346.10 | 342.95 | qfq | 4,367,800 | 1,519,954,239 | -1.95% |
| 2025-03-14 | 348.00 | 353.93 | 346.85 | 353.00 | 349.78 | qfq | 4,328,178 | 1,518,692,158 | 0.91% |
| 2025-03-13 | 356.50 | 358.42 | 347.33 | 349.80 | 346.61 | qfq | 3,875,710 | 1,362,239,424 | -2.15% |
| 2025-03-12 | 360.71 | 362.84 | 356.09 | 357.50 | 354.24 | qfq | 3,409,459 | 1,227,187,416 | 0.45% |
| 2025-03-11 | 359.00 | 364.00 | 352.00 | 355.89 | 352.65 | qfq | 5,058,203 | 1,807,285,736 | -2.23% |
| 2025-03-10 | 390.02 | 391.34 | 356.66 | 364.00 | 360.68 | qfq | 7,929,678 | 2,920,304,068 | -7.11% |
| 2025-03-07 | 390.30 | 398.00 | 388.00 | 391.88 | 388.31 | qfq | 6,362,018 | 2,499,481,540 | -1.56% |
| 2025-03-06 | 370.00 | 401.99 | 368.12 | 398.08 | 394.45 | qfq | 11,972,236 | 4,631,851,493 | 11.97% |
| 2025-03-05 | 355.55 | 358.80 | 353.21 | 355.52 | 352.28 | qfq | 3,155,151 | 1,122,182,113 | 0.01% |
| 2025-03-04 | 355.85 | 365.65 | 352.60 | 355.48 | 352.24 | qfq | 4,385,902 | 1,573,068,568 | -0.15% |
| 2025-03-03 | 355.00 | 368.00 | 351.00 | 356.01 | 352.77 | qfq | 7,256,745 | 2,619,256,285 | 2.84% |
| 2025-02-28 | 354.44 | 362.33 | 344.03 | 346.19 | 343.04 | qfq | 7,257,114 | 2,554,495,775 | -1.79% |
| 2025-02-27 | 365.00 | 366.00 | 346.56 | 352.50 | 349.29 | qfq | 6,832,997 | 2,418,108,494 | -3.05% |
| 2025-02-26 | 367.68 | 369.87 | 361.00 | 363.60 | 360.29 | qfq | 5,475,727 | 1,993,890,313 | -0.79% |
| 2025-02-25 | 364.79 | 373.33 | 361.02 | 366.50 | 363.16 | qfq | 5,507,256 | 2,021,713,136 | -1.93% |
| 2025-02-24 | 366.00 | 385.00 | 363.00 | 373.72 | 370.32 | qfq | 7,306,555 | 2,733,437,241 | 0.57% |
| 2025-02-21 | 364.43 | 372.79 | 355.25 | 371.60 | 368.22 | qfq | 9,310,773 | 3,387,747,950 | 1.98% |
| 2025-02-20 | 364.27 | 369.00 | 359.30 | 364.39 | 361.07 | qfq | 3,675,473 | 1,336,345,098 | -0.17% |
| 2025-02-19 | 358.01 | 367.99 | 357.00 | 365.00 | 361.68 | qfq | 5,142,504 | 1,874,212,612 | 1.39% |
| 2025-02-18 | 372.00 | 376.50 | 357.09 | 360.00 | 356.72 | qfq | 8,851,667 | 3,228,933,061 | -4.26% |
| 2025-02-17 | 392.00 | 395.00 | 371.50 | 376.00 | 372.58 | qfq | 7,194,532 | 2,744,535,954 | -2.08% |
| 2025-02-14 | 380.00 | 388.00 | 368.80 | 384.00 | 380.50 | qfq | 7,504,040 | 2,840,265,962 | -0.52% |
| 2025-02-13 | 392.00 | 408.68 | 384.76 | 386.00 | 382.48 | qfq | 7,566,154 | 2,984,746,109 | -1.80% |
| 2025-02-12 | 376.89 | 402.84 | 374.23 | 393.09 | 389.51 | qfq | 7,023,726 | 2,736,873,023 | 4.00% |
| 2025-02-11 | 374.08 | 388.33 | 372.59 | 377.97 | 374.53 | qfq | 7,360,735 | 2,801,572,513 | 0.14% |
| 2025-02-10 | 373.94 | 382.22 | 362.00 | 377.46 | 374.02 | qfq | 8,204,647 | 3,042,678,484 | 0.96% |
| 2025-02-07 | 368.00 | 383.80 | 365.00 | 373.86 | 370.45 | qfq | 10,237,354 | 3,836,591,598 | 2.01% |
| 2025-02-06 | 363.96 | 371.50 | 356.46 | 366.50 | 363.16 | qfq | 10,670,611 | 3,864,438,843 | -1.24% |
| 2025-02-05 | 350.00 | 376.80 | 340.00 | 371.11 | 367.73 | qfq | 16,334,500 | 5,969,899,459 | 18.19% |
| 2025-01-27 | 320.28 | 324.51 | 313.20 | 314.00 | 311.14 | qfq | 8,021,801 | 2,539,346,702 | 2.94% |
| 2025-01-24 | 282.00 | 307.80 | 281.30 | 305.03 | 302.25 | qfq | 7,660,854 | 2,279,114,959 | 7.96% |
| 2025-01-23 | 279.00 | 287.33 | 277.28 | 282.53 | 279.96 | qfq | 4,477,159 | 1,270,016,041 | 1.93% |
| 2025-01-22 | 278.90 | 279.33 | 274.11 | 277.19 | 274.67 | qfq | 2,691,086 | 744,280,869 | -0.93% |
| 2025-01-21 | 280.00 | 282.00 | 276.01 | 279.80 | 277.25 | qfq | 3,178,013 | 885,977,330 | 0.07% |
| 2025-01-20 | 278.94 | 283.00 | 276.30 | 279.60 | 277.05 | qfq | 3,170,733 | 886,467,915 | 1.25% |
| 2025-01-17 | 274.00 | 283.90 | 273.10 | 276.15 | 273.63 | qfq | 3,672,170 | 1,020,896,750 | 0.48% |
| 2025-01-16 | 275.65 | 285.66 | 273.01 | 274.82 | 272.32 | qfq | 4,158,648 | 1,160,458,726 | -0.03% |
| 2025-01-15 | 275.10 | 279.00 | 273.01 | 274.90 | 272.40 | qfq | 3,296,751 | 909,848,189 | -0.40% |
| 2025-01-14 | 256.28 | 278.98 | 253.99 | 276.00 | 273.49 | qfq | 8,166,960 | 2,223,845,069 | 8.24% |
| 2025-01-13 | 251.68 | 260.42 | 251.18 | 255.00 | 252.68 | qfq | 3,471,411 | 888,294,580 | -0.20% |
| 2025-01-10 | 261.89 | 268.00 | 255.51 | 255.51 | 253.18 | qfq | 4,023,174 | 1,055,535,137 | -2.64% |
| 2025-01-09 | 255.77 | 266.33 | 255.00 | 262.44 | 260.05 | qfq | 3,658,356 | 959,971,680 | 1.81% |
| 2025-01-08 | 260.17 | 262.00 | 249.05 | 257.78 | 255.43 | qfq | 5,134,514 | 1,314,575,408 | -1.32% |
| 2025-01-07 | 258.69 | 261.24 | 256.56 | 261.24 | 258.86 | qfq | 3,507,052 | 908,364,295 | 1.39% |
| 2025-01-06 | 261.69 | 263.80 | 254.83 | 257.65 | 255.30 | qfq | 4,651,633 | 1,201,742,234 | -1.54% |
| 2025-01-03 | 266.66 | 269.20 | 261.61 | 261.68 | 259.30 | qfq | 4,305,000 | 1,141,433,953 | -1.87% |
| 2025-01-02 | 285.00 | 286.00 | 264.20 | 266.66 | 264.23 | qfq | 7,701,959 | 2,092,912,594 | -6.89% |
| 2024-12-31 | 295.99 | 296.99 | 286.00 | 286.39 | 283.78 | qfq | 4,312,880 | 1,251,919,480 | -3.05% |
| 2024-12-30 | 301.50 | 303.99 | 293.97 | 295.40 | 292.71 | qfq | 4,410,819 | 1,311,507,467 | -2.88% |
| 2024-12-27 | 298.70 | 311.90 | 297.80 | 304.16 | 301.39 | qfq | 7,380,255 | 2,258,922,463 | 1.83% |
| 2024-12-26 | 289.00 | 307.70 | 286.65 | 298.70 | 295.98 | qfq | 5,916,485 | 1,763,725,877 | 3.60% |
| 2024-12-25 | 294.59 | 296.88 | 285.50 | 288.33 | 285.70 | qfq | 4,224,513 | 1,220,642,165 | -2.43% |
| 2024-12-24 | 292.50 | 295.89 | 289.50 | 295.50 | 292.81 | qfq | 3,669,250 | 1,076,208,248 | 1.08% |
| 2024-12-23 | 304.00 | 305.18 | 291.77 | 292.35 | 289.69 | qfq | 6,258,805 | 1,855,504,784 | -3.55% |
| 2024-12-20 | 306.00 | 312.22 | 301.01 | 303.10 | 300.34 | qfq | 5,455,511 | 1,674,419,981 | -1.96% |
| 2024-12-19 | 310.04 | 318.00 | 306.35 | 309.16 | 306.34 | qfq | 4,529,538 | 1,406,092,185 | -1.54% |
| 2024-12-18 | 311.74 | 316.50 | 305.03 | 313.98 | 311.12 | qfq | 3,748,759 | 1,165,852,254 | 1.24% |
| 2024-12-17 | 309.43 | 318.68 | 308.20 | 310.14 | 307.32 | qfq | 4,238,905 | 1,323,444,679 | -0.15% |
| 2024-12-16 | 316.00 | 316.89 | 306.46 | 310.60 | 307.77 | qfq | 3,845,852 | 1,195,492,072 | -1.02% |
| 2024-12-13 | 318.37 | 326.98 | 311.77 | 313.81 | 310.95 | qfq | 5,211,127 | 1,661,229,012 | -2.69% |
| 2024-12-12 | 330.00 | 334.70 | 316.89 | 322.50 | 319.56 | qfq | 5,957,975 | 1,931,616,372 | -3.16% |
| 2024-12-11 | 317.64 | 335.00 | 314.00 | 333.01 | 329.98 | qfq | 7,045,733 | 2,299,941,237 | 4.31% |
| 2024-12-10 | 327.00 | 342.48 | 313.77 | 319.24 | 316.33 | qfq | 10,863,778 | 3,547,374,223 | 2.12% |
| 2024-12-09 | 303.00 | 315.00 | 298.59 | 312.60 | 309.75 | qfq | 7,780,736 | 2,393,048,548 | 4.19% |
| 2024-12-06 | 308.90 | 311.27 | 296.00 | 300.03 | 297.30 | qfq | 6,148,930 | 1,864,424,404 | -0.65% |
| 2024-12-05 | 290.50 | 306.68 | 290.50 | 302.00 | 299.25 | qfq | 9,237,229 | 2,785,358,869 | 5.12% |
| 2024-12-04 | 290.40 | 296.45 | 284.81 | 287.30 | 284.68 | qfq | 4,452,761 | 1,293,787,743 | -1.07% |
| 2024-12-03 | 294.96 | 297.91 | 287.00 | 290.40 | 287.75 | qfq | 4,332,955 | 1,261,888,164 | -1.46% |
| 2024-12-02 | 294.07 | 304.64 | 289.38 | 294.69 | 292.01 | qfq | 5,212,596 | 1,545,146,771 | -0.02% |
| 2024-11-29 | 294.00 | 303.00 | 290.00 | 294.74 | 292.06 | qfq | 6,320,679 | 1,872,333,767 | -0.16% |
| 2024-11-28 | 295.60 | 309.79 | 294.95 | 295.20 | 292.51 | qfq | 5,787,083 | 1,741,865,263 | -1.76% |
| 2024-11-27 | 283.00 | 302.11 | 273.38 | 300.50 | 297.76 | qfq | 7,855,178 | 2,229,577,125 | 5.21% |
| 2024-11-26 | 288.00 | 296.65 | 283.00 | 285.62 | 283.02 | qfq | 5,646,343 | 1,630,771,090 | -2.76% |
| 2024-11-25 | 313.00 | 316.60 | 285.05 | 293.72 | 291.04 | qfq | 8,274,293 | 2,434,064,153 | -3.86% |
| 2024-11-22 | 308.96 | 330.00 | 305.00 | 305.50 | 302.72 | qfq | 10,084,550 | 3,205,803,276 | -2.43% |
| 2024-11-21 | 294.50 | 321.78 | 289.50 | 313.11 | 310.26 | qfq | 10,944,266 | 3,356,335,730 | 8.69% |
| 2024-11-20 | 278.00 | 294.80 | 277.00 | 288.07 | 285.45 | qfq | 6,921,707 | 1,978,036,307 | 3.25% |
| 2024-11-19 | 274.30 | 282.00 | 268.00 | 278.99 | 276.45 | qfq | 4,822,769 | 1,322,112,037 | 2.48% |
| 2024-11-18 | 290.00 | 292.90 | 267.30 | 272.24 | 269.76 | qfq | 8,252,210 | 2,273,888,945 | -5.43% |
| 2024-11-15 | 300.02 | 315.20 | 286.00 | 287.88 | 285.26 | qfq | 10,560,806 | 3,170,829,791 | -4.99% |
| 2024-11-14 | 312.49 | 329.50 | 300.68 | 303.00 | 300.24 | qfq | 11,411,948 | 3,588,542,860 | -3.19% |
| 2024-11-13 | 281.00 | 326.00 | 281.00 | 313.00 | 310.15 | qfq | 14,539,702 | 4,432,789,665 | 10.18% |
| 2024-11-12 | 299.64 | 301.88 | 281.00 | 284.09 | 281.50 | qfq | 7,052,734 | 2,049,539,529 | -4.31% |
| 2024-11-11 | 283.02 | 309.89 | 283.02 | 296.90 | 294.20 | qfq | 11,186,749 | 3,344,230,020 | 5.16% |
| 2024-11-08 | 285.00 | 296.37 | 282.00 | 282.32 | 279.75 | qfq | 8,427,421 | 2,435,972,809 | -0.06% |
| 2024-11-07 | 269.00 | 285.00 | 266.34 | 282.50 | 279.93 | qfq | 6,220,006 | 1,709,123,997 | 4.64% |
| 2024-11-06 | 274.98 | 279.33 | 268.51 | 269.98 | 267.52 | qfq | 5,980,446 | 1,636,855,845 | -2.20% |
| 2024-11-05 | 252.99 | 276.99 | 250.05 | 276.04 | 273.53 | qfq | 7,953,634 | 2,125,856,015 | 9.33% |
| 2024-11-04 | 248.98 | 252.90 | 245.00 | 252.49 | 250.19 | qfq | 3,230,209 | 808,996,193 | 1.74% |
| 2024-11-01 | 257.26 | 259.40 | 248.16 | 248.16 | 245.90 | qfq | 5,010,213 | 1,268,303,442 | -3.64% |
| 2024-10-31 | 258.58 | 266.50 | 254.91 | 257.53 | 255.18 | qfq | 5,055,501 | 1,310,765,840 | -0.41% |
| 2024-10-30 | 260.00 | 264.50 | 255.00 | 258.58 | 256.22 | qfq | 4,406,967 | 1,142,201,003 | -0.90% |
| 2024-10-29 | 268.00 | 272.74 | 260.00 | 260.93 | 258.55 | qfq | 4,729,981 | 1,259,678,162 | -3.01% |
| 2024-10-28 | 264.10 | 275.70 | 260.00 | 269.03 | 266.58 | qfq | 5,760,872 | 1,547,463,518 | 1.71% |
| 2024-10-25 | 263.52 | 266.33 | 254.56 | 264.50 | 262.09 | qfq | 5,902,114 | 1,538,544,457 | -0.07% |
| 2024-10-24 | 260.01 | 268.60 | 259.26 | 264.69 | 262.28 | qfq | 3,668,712 | 970,446,267 | 0.03% |
| 2024-10-23 | 268.64 | 272.75 | 264.00 | 264.62 | 262.21 | qfq | 5,098,899 | 1,368,525,520 | -0.89% |
| 2024-10-22 | 274.50 | 274.50 | 264.17 | 266.99 | 264.56 | qfq | 7,845,029 | 2,101,529,477 | -3.96% |
| 2024-10-21 | 285.00 | 286.00 | 273.25 | 278.00 | 275.47 | qfq | 10,428,363 | 2,911,852,502 | -2.28% |
| 2024-10-18 | 258.69 | 299.00 | 252.50 | 284.50 | 281.91 | qfq | 10,547,646 | 2,861,168,894 | 8.44% |
| 2024-10-17 | 258.51 | 270.20 | 256.66 | 262.36 | 259.97 | qfq | 7,439,993 | 1,971,814,899 | 3.33% |
| 2024-10-16 | 249.91 | 256.97 | 249.00 | 253.90 | 251.59 | qfq | 5,235,629 | 1,324,895,626 | -1.19% |
| 2024-10-15 | 253.66 | 273.89 | 248.08 | 256.97 | 254.63 | qfq | 8,728,020 | 2,302,993,625 | 0.47% |
| 2024-10-14 | 246.25 | 258.80 | 236.01 | 255.77 | 253.44 | qfq | 8,113,745 | 2,010,706,336 | 3.86% |
| 2024-10-11 | 263.00 | 265.00 | 241.80 | 246.27 | 244.03 | qfq | 8,021,937 | 2,020,998,550 | -7.63% |
| 2024-10-10 | 269.00 | 285.00 | 260.33 | 266.60 | 264.17 | qfq | 10,951,009 | 2,991,406,548 | 1.45% |
| 2024-10-09 | 296.66 | 307.98 | 261.00 | 262.80 | 260.41 | qfq | 18,329,103 | 5,244,983,445 | -17.06% |
| 2024-10-08 | 319.68 | 319.68 | 294.02 | 316.86 | 313.97 | qfq | 17,451,743 | 5,420,057,915 | 18.94% |
| 2024-09-30 | 241.00 | 266.40 | 234.05 | 266.40 | 263.97 | qfq | 16,594,113 | 4,160,711,655 | 20.00% |
| 2024-09-27 | 212.00 | 225.00 | 210.02 | 222.00 | 219.98 | qfq | 4,426,820 | 956,117,080 | 8.04% |
| 2024-09-26 | 193.00 | 205.50 | 190.60 | 205.47 | 203.60 | qfq | 5,331,981 | 1,056,190,816 | 6.82% |
| 2024-09-25 | 193.60 | 203.36 | 191.73 | 192.35 | 190.60 | qfq | 6,539,531 | 1,291,289,777 | 0.24% |
| 2024-09-24 | 186.85 | 192.98 | 182.20 | 191.88 | 190.13 | qfq | 5,305,203 | 999,813,488 | 4.10% |
| 2024-09-23 | 184.20 | 188.57 | 183.24 | 184.33 | 182.65 | qfq | 2,772,363 | 515,023,130 | -0.31% |
| 2024-09-20 | 185.56 | 186.70 | 183.09 | 184.90 | 183.22 | qfq | 2,400,696 | 442,858,962 | -0.59% |
| 2024-09-19 | 183.90 | 188.00 | 180.19 | 185.99 | 184.30 | qfq | 3,754,248 | 694,047,747 | 1.18% |
| 2024-09-18 | 181.44 | 185.98 | 177.90 | 183.82 | 182.15 | qfq | 3,557,548 | 647,296,067 | 1.51% |
| 2024-09-13 | 181.40 | 182.67 | 178.56 | 181.08 | 179.43 | qfq | 2,616,428 | 472,243,533 | -0.18% |
| 2024-09-12 | 183.49 | 186.30 | 180.87 | 181.40 | 179.75 | qfq | 2,796,039 | 510,748,617 | -1.24% |
| 2024-09-11 | 177.01 | 186.50 | 176.65 | 183.67 | 182.00 | qfq | 6,056,966 | 1,108,796,589 | 2.89% |
| 2024-09-10 | 170.08 | 180.50 | 169.10 | 178.51 | 176.88 | qfq | 4,271,760 | 746,224,181 | 5.25% |
| 2024-09-09 | 168.61 | 171.10 | 168.61 | 169.60 | 168.06 | qfq | 2,161,216 | 367,022,100 | -0.12% |
| 2024-09-06 | 174.31 | 175.24 | 169.80 | 169.80 | 168.25 | qfq | 2,075,860 | 356,600,399 | -2.86% |
| 2024-09-05 | 175.38 | 178.88 | 174.44 | 174.80 | 173.21 | qfq | 2,366,928 | 416,487,884 | 0.13% |
| 2024-09-04 | 171.80 | 177.70 | 171.80 | 174.57 | 172.98 | qfq | 3,312,982 | 579,575,526 | 0.49% |
| 2024-09-03 | 168.30 | 174.50 | 167.18 | 173.72 | 172.14 | qfq | 5,055,637 | 869,486,543 | 3.08% |
| 2024-09-02 | 181.70 | 181.70 | 168.53 | 168.53 | 166.99 | qfq | 6,306,604 | 1,087,245,882 | -7.51% |
| 2024-08-30 | 182.49 | 186.00 | 181.22 | 182.21 | 180.55 | qfq | 6,742,940 | 1,242,257,105 | 0.32% |
| 2024-08-29 | 177.03 | 185.50 | 176.67 | 181.62 | 179.97 | qfq | 3,146,190 | 569,931,868 | 2.03% |
| 2024-08-28 | 180.79 | 182.00 | 176.80 | 178.00 | 176.38 | qfq | 3,213,711 | 574,681,839 | -1.82% |
| 2024-08-27 | 189.04 | 189.34 | 180.78 | 181.30 | 179.65 | qfq | 5,109,641 | 936,281,481 | -4.58% |
| 2024-08-26 | 189.80 | 194.89 | 187.27 | 190.00 | 188.27 | qfq | 3,315,164 | 629,307,595 | 0.11% |
| 2024-08-23 | 187.04 | 192.00 | 187.04 | 189.80 | 188.07 | qfq | 2,306,797 | 437,838,107 | 1.11% |
| 2024-08-22 | 188.70 | 195.60 | 186.66 | 187.71 | 186.00 | qfq | 3,540,845 | 674,871,722 | -0.52% |
| 2024-08-21 | 189.03 | 192.58 | 185.17 | 188.70 | 186.98 | qfq | 4,216,204 | 795,140,019 | -1.28% |
| 2024-08-20 | 195.50 | 197.72 | 190.17 | 191.15 | 189.41 | qfq | 2,830,332 | 548,171,534 | -2.47% |
| 2024-08-19 | 189.12 | 198.93 | 189.12 | 196.00 | 194.21 | qfq | 4,517,562 | 888,281,719 | 3.34% |
| 2024-08-16 | 192.11 | 193.39 | 188.57 | 189.67 | 187.94 | qfq | 2,553,443 | 486,178,700 | -1.50% |
| 2024-08-15 | 187.51 | 194.48 | 187.09 | 192.55 | 190.80 | qfq | 3,567,101 | 682,807,710 | 2.28% |
| 2024-08-14 | 191.60 | 193.28 | 188.25 | 188.25 | 186.54 | qfq | 3,226,918 | 614,949,995 | -2.11% |
| 2024-08-13 | 192.47 | 193.36 | 189.50 | 192.30 | 190.55 | qfq | 2,869,939 | 547,705,540 | -0.09% |
| 2024-08-12 | 193.00 | 193.88 | 189.89 | 192.47 | 190.72 | qfq | 2,301,396 | 441,099,269 | -0.91% |
| 2024-08-09 | 197.48 | 200.31 | 193.56 | 194.23 | 192.46 | qfq | 2,508,144 | 490,341,754 | -1.65% |
| 2024-08-08 | 197.01 | 201.98 | 194.50 | 197.48 | 195.68 | qfq | 2,702,029 | 533,172,843 | -1.03% |
| 2024-08-07 | 202.00 | 202.80 | 196.30 | 199.53 | 197.71 | qfq | 2,802,923 | 559,250,321 | -0.74% |
| 2024-08-06 | 201.00 | 204.26 | 197.60 | 201.02 | 199.19 | qfq | 3,316,117 | 663,366,829 | 1.78% |
| 2024-08-05 | 199.08 | 205.96 | 197.05 | 197.50 | 195.70 | qfq | 3,504,069 | 704,786,854 | -1.32% |
| 2024-08-02 | 199.88 | 205.50 | 199.29 | 200.15 | 198.33 | qfq | 3,598,289 | 725,116,126 | -1.31% |
| 2024-08-01 | 211.00 | 212.00 | 198.80 | 202.80 | 200.95 | qfq | 5,026,884 | 1,025,540,037 | -3.72% |
| 2024-07-31 | 193.30 | 211.30 | 192.53 | 210.64 | 208.72 | qfq | 6,190,148 | 1,272,873,714 | 8.73% |
| 2024-07-30 | 194.16 | 195.07 | 189.22 | 193.72 | 191.96 | qfq | 2,647,247 | 508,602,897 | -0.23% |
| 2024-07-29 | 194.50 | 196.40 | 193.29 | 194.16 | 192.39 | qfq | 1,877,948 | 365,255,743 | -0.63% |
| 2024-07-26 | 196.34 | 199.59 | 194.46 | 195.40 | 193.62 | qfq | 2,046,362 | 401,471,258 | -0.19% |
| 2024-07-25 | 194.68 | 199.71 | 192.04 | 195.78 | 194.00 | qfq | 3,075,717 | 602,411,273 | 0.56% |
| 2024-07-24 | 201.26 | 203.88 | 194.11 | 194.69 | 192.92 | qfq | 3,659,787 | 723,075,717 | -3.24% |
| 2024-07-23 | 207.51 | 209.68 | 201.09 | 201.20 | 199.37 | qfq | 3,952,683 | 810,596,023 | -3.38% |
| 2024-07-22 | 207.96 | 215.15 | 204.05 | 208.24 | 206.34 | qfq | 6,792,471 | 1,423,662,777 | 2.34% |
| 2024-07-19 | 197.80 | 204.95 | 197.50 | 203.48 | 201.63 | qfq | 5,309,900 | 1,074,349,583 | 2.15% |
| 2024-07-18 | 194.90 | 201.49 | 193.00 | 199.20 | 197.39 | qfq | 4,619,204 | 912,280,638 | 1.17% |
| 2024-07-17 | 195.28 | 202.97 | 195.23 | 196.90 | 195.11 | qfq | 5,228,567 | 1,037,476,806 | 0.79% |
| 2024-07-16 | 186.90 | 196.40 | 185.63 | 195.36 | 193.58 | qfq | 5,479,476 | 1,050,471,850 | 4.13% |
| 2024-07-15 | 190.68 | 190.68 | 185.88 | 187.62 | 185.91 | qfq | 2,889,108 | 542,237,843 | -1.77% |
| 2024-07-12 | 191.10 | 191.77 | 187.35 | 191.00 | 189.26 | qfq | 2,881,946 | 547,908,073 | -0.20% |
| 2024-07-11 | 190.42 | 193.57 | 187.14 | 191.38 | 189.64 | qfq | 4,632,902 | 882,078,908 | 2.16% |
| 2024-07-10 | 193.50 | 195.30 | 186.53 | 187.33 | 185.62 | qfq | 4,283,775 | 813,095,410 | -3.44% |
| 2024-07-09 | 192.06 | 195.36 | 189.25 | 194.01 | 192.24 | qfq | 5,180,221 | 993,308,425 | 0.52% |
| 2024-07-08 | 197.66 | 200.78 | 190.60 | 193.00 | 191.24 | qfq | 4,598,093 | 893,957,148 | -2.36% |
| 2024-07-05 | 191.00 | 198.83 | 188.53 | 197.66 | 195.86 | qfq | 4,978,384 | 964,113,582 | 3.26% |
| 2024-07-04 | 198.78 | 199.58 | 191.41 | 191.42 | 189.68 | qfq | 3,804,572 | 738,720,974 | -3.40% |
| 2024-07-03 | 199.86 | 200.52 | 191.50 | 198.15 | 196.35 | qfq | 5,664,607 | 1,110,871,547 | -0.93% |
| 2024-07-02 | 206.52 | 206.52 | 197.66 | 200.02 | 198.20 | qfq | 6,145,680 | 1,232,841,438 | -2.43% |
| 2024-07-01 | 228.00 | 228.00 | 204.50 | 205.00 | 203.13 | qfq | 8,843,752 | 1,864,819,091 | -9.89% |
| 2024-06-28 | 243.80 | 245.74 | 226.00 | 227.50 | 225.43 | qfq | 7,133,724 | 1,662,503,651 | -7.38% |
| 2024-06-27 | 249.60 | 251.55 | 245.03 | 245.63 | 242.52 | qfq | 1,990,504 | 491,893,787 | -1.71% |
| 2024-06-26 | 240.90 | 251.99 | 238.94 | 249.90 | 246.74 | qfq | 3,297,774 | 810,345,591 | 4.13% |
| 2024-06-25 | 245.00 | 247.00 | 238.50 | 240.00 | 236.96 | qfq | 2,756,647 | 666,383,930 | -2.63% |
| 2024-06-24 | 247.69 | 252.90 | 246.00 | 246.48 | 243.36 | qfq | 2,912,896 | 726,152,069 | -0.52% |
| 2024-06-21 | 246.00 | 249.50 | 242.56 | 247.77 | 244.63 | qfq | 3,044,175 | 746,344,237 | 0.21% |
| 2024-06-20 | 248.00 | 251.49 | 245.35 | 247.25 | 244.12 | qfq | 2,938,597 | 730,250,634 | 0.28% |
| 2024-06-19 | 260.09 | 260.09 | 246.01 | 246.55 | 243.43 | qfq | 5,017,219 | 1,251,593,113 | -4.95% |
| 2024-06-18 | 260.50 | 262.56 | 257.33 | 259.40 | 256.12 | qfq | 2,443,671 | 634,286,532 | 0.08% |
| 2024-06-17 | 271.00 | 271.00 | 257.04 | 259.20 | 255.92 | qfq | 4,624,305 | 1,205,093,921 | -4.43% |
| 2024-06-14 | 267.60 | 273.68 | 264.11 | 271.22 | 267.79 | qfq | 3,827,005 | 1,032,462,132 | 1.39% |
| 2024-06-13 | 264.48 | 269.50 | 260.14 | 267.50 | 264.11 | qfq | 2,133,556 | 565,683,444 | 1.30% |
| 2024-06-12 | 263.10 | 271.80 | 262.57 | 264.06 | 260.72 | qfq | 2,529,752 | 675,644,366 | 0.42% |
| 2024-06-11 | 257.71 | 263.50 | 255.57 | 262.95 | 259.62 | qfq | 2,191,092 | 568,120,661 | 1.69% |
| 2024-06-07 | 266.40 | 266.80 | 256.50 | 258.57 | 255.30 | qfq | 3,217,156 | 835,763,168 | -2.81% |
| 2024-06-06 | 267.81 | 270.43 | 264.50 | 266.04 | 262.67 | qfq | 1,902,886 | 507,905,995 | -0.65% |
| 2024-06-05 | 266.14 | 272.88 | 265.96 | 267.78 | 264.39 | qfq | 2,458,419 | 663,428,456 | 0.30% |
| 2024-06-04 | 261.62 | 267.85 | 261.05 | 266.98 | 263.60 | qfq | 2,647,996 | 700,911,319 | 1.22% |
| 2024-06-03 | 259.36 | 268.60 | 257.00 | 263.75 | 260.41 | qfq | 2,991,296 | 789,164,328 | 1.91% |
| 2024-05-31 | 259.80 | 263.88 | 258.10 | 258.80 | 255.52 | qfq | 2,197,895 | 573,554,479 | -0.38% |
| 2024-05-30 | 260.50 | 262.00 | 254.55 | 259.80 | 256.51 | qfq | 2,611,854 | 676,212,081 | -0.31% |
| 2024-05-29 | 264.50 | 267.29 | 258.58 | 260.61 | 257.31 | qfq | 3,020,270 | 789,998,620 | -1.69% |
| 2024-05-28 | 266.03 | 270.98 | 261.60 | 265.10 | 261.74 | qfq | 2,111,690 | 561,440,737 | -0.38% |
| 2024-05-27 | 272.74 | 272.89 | 262.17 | 266.10 | 262.73 | qfq | 4,667,029 | 1,238,133,390 | -2.35% |
| 2024-05-24 | 279.12 | 281.31 | 268.50 | 272.50 | 269.05 | qfq | 3,236,609 | 883,842,319 | -3.02% |
| 2024-05-23 | 285.15 | 289.89 | 278.00 | 281.00 | 277.44 | qfq | 3,118,849 | 877,064,649 | -2.43% |
| 2024-05-22 | 291.09 | 291.15 | 285.10 | 288.00 | 284.35 | qfq | 1,519,072 | 436,713,393 | -1.06% |
| 2024-05-21 | 291.79 | 295.80 | 288.60 | 291.09 | 287.41 | qfq | 1,721,447 | 501,849,211 | -0.65% |
| 2024-05-20 | 281.08 | 293.69 | 279.30 | 292.99 | 289.28 | qfq | 3,713,077 | 1,076,744,790 | 4.24% |
| 2024-05-17 | 277.00 | 281.88 | 276.30 | 281.08 | 277.52 | qfq | 1,519,482 | 425,036,723 | 0.57% |
| 2024-05-16 | 282.00 | 283.90 | 279.50 | 279.50 | 275.96 | qfq | 2,172,079 | 611,548,421 | 0.33% |
| 2024-05-15 | 283.02 | 283.02 | 276.36 | 278.59 | 275.06 | qfq | 1,573,220 | 439,944,775 | -1.21% |
| 2024-05-14 | 295.00 | 295.00 | 278.82 | 282.00 | 278.43 | qfq | 5,168,081 | 1,459,517,147 | -3.59% |
| 2024-05-13 | 288.05 | 298.23 | 285.81 | 292.50 | 288.80 | qfq | 3,007,184 | 877,004,853 | 0.33% |
| 2024-05-10 | 296.85 | 299.83 | 289.20 | 291.55 | 287.86 | qfq | 2,527,822 | 738,772,180 | -1.79% |
| 2024-05-09 | 292.50 | 299.19 | 289.00 | 296.85 | 293.09 | qfq | 4,293,657 | 1,262,822,932 | 1.09% |
| 2024-05-08 | 298.01 | 298.01 | 289.35 | 293.66 | 289.94 | qfq | 3,255,156 | 950,019,068 | -1.12% |
| 2024-05-07 | 310.07 | 313.00 | 292.10 | 297.00 | 293.24 | qfq | 4,876,432 | 1,464,910,297 | -5.11% |
| 2024-05-06 | 314.51 | 324.42 | 309.79 | 313.00 | 309.04 | qfq | 3,604,356 | 1,146,518,037 | 0.97% |
| 2024-04-30 | 314.00 | 317.80 | 309.36 | 310.00 | 306.08 | qfq | 2,001,845 | 625,725,496 | -1.27% |
| 2024-04-29 | 314.00 | 323.60 | 311.55 | 314.00 | 310.03 | qfq | 3,674,757 | 1,166,243,721 | 0.80% |
| 2024-04-26 | 300.00 | 314.61 | 297.86 | 311.50 | 307.56 | qfq | 3,364,214 | 1,042,593,367 | 4.88% |
| 2024-04-25 | 301.00 | 302.80 | 296.11 | 297.01 | 293.25 | qfq | 2,565,344 | 766,438,344 | -2.52% |
| 2024-04-24 | 293.00 | 305.67 | 286.74 | 304.70 | 300.84 | qfq | 4,127,438 | 1,224,144,803 | 6.63% |
| 2024-04-23 | 277.99 | 288.79 | 274.05 | 285.75 | 282.13 | qfq | 2,676,513 | 755,523,976 | 3.35% |
| 2024-04-22 | 270.51 | 279.85 | 261.01 | 276.50 | 273.00 | qfq | 3,388,827 | 929,365,500 | 0.09% |
| 2024-04-19 | 284.00 | 287.79 | 272.61 | 276.24 | 272.74 | qfq | 3,569,321 | 991,955,779 | -3.69% |
| 2024-04-18 | 286.00 | 291.99 | 281.56 | 286.81 | 283.18 | qfq | 2,624,375 | 756,383,967 | -0.83% |
| 2024-04-17 | 287.60 | 290.90 | 284.24 | 289.22 | 285.56 | qfq | 2,656,171 | 764,507,366 | 1.48% |
| 2024-04-16 | 291.51 | 296.77 | 285.01 | 285.01 | 281.40 | qfq | 3,287,902 | 951,701,610 | -3.46% |
| 2024-04-15 | 296.00 | 298.50 | 290.70 | 295.21 | 291.47 | qfq | 2,292,742 | 676,035,181 | -0.26% |
| 2024-04-12 | 290.03 | 300.15 | 290.03 | 295.99 | 292.24 | qfq | 3,445,969 | 1,023,271,068 | 2.86% |
| 2024-04-11 | 281.00 | 290.80 | 279.16 | 287.76 | 284.12 | qfq | 3,051,770 | 877,100,526 | 2.01% |
| 2024-04-10 | 283.93 | 283.99 | 276.02 | 282.08 | 278.51 | qfq | 2,867,149 | 802,065,536 | -0.74% |
| 2024-04-09 | 282.66 | 285.00 | 279.19 | 284.18 | 280.58 | qfq | 1,787,324 | 505,700,722 | 0.17% |
| 2024-04-08 | 281.00 | 288.00 | 277.99 | 283.69 | 280.10 | qfq | 2,834,715 | 804,957,730 | -0.46% |
| 2024-04-03 | 301.00 | 301.80 | 282.22 | 285.00 | 281.39 | qfq | 4,718,714 | 1,355,794,611 | -5.28% |
| 2024-04-02 | 302.59 | 305.59 | 298.26 | 300.90 | 297.09 | qfq | 2,605,229 | 784,241,174 | -1.81% |
| 2024-04-01 | 291.50 | 311.95 | 290.51 | 306.44 | 302.56 | qfq | 4,087,367 | 1,230,227,527 | 5.31% |
| 2024-03-29 | 299.00 | 300.00 | 287.00 | 291.00 | 287.32 | qfq | 3,037,602 | 883,029,533 | -2.67% |
| 2024-03-28 | 292.71 | 303.68 | 291.80 | 298.99 | 295.21 | qfq | 4,144,696 | 1,235,921,474 | 2.04% |
| 2024-03-27 | 306.55 | 307.63 | 291.52 | 293.00 | 289.29 | qfq | 4,422,428 | 1,312,717,155 | -4.37% |
| 2024-03-26 | 319.00 | 327.00 | 305.00 | 306.40 | 302.52 | qfq | 4,950,052 | 1,552,593,360 | -3.95% |
| 2024-03-25 | 331.85 | 333.26 | 319.00 | 319.00 | 314.96 | qfq | 4,218,538 | 1,372,218,163 | -3.26% |
| 2024-03-22 | 328.00 | 336.00 | 322.06 | 329.74 | 325.57 | qfq | 4,817,751 | 1,582,801,751 | -0.70% |
| 2024-03-21 | 346.00 | 368.00 | 329.98 | 332.07 | 327.87 | qfq | 9,367,447 | 3,261,366,345 | -0.08% |
| 2024-03-20 | 304.55 | 332.88 | 304.55 | 332.32 | 328.11 | qfq | 6,074,440 | 1,951,071,928 | 9.12% |
| 2024-03-19 | 306.72 | 316.89 | 304.50 | 304.55 | 300.69 | qfq | 4,042,547 | 1,256,302,001 | -1.15% |
| 2024-03-18 | 293.50 | 309.00 | 290.87 | 308.10 | 304.20 | qfq | 4,658,554 | 1,414,616,574 | 4.86% |
| 2024-03-15 | 286.00 | 293.88 | 280.00 | 293.81 | 290.09 | qfq | 3,477,113 | 993,852,814 | 2.02% |
| 2024-03-14 | 289.56 | 293.00 | 285.07 | 288.00 | 284.35 | qfq | 2,774,507 | 800,880,207 | -2.04% |
| 2024-03-13 | 288.00 | 295.99 | 285.04 | 294.00 | 290.28 | qfq | 4,528,204 | 1,315,401,413 | 3.82% |
| 2024-03-12 | 286.00 | 289.99 | 279.46 | 283.18 | 279.60 | qfq | 4,042,420 | 1,149,969,858 | 0.94% |
| 2024-03-11 | 274.00 | 281.60 | 270.10 | 280.54 | 276.99 | qfq | 4,375,755 | 1,212,441,026 | 0.19% |
| 2024-03-08 | 285.01 | 285.01 | 272.20 | 280.00 | 276.46 | qfq | 5,352,457 | 1,480,846,078 | -1.75% |
| 2024-03-07 | 289.69 | 291.95 | 276.02 | 285.00 | 281.39 | qfq | 5,515,272 | 1,558,379,672 | -2.76% |
| 2024-03-06 | 301.78 | 301.78 | 280.96 | 293.10 | 289.39 | qfq | 6,059,423 | 1,762,247,576 | -4.30% |
| 2024-03-05 | 291.00 | 311.30 | 286.01 | 306.27 | 302.39 | qfq | 6,995,212 | 2,091,892,973 | 5.81% |
| 2024-03-04 | 286.00 | 294.98 | 280.44 | 289.45 | 285.79 | qfq | 6,247,355 | 1,803,201,354 | 2.86% |
| 2024-03-01 | 267.50 | 284.00 | 267.50 | 281.41 | 277.85 | qfq | 6,172,138 | 1,715,287,826 | 3.86% |
| 2024-02-29 | 261.00 | 273.00 | 261.00 | 270.95 | 267.52 | qfq | 5,588,023 | 1,488,449,685 | 3.57% |
| 2024-02-28 | 261.00 | 280.73 | 261.00 | 261.60 | 258.29 | qfq | 7,892,644 | 2,143,491,092 | 0.08% |
| 2024-02-27 | 242.51 | 262.79 | 238.00 | 261.40 | 258.09 | qfq | 5,960,440 | 1,484,078,272 | 6.69% |
| 2024-02-26 | 244.03 | 246.52 | 240.61 | 245.00 | 241.90 | qfq | 3,374,450 | 823,824,104 | -0.83% |
| 2024-02-23 | 252.50 | 254.00 | 239.80 | 247.04 | 243.91 | qfq | 4,817,194 | 1,177,331,784 | -2.47% |
| 2024-02-22 | 244.62 | 258.88 | 243.40 | 253.30 | 250.09 | qfq | 3,552,727 | 898,587,309 | 3.79% |
| 2024-02-21 | 240.01 | 249.80 | 238.50 | 244.05 | 240.96 | qfq | 3,596,730 | 879,509,332 | -0.25% |
| 2024-02-20 | 242.41 | 246.50 | 239.69 | 244.66 | 241.56 | qfq | 3,885,880 | 945,494,479 | -0.77% |
| 2024-02-19 | 240.01 | 247.95 | 238.32 | 246.57 | 243.45 | qfq | 5,540,051 | 1,348,377,042 | 4.75% |
| 2024-02-08 | 228.48 | 246.42 | 226.70 | 235.38 | 232.40 | qfq | 5,082,136 | 1,198,331,793 | 3.14% |
| 2024-02-07 | 227.69 | 233.70 | 222.00 | 228.22 | 225.33 | qfq | 5,540,925 | 1,260,239,953 | 0.30% |
| 2024-02-06 | 210.00 | 229.00 | 210.00 | 227.53 | 224.65 | qfq | 5,215,257 | 1,161,866,943 | 7.33% |
| 2024-02-05 | 210.49 | 216.36 | 198.50 | 212.00 | 209.32 | qfq | 5,115,983 | 1,066,897,303 | 1.02% |
| 2024-02-02 | 222.98 | 224.50 | 203.11 | 209.86 | 207.20 | qfq | 4,759,795 | 1,011,683,606 | -5.66% |
| 2024-02-01 | 213.59 | 232.88 | 212.22 | 222.46 | 219.64 | qfq | 5,697,196 | 1,280,368,065 | 3.85% |
| 2024-01-31 | 228.01 | 229.48 | 214.13 | 214.22 | 211.51 | qfq | 3,915,122 | 859,237,826 | -6.65% |
| 2024-01-30 | 234.42 | 234.42 | 227.16 | 229.48 | 226.58 | qfq | 2,921,053 | 674,564,084 | -1.30% |
| 2024-01-29 | 237.00 | 239.99 | 231.75 | 232.50 | 229.56 | qfq | 3,562,329 | 835,147,554 | -2.47% |
| 2024-01-26 | 240.00 | 244.46 | 238.01 | 238.40 | 235.38 | qfq | 3,189,003 | 767,967,172 | -1.67% |
| 2024-01-25 | 238.00 | 246.61 | 233.77 | 242.46 | 239.39 | qfq | 5,125,859 | 1,237,124,916 | 1.28% |
| 2024-01-24 | 238.00 | 241.56 | 230.01 | 239.40 | 236.37 | qfq | 4,218,159 | 994,576,657 | 1.65% |
| 2024-01-23 | 225.00 | 237.78 | 222.55 | 235.52 | 232.54 | qfq | 5,835,583 | 1,349,598,438 | 3.61% |
| 2024-01-22 | 237.00 | 237.67 | 224.00 | 227.32 | 224.44 | qfq | 4,074,750 | 941,527,905 | -4.37% |
| 2024-01-19 | 240.08 | 243.00 | 234.59 | 237.72 | 234.71 | qfq | 3,666,710 | 872,438,253 | -1.83% |
| 2024-01-18 | 237.00 | 242.50 | 233.11 | 242.16 | 239.09 | qfq | 4,007,866 | 950,549,190 | 1.96% |
| 2024-01-17 | 242.08 | 243.86 | 237.00 | 237.50 | 234.49 | qfq | 2,870,038 | 689,579,988 | -2.04% |
| 2024-01-16 | 240.97 | 242.48 | 237.50 | 242.44 | 239.37 | qfq | 4,242,140 | 1,016,100,398 | 0.77% |
| 2024-01-15 | 255.00 | 257.00 | 235.70 | 240.58 | 237.53 | qfq | 6,384,430 | 1,553,086,330 | -6.51% |
| 2024-01-12 | 257.58 | 263.74 | 254.76 | 257.33 | 254.07 | qfq | 2,377,522 | 616,101,258 | 0.25% |
| 2024-01-11 | 251.85 | 260.39 | 251.85 | 256.70 | 253.45 | qfq | 3,254,523 | 834,719,490 | 2.23% |
| 2024-01-10 | 252.50 | 257.50 | 248.00 | 251.10 | 247.92 | qfq | 3,017,177 | 761,136,596 | -2.06% |
| 2024-01-09 | 261.00 | 266.86 | 253.00 | 256.37 | 253.12 | qfq | 3,930,348 | 1,014,686,150 | -1.55% |
| 2024-01-08 | 270.26 | 273.50 | 258.68 | 260.40 | 257.10 | qfq | 3,429,843 | 905,410,107 | -3.54% |
| 2024-01-05 | 271.50 | 273.87 | 266.00 | 269.95 | 266.53 | qfq | 2,958,329 | 796,854,105 | -0.66% |
| 2024-01-04 | 273.78 | 277.68 | 270.82 | 271.75 | 268.31 | qfq | 5,381,615 | 1,475,714,337 | 1.78% |
| 2024-01-03 | 302.19 | 302.19 | 265.86 | 267.00 | 263.62 | qfq | 8,032,548 | 2,237,278,055 | -12.01% |
| 2024-01-02 | 313.74 | 317.87 | 299.12 | 303.43 | 299.59 | qfq | 3,055,272 | 932,748,299 | -4.04% |
| 2023-12-29 | 312.90 | 317.80 | 309.53 | 316.20 | 312.20 | qfq | 2,679,329 | 842,338,139 | 0.85% |
| 2023-12-28 | 303.02 | 318.00 | 303.02 | 313.55 | 309.58 | qfq | 2,744,500 | 855,343,721 | 2.91% |
| 2023-12-27 | 309.98 | 316.00 | 302.00 | 304.67 | 300.81 | qfq | 2,471,220 | 761,512,304 | -0.98% |
| 2023-12-26 | 313.00 | 313.88 | 302.00 | 307.70 | 303.81 | qfq | 1,742,494 | 534,024,512 | -1.39% |
| 2023-12-25 | 306.01 | 313.66 | 306.01 | 312.03 | 308.08 | qfq | 1,503,954 | 467,815,088 | 1.01% |
| 2023-12-22 | 310.62 | 316.70 | 306.00 | 308.90 | 304.99 | qfq | 1,990,052 | 617,774,117 | -1.40% |
| 2023-12-21 | 314.19 | 322.40 | 309.00 | 313.29 | 309.32 | qfq | 2,399,105 | 759,353,829 | 0.06% |
| 2023-12-20 | 325.71 | 327.88 | 312.95 | 313.11 | 309.15 | qfq | 1,868,155 | 590,942,820 | -3.71% |
| 2023-12-19 | 324.70 | 329.00 | 320.10 | 325.16 | 321.04 | qfq | 2,101,204 | 680,037,306 | -0.23% |
| 2023-12-18 | 327.10 | 330.65 | 323.56 | 325.90 | 321.77 | qfq | 2,325,194 | 759,454,205 | -0.71% |
| 2023-12-15 | 335.08 | 338.40 | 327.76 | 328.22 | 324.07 | qfq | 2,402,089 | 795,380,899 | -2.59% |
| 2023-12-14 | 340.30 | 343.22 | 335.01 | 336.94 | 332.67 | qfq | 1,820,794 | 615,762,719 | -0.81% |
| 2023-12-13 | 337.90 | 351.98 | 335.00 | 339.70 | 335.40 | qfq | 2,545,403 | 876,076,739 | 0.50% |
| 2023-12-12 | 337.97 | 343.50 | 336.31 | 338.00 | 333.72 | qfq | 2,211,734 | 751,230,603 | -1.46% |
| 2023-12-11 | 321.85 | 345.00 | 315.99 | 343.00 | 338.66 | qfq | 4,900,220 | 1,612,276,399 | 5.77% |
| 2023-12-08 | 313.85 | 327.15 | 311.10 | 324.30 | 320.19 | qfq | 6,032,954 | 1,936,563,053 | 4.03% |
| 2023-12-07 | 303.18 | 316.26 | 301.02 | 311.75 | 307.80 | qfq | 3,184,952 | 987,244,419 | 2.21% |
| 2023-12-06 | 301.46 | 306.60 | 298.27 | 305.00 | 301.14 | qfq | 1,871,911 | 566,987,873 | 1.06% |
| 2023-12-05 | 310.01 | 311.60 | 300.00 | 301.80 | 297.98 | qfq | 2,070,845 | 635,183,283 | -2.65% |
| 2023-12-04 | 308.00 | 318.96 | 304.21 | 310.00 | 306.08 | qfq | 3,877,473 | 1,214,949,084 | -0.68% |
| 2023-12-01 | 301.51 | 317.50 | 298.27 | 312.12 | 308.17 | qfq | 3,004,740 | 928,070,064 | 3.44% |
| 2023-11-30 | 301.00 | 304.78 | 299.88 | 301.75 | 297.93 | qfq | 1,648,696 | 497,661,194 | 0.37% |
| 2023-11-29 | 306.80 | 308.19 | 300.22 | 300.65 | 296.84 | qfq | 1,662,045 | 503,909,960 | -2.48% |
| 2023-11-28 | 303.72 | 309.00 | 298.88 | 308.30 | 304.40 | qfq | 2,130,178 | 650,387,016 | 1.90% |
| 2023-11-27 | 305.99 | 306.87 | 301.00 | 302.56 | 298.73 | qfq | 2,361,346 | 715,982,354 | 0.16% |
| 2023-11-24 | 317.12 | 318.99 | 300.35 | 302.08 | 298.26 | qfq | 4,298,856 | 1,312,205,030 | -4.89% |
| 2023-11-23 | 314.22 | 319.75 | 309.00 | 317.60 | 313.58 | qfq | 2,178,937 | 683,064,184 | -0.10% |
| 2023-11-22 | 320.00 | 327.00 | 317.38 | 317.91 | 313.89 | qfq | 1,389,883 | 446,956,541 | -1.57% |
| 2023-11-21 | 328.33 | 329.20 | 321.10 | 322.97 | 318.88 | qfq | 1,675,648 | 542,527,361 | -1.22% |
| 2023-11-20 | 324.51 | 331.00 | 320.73 | 326.97 | 322.83 | qfq | 2,382,066 | 775,965,005 | -0.16% |
| 2023-11-17 | 327.00 | 333.73 | 323.55 | 327.48 | 323.33 | qfq | 1,452,696 | 475,126,334 | -0.36% |
| 2023-11-16 | 330.00 | 339.88 | 327.27 | 328.65 | 324.49 | qfq | 1,980,772 | 659,089,848 | -0.41% |
| 2023-11-15 | 334.76 | 335.63 | 327.23 | 330.00 | 325.82 | qfq | 2,102,820 | 695,232,730 | -0.48% |
| 2023-11-14 | 341.27 | 344.50 | 330.61 | 331.60 | 327.40 | qfq | 2,542,375 | 851,741,805 | -2.83% |
| 2023-11-13 | 333.28 | 349.00 | 333.28 | 341.27 | 336.95 | qfq | 3,288,697 | 1,128,324,271 | 2.40% |
| 2023-11-10 | 331.80 | 338.00 | 328.66 | 333.28 | 329.06 | qfq | 1,892,951 | 631,062,703 | 0.08% |
| 2023-11-09 | 337.00 | 351.76 | 331.00 | 333.00 | 328.78 | qfq | 2,834,405 | 955,133,057 | -0.60% |
| 2023-11-08 | 330.12 | 350.98 | 326.12 | 335.00 | 330.76 | qfq | 5,516,399 | 1,875,357,210 | 0.87% |
| 2023-11-07 | 320.14 | 335.30 | 318.08 | 332.10 | 327.90 | qfq | 5,782,961 | 1,900,453,535 | 3.78% |
| 2023-11-06 | 308.00 | 322.94 | 303.00 | 320.00 | 315.95 | qfq | 5,265,540 | 1,661,513,832 | 6.31% |
| 2023-11-03 | 288.00 | 304.00 | 286.00 | 301.00 | 297.19 | qfq | 4,357,696 | 1,300,543,630 | 5.03% |
| 2023-11-02 | 283.59 | 291.00 | 281.04 | 286.59 | 282.96 | qfq | 3,126,757 | 900,908,928 | 1.00% |
| 2023-11-01 | 286.53 | 290.05 | 281.22 | 283.74 | 280.15 | qfq | 3,211,409 | 914,945,065 | -1.17% |
| 2023-10-31 | 286.00 | 289.50 | 275.50 | 287.10 | 283.47 | qfq | 3,787,416 | 1,078,381,870 | 0.74% |
| 2023-10-30 | 293.85 | 296.77 | 280.51 | 285.00 | 281.39 | qfq | 5,793,196 | 1,653,349,145 | -2.77% |
| 2023-10-27 | 303.00 | 306.00 | 286.54 | 293.12 | 289.41 | qfq | 5,683,596 | 1,662,552,160 | -4.05% |
| 2023-10-26 | 299.00 | 306.50 | 296.14 | 305.50 | 301.63 | qfq | 2,683,001 | 808,016,291 | 0.81% |
| 2023-10-25 | 309.00 | 313.18 | 301.46 | 303.04 | 299.20 | qfq | 2,658,306 | 813,532,095 | -0.73% |
| 2023-10-24 | 306.24 | 313.60 | 300.00 | 305.27 | 301.41 | qfq | 3,233,659 | 990,739,860 | 0.09% |
| 2023-10-23 | 317.32 | 317.97 | 301.18 | 305.00 | 301.14 | qfq | 3,086,703 | 943,973,867 | -3.17% |
| 2023-10-20 | 326.32 | 326.59 | 313.44 | 315.00 | 311.01 | qfq | 3,563,864 | 1,131,104,117 | -3.85% |
| 2023-10-19 | 335.00 | 338.00 | 324.66 | 327.62 | 323.47 | qfq | 4,691,045 | 1,544,599,478 | -5.04% |
| 2023-10-18 | 353.73 | 355.00 | 319.00 | 345.00 | 340.63 | qfq | 4,374,273 | 1,465,464,068 | -4.83% |
| 2023-10-17 | 366.18 | 370.65 | 360.85 | 362.50 | 357.91 | qfq | 1,146,180 | 417,379,251 | -0.55% |
| 2023-10-16 | 365.17 | 375.99 | 361.09 | 364.50 | 359.89 | qfq | 1,671,875 | 614,840,361 | 0.11% |
| 2023-10-13 | 373.52 | 375.98 | 360.80 | 364.10 | 359.49 | qfq | 1,891,759 | 691,828,066 | -3.29% |
| 2023-10-12 | 381.27 | 386.00 | 373.65 | 376.50 | 371.73 | qfq | 1,344,398 | 506,857,545 | -1.14% |
| 2023-10-11 | 379.26 | 391.00 | 371.07 | 380.85 | 376.03 | qfq | 2,621,988 | 1,007,501,357 | 1.25% |
| 2023-10-10 | 379.26 | 384.95 | 371.10 | 376.16 | 371.40 | qfq | 1,970,190 | 740,522,209 | -0.97% |
| 2023-10-09 | 371.03 | 388.28 | 370.01 | 379.84 | 375.03 | qfq | 2,834,074 | 1,082,088,217 | 2.44% |
| 2023-09-28 | 373.00 | 387.00 | 368.05 | 370.80 | 366.11 | qfq | 1,861,279 | 697,217,760 | -1.30% |
| 2023-09-27 | 372.34 | 378.94 | 371.19 | 375.70 | 370.94 | qfq | 1,702,663 | 639,407,226 | -0.21% |
| 2023-09-26 | 371.00 | 386.00 | 370.12 | 376.50 | 371.73 | qfq | 3,370,186 | 1,275,534,185 | 2.92% |
| 2023-09-25 | 373.68 | 378.60 | 365.10 | 365.82 | 361.19 | qfq | 2,482,422 | 919,851,996 | -2.44% |
| 2023-09-22 | 342.00 | 376.50 | 342.00 | 374.96 | 370.21 | qfq | 4,980,383 | 1,819,030,279 | 10.00% |
| 2023-09-21 | 343.69 | 347.95 | 340.15 | 340.88 | 336.57 | qfq | 1,688,513 | 579,964,932 | -1.66% |
| 2023-09-20 | 347.27 | 352.93 | 343.65 | 346.63 | 342.24 | qfq | 1,725,351 | 602,982,321 | -0.07% |
| 2023-09-19 | 346.26 | 355.70 | 341.26 | 346.88 | 342.49 | qfq | 2,427,761 | 845,437,778 | 0.54% |
| 2023-09-18 | 346.79 | 353.58 | 342.00 | 345.00 | 340.63 | qfq | 1,969,060 | 685,561,837 | 0.31% |
| 2023-09-15 | 353.26 | 354.38 | 343.00 | 343.95 | 339.60 | qfq | 3,134,412 | 1,088,872,184 | -2.98% |
| 2023-09-14 | 353.63 | 360.96 | 351.53 | 354.52 | 350.03 | qfq | 1,910,993 | 680,442,134 | 0.07% |
| 2023-09-13 | 363.10 | 365.99 | 350.21 | 354.28 | 349.80 | qfq | 2,126,811 | 754,379,376 | -2.96% |
| 2023-09-12 | 366.00 | 372.50 | 363.70 | 365.08 | 360.46 | qfq | 1,554,926 | 572,398,474 | -0.71% |
| 2023-09-11 | 354.82 | 372.78 | 350.88 | 367.68 | 363.03 | qfq | 2,634,400 | 955,179,361 | 3.57% |
| 2023-09-08 | 360.02 | 363.02 | 353.72 | 354.99 | 350.50 | qfq | 1,498,484 | 534,167,490 | -1.95% |
| 2023-09-07 | 368.51 | 376.22 | 361.15 | 362.06 | 357.48 | qfq | 2,523,760 | 927,057,451 | -1.95% |
| 2023-09-06 | 370.50 | 371.71 | 362.20 | 369.26 | 364.59 | qfq | 2,451,452 | 901,337,405 | -0.57% |
| 2023-09-05 | 382.99 | 384.90 | 370.50 | 371.36 | 366.66 | qfq | 3,012,132 | 1,134,591,772 | -3.84% |
| 2023-09-04 | 389.00 | 389.00 | 378.02 | 386.17 | 381.28 | qfq | 2,261,868 | 864,070,258 | -0.21% |
| 2023-09-01 | 390.18 | 395.00 | 380.20 | 386.99 | 382.09 | qfq | 2,057,990 | 794,227,795 | -1.93% |
| 2023-08-31 | 390.10 | 407.00 | 386.91 | 394.60 | 389.61 | qfq | 3,234,075 | 1,284,403,109 | 1.22% |
| 2023-08-30 | 386.25 | 393.00 | 380.36 | 389.85 | 384.92 | qfq | 3,590,736 | 1,394,488,637 | 2.59% |
| 2023-08-29 | 354.42 | 383.88 | 354.42 | 380.01 | 375.20 | qfq | 4,566,384 | 1,702,241,584 | 6.12% |
| 2023-08-28 | 377.00 | 379.88 | 356.01 | 358.11 | 353.58 | qfq | 3,663,171 | 1,327,659,174 | 0.48% |
| 2023-08-25 | 365.23 | 366.00 | 350.09 | 356.40 | 351.89 | qfq | 4,347,937 | 1,547,871,599 | -3.94% |
| 2023-08-24 | 373.00 | 383.55 | 370.07 | 371.02 | 366.32 | qfq | 2,782,575 | 1,045,100,772 | -0.39% |
| 2023-08-23 | 383.92 | 385.50 | 370.00 | 372.46 | 367.75 | qfq | 2,439,848 | 917,420,297 | -2.33% |
| 2023-08-22 | 372.98 | 384.46 | 368.75 | 381.35 | 376.52 | qfq | 2,848,797 | 1,072,112,586 | 2.91% |
| 2023-08-21 | 368.00 | 376.98 | 363.50 | 370.57 | 365.88 | qfq | 2,462,018 | 915,389,456 | 0.59% |
| 2023-08-18 | 384.00 | 387.00 | 367.50 | 368.41 | 363.75 | qfq | 3,569,070 | 1,335,359,414 | -3.43% |
| 2023-08-17 | 382.43 | 384.60 | 375.50 | 381.50 | 376.67 | qfq | 4,354,997 | 1,654,814,798 | 1.65% |
| 2023-08-16 | 406.98 | 408.50 | 374.00 | 375.30 | 370.55 | qfq | 5,779,527 | 2,220,436,537 | -7.53% |
| 2023-08-15 | 412.17 | 416.68 | 403.00 | 405.84 | 400.70 | qfq | 1,818,724 | 744,422,707 | -0.77% |
| 2023-08-14 | 407.74 | 411.87 | 399.11 | 409.00 | 403.82 | qfq | 2,516,706 | 1,016,146,766 | 0.21% |
| 2023-08-11 | 413.44 | 418.97 | 408.00 | 408.16 | 402.99 | qfq | 1,484,214 | 613,710,613 | -1.42% |
| 2023-08-10 | 419.74 | 421.98 | 407.51 | 414.02 | 408.78 | qfq | 2,794,489 | 1,154,075,771 | -2.46% |
| 2023-08-09 | 434.96 | 438.50 | 424.00 | 424.45 | 419.08 | qfq | 1,847,262 | 793,915,981 | -2.76% |
| 2023-08-08 | 434.90 | 447.85 | 431.34 | 436.50 | 430.97 | qfq | 2,460,415 | 1,084,440,674 | 1.03% |
| 2023-08-07 | 426.20 | 441.50 | 426.20 | 432.05 | 426.58 | qfq | 1,814,038 | 787,756,892 | 0.82% |
| 2023-08-04 | 414.00 | 432.79 | 414.00 | 428.52 | 423.10 | qfq | 2,737,858 | 1,166,928,793 | 2.76% |
| 2023-08-03 | 407.36 | 420.60 | 405.20 | 417.01 | 411.73 | qfq | 1,575,508 | 656,729,959 | 0.54% |
| 2023-08-02 | 409.20 | 419.88 | 408.70 | 414.77 | 409.52 | qfq | 1,425,272 | 590,581,305 | 0.31% |
| 2023-08-01 | 403.00 | 419.99 | 400.00 | 413.50 | 408.27 | qfq | 2,964,814 | 1,221,178,973 | 1.85% |
| 2023-07-31 | 407.00 | 412.51 | 391.50 | 406.00 | 400.86 | qfq | 4,082,871 | 1,646,631,480 | -1.46% |
| 2023-07-28 | 407.00 | 412.77 | 401.00 | 412.00 | 406.78 | qfq | 2,575,915 | 1,052,964,178 | 1.73% |
| 2023-07-27 | 410.30 | 412.52 | 401.09 | 405.00 | 399.87 | qfq | 2,280,902 | 926,157,599 | -1.46% |
| 2023-07-26 | 422.00 | 422.00 | 403.80 | 411.00 | 405.80 | qfq | 3,572,782 | 1,470,941,983 | -4.20% |
| 2023-07-25 | 420.00 | 435.38 | 413.00 | 429.01 | 423.58 | qfq | 4,040,060 | 1,719,307,241 | 3.29% |
| 2023-07-24 | 425.00 | 431.00 | 413.03 | 415.36 | 410.10 | qfq | 3,957,163 | 1,663,283,480 | -2.50% |
| 2023-07-21 | 422.41 | 440.99 | 422.00 | 425.99 | 420.60 | qfq | 3,205,423 | 1,380,118,542 | -1.16% |
| 2023-07-20 | 448.89 | 449.94 | 429.01 | 431.01 | 425.55 | qfq | 4,458,519 | 1,944,299,535 | -4.43% |
| 2023-07-19 | 475.00 | 483.36 | 447.03 | 451.00 | 445.29 | qfq | 9,555,653 | 4,438,864,266 | 4.16% |
| 2023-07-18 | 436.60 | 438.87 | 428.55 | 433.00 | 427.52 | qfq | 2,541,249 | 1,099,875,625 | -1.72% |
| 2023-07-17 | 437.00 | 451.80 | 434.02 | 440.60 | 435.02 | qfq | 2,229,078 | 986,401,888 | 0.31% |