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
华海清科688120.SH
最近收盘价241.672026-07-17
最近交易日2026-07-17
成交量（股）19,779,120
成交额（元）5,015,709,663
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-04 | 2026-06-10 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-06-04 | 2026-06-10 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-26 | 2025-07-03 | cash_dividend | 0.55 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-26 | 2025-07-03 | bonus_share | — | — | 0.49 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-26 | 2024-07-02 | cash_dividend | 0.55 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-26 | 2024-07-02 | bonus_share | — | — | 0.49 | — | 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 | 258.43 | 265.50 | 240.88 | 241.67 | 241.67 | qfq | 19,779,120 | 5,015,709,663 | -6.49% |
| 2026-07-16 | 282.49 | 287.99 | 257.00 | 258.43 | 258.43 | qfq | 16,142,481 | 4,384,544,881 | -10.88% |
| 2026-07-15 | 313.00 | 316.60 | 282.83 | 289.98 | 289.98 | qfq | 17,774,453 | 5,227,641,051 | -6.16% |
| 2026-07-14 | 315.00 | 331.97 | 285.11 | 309.00 | 309.00 | qfq | 25,376,606 | 7,777,784,427 | -5.07% |
| 2026-07-13 | 314.05 | 338.75 | 314.05 | 325.51 | 325.51 | qfq | 19,561,109 | 6,407,399,132 | 0.28% |
| 2026-07-10 | 342.92 | 374.85 | 324.00 | 324.60 | 324.60 | qfq | 22,505,671 | 7,895,429,882 | -5.64% |
| 2026-07-09 | 300.00 | 348.00 | 292.51 | 344.00 | 344.00 | qfq | 19,165,077 | 5,964,406,947 | 16.61% |
| 2026-07-08 | 276.00 | 298.00 | 262.50 | 295.00 | 295.00 | qfq | 18,745,452 | 5,303,217,418 | 6.88% |
| 2026-07-07 | 262.05 | 284.84 | 259.46 | 276.00 | 276.00 | qfq | 16,795,798 | 4,592,712,666 | 2.60% |
| 2026-07-06 | 272.00 | 277.74 | 256.00 | 269.00 | 269.00 | qfq | 17,306,854 | 4,647,615,219 | 0.56% |
| 2026-07-03 | 272.57 | 279.66 | 259.00 | 267.50 | 267.50 | qfq | 22,536,901 | 6,057,173,000 | -4.80% |
| 2026-07-02 | 307.86 | 312.93 | 275.98 | 281.00 | 281.00 | qfq | 24,415,197 | 7,135,138,987 | -14.85% |
| 2026-07-01 | 322.19 | 356.64 | 320.00 | 330.00 | 330.00 | qfq | 19,006,129 | 6,343,332,690 | 2.43% |
| 2026-06-30 | 330.00 | 332.55 | 303.01 | 322.18 | 322.18 | qfq | 20,738,682 | 6,629,207,593 | 1.85% |
| 2026-06-29 | 264.93 | 316.32 | 264.20 | 316.32 | 316.32 | qfq | 18,324,882 | 5,260,505,401 | 20.00% |
| 2026-06-26 | 250.00 | 265.99 | 246.20 | 263.60 | 263.60 | qfq | 13,601,110 | 3,488,699,778 | 4.40% |
| 2026-06-25 | 248.00 | 257.96 | 244.26 | 252.50 | 252.50 | qfq | 13,302,745 | 3,330,973,959 | 4.13% |
| 2026-06-24 | 230.52 | 246.00 | 228.00 | 242.49 | 242.49 | qfq | 13,306,897 | 3,190,055,380 | 4.97% |
| 2026-06-23 | 231.82 | 240.79 | 225.01 | 231.01 | 231.01 | qfq | 12,627,895 | 2,934,149,527 | -1.74% |
| 2026-06-22 | 230.50 | 237.50 | 223.35 | 235.10 | 235.10 | qfq | 16,679,892 | 3,852,123,044 | 3.63% |
| 2026-06-18 | 225.06 | 232.33 | 220.45 | 226.86 | 226.86 | qfq | 16,050,621 | 3,615,564,964 | 2.05% |
| 2026-06-17 | 196.00 | 222.88 | 196.00 | 222.31 | 222.31 | qfq | 19,898,678 | 4,174,777,106 | 10.50% |
| 2026-06-16 | 200.00 | 205.50 | 193.88 | 201.18 | 201.18 | qfq | 14,965,704 | 2,973,237,864 | 0.93% |
| 2026-06-15 | 186.00 | 200.68 | 183.00 | 199.33 | 199.33 | qfq | 17,467,790 | 3,397,608,238 | 8.33% |
| 2026-06-12 | 193.68 | 198.89 | 183.20 | 184.00 | 184.00 | qfq | 19,278,338 | 3,672,777,162 | -1.47% |
| 2026-06-11 | 180.31 | 192.80 | 180.00 | 186.74 | 186.74 | qfq | 14,271,576 | 2,661,214,138 | 2.48% |
| 2026-06-10 | 180.00 | 189.48 | 178.56 | 182.22 | 182.22 | qfq | 14,286,012 | 2,626,144,943 | -28.60% |
| 2026-06-09 | 246.00 | 255.90 | 243.19 | 255.20 | 182.14 | qfq | 8,378,579 | 2,094,092,526 | 6.20% |
| 2026-06-08 | 235.01 | 248.88 | 233.56 | 240.31 | 171.51 | qfq | 7,606,779 | 1,835,761,458 | -3.10% |
| 2026-06-05 | 251.00 | 257.96 | 245.00 | 248.00 | 177.00 | qfq | 8,161,504 | 2,053,265,501 | -2.78% |
| 2026-06-04 | 243.65 | 258.52 | 243.00 | 255.08 | 182.06 | qfq | 8,516,258 | 2,154,096,827 | 2.91% |
| 2026-06-03 | 245.50 | 256.56 | 241.66 | 247.86 | 176.90 | qfq | 10,092,710 | 2,515,403,383 | 1.27% |
| 2026-06-02 | 245.00 | 249.98 | 238.18 | 244.76 | 174.69 | qfq | 8,413,999 | 2,060,733,668 | 0.02% |
| 2026-06-01 | 261.00 | 261.00 | 242.80 | 244.70 | 174.65 | qfq | 11,537,512 | 2,882,488,418 | -6.35% |
| 2026-05-29 | 275.00 | 279.50 | 256.88 | 261.29 | 186.49 | qfq | 13,010,066 | 3,460,596,592 | -4.81% |
| 2026-05-28 | 280.66 | 282.86 | 270.07 | 274.50 | 195.92 | qfq | 12,942,127 | 3,564,050,992 | -2.65% |
| 2026-05-27 | 291.20 | 302.91 | 281.08 | 281.98 | 201.25 | qfq | 11,531,103 | 3,364,169,160 | -4.36% |
| 2026-05-26 | 293.48 | 301.44 | 283.33 | 294.82 | 210.42 | qfq | 13,511,166 | 3,951,191,371 | -0.06% |
| 2026-05-25 | 274.92 | 304.68 | 265.00 | 295.00 | 210.55 | qfq | 14,074,076 | 3,997,365,907 | 6.78% |
| 2026-05-22 | 283.89 | 289.96 | 268.00 | 276.28 | 197.19 | qfq | 13,127,318 | 3,610,603,062 | -1.33% |
| 2026-05-21 | 302.20 | 312.99 | 280.00 | 280.00 | 199.84 | qfq | 16,018,912 | 4,751,354,564 | -6.04% |
| 2026-05-20 | 281.00 | 301.69 | 281.00 | 298.00 | 212.69 | qfq | 12,512,747 | 3,660,707,218 | 7.35% |
| 2026-05-19 | 272.15 | 282.10 | 263.00 | 277.60 | 198.13 | qfq | 11,751,739 | 3,218,296,958 | 1.68% |
| 2026-05-18 | 272.85 | 286.68 | 267.00 | 273.00 | 194.85 | qfq | 15,409,651 | 4,230,807,718 | 2.05% |
| 2026-05-15 | 253.00 | 288.68 | 248.69 | 267.51 | 190.93 | qfq | 15,898,128 | 4,242,142,871 | 6.79% |
| 2026-05-14 | 250.92 | 257.38 | 240.17 | 250.50 | 178.79 | qfq | 9,768,886 | 2,428,547,823 | -0.08% |
| 2026-05-13 | 225.00 | 256.60 | 223.89 | 250.71 | 178.94 | qfq | 15,697,074 | 3,826,801,429 | 6.62% |
| 2026-05-12 | 206.30 | 238.00 | 203.13 | 235.14 | 167.82 | qfq | 15,392,410 | 3,468,192,043 | 13.65% |
| 2026-05-11 | 199.03 | 211.00 | 197.97 | 206.89 | 147.66 | qfq | 8,159,833 | 1,673,271,809 | 5.59% |
| 2026-05-08 | 198.00 | 199.19 | 191.98 | 195.94 | 139.85 | qfq | 5,938,398 | 1,160,641,917 | -2.34% |
| 2026-05-07 | 194.94 | 202.23 | 194.21 | 200.63 | 143.19 | qfq | 7,239,231 | 1,439,421,176 | 3.78% |
| 2026-05-06 | 205.87 | 207.99 | 193.00 | 193.32 | 137.98 | qfq | 10,889,568 | 2,180,708,307 | -2.08% |
| 2026-04-30 | 192.14 | 199.60 | 192.14 | 197.43 | 140.91 | qfq | 8,153,590 | 1,598,622,746 | 2.19% |
| 2026-04-29 | 194.32 | 197.89 | 187.00 | 193.20 | 137.89 | qfq | 6,738,294 | 1,291,485,014 | -0.64% |
| 2026-04-28 | 193.66 | 202.99 | 189.20 | 194.44 | 138.78 | qfq | 7,031,340 | 1,378,191,016 | 0.23% |
| 2026-04-27 | 187.09 | 197.25 | 183.37 | 194.00 | 138.46 | qfq | 8,819,309 | 1,697,595,179 | 5.76% |
| 2026-04-24 | 183.98 | 188.37 | 180.00 | 183.43 | 130.92 | qfq | 6,148,382 | 1,132,568,429 | -0.52% |
| 2026-04-23 | 186.50 | 189.30 | 182.65 | 184.38 | 131.60 | qfq | 5,736,956 | 1,062,483,177 | -3.81% |
| 2026-04-22 | 190.50 | 192.66 | 186.80 | 191.68 | 136.81 | qfq | 4,442,666 | 845,368,760 | 0.78% |
| 2026-04-21 | 187.06 | 192.55 | 186.00 | 190.19 | 135.74 | qfq | 4,180,868 | 790,696,117 | 0.58% |
| 2026-04-20 | 187.70 | 191.00 | 183.03 | 189.09 | 134.96 | qfq | 4,403,998 | 828,674,568 | -0.02% |
| 2026-04-17 | 189.00 | 190.12 | 183.00 | 189.12 | 134.98 | qfq | 4,179,386 | 781,458,006 | -0.20% |
| 2026-04-16 | 185.40 | 191.38 | 182.50 | 189.50 | 135.25 | qfq | 5,719,386 | 1,069,115,748 | 3.28% |
| 2026-04-15 | 186.00 | 189.30 | 182.08 | 183.49 | 130.96 | qfq | 6,118,117 | 1,135,530,849 | -0.20% |
| 2026-04-14 | 181.28 | 186.77 | 181.02 | 183.85 | 131.22 | qfq | 4,542,927 | 837,579,443 | 2.66% |
| 2026-04-13 | 181.67 | 183.77 | 178.47 | 179.09 | 127.82 | qfq | 4,112,336 | 742,756,248 | -2.40% |
| 2026-04-10 | 185.00 | 189.50 | 183.30 | 183.50 | 130.97 | qfq | 4,042,191 | 753,011,690 | 0.75% |
| 2026-04-09 | 176.66 | 186.68 | 175.66 | 182.14 | 130.00 | qfq | 4,697,173 | 858,340,559 | 2.00% |
| 2026-04-08 | 174.00 | 178.74 | 172.32 | 178.56 | 127.44 | qfq | 4,219,939 | 745,341,381 | 6.34% |
| 2026-04-07 | 171.00 | 173.05 | 167.18 | 167.92 | 119.85 | qfq | 3,207,651 | 543,381,263 | -1.50% |
| 2026-04-03 | 172.91 | 175.32 | 169.00 | 170.47 | 121.67 | qfq | 2,506,473 | 431,946,278 | -0.83% |
| 2026-04-02 | 175.00 | 175.89 | 170.60 | 171.90 | 122.69 | qfq | 2,845,713 | 492,183,562 | -1.85% |
| 2026-04-01 | 179.00 | 179.99 | 174.33 | 175.14 | 125.00 | qfq | 3,791,852 | 668,300,209 | 0.66% |
| 2026-03-31 | 180.51 | 181.91 | 174.00 | 174.00 | 124.19 | qfq | 4,675,528 | 831,591,783 | -4.34% |
| 2026-03-30 | 169.00 | 185.33 | 168.02 | 181.90 | 129.83 | qfq | 6,781,418 | 1,206,743,024 | 6.45% |
| 2026-03-27 | 163.35 | 172.50 | 161.88 | 170.88 | 121.96 | qfq | 4,054,805 | 685,728,375 | 4.08% |
| 2026-03-26 | 166.05 | 167.80 | 163.64 | 164.18 | 117.18 | qfq | 2,980,267 | 492,452,664 | -1.57% |
| 2026-03-25 | 166.88 | 172.88 | 163.88 | 166.80 | 119.05 | qfq | 4,353,976 | 734,007,346 | 1.19% |
| 2026-03-24 | 165.00 | 166.57 | 159.69 | 164.84 | 117.65 | qfq | 4,462,535 | 728,663,923 | 1.51% |
| 2026-03-23 | 168.23 | 168.23 | 160.62 | 162.38 | 115.89 | qfq | 6,869,424 | 1,126,286,780 | -4.65% |
| 2026-03-20 | 170.50 | 175.10 | 169.69 | 170.30 | 121.55 | qfq | 3,866,647 | 667,458,114 | 0.47% |
| 2026-03-19 | 173.05 | 173.99 | 169.43 | 169.51 | 120.98 | qfq | 3,611,350 | 616,464,545 | -3.20% |
| 2026-03-18 | 172.00 | 176.57 | 170.17 | 175.12 | 124.99 | qfq | 3,648,055 | 635,664,163 | 2.30% |
| 2026-03-17 | 174.55 | 179.80 | 170.80 | 171.19 | 122.18 | qfq | 5,177,281 | 908,433,447 | -1.10% |
| 2026-03-16 | 171.74 | 174.50 | 166.60 | 173.10 | 123.54 | qfq | 4,643,386 | 793,706,127 | 0.92% |
| 2026-03-13 | 169.27 | 175.10 | 169.27 | 171.53 | 122.42 | qfq | 4,098,391 | 704,006,612 | -0.65% |
| 2026-03-12 | 175.95 | 178.69 | 170.20 | 172.66 | 123.23 | qfq | 3,512,022 | 609,345,831 | -1.55% |
| 2026-03-11 | 176.46 | 177.47 | 173.00 | 175.37 | 125.17 | qfq | 3,640,855 | 636,820,169 | -0.93% |
| 2026-03-10 | 176.01 | 179.75 | 176.00 | 177.02 | 126.34 | qfq | 4,398,569 | 782,860,517 | 2.32% |
| 2026-03-09 | 170.00 | 176.82 | 168.08 | 173.01 | 123.48 | qfq | 6,744,942 | 1,157,068,620 | -3.03% |
| 2026-03-06 | 177.13 | 188.36 | 177.00 | 178.42 | 127.34 | qfq | 4,470,991 | 808,177,838 | 0.39% |
| 2026-03-05 | 182.35 | 185.94 | 175.43 | 177.73 | 126.85 | qfq | 4,688,918 | 846,152,543 | -0.38% |
| 2026-03-04 | 179.60 | 183.08 | 177.37 | 178.41 | 127.33 | qfq | 3,538,371 | 635,569,990 | -1.43% |
| 2026-03-03 | 192.96 | 194.90 | 180.20 | 180.99 | 129.18 | qfq | 5,059,267 | 938,402,649 | -5.73% |
| 2026-03-02 | 187.00 | 198.18 | 186.50 | 192.00 | 137.03 | qfq | 3,709,527 | 720,428,099 | -0.94% |
| 2026-02-27 | 195.12 | 196.62 | 191.88 | 193.82 | 138.33 | qfq | 3,503,170 | 679,467,480 | -1.43% |
| 2026-02-26 | 199.01 | 200.46 | 191.90 | 196.64 | 140.35 | qfq | 5,032,911 | 988,864,169 | -0.68% |
| 2026-02-25 | 189.11 | 200.88 | 187.62 | 197.98 | 141.30 | qfq | 6,580,167 | 1,287,872,493 | 4.90% |
| 2026-02-24 | 185.52 | 190.44 | 181.68 | 188.74 | 134.71 | qfq | 4,116,386 | 768,305,397 | 1.69% |
| 2026-02-13 | 183.00 | 189.60 | 180.10 | 185.61 | 132.47 | qfq | 4,134,951 | 770,896,631 | 1.38% |
| 2026-02-12 | 182.93 | 184.00 | 180.28 | 183.09 | 130.67 | qfq | 2,865,650 | 523,167,041 | 0.96% |
| 2026-02-11 | 181.01 | 184.50 | 179.40 | 181.35 | 129.43 | qfq | 3,400,422 | 619,049,401 | 0.36% |
| 2026-02-10 | 180.58 | 182.50 | 178.00 | 180.70 | 128.97 | qfq | 2,624,968 | 473,978,154 | 0.01% |
| 2026-02-09 | 183.00 | 184.89 | 180.11 | 180.68 | 128.95 | qfq | 3,168,796 | 575,054,193 | 0.76% |
| 2026-02-06 | 181.00 | 184.68 | 178.05 | 179.32 | 127.98 | qfq | 3,533,230 | 641,103,765 | -1.03% |
| 2026-02-05 | 178.00 | 183.98 | 176.00 | 181.18 | 129.31 | qfq | 3,733,579 | 671,254,193 | 0.04% |
| 2026-02-04 | 181.87 | 185.60 | 179.10 | 181.10 | 129.25 | qfq | 4,084,309 | 742,520,971 | -1.31% |
| 2026-02-03 | 181.00 | 184.89 | 178.77 | 183.51 | 130.97 | qfq | 4,757,155 | 863,069,571 | 3.68% |
| 2026-02-02 | 187.97 | 188.02 | 176.35 | 177.00 | 126.33 | qfq | 7,631,796 | 1,378,564,572 | -6.29% |
| 2026-01-30 | 194.00 | 195.70 | 186.50 | 188.88 | 134.81 | qfq | 5,127,941 | 978,653,934 | -1.63% |
| 2026-01-29 | 195.36 | 197.86 | 191.54 | 192.00 | 137.03 | qfq | 5,478,521 | 1,065,141,415 | -2.04% |
| 2026-01-28 | 200.35 | 201.94 | 194.37 | 196.00 | 139.89 | qfq | 5,283,796 | 1,039,457,314 | -1.27% |
| 2026-01-27 | 193.50 | 202.00 | 191.20 | 198.52 | 141.69 | qfq | 5,606,561 | 1,107,735,027 | 2.70% |
| 2026-01-26 | 195.19 | 198.48 | 190.28 | 193.30 | 137.96 | qfq | 5,584,036 | 1,082,374,905 | -2.56% |
| 2026-01-23 | 195.35 | 199.90 | 189.01 | 198.38 | 141.59 | qfq | 6,656,646 | 1,295,260,229 | 1.54% |
| 2026-01-22 | 197.35 | 199.00 | 192.50 | 195.38 | 139.45 | qfq | 5,230,274 | 1,023,776,140 | 1.12% |
| 2026-01-21 | 191.48 | 199.00 | 190.02 | 193.22 | 137.90 | qfq | 6,173,754 | 1,195,207,392 | 0.11% |
| 2026-01-20 | 192.00 | 195.79 | 189.11 | 193.00 | 137.75 | qfq | 6,496,308 | 1,254,553,078 | -0.19% |
| 2026-01-19 | 198.30 | 200.80 | 192.60 | 193.37 | 138.01 | qfq | 6,821,724 | 1,328,820,439 | -1.09% |
| 2026-01-16 | 185.08 | 196.66 | 183.30 | 195.50 | 139.53 | qfq | 12,368,369 | 2,365,116,288 | 7.68% |
| 2026-01-15 | 177.98 | 183.20 | 175.17 | 181.56 | 129.58 | qfq | 7,087,306 | 1,268,276,455 | 1.42% |
| 2026-01-14 | 170.62 | 186.50 | 170.00 | 179.02 | 127.77 | qfq | 8,236,092 | 1,474,709,842 | 3.11% |
| 2026-01-13 | 176.75 | 181.01 | 170.18 | 173.62 | 123.92 | qfq | 7,129,475 | 1,242,252,527 | -2.46% |
| 2026-01-12 | 174.50 | 182.58 | 174.50 | 178.00 | 127.04 | qfq | 7,055,032 | 1,263,837,692 | 1.80% |
| 2026-01-09 | 173.60 | 179.80 | 170.21 | 174.85 | 124.79 | qfq | 6,529,211 | 1,135,131,959 | 0.56% |
| 2026-01-08 | 172.00 | 177.00 | 170.58 | 173.88 | 124.10 | qfq | 8,318,932 | 1,448,587,883 | -0.07% |
| 2026-01-07 | 167.00 | 174.99 | 164.00 | 174.00 | 124.19 | qfq | 10,666,981 | 1,814,509,414 | 6.70% |
| 2026-01-06 | 156.45 | 170.28 | 155.02 | 163.07 | 116.39 | qfq | 9,523,605 | 1,569,707,777 | 4.18% |
| 2026-01-05 | 151.43 | 159.38 | 151.09 | 156.52 | 111.71 | qfq | 7,147,396 | 1,118,845,376 | 4.29% |
| 2025-12-31 | 155.88 | 157.18 | 149.51 | 150.08 | 107.12 | qfq | 4,997,624 | 760,468,552 | -1.81% |
| 2025-12-30 | 154.43 | 156.88 | 151.68 | 152.85 | 109.09 | qfq | 4,095,649 | 628,025,328 | -0.66% |
| 2025-12-29 | 157.47 | 158.20 | 151.67 | 153.86 | 109.81 | qfq | 5,143,981 | 792,746,524 | -2.55% |
| 2025-12-26 | 156.40 | 158.87 | 155.79 | 157.88 | 112.68 | qfq | 4,646,533 | 731,514,074 | 0.56% |
| 2025-12-25 | 156.27 | 158.33 | 153.38 | 157.00 | 112.05 | qfq | 4,842,890 | 755,376,394 | 0.64% |
| 2025-12-24 | 159.80 | 159.97 | 154.50 | 156.00 | 111.34 | qfq | 5,617,166 | 877,626,872 | -2.38% |
| 2025-12-23 | 156.00 | 161.01 | 154.90 | 159.80 | 114.05 | qfq | 7,842,615 | 1,244,904,486 | 1.98% |
| 2025-12-22 | 152.15 | 158.20 | 151.24 | 156.70 | 111.84 | qfq | 7,764,878 | 1,207,899,118 | 3.02% |
| 2025-12-19 | 154.80 | 158.49 | 151.38 | 152.10 | 108.56 | qfq | 6,652,216 | 1,023,083,369 | -1.70% |
| 2025-12-18 | 157.55 | 158.60 | 153.73 | 154.73 | 110.43 | qfq | 5,388,491 | 839,745,953 | -2.66% |
| 2025-12-17 | 157.02 | 159.21 | 152.14 | 158.96 | 113.45 | qfq | 5,905,888 | 919,631,255 | 2.55% |
| 2025-12-16 | 153.86 | 159.39 | 151.40 | 155.00 | 110.63 | qfq | 6,488,271 | 1,010,576,524 | -0.20% |
| 2025-12-15 | 155.01 | 159.57 | 153.05 | 155.31 | 110.85 | qfq | 7,257,075 | 1,136,346,101 | -0.44% |
| 2025-12-12 | 152.63 | 156.32 | 146.34 | 156.00 | 111.34 | qfq | 10,219,828 | 1,557,740,523 | 4.42% |
| 2025-12-11 | 146.20 | 155.68 | 146.20 | 149.40 | 106.63 | qfq | 8,466,991 | 1,287,818,633 | 3.30% |
| 2025-12-10 | 145.27 | 145.96 | 141.10 | 144.63 | 103.23 | qfq | 3,416,281 | 489,970,038 | -0.32% |
| 2025-12-09 | 141.07 | 147.00 | 141.02 | 145.10 | 103.56 | qfq | 5,620,598 | 817,159,049 | 1.49% |
| 2025-12-08 | 142.05 | 144.50 | 140.30 | 142.97 | 102.04 | qfq | 6,457,582 | 920,405,375 | 1.76% |
| 2025-12-05 | 137.80 | 141.09 | 135.88 | 140.50 | 100.28 | qfq | 5,379,904 | 748,147,411 | 1.08% |
| 2025-12-04 | 133.00 | 140.52 | 132.99 | 139.00 | 99.21 | qfq | 5,374,627 | 738,059,699 | 3.76% |
| 2025-12-03 | 137.05 | 137.46 | 133.69 | 133.96 | 95.61 | qfq | 3,548,967 | 480,357,636 | -2.38% |
| 2025-12-02 | 136.07 | 138.23 | 135.89 | 137.23 | 97.94 | qfq | 4,138,307 | 567,887,179 | 0.15% |
| 2025-12-01 | 135.50 | 137.47 | 134.64 | 137.02 | 97.79 | qfq | 6,374,608 | 869,223,870 | 1.50% |
| 2025-11-28 | 129.63 | 137.44 | 128.68 | 135.00 | 96.35 | qfq | 8,585,368 | 1,157,604,571 | 3.84% |
| 2025-11-27 | 129.41 | 133.33 | 129.41 | 130.01 | 92.79 | qfq | 4,822,817 | 634,543,184 | 0.59% |
| 2025-11-26 | 127.80 | 130.98 | 126.80 | 129.25 | 92.25 | qfq | 5,239,938 | 677,449,979 | 0.95% |
| 2025-11-25 | 128.88 | 129.33 | 127.39 | 128.03 | 91.38 | qfq | 4,064,291 | 521,722,285 | 0.53% |
| 2025-11-24 | 128.00 | 129.28 | 126.02 | 127.36 | 90.90 | qfq | 3,973,480 | 506,756,103 | 0.44% |
| 2025-11-21 | 130.33 | 132.34 | 126.18 | 126.80 | 90.50 | qfq | 5,155,485 | 661,768,205 | -3.61% |
| 2025-11-20 | 134.00 | 135.68 | 131.11 | 131.55 | 93.89 | qfq | 4,309,215 | 570,812,077 | -2.34% |
| 2025-11-19 | 135.41 | 138.30 | 134.34 | 134.70 | 96.14 | qfq | 3,237,616 | 439,787,144 | -1.25% |
| 2025-11-18 | 131.99 | 139.36 | 131.89 | 136.40 | 97.35 | qfq | 6,134,950 | 836,743,976 | 2.66% |
| 2025-11-17 | 139.77 | 139.77 | 131.91 | 132.86 | 94.82 | qfq | 6,387,037 | 857,100,453 | -3.37% |
| 2025-11-14 | 137.90 | 142.30 | 135.88 | 137.50 | 98.14 | qfq | 4,065,201 | 562,502,840 | -1.57% |
| 2025-11-13 | 139.40 | 144.79 | 138.50 | 139.70 | 99.71 | qfq | 4,942,209 | 696,898,486 | 0.18% |
| 2025-11-12 | 139.00 | 141.20 | 136.33 | 139.45 | 99.53 | qfq | 5,356,436 | 742,415,762 | -0.69% |
| 2025-11-11 | 145.06 | 149.23 | 140.00 | 140.42 | 100.22 | qfq | 6,598,173 | 948,256,550 | -2.13% |
| 2025-11-10 | 139.00 | 147.90 | 139.00 | 143.47 | 102.40 | qfq | 10,284,176 | 1,489,728,053 | 3.03% |
| 2025-11-07 | 139.00 | 141.00 | 138.42 | 139.25 | 99.39 | qfq | 4,484,741 | 626,260,759 | -1.02% |
| 2025-11-06 | 137.80 | 142.00 | 137.26 | 140.68 | 100.41 | qfq | 7,638,480 | 1,069,134,687 | 2.69% |
| 2025-11-05 | 135.74 | 138.47 | 134.74 | 137.00 | 97.78 | qfq | 4,928,684 | 673,427,245 | -1.30% |
| 2025-11-04 | 134.27 | 142.20 | 133.25 | 138.80 | 99.06 | qfq | 10,083,133 | 1,401,560,713 | 3.64% |
| 2025-11-03 | 135.79 | 137.33 | 130.30 | 133.93 | 95.59 | qfq | 8,893,089 | 1,180,089,032 | -2.48% |
| 2025-10-31 | 141.64 | 142.00 | 137.00 | 137.34 | 98.02 | qfq | 11,528,131 | 1,603,839,687 | -6.49% |
| 2025-10-30 | 150.33 | 152.50 | 146.43 | 146.87 | 104.82 | qfq | 6,822,112 | 1,015,316,954 | -2.28% |
| 2025-10-29 | 147.88 | 150.60 | 146.00 | 150.29 | 107.26 | qfq | 7,818,516 | 1,160,431,098 | 0.31% |
| 2025-10-28 | 149.62 | 153.81 | 148.00 | 149.83 | 106.94 | qfq | 7,302,000 | 1,103,891,691 | -0.65% |
| 2025-10-27 | 150.00 | 153.13 | 147.55 | 150.81 | 107.64 | qfq | 10,168,439 | 1,530,415,407 | 2.35% |
| 2025-10-24 | 144.11 | 147.93 | 143.80 | 147.35 | 105.17 | qfq | 11,746,418 | 1,721,029,995 | 3.23% |
| 2025-10-23 | 141.60 | 143.79 | 139.84 | 142.74 | 101.88 | qfq | 5,336,878 | 757,138,624 | 0.74% |
| 2025-10-22 | 142.00 | 144.44 | 139.61 | 141.69 | 101.13 | qfq | 6,217,645 | 879,580,041 | -0.92% |
| 2025-10-21 | 143.00 | 144.66 | 142.20 | 143.00 | 102.06 | qfq | 6,679,761 | 958,110,881 | 0.79% |
| 2025-10-20 | 144.88 | 146.68 | 140.89 | 141.88 | 101.26 | qfq | 6,592,590 | 946,737,984 | -0.15% |
| 2025-10-17 | 148.79 | 149.00 | 142.00 | 142.10 | 101.42 | qfq | 8,792,088 | 1,270,365,283 | -4.87% |
| 2025-10-16 | 149.01 | 153.85 | 148.46 | 149.37 | 106.61 | qfq | 6,842,856 | 1,034,403,731 | -0.60% |
| 2025-10-15 | 149.94 | 152.07 | 147.00 | 150.27 | 107.25 | qfq | 9,905,893 | 1,484,949,859 | 0.52% |
| 2025-10-14 | 169.88 | 169.99 | 149.00 | 149.50 | 106.70 | qfq | 16,354,998 | 2,577,324,608 | -10.33% |
| 2025-10-13 | 155.00 | 166.99 | 155.00 | 166.73 | 119.00 | qfq | 12,194,222 | 1,973,550,351 | 1.66% |
| 2025-10-10 | 158.82 | 165.99 | 157.34 | 164.00 | 117.05 | qfq | 12,483,731 | 2,022,631,610 | 1.11% |
| 2025-10-09 | 167.20 | 171.32 | 161.11 | 162.20 | 115.77 | qfq | 14,448,172 | 2,392,708,841 | -1.82% |
| 2025-09-30 | 166.00 | 171.60 | 162.70 | 165.20 | 117.91 | qfq | 12,309,023 | 2,051,087,696 | -1.59% |
| 2025-09-29 | 164.00 | 168.86 | 157.30 | 167.87 | 119.81 | qfq | 14,543,007 | 2,339,097,956 | 2.86% |
| 2025-09-26 | 157.00 | 169.88 | 155.80 | 163.20 | 116.48 | qfq | 15,149,339 | 2,494,683,148 | 3.84% |
| 2025-09-25 | 153.72 | 160.93 | 151.84 | 157.16 | 112.17 | qfq | 15,095,690 | 2,356,408,243 | 1.39% |
| 2025-09-24 | 137.59 | 164.00 | 136.36 | 155.00 | 110.63 | qfq | 21,925,432 | 3,276,463,430 | 13.16% |
| 2025-09-23 | 133.40 | 137.30 | 132.28 | 136.97 | 97.76 | qfq | 15,728,558 | 2,118,272,659 | 4.33% |
| 2025-09-22 | 132.00 | 132.90 | 129.51 | 131.28 | 93.70 | qfq | 10,749,032 | 1,407,729,265 | 0.45% |
| 2025-09-19 | 130.00 | 134.80 | 130.00 | 130.69 | 93.28 | qfq | 15,485,294 | 2,050,411,478 | 0.67% |
| 2025-09-18 | 125.98 | 135.55 | 125.00 | 129.82 | 92.66 | qfq | 18,194,258 | 2,374,942,896 | 3.03% |
| 2025-09-17 | 123.00 | 127.45 | 120.02 | 126.00 | 89.93 | qfq | 12,527,207 | 1,557,566,318 | 2.82% |
| 2025-09-16 | 118.00 | 126.36 | 118.00 | 122.54 | 87.46 | qfq | 14,731,924 | 1,800,826,540 | 3.85% |
| 2025-09-15 | 119.67 | 120.37 | 115.66 | 118.00 | 84.22 | qfq | 12,477,739 | 1,467,521,575 | -0.08% |
| 2025-09-12 | 118.05 | 120.86 | 117.09 | 118.10 | 84.29 | qfq | 9,312,416 | 1,109,044,143 | 0.03% |
| 2025-09-11 | 114.60 | 118.80 | 113.50 | 118.06 | 84.26 | qfq | 8,910,673 | 1,040,372,013 | 2.93% |
| 2025-09-10 | 115.00 | 116.60 | 114.70 | 114.70 | 81.86 | qfq | 4,702,188 | 543,169,346 | -0.55% |
| 2025-09-09 | 118.00 | 118.03 | 114.71 | 115.33 | 82.31 | qfq | 4,938,470 | 573,382,224 | -3.25% |
| 2025-09-08 | 117.41 | 119.74 | 115.25 | 119.20 | 85.08 | qfq | 6,839,259 | 800,972,045 | 1.45% |
| 2025-09-05 | 114.65 | 117.95 | 113.80 | 117.50 | 83.86 | qfq | 6,183,074 | 714,155,763 | 2.50% |
| 2025-09-04 | 121.00 | 121.54 | 112.60 | 114.63 | 81.81 | qfq | 9,367,658 | 1,093,401,374 | -4.86% |
| 2025-09-03 | 120.93 | 124.36 | 120.15 | 120.48 | 85.99 | qfq | 7,807,142 | 952,601,454 | -0.02% |
| 2025-09-02 | 127.04 | 129.50 | 119.70 | 120.50 | 86.00 | qfq | 9,828,953 | 1,215,414,229 | -5.98% |
| 2025-09-01 | 128.00 | 130.89 | 126.01 | 128.17 | 91.48 | qfq | 9,427,164 | 1,208,387,535 | 1.72% |
| 2025-08-29 | 130.90 | 130.98 | 125.00 | 126.00 | 89.93 | qfq | 8,797,413 | 1,112,295,646 | -3.07% |
| 2025-08-28 | 124.48 | 130.00 | 123.04 | 129.99 | 92.78 | qfq | 10,971,865 | 1,385,446,243 | 4.43% |
| 2025-08-27 | 124.93 | 132.15 | 123.68 | 124.48 | 88.84 | qfq | 12,083,503 | 1,542,096,695 | -1.13% |
| 2025-08-26 | 122.50 | 127.77 | 121.42 | 125.90 | 89.86 | qfq | 8,174,674 | 1,020,794,219 | 2.29% |
| 2025-08-25 | 127.25 | 132.89 | 121.00 | 123.08 | 87.84 | qfq | 14,854,867 | 1,866,865,748 | -1.42% |
| 2025-08-22 | 116.30 | 127.00 | 116.29 | 124.85 | 89.11 | qfq | 14,266,710 | 1,741,035,414 | 6.92% |
| 2025-08-21 | 116.51 | 118.12 | 115.30 | 116.77 | 83.34 | qfq | 8,615,353 | 1,005,797,399 | 0.23% |
| 2025-08-20 | 111.00 | 116.73 | 110.06 | 116.50 | 83.15 | qfq | 10,112,049 | 1,147,422,261 | 5.61% |
| 2025-08-19 | 113.00 | 113.00 | 110.03 | 110.31 | 78.73 | qfq | 6,273,529 | 695,923,967 | -2.00% |
| 2025-08-18 | 108.00 | 114.27 | 108.00 | 112.56 | 80.34 | qfq | 9,231,810 | 1,025,553,496 | 4.29% |
| 2025-08-15 | 105.86 | 108.25 | 104.40 | 107.93 | 77.03 | qfq | 6,252,229 | 665,742,269 | 1.53% |
| 2025-08-14 | 107.88 | 109.78 | 106.10 | 106.30 | 75.87 | qfq | 7,702,294 | 831,282,270 | -1.27% |
| 2025-08-13 | 106.51 | 108.26 | 106.13 | 107.67 | 76.85 | qfq | 5,369,986 | 576,179,811 | 1.00% |
| 2025-08-12 | 107.39 | 107.54 | 105.60 | 106.60 | 76.08 | qfq | 6,309,728 | 672,174,190 | -0.84% |
| 2025-08-11 | 108.42 | 108.42 | 107.30 | 107.50 | 76.72 | qfq | 4,317,631 | 464,947,168 | -0.56% |
| 2025-08-08 | 109.34 | 109.34 | 108.08 | 108.11 | 77.16 | qfq | 2,844,168 | 308,585,154 | -1.12% |
| 2025-08-07 | 109.19 | 111.45 | 108.41 | 109.33 | 78.03 | qfq | 4,484,282 | 491,992,263 | 0.21% |
| 2025-08-06 | 109.09 | 109.19 | 108.10 | 109.10 | 77.87 | qfq | 3,191,205 | 346,860,239 | 0.09% |
| 2025-08-05 | 108.69 | 109.80 | 107.90 | 109.00 | 77.80 | qfq | 3,630,087 | 394,581,340 | 0.52% |
| 2025-08-04 | 108.03 | 110.47 | 107.06 | 108.44 | 77.40 | qfq | 4,219,238 | 456,537,526 | -0.34% |
| 2025-08-01 | 110.60 | 111.80 | 108.80 | 108.81 | 77.66 | qfq | 3,431,124 | 376,815,007 | -1.50% |
| 2025-07-31 | 114.00 | 114.90 | 110.21 | 110.47 | 78.84 | qfq | 4,233,882 | 476,570,944 | -3.41% |
| 2025-07-30 | 115.63 | 116.95 | 113.18 | 114.37 | 81.63 | qfq | 3,711,640 | 427,100,995 | -1.43% |
| 2025-07-29 | 114.71 | 117.22 | 112.21 | 116.03 | 82.81 | qfq | 4,392,084 | 506,789,713 | 0.85% |
| 2025-07-28 | 115.30 | 116.50 | 114.00 | 115.05 | 82.11 | qfq | 4,853,931 | 560,581,384 | -0.16% |
| 2025-07-25 | 115.00 | 115.66 | 113.54 | 115.24 | 82.25 | qfq | 3,467,658 | 396,939,738 | 0.27% |
| 2025-07-24 | 115.90 | 115.90 | 114.08 | 114.93 | 82.03 | qfq | 3,781,991 | 433,914,922 | -0.10% |
| 2025-07-23 | 110.38 | 115.70 | 109.52 | 115.05 | 82.11 | qfq | 7,021,552 | 802,595,727 | 4.26% |
| 2025-07-22 | 109.66 | 111.78 | 109.20 | 110.35 | 78.76 | qfq | 3,544,265 | 390,884,260 | 0.82% |
| 2025-07-21 | 111.36 | 111.37 | 109.08 | 109.45 | 78.12 | qfq | 3,550,482 | 388,916,762 | -1.71% |
| 2025-07-18 | 111.77 | 112.86 | 110.00 | 111.35 | 79.47 | qfq | 3,080,224 | 342,653,158 | 0.28% |
| 2025-07-17 | 111.79 | 111.79 | 109.21 | 111.04 | 79.25 | qfq | 3,319,862 | 367,138,936 | -0.78% |
| 2025-07-16 | 113.08 | 114.20 | 111.52 | 111.91 | 79.87 | qfq | 2,198,899 | 247,202,669 | -0.89% |
| 2025-07-15 | 112.26 | 113.78 | 111.31 | 112.91 | 80.59 | qfq | 2,327,977 | 262,081,508 | 0.81% |
| 2025-07-14 | 112.41 | 113.33 | 111.76 | 112.00 | 79.94 | qfq | 1,778,429 | 200,079,959 | -0.40% |
| 2025-07-11 | 110.88 | 112.70 | 110.20 | 112.45 | 80.26 | qfq | 2,298,950 | 256,268,143 | 1.53% |
| 2025-07-10 | 112.06 | 113.80 | 110.13 | 110.76 | 79.05 | qfq | 2,600,218 | 290,212,023 | -1.50% |
| 2025-07-09 | 112.37 | 113.20 | 111.51 | 112.45 | 80.26 | qfq | 2,184,151 | 245,353,819 | 0.08% |
| 2025-07-08 | 113.10 | 113.89 | 112.18 | 112.36 | 80.19 | qfq | 2,409,980 | 271,884,799 | -0.12% |
| 2025-07-07 | 111.58 | 114.85 | 111.28 | 112.50 | 80.29 | qfq | 2,524,029 | 286,476,636 | 0.31% |
| 2025-07-04 | 108.08 | 114.64 | 107.89 | 112.15 | 80.04 | qfq | 4,148,439 | 462,758,645 | 3.43% |
| 2025-07-03 | 110.60 | 111.20 | 108.30 | 108.43 | 77.39 | qfq | 2,799,331 | 305,727,152 | -34.15% |
| 2025-07-02 | 168.16 | 168.81 | 164.10 | 164.67 | 78.67 | qfq | 1,988,712 | 329,782,444 | -2.48% |
| 2025-07-01 | 168.70 | 170.90 | 167.55 | 168.85 | 80.67 | qfq | 1,760,913 | 297,461,677 | 0.09% |
| 2025-06-30 | 166.36 | 169.34 | 165.16 | 168.70 | 80.60 | qfq | 2,651,971 | 443,798,208 | 1.78% |
| 2025-06-27 | 165.31 | 168.00 | 163.53 | 165.75 | 79.19 | qfq | 2,227,891 | 369,908,735 | 0.81% |
| 2025-06-26 | 164.61 | 169.16 | 163.20 | 164.42 | 78.55 | qfq | 2,258,166 | 372,733,900 | -0.08% |
| 2025-06-25 | 164.80 | 165.67 | 162.05 | 164.55 | 78.61 | qfq | 2,452,423 | 401,037,050 | -0.16% |
| 2025-06-24 | 163.99 | 165.48 | 161.70 | 164.81 | 78.74 | qfq | 2,264,249 | 371,177,185 | 0.13% |
| 2025-06-23 | 161.65 | 167.13 | 160.20 | 164.60 | 78.64 | qfq | 3,650,228 | 601,828,277 | 1.79% |
| 2025-06-20 | 161.71 | 167.00 | 161.30 | 161.70 | 77.25 | qfq | 2,717,716 | 442,153,001 | 0.05% |
| 2025-06-19 | 157.60 | 162.68 | 157.40 | 161.62 | 77.21 | qfq | 3,171,038 | 512,147,468 | 2.11% |
| 2025-06-18 | 152.89 | 158.96 | 152.89 | 158.28 | 75.62 | qfq | 2,783,016 | 435,860,087 | 3.53% |
| 2025-06-17 | 153.80 | 155.58 | 152.00 | 152.89 | 73.04 | qfq | 1,205,072 | 184,361,981 | -0.64% |
| 2025-06-16 | 152.30 | 156.44 | 152.27 | 153.88 | 73.52 | qfq | 2,054,995 | 316,842,558 | 1.23% |
| 2025-06-13 | 148.28 | 154.96 | 147.98 | 152.01 | 72.62 | qfq | 5,595,140 | 848,037,368 | 1.98% |
| 2025-06-12 | 151.25 | 152.47 | 148.58 | 149.06 | 71.21 | qfq | 2,170,703 | 324,864,412 | -1.71% |
| 2025-06-11 | 152.50 | 154.90 | 151.55 | 151.65 | 72.45 | qfq | 1,760,429 | 269,187,131 | -0.56% |
| 2025-06-10 | 155.22 | 156.20 | 151.99 | 152.50 | 72.86 | qfq | 1,827,520 | 281,305,274 | -1.75% |
| 2025-06-09 | 155.85 | 156.24 | 154.28 | 155.22 | 74.16 | qfq | 2,024,664 | 314,782,809 | -0.37% |
| 2025-06-06 | 153.60 | 157.26 | 152.50 | 155.80 | 74.43 | qfq | 2,232,285 | 347,051,925 | 1.50% |
| 2025-06-05 | 152.86 | 153.86 | 151.75 | 153.49 | 73.33 | qfq | 1,782,984 | 272,093,397 | 0.62% |
| 2025-06-04 | 153.38 | 153.77 | 152.36 | 152.54 | 72.88 | qfq | 1,471,375 | 225,001,071 | -0.82% |
| 2025-06-03 | 147.82 | 155.80 | 147.78 | 153.80 | 73.48 | qfq | 3,430,782 | 527,605,479 | 4.05% |
| 2025-05-30 | 151.50 | 151.50 | 147.82 | 147.82 | 70.62 | qfq | 1,733,493 | 258,588,451 | -2.83% |
| 2025-05-29 | 148.11 | 152.50 | 147.70 | 152.12 | 72.68 | qfq | 2,361,023 | 355,404,608 | 2.82% |
| 2025-05-28 | 152.42 | 153.06 | 147.88 | 147.95 | 70.68 | qfq | 2,842,840 | 426,001,655 | -3.20% |
| 2025-05-27 | 153.68 | 154.22 | 152.30 | 152.84 | 73.02 | qfq | 1,161,417 | 177,552,801 | -0.79% |
| 2025-05-26 | 152.95 | 154.33 | 152.55 | 154.05 | 73.60 | qfq | 1,381,100 | 212,227,474 | 1.32% |
| 2025-05-23 | 153.13 | 155.00 | 152.00 | 152.04 | 72.64 | qfq | 1,487,623 | 228,245,561 | -0.50% |
| 2025-05-22 | 153.91 | 155.29 | 152.80 | 152.80 | 73.00 | qfq | 933,623 | 143,637,887 | -0.97% |
| 2025-05-21 | 155.33 | 155.88 | 152.73 | 154.30 | 73.72 | qfq | 1,433,108 | 220,562,759 | -0.66% |
| 2025-05-20 | 155.60 | 156.60 | 154.58 | 155.32 | 74.20 | qfq | 1,321,721 | 205,411,794 | -0.17% |
| 2025-05-19 | 154.00 | 156.08 | 153.10 | 155.59 | 74.33 | qfq | 1,577,578 | 244,270,123 | 1.14% |
| 2025-05-16 | 154.66 | 155.70 | 153.78 | 153.83 | 73.49 | qfq | 1,378,899 | 213,231,429 | -0.50% |
| 2025-05-15 | 157.61 | 158.47 | 154.56 | 154.60 | 73.86 | qfq | 1,659,834 | 258,894,699 | -1.95% |
| 2025-05-14 | 158.70 | 159.29 | 157.02 | 157.67 | 75.33 | qfq | 1,776,311 | 280,486,790 | -0.54% |
| 2025-05-13 | 160.50 | 161.10 | 158.00 | 158.53 | 75.74 | qfq | 1,624,350 | 258,613,913 | -0.77% |
| 2025-05-12 | 159.46 | 159.98 | 157.52 | 159.76 | 76.33 | qfq | 2,344,253 | 372,384,845 | 0.36% |
| 2025-05-09 | 164.60 | 164.60 | 158.51 | 159.18 | 76.05 | qfq | 3,351,373 | 538,536,569 | -3.59% |
| 2025-05-08 | 164.62 | 165.85 | 162.12 | 165.11 | 78.88 | qfq | 2,375,599 | 390,219,495 | -0.19% |
| 2025-05-07 | 168.78 | 169.35 | 164.06 | 165.42 | 79.03 | qfq | 2,718,078 | 451,418,266 | -0.89% |
| 2025-05-06 | 165.70 | 167.27 | 164.06 | 166.90 | 79.74 | qfq | 2,570,848 | 426,306,547 | 0.99% |
| 2025-04-30 | 165.10 | 166.83 | 163.62 | 165.26 | 78.95 | qfq | 2,042,699 | 337,711,529 | -0.15% |
| 2025-04-29 | 168.00 | 169.95 | 163.88 | 165.50 | 79.07 | qfq | 2,479,519 | 410,172,140 | -1.71% |
| 2025-04-28 | 169.00 | 171.25 | 168.35 | 168.38 | 80.44 | qfq | 1,752,713 | 297,647,994 | -0.98% |
| 2025-04-25 | 165.05 | 170.15 | 162.00 | 170.04 | 81.24 | qfq | 2,675,923 | 446,527,556 | 2.86% |
| 2025-04-24 | 168.97 | 169.45 | 164.25 | 165.31 | 78.98 | qfq | 1,941,888 | 323,036,847 | -2.13% |
| 2025-04-23 | 170.93 | 171.66 | 167.40 | 168.90 | 80.69 | qfq | 2,051,282 | 346,856,554 | -1.19% |
| 2025-04-22 | 164.95 | 173.17 | 164.54 | 170.93 | 81.66 | qfq | 3,123,476 | 530,861,151 | 2.88% |
| 2025-04-21 | 164.70 | 166.28 | 163.86 | 166.14 | 79.37 | qfq | 1,433,590 | 236,836,442 | 0.83% |
| 2025-04-18 | 165.60 | 166.72 | 163.66 | 164.77 | 78.72 | qfq | 1,624,558 | 268,414,437 | -1.24% |
| 2025-04-17 | 168.05 | 170.48 | 166.82 | 166.84 | 79.71 | qfq | 2,258,531 | 379,662,303 | -1.54% |
| 2025-04-16 | 169.29 | 170.50 | 166.59 | 169.45 | 80.95 | qfq | 1,741,648 | 293,553,620 | 0.24% |
| 2025-04-15 | 170.24 | 170.58 | 166.62 | 169.04 | 80.76 | qfq | 2,292,264 | 385,441,934 | -0.99% |
| 2025-04-14 | 172.38 | 173.57 | 169.90 | 170.73 | 81.57 | qfq | 2,994,117 | 512,516,019 | -0.46% |
| 2025-04-11 | 168.02 | 175.16 | 166.55 | 171.52 | 81.94 | qfq | 4,553,240 | 779,810,084 | 2.06% |
| 2025-04-10 | 168.00 | 171.48 | 165.79 | 168.05 | 80.29 | qfq | 2,997,214 | 505,092,463 | 1.34% |
| 2025-04-09 | 151.50 | 175.96 | 151.49 | 165.82 | 79.22 | qfq | 6,406,921 | 1,066,072,717 | 6.54% |
| 2025-04-08 | 159.59 | 162.42 | 153.65 | 155.64 | 74.36 | qfq | 3,844,773 | 605,312,350 | -0.54% |
| 2025-04-07 | 164.00 | 169.66 | 150.20 | 156.49 | 74.76 | qfq | 5,555,603 | 903,052,854 | -7.81% |
| 2025-04-03 | 167.36 | 175.68 | 167.36 | 169.75 | 81.10 | qfq | 4,017,906 | 692,807,152 | 1.43% |
| 2025-04-02 | 166.85 | 169.55 | 164.52 | 167.36 | 79.96 | qfq | 1,784,134 | 297,722,439 | -0.32% |
| 2025-04-01 | 166.07 | 170.44 | 165.39 | 167.90 | 80.21 | qfq | 2,293,621 | 385,665,330 | 1.54% |
| 2025-03-31 | 167.00 | 170.50 | 163.01 | 165.35 | 79.00 | qfq | 2,585,179 | 430,155,407 | -2.01% |
| 2025-03-28 | 171.60 | 175.00 | 168.28 | 168.75 | 80.62 | qfq | 2,882,676 | 493,684,241 | -1.65% |
| 2025-03-27 | 170.40 | 174.80 | 169.58 | 171.58 | 81.97 | qfq | 2,575,035 | 443,463,326 | 0.66% |
| 2025-03-26 | 170.18 | 173.91 | 170.12 | 170.45 | 81.43 | qfq | 2,433,764 | 417,785,462 | -0.65% |
| 2025-03-25 | 170.00 | 174.18 | 168.89 | 171.57 | 81.97 | qfq | 3,944,269 | 678,812,445 | 0.98% |
| 2025-03-24 | 163.90 | 172.76 | 163.90 | 169.91 | 81.17 | qfq | 5,897,863 | 999,836,940 | 3.69% |
| 2025-03-21 | 160.85 | 165.23 | 160.51 | 163.86 | 78.28 | qfq | 4,285,670 | 700,330,864 | 1.86% |
| 2025-03-20 | 164.53 | 164.84 | 160.60 | 160.87 | 76.86 | qfq | 2,220,744 | 361,356,422 | -2.22% |
| 2025-03-19 | 164.49 | 166.90 | 163.88 | 164.53 | 78.60 | qfq | 2,140,267 | 353,510,346 | -0.85% |
| 2025-03-18 | 164.00 | 168.49 | 164.00 | 165.94 | 79.28 | qfq | 3,519,185 | 586,187,030 | 1.69% |
| 2025-03-17 | 164.00 | 165.15 | 162.40 | 163.18 | 77.96 | qfq | 1,665,583 | 272,727,744 | -0.32% |
| 2025-03-14 | 159.99 | 164.99 | 159.60 | 163.70 | 78.21 | qfq | 2,850,484 | 463,997,718 | 2.31% |
| 2025-03-13 | 164.80 | 164.80 | 159.22 | 160.00 | 76.44 | qfq | 3,449,318 | 557,046,606 | -3.09% |
| 2025-03-12 | 170.42 | 170.85 | 165.00 | 165.11 | 78.88 | qfq | 4,077,043 | 679,296,742 | -2.81% |
| 2025-03-11 | 167.05 | 172.21 | 167.05 | 169.88 | 81.16 | qfq | 3,734,930 | 633,495,578 | 0.28% |
| 2025-03-10 | 168.00 | 170.96 | 166.30 | 169.40 | 80.93 | qfq | 2,906,183 | 489,957,384 | 0.54% |
| 2025-03-07 | 168.31 | 171.88 | 166.66 | 168.49 | 80.50 | qfq | 4,377,343 | 738,489,967 | -1.76% |
| 2025-03-06 | 169.00 | 176.33 | 168.92 | 171.50 | 81.93 | qfq | 7,179,333 | 1,239,369,183 | 4.19% |
| 2025-03-05 | 166.35 | 168.35 | 163.80 | 164.60 | 78.64 | qfq | 3,154,375 | 521,340,901 | -1.91% |
| 2025-03-04 | 164.10 | 168.28 | 161.12 | 167.80 | 80.17 | qfq | 4,807,144 | 791,736,559 | 1.57% |
| 2025-03-03 | 167.12 | 168.12 | 163.99 | 165.21 | 78.93 | qfq | 3,659,774 | 606,344,995 | -1.04% |
| 2025-02-28 | 172.00 | 172.37 | 165.49 | 166.95 | 79.76 | qfq | 4,626,526 | 782,484,085 | -3.13% |
| 2025-02-27 | 176.33 | 176.79 | 169.68 | 172.35 | 82.34 | qfq | 4,801,221 | 829,472,698 | -1.71% |
| 2025-02-26 | 177.50 | 178.35 | 172.39 | 175.35 | 83.77 | qfq | 4,289,428 | 750,297,570 | -0.52% |
| 2025-02-25 | 176.00 | 183.00 | 174.00 | 176.26 | 84.21 | qfq | 5,346,221 | 949,310,363 | -1.66% |
| 2025-02-24 | 178.08 | 184.25 | 176.37 | 179.23 | 85.63 | qfq | 5,575,778 | 1,003,482,079 | 1.69% |
| 2025-02-21 | 172.27 | 178.98 | 170.37 | 176.25 | 84.20 | qfq | 6,421,601 | 1,128,011,090 | 2.28% |
| 2025-02-20 | 172.19 | 176.50 | 170.88 | 172.32 | 82.33 | qfq | 4,257,074 | 738,252,310 | -0.74% |
| 2025-02-19 | 169.00 | 176.01 | 166.68 | 173.60 | 82.94 | qfq | 7,642,034 | 1,318,230,709 | 2.60% |
| 2025-02-18 | 159.66 | 175.09 | 159.01 | 169.20 | 80.84 | qfq | 9,476,531 | 1,588,279,297 | 5.98% |
| 2025-02-17 | 157.71 | 161.72 | 157.16 | 159.65 | 76.27 | qfq | 3,595,754 | 573,445,223 | 1.04% |
| 2025-02-14 | 162.02 | 163.69 | 156.55 | 158.00 | 75.48 | qfq | 4,375,056 | 694,036,069 | -2.88% |
| 2025-02-13 | 166.08 | 167.98 | 162.58 | 162.69 | 77.73 | qfq | 3,876,824 | 639,382,741 | -1.96% |
| 2025-02-12 | 165.56 | 166.98 | 161.88 | 165.95 | 79.28 | qfq | 3,494,240 | 573,558,782 | 0.70% |
| 2025-02-11 | 165.10 | 165.93 | 161.18 | 164.80 | 78.73 | qfq | 2,908,593 | 476,164,775 | -0.22% |
| 2025-02-10 | 163.44 | 166.50 | 161.84 | 165.16 | 78.91 | qfq | 3,108,992 | 509,991,044 | 0.35% |
| 2025-02-07 | 165.30 | 166.98 | 161.80 | 164.59 | 78.63 | qfq | 3,866,724 | 636,932,294 | -0.08% |
| 2025-02-06 | 152.34 | 168.00 | 151.20 | 164.73 | 78.70 | qfq | 6,205,146 | 1,006,646,798 | 7.98% |
| 2025-02-05 | 160.00 | 161.00 | 150.70 | 152.56 | 72.89 | qfq | 3,835,333 | 587,967,874 | -3.69% |
| 2025-01-27 | 159.55 | 162.39 | 157.67 | 158.40 | 75.68 | qfq | 2,208,414 | 351,854,387 | -0.88% |
| 2025-01-24 | 158.95 | 162.57 | 158.01 | 159.80 | 76.34 | qfq | 3,048,860 | 489,666,005 | 1.68% |
| 2025-01-23 | 160.00 | 161.26 | 157.02 | 157.16 | 75.08 | qfq | 2,154,422 | 342,279,545 | -0.44% |
| 2025-01-22 | 159.08 | 160.28 | 156.50 | 157.85 | 75.41 | qfq | 1,890,742 | 298,139,054 | -1.44% |
| 2025-01-21 | 159.56 | 160.51 | 156.50 | 160.16 | 76.52 | qfq | 2,229,023 | 354,521,263 | 0.88% |
| 2025-01-20 | 161.30 | 163.50 | 158.12 | 158.76 | 75.85 | qfq | 2,449,558 | 391,631,332 | -1.24% |
| 2025-01-17 | 156.00 | 163.99 | 155.30 | 160.76 | 76.80 | qfq | 3,902,823 | 627,100,164 | 2.47% |
| 2025-01-16 | 155.90 | 160.61 | 154.71 | 156.89 | 74.95 | qfq | 3,001,428 | 472,282,923 | 1.57% |
| 2025-01-15 | 158.83 | 159.49 | 153.52 | 154.46 | 73.79 | qfq | 3,311,101 | 517,664,305 | -2.43% |
| 2025-01-14 | 152.00 | 158.65 | 151.09 | 158.31 | 75.63 | qfq | 3,618,034 | 563,697,844 | 4.98% |
| 2025-01-13 | 150.51 | 154.30 | 150.20 | 150.80 | 72.04 | qfq | 2,315,247 | 351,552,943 | -0.76% |
| 2025-01-10 | 153.60 | 156.89 | 151.80 | 151.95 | 72.59 | qfq | 3,163,341 | 488,508,703 | -1.30% |
| 2025-01-09 | 153.50 | 156.66 | 153.28 | 153.95 | 73.55 | qfq | 2,537,721 | 393,054,892 | -0.08% |
| 2025-01-08 | 157.49 | 157.71 | 149.64 | 154.07 | 73.61 | qfq | 3,409,101 | 524,540,306 | -2.49% |
| 2025-01-07 | 157.22 | 160.36 | 155.24 | 158.00 | 75.48 | qfq | 3,081,045 | 484,916,564 | 0.16% |
| 2025-01-06 | 157.00 | 160.37 | 156.21 | 157.74 | 75.36 | qfq | 1,913,865 | 302,681,443 | -0.04% |
| 2025-01-03 | 159.20 | 161.98 | 157.00 | 157.80 | 75.39 | qfq | 2,193,169 | 349,462,989 | -0.44% |
| 2025-01-02 | 163.99 | 163.99 | 156.00 | 158.50 | 75.72 | qfq | 3,008,481 | 481,524,517 | -2.75% |
| 2024-12-31 | 167.61 | 167.88 | 162.99 | 162.99 | 77.87 | qfq | 2,375,595 | 392,482,080 | -2.23% |
| 2024-12-30 | 168.39 | 170.08 | 166.40 | 166.70 | 79.64 | qfq | 2,660,289 | 446,583,103 | -0.97% |
| 2024-12-27 | 170.02 | 174.37 | 167.30 | 168.34 | 80.42 | qfq | 3,392,004 | 579,740,944 | -0.99% |
| 2024-12-26 | 171.25 | 172.59 | 169.15 | 170.03 | 81.23 | qfq | 3,330,311 | 569,669,458 | -0.73% |
| 2024-12-25 | 174.83 | 179.36 | 170.38 | 171.28 | 81.83 | qfq | 4,190,721 | 731,620,920 | -0.69% |
| 2024-12-24 | 170.31 | 172.72 | 166.82 | 172.47 | 82.40 | qfq | 4,046,997 | 687,362,261 | 1.57% |
| 2024-12-23 | 173.99 | 175.52 | 168.68 | 169.80 | 81.12 | qfq | 5,404,148 | 927,251,982 | -4.11% |
| 2024-12-20 | 173.98 | 179.88 | 173.01 | 177.07 | 84.60 | qfq | 4,004,652 | 708,531,813 | 1.71% |
| 2024-12-19 | 174.70 | 176.85 | 172.49 | 174.10 | 83.18 | qfq | 3,102,714 | 541,438,888 | -1.25% |
| 2024-12-18 | 177.10 | 179.72 | 175.06 | 176.30 | 84.23 | qfq | 2,779,125 | 493,060,130 | 0.46% |
| 2024-12-17 | 181.20 | 182.00 | 174.68 | 175.50 | 83.85 | qfq | 2,801,645 | 495,901,710 | -3.25% |
| 2024-12-16 | 180.12 | 182.85 | 176.00 | 181.39 | 86.66 | qfq | 3,173,186 | 569,359,307 | 0.77% |
| 2024-12-13 | 184.23 | 188.68 | 179.00 | 180.01 | 86.00 | qfq | 5,183,138 | 954,589,191 | -2.92% |
| 2024-12-12 | 184.38 | 188.38 | 184.03 | 185.42 | 88.58 | qfq | 2,738,514 | 509,262,979 | 0.48% |
| 2024-12-11 | 186.88 | 189.88 | 183.68 | 184.53 | 88.16 | qfq | 3,250,639 | 604,817,984 | -1.33% |
| 2024-12-10 | 192.08 | 195.27 | 186.40 | 187.01 | 89.34 | qfq | 3,822,196 | 729,251,444 | 1.60% |
| 2024-12-09 | 190.81 | 191.96 | 183.91 | 184.07 | 87.94 | qfq | 2,796,919 | 522,253,139 | -4.13% |
| 2024-12-06 | 188.00 | 192.91 | 186.23 | 192.00 | 91.73 | qfq | 2,264,306 | 430,924,540 | 1.85% |
| 2024-12-05 | 187.50 | 190.34 | 186.40 | 188.51 | 90.06 | qfq | 2,019,557 | 380,418,359 | -0.26% |
| 2024-12-04 | 195.50 | 195.50 | 188.00 | 189.00 | 90.29 | qfq | 2,823,935 | 539,419,558 | -1.41% |
| 2024-12-03 | 196.69 | 198.45 | 190.89 | 191.71 | 91.59 | qfq | 3,295,007 | 636,201,442 | -2.66% |
| 2024-12-02 | 195.00 | 198.90 | 188.06 | 196.95 | 94.09 | qfq | 4,132,189 | 804,429,044 | 3.95% |
| 2024-11-29 | 186.01 | 192.60 | 184.02 | 189.46 | 90.51 | qfq | 2,731,113 | 514,737,113 | 1.53% |
| 2024-11-28 | 188.00 | 190.92 | 185.80 | 186.60 | 89.15 | qfq | 2,330,369 | 438,188,543 | -0.78% |
| 2024-11-27 | 184.62 | 189.40 | 178.80 | 188.07 | 89.85 | qfq | 2,922,866 | 539,603,480 | 2.11% |
| 2024-11-26 | 181.70 | 186.62 | 181.00 | 184.18 | 87.99 | qfq | 1,953,208 | 359,412,208 | -0.18% |
| 2024-11-25 | 182.76 | 188.10 | 179.31 | 184.52 | 88.15 | qfq | 3,197,337 | 586,359,214 | 1.62% |
| 2024-11-22 | 189.00 | 196.30 | 180.81 | 181.57 | 86.75 | qfq | 3,907,323 | 737,743,617 | -3.93% |
| 2024-11-21 | 187.31 | 191.00 | 185.96 | 189.00 | 90.29 | qfq | 3,167,630 | 597,961,373 | 0.90% |
| 2024-11-20 | 187.08 | 190.36 | 185.28 | 187.31 | 89.49 | qfq | 2,394,831 | 449,465,127 | -0.26% |
| 2024-11-19 | 183.90 | 188.97 | 180.32 | 187.80 | 89.72 | qfq | 3,109,357 | 575,297,920 | 3.16% |
| 2024-11-18 | 182.44 | 186.95 | 180.13 | 182.05 | 86.97 | qfq | 3,836,616 | 703,528,180 | -0.24% |
| 2024-11-15 | 195.31 | 197.88 | 182.49 | 182.49 | 87.18 | qfq | 5,272,039 | 993,049,866 | -7.11% |
| 2024-11-14 | 204.00 | 206.99 | 196.28 | 196.46 | 93.86 | qfq | 3,781,585 | 759,274,189 | -5.09% |
| 2024-11-13 | 209.00 | 213.80 | 199.59 | 207.00 | 98.89 | qfq | 4,871,007 | 1,002,949,924 | -2.20% |
| 2024-11-12 | 209.00 | 220.00 | 206.00 | 211.66 | 101.12 | qfq | 5,110,550 | 1,089,343,797 | 1.32% |
| 2024-11-11 | 205.00 | 216.80 | 199.40 | 208.90 | 99.80 | qfq | 6,576,254 | 1,376,910,613 | 3.62% |
| 2024-11-08 | 199.00 | 209.00 | 196.30 | 201.60 | 96.31 | qfq | 5,368,872 | 1,086,303,683 | 3.44% |
| 2024-11-07 | 190.87 | 196.50 | 190.00 | 194.90 | 93.11 | qfq | 3,106,679 | 602,325,999 | 1.22% |
| 2024-11-06 | 196.26 | 199.73 | 190.44 | 192.55 | 91.99 | qfq | 4,479,578 | 871,226,033 | -1.93% |
| 2024-11-05 | 195.20 | 204.30 | 193.65 | 196.33 | 93.80 | qfq | 4,782,144 | 950,683,931 | 0.18% |
| 2024-11-04 | 185.18 | 202.60 | 185.09 | 195.97 | 93.62 | qfq | 4,286,132 | 830,626,634 | 3.66% |
| 2024-11-01 | 189.08 | 193.30 | 187.00 | 189.05 | 90.32 | qfq | 4,029,947 | 764,094,767 | -1.54% |
| 2024-10-31 | 185.05 | 195.38 | 181.30 | 192.00 | 91.73 | qfq | 4,980,249 | 932,760,066 | 3.78% |
| 2024-10-30 | 181.50 | 187.81 | 181.16 | 185.00 | 88.38 | qfq | 3,616,441 | 667,595,445 | 1.09% |
| 2024-10-29 | 179.00 | 184.84 | 177.50 | 183.00 | 87.43 | qfq | 4,810,202 | 876,852,321 | 2.23% |
| 2024-10-28 | 182.99 | 182.99 | 176.44 | 179.00 | 85.52 | qfq | 3,829,011 | 684,957,177 | -2.45% |
| 2024-10-25 | 176.29 | 185.42 | 174.33 | 183.50 | 87.67 | qfq | 4,704,564 | 848,491,229 | 3.82% |
| 2024-10-24 | 172.22 | 177.40 | 170.50 | 176.75 | 84.44 | qfq | 4,062,378 | 711,298,674 | 1.99% |
| 2024-10-23 | 173.60 | 175.68 | 169.88 | 173.30 | 82.79 | qfq | 5,511,844 | 949,206,207 | -0.85% |
| 2024-10-22 | 176.21 | 181.93 | 171.35 | 174.78 | 83.50 | qfq | 7,028,230 | 1,231,018,639 | -3.33% |
| 2024-10-21 | 185.40 | 196.00 | 173.80 | 180.80 | 86.38 | qfq | 9,409,844 | 1,721,917,442 | -0.01% |
| 2024-10-18 | 155.00 | 186.77 | 155.00 | 180.82 | 86.39 | qfq | 7,445,659 | 1,274,804,115 | 16.06% |
| 2024-10-17 | 159.00 | 161.30 | 155.51 | 155.80 | 74.43 | qfq | 3,646,488 | 577,051,888 | -0.32% |
| 2024-10-16 | 150.99 | 161.37 | 150.02 | 156.30 | 74.67 | qfq | 3,650,154 | 565,563,037 | -0.20% |
| 2024-10-15 | 159.50 | 166.47 | 156.61 | 156.61 | 74.82 | qfq | 4,290,413 | 691,492,743 | -3.33% |
| 2024-10-14 | 159.42 | 164.16 | 152.30 | 162.00 | 77.40 | qfq | 5,264,473 | 831,376,475 | 1.64% |
| 2024-10-11 | 171.19 | 174.60 | 156.00 | 159.39 | 76.15 | qfq | 4,670,921 | 762,641,980 | -6.87% |
| 2024-10-10 | 184.48 | 188.00 | 168.20 | 171.15 | 81.77 | qfq | 6,268,068 | 1,098,970,248 | -6.74% |
| 2024-10-09 | 186.20 | 209.58 | 181.14 | 183.51 | 87.67 | qfq | 10,122,577 | 1,958,745,436 | -5.52% |
| 2024-10-08 | 194.24 | 194.24 | 180.88 | 194.24 | 92.80 | qfq | 8,031,147 | 1,530,890,062 | 20.00% |
| 2024-09-30 | 143.31 | 161.87 | 139.23 | 161.87 | 77.33 | qfq | 4,498,624 | 681,326,949 | 20.00% |
| 2024-09-27 | 129.00 | 134.89 | 126.13 | 134.89 | 64.44 | qfq | 1,437,155 | 187,442,752 | 7.40% |
| 2024-09-26 | 120.03 | 125.90 | 118.88 | 125.60 | 60.01 | qfq | 2,257,524 | 276,109,898 | 4.22% |
| 2024-09-25 | 122.79 | 126.48 | 120.00 | 120.51 | 57.57 | qfq | 2,433,856 | 299,037,179 | -0.88% |
| 2024-09-24 | 119.29 | 123.30 | 118.00 | 121.58 | 58.08 | qfq | 2,263,902 | 272,955,356 | 2.45% |
| 2024-09-23 | 121.37 | 122.21 | 118.00 | 118.67 | 56.69 | qfq | 1,990,444 | 237,539,361 | -2.73% |
| 2024-09-20 | 125.86 | 125.93 | 121.01 | 122.00 | 58.29 | qfq | 1,125,589 | 137,979,041 | -2.48% |
| 2024-09-19 | 128.96 | 128.99 | 123.33 | 125.10 | 59.77 | qfq | 1,243,092 | 155,995,063 | -2.38% |
| 2024-09-18 | 126.00 | 128.60 | 125.02 | 128.15 | 61.22 | qfq | 983,019 | 124,734,910 | 1.86% |
| 2024-09-13 | 126.75 | 130.88 | 124.60 | 125.81 | 60.11 | qfq | 1,181,062 | 150,175,968 | -1.41% |
| 2024-09-12 | 128.20 | 131.17 | 127.20 | 127.61 | 60.97 | qfq | 928,053 | 119,925,432 | -0.06% |
| 2024-09-11 | 125.20 | 129.00 | 125.14 | 127.69 | 61.00 | qfq | 819,029 | 104,442,994 | 0.96% |
| 2024-09-10 | 125.16 | 127.55 | 124.05 | 126.47 | 60.42 | qfq | 817,302 | 102,649,941 | 0.49% |
| 2024-09-09 | 124.83 | 128.39 | 124.70 | 125.85 | 60.12 | qfq | 644,465 | 81,130,779 | -0.05% |
| 2024-09-06 | 131.02 | 132.00 | 125.90 | 125.91 | 60.15 | qfq | 1,062,890 | 136,163,666 | -4.45% |
| 2024-09-05 | 131.16 | 133.79 | 130.91 | 131.78 | 62.96 | qfq | 981,769 | 129,529,079 | 0.47% |
| 2024-09-04 | 126.98 | 131.77 | 125.20 | 131.16 | 62.66 | qfq | 1,064,663 | 137,982,951 | 2.83% |
| 2024-09-03 | 128.31 | 130.13 | 127.15 | 127.55 | 60.94 | qfq | 589,680 | 75,778,126 | -0.35% |
| 2024-09-02 | 134.78 | 135.25 | 128.00 | 128.00 | 61.15 | qfq | 1,281,193 | 167,269,560 | -5.36% |
| 2024-08-30 | 131.60 | 137.28 | 131.11 | 135.25 | 64.62 | qfq | 1,605,143 | 215,120,575 | 2.84% |
| 2024-08-29 | 126.77 | 132.83 | 125.50 | 131.52 | 62.83 | qfq | 1,365,729 | 178,092,394 | 3.75% |
| 2024-08-28 | 124.67 | 127.93 | 124.67 | 126.77 | 60.56 | qfq | 861,931 | 109,393,336 | 1.35% |
| 2024-08-27 | 124.75 | 126.86 | 124.18 | 125.08 | 59.76 | qfq | 1,168,095 | 146,955,397 | -0.37% |
| 2024-08-26 | 125.40 | 127.43 | 124.64 | 125.55 | 59.98 | qfq | 871,652 | 109,563,118 | -0.10% |
| 2024-08-23 | 127.48 | 127.48 | 123.17 | 125.67 | 60.04 | qfq | 1,404,174 | 175,443,131 | -0.93% |
| 2024-08-22 | 128.90 | 129.74 | 126.77 | 126.85 | 60.60 | qfq | 699,030 | 89,444,420 | -1.50% |
| 2024-08-21 | 128.01 | 129.80 | 126.27 | 128.78 | 61.52 | qfq | 1,159,435 | 149,132,992 | 0.57% |
| 2024-08-20 | 130.38 | 130.40 | 126.74 | 128.05 | 61.18 | qfq | 2,586,405 | 331,707,832 | -1.77% |
| 2024-08-19 | 135.97 | 138.88 | 129.86 | 130.36 | 62.28 | qfq | 2,018,767 | 269,033,585 | -4.25% |
| 2024-08-16 | 135.80 | 138.85 | 135.22 | 136.14 | 65.04 | qfq | 1,113,886 | 152,767,026 | 0.25% |
| 2024-08-15 | 136.00 | 139.19 | 134.53 | 135.80 | 64.88 | qfq | 1,142,875 | 155,905,013 | -0.65% |
| 2024-08-14 | 139.20 | 139.20 | 136.13 | 136.69 | 65.30 | qfq | 1,014,822 | 139,276,793 | -1.80% |
| 2024-08-13 | 140.59 | 142.35 | 137.20 | 139.20 | 66.50 | qfq | 980,928 | 136,348,884 | -1.02% |
| 2024-08-12 | 138.70 | 141.79 | 137.68 | 140.63 | 67.19 | qfq | 920,792 | 128,969,570 | 0.48% |
| 2024-08-09 | 142.99 | 144.96 | 138.71 | 139.96 | 66.87 | qfq | 1,452,803 | 204,482,654 | -1.44% |
| 2024-08-08 | 137.96 | 144.15 | 135.25 | 142.00 | 67.84 | qfq | 1,834,151 | 257,699,533 | 2.58% |
| 2024-08-07 | 140.00 | 141.25 | 137.65 | 138.43 | 66.13 | qfq | 1,205,077 | 168,242,080 | -1.53% |
| 2024-08-06 | 139.90 | 140.88 | 136.59 | 140.58 | 67.16 | qfq | 1,657,446 | 230,072,720 | 2.71% |
| 2024-08-05 | 142.40 | 145.53 | 136.25 | 136.87 | 65.39 | qfq | 2,535,838 | 352,550,315 | -4.37% |
| 2024-08-02 | 144.01 | 150.89 | 142.13 | 143.12 | 68.38 | qfq | 2,676,245 | 389,050,418 | -2.55% |
| 2024-08-01 | 144.29 | 148.81 | 143.28 | 146.87 | 70.17 | qfq | 2,189,247 | 319,521,257 | 1.82% |
| 2024-07-31 | 137.00 | 144.85 | 135.62 | 144.24 | 68.91 | qfq | 2,363,868 | 335,027,198 | 5.28% |
| 2024-07-30 | 132.77 | 138.10 | 131.74 | 137.00 | 65.45 | qfq | 1,572,005 | 213,816,151 | 2.64% |
| 2024-07-29 | 135.36 | 139.00 | 133.11 | 133.48 | 63.77 | qfq | 1,071,092 | 144,967,516 | -1.45% |
| 2024-07-26 | 132.80 | 137.70 | 131.66 | 135.44 | 64.71 | qfq | 1,758,462 | 237,405,329 | 1.68% |
| 2024-07-25 | 131.56 | 134.31 | 131.30 | 133.20 | 63.64 | qfq | 1,057,316 | 140,651,787 | -0.32% |
| 2024-07-24 | 136.00 | 137.42 | 133.02 | 133.63 | 63.84 | qfq | 1,460,222 | 196,698,582 | -2.32% |
| 2024-07-23 | 142.80 | 143.33 | 136.50 | 136.80 | 65.36 | qfq | 2,250,419 | 313,467,074 | -4.60% |
| 2024-07-22 | 143.98 | 145.25 | 142.00 | 143.40 | 68.51 | qfq | 2,346,552 | 336,588,196 | -0.42% |
| 2024-07-19 | 145.00 | 146.50 | 142.30 | 144.00 | 68.80 | qfq | 2,816,234 | 406,064,687 | -1.41% |
| 2024-07-18 | 137.87 | 147.00 | 137.71 | 146.06 | 69.78 | qfq | 3,863,863 | 552,828,565 | 4.88% |
| 2024-07-17 | 137.50 | 142.80 | 135.80 | 139.26 | 66.53 | qfq | 2,903,322 | 403,859,469 | 1.21% |
| 2024-07-16 | 134.02 | 138.48 | 133.58 | 137.60 | 65.74 | qfq | 2,324,385 | 315,745,474 | 1.86% |
| 2024-07-15 | 129.00 | 135.73 | 128.39 | 135.09 | 64.54 | qfq | 2,582,070 | 345,915,857 | 5.79% |
| 2024-07-12 | 123.57 | 128.98 | 122.01 | 127.70 | 61.01 | qfq | 1,782,590 | 224,987,175 | 2.63% |
| 2024-07-11 | 127.32 | 128.00 | 122.01 | 124.43 | 59.45 | qfq | 2,008,619 | 250,736,598 | -1.11% |
| 2024-07-10 | 127.93 | 130.41 | 125.16 | 125.83 | 60.12 | qfq | 2,042,180 | 260,932,365 | -2.39% |
| 2024-07-09 | 124.70 | 129.87 | 124.52 | 128.91 | 61.59 | qfq | 1,836,236 | 234,814,846 | 2.67% |
| 2024-07-08 | 123.58 | 129.00 | 122.90 | 125.56 | 59.99 | qfq | 2,221,276 | 281,790,979 | 1.66% |
| 2024-07-05 | 123.00 | 124.78 | 121.79 | 123.51 | 59.01 | qfq | 1,052,705 | 129,745,316 | -0.64% |
| 2024-07-04 | 125.31 | 127.24 | 123.62 | 124.30 | 59.38 | qfq | 1,458,803 | 182,818,897 | -0.81% |
| 2024-07-03 | 121.89 | 126.36 | 119.00 | 125.31 | 59.87 | qfq | 2,051,665 | 253,741,423 | 3.28% |
| 2024-07-02 | 124.83 | 125.80 | 120.74 | 121.33 | 57.97 | qfq | 2,186,821 | 268,351,760 | -35.43% |
| 2024-07-01 | 190.00 | 191.80 | 182.10 | 187.91 | 60.10 | qfq | 1,526,216 | 283,704,871 | -0.88% |
| 2024-06-28 | 192.66 | 196.79 | 188.60 | 189.58 | 60.63 | qfq | 1,425,779 | 272,646,624 | -1.97% |
| 2024-06-27 | 194.60 | 198.90 | 191.00 | 193.39 | 61.85 | qfq | 976,352 | 190,652,655 | -1.50% |
| 2024-06-26 | 195.98 | 197.99 | 192.40 | 196.34 | 62.79 | qfq | 1,186,048 | 231,501,440 | 1.06% |
| 2024-06-25 | 202.98 | 202.98 | 191.02 | 194.29 | 62.14 | qfq | 2,096,339 | 408,967,568 | -3.58% |
| 2024-06-24 | 202.88 | 209.79 | 200.01 | 201.50 | 64.44 | qfq | 1,685,641 | 346,070,453 | -0.74% |
| 2024-06-21 | 201.02 | 204.23 | 198.55 | 203.00 | 64.92 | qfq | 871,220 | 176,181,381 | -0.81% |
| 2024-06-20 | 201.00 | 207.56 | 199.50 | 204.66 | 65.45 | qfq | 1,581,581 | 322,895,410 | 1.59% |
| 2024-06-19 | 200.40 | 203.59 | 198.01 | 201.45 | 64.43 | qfq | 1,214,957 | 244,154,629 | 0.60% |
| 2024-06-18 | 200.10 | 201.60 | 198.29 | 200.25 | 64.04 | qfq | 1,111,857 | 222,610,867 | 0.36% |
| 2024-06-17 | 197.19 | 204.48 | 195.88 | 199.53 | 63.81 | qfq | 1,427,589 | 286,569,498 | -0.09% |
| 2024-06-14 | 202.00 | 202.13 | 195.54 | 199.71 | 63.87 | qfq | 1,875,211 | 371,576,003 | -0.89% |
| 2024-06-13 | 204.00 | 206.46 | 199.12 | 201.50 | 64.44 | qfq | 1,852,063 | 374,799,360 | -0.84% |
| 2024-06-12 | 201.64 | 206.66 | 199.10 | 203.20 | 64.99 | qfq | 2,114,733 | 428,865,390 | 1.61% |
| 2024-06-11 | 189.98 | 204.99 | 188.28 | 199.98 | 63.96 | qfq | 2,893,610 | 569,538,890 | 4.23% |
| 2024-06-07 | 188.99 | 194.42 | 186.20 | 191.86 | 61.36 | qfq | 1,079,568 | 206,063,579 | 1.52% |
| 2024-06-06 | 186.00 | 196.65 | 186.00 | 188.99 | 60.44 | qfq | 1,591,179 | 305,642,877 | 2.48% |
| 2024-06-05 | 181.70 | 185.69 | 181.03 | 184.42 | 58.98 | qfq | 1,324,420 | 244,426,642 | 1.63% |
| 2024-06-04 | 180.30 | 184.38 | 179.70 | 181.47 | 58.04 | qfq | 1,124,817 | 204,426,122 | -0.02% |
| 2024-06-03 | 175.60 | 182.67 | 175.28 | 181.50 | 58.05 | qfq | 1,399,161 | 252,090,287 | 3.16% |
| 2024-05-31 | 181.00 | 182.29 | 175.00 | 175.94 | 56.27 | qfq | 912,812 | 163,031,256 | -2.88% |
| 2024-05-30 | 178.02 | 182.51 | 177.11 | 181.15 | 57.93 | qfq | 949,387 | 171,540,170 | 1.20% |
| 2024-05-29 | 176.73 | 180.54 | 176.66 | 179.00 | 57.25 | qfq | 707,851 | 126,257,245 | 0.34% |
| 2024-05-28 | 181.00 | 183.84 | 177.68 | 178.40 | 57.06 | qfq | 1,183,325 | 214,026,496 | -1.45% |
| 2024-05-27 | 172.00 | 181.48 | 170.09 | 181.02 | 57.89 | qfq | 1,740,203 | 307,585,553 | 4.90% |
| 2024-05-24 | 174.29 | 176.99 | 172.00 | 172.57 | 55.19 | qfq | 833,251 | 145,264,819 | -0.89% |
| 2024-05-23 | 173.00 | 177.30 | 171.76 | 174.12 | 55.69 | qfq | 857,200 | 149,750,821 | 0.58% |
| 2024-05-22 | 176.00 | 176.55 | 169.90 | 173.12 | 55.37 | qfq | 1,141,529 | 196,950,186 | -1.19% |
| 2024-05-21 | 175.80 | 179.86 | 175.00 | 175.20 | 56.03 | qfq | 1,014,482 | 179,887,784 | -1.23% |
| 2024-05-20 | 177.00 | 179.80 | 174.21 | 177.39 | 56.73 | qfq | 1,024,406 | 181,215,190 | -0.33% |
| 2024-05-17 | 176.00 | 178.00 | 173.02 | 177.97 | 56.92 | qfq | 1,022,608 | 179,752,579 | -0.57% |
| 2024-05-16 | 176.94 | 179.60 | 173.74 | 178.99 | 57.24 | qfq | 1,070,719 | 188,569,540 | 1.16% |
| 2024-05-15 | 180.70 | 185.44 | 176.80 | 176.94 | 56.59 | qfq | 1,215,135 | 219,785,053 | -2.46% |
| 2024-05-14 | 182.90 | 184.50 | 180.13 | 181.40 | 58.01 | qfq | 739,091 | 134,600,948 | -0.60% |
| 2024-05-13 | 177.30 | 183.61 | 176.01 | 182.50 | 58.37 | qfq | 1,368,568 | 247,539,212 | 1.22% |
| 2024-05-10 | 183.85 | 185.60 | 176.15 | 180.30 | 57.66 | qfq | 1,407,752 | 253,870,839 | -1.93% |
| 2024-05-09 | 175.23 | 186.00 | 175.06 | 183.85 | 58.80 | qfq | 1,942,818 | 355,818,396 | 5.13% |
| 2024-05-08 | 176.10 | 177.91 | 174.20 | 174.88 | 55.93 | qfq | 965,984 | 170,109,387 | -0.98% |
| 2024-05-07 | 175.70 | 177.46 | 174.08 | 176.61 | 56.48 | qfq | 1,223,695 | 215,066,076 | 0.29% |
| 2024-05-06 | 174.00 | 178.00 | 173.00 | 176.10 | 56.32 | qfq | 1,621,130 | 285,350,344 | 3.18% |
| 2024-04-30 | 172.60 | 173.30 | 170.27 | 170.68 | 54.59 | qfq | 1,079,161 | 185,234,313 | -1.45% |
| 2024-04-29 | 160.11 | 176.42 | 160.05 | 173.19 | 55.39 | qfq | 2,796,833 | 478,210,050 | 6.70% |
| 2024-04-26 | 156.23 | 162.31 | 155.88 | 162.31 | 51.91 | qfq | 1,927,400 | 306,455,085 | 3.28% |
| 2024-04-25 | 158.78 | 160.95 | 156.60 | 157.16 | 50.26 | qfq | 1,424,831 | 226,252,974 | -1.02% |
| 2024-04-24 | 159.90 | 164.66 | 158.26 | 158.78 | 50.78 | qfq | 1,647,464 | 265,064,084 | -0.63% |
| 2024-04-23 | 157.34 | 160.74 | 155.15 | 159.79 | 51.10 | qfq | 1,133,815 | 179,333,450 | 2.47% |
| 2024-04-22 | 154.10 | 157.50 | 151.66 | 155.94 | 49.87 | qfq | 948,608 | 147,354,823 | 0.57% |
| 2024-04-19 | 159.00 | 159.00 | 154.88 | 155.05 | 49.59 | qfq | 1,147,783 | 179,353,519 | -3.28% |
| 2024-04-18 | 156.87 | 163.89 | 154.03 | 160.30 | 51.27 | qfq | 1,688,072 | 270,351,625 | 1.19% |
| 2024-04-17 | 157.30 | 159.78 | 153.52 | 158.41 | 50.66 | qfq | 1,957,601 | 307,944,754 | 1.96% |
| 2024-04-16 | 160.50 | 163.65 | 153.42 | 155.37 | 49.69 | qfq | 1,951,552 | 307,173,770 | -4.09% |
| 2024-04-15 | 160.12 | 169.49 | 160.12 | 162.00 | 51.81 | qfq | 2,359,597 | 387,417,017 | 1.63% |
| 2024-04-12 | 162.00 | 163.48 | 159.40 | 159.40 | 50.98 | qfq | 1,110,604 | 178,617,956 | -1.89% |
| 2024-04-11 | 164.30 | 166.52 | 160.32 | 162.47 | 51.96 | qfq | 1,444,042 | 235,242,567 | -2.03% |
| 2024-04-10 | 170.40 | 171.70 | 165.51 | 165.83 | 53.04 | qfq | 863,075 | 144,807,543 | -3.59% |
| 2024-04-09 | 170.58 | 172.50 | 168.20 | 172.00 | 55.01 | qfq | 674,076 | 114,928,122 | 0.92% |
| 2024-04-08 | 170.35 | 175.05 | 170.35 | 170.44 | 54.51 | qfq | 925,494 | 159,555,180 | -0.58% |
| 2024-04-03 | 171.50 | 173.48 | 168.60 | 171.43 | 54.83 | qfq | 1,084,212 | 185,474,139 | -0.24% |
| 2024-04-02 | 174.10 | 174.80 | 170.66 | 171.85 | 54.96 | qfq | 894,413 | 154,006,791 | -1.11% |
| 2024-04-01 | 175.50 | 176.80 | 172.55 | 173.78 | 55.58 | qfq | 1,336,640 | 233,219,552 | -0.13% |
| 2024-03-29 | 175.99 | 177.98 | 170.40 | 174.00 | 55.65 | qfq | 1,676,705 | 291,000,892 | -1.15% |
| 2024-03-28 | 179.31 | 181.50 | 174.17 | 176.02 | 56.29 | qfq | 1,398,725 | 248,892,676 | -1.67% |
| 2024-03-27 | 185.30 | 185.70 | 179.00 | 179.01 | 57.25 | qfq | 889,463 | 162,465,747 | -3.76% |
| 2024-03-26 | 189.30 | 192.10 | 184.48 | 186.00 | 59.49 | qfq | 840,815 | 157,276,442 | -2.00% |
| 2024-03-25 | 188.80 | 194.80 | 185.29 | 189.79 | 60.70 | qfq | 1,591,847 | 304,422,658 | -0.38% |
| 2024-03-22 | 192.40 | 197.86 | 190.31 | 190.51 | 60.93 | qfq | 1,400,399 | 271,888,939 | -1.04% |
| 2024-03-21 | 191.00 | 195.00 | 188.16 | 192.51 | 61.57 | qfq | 1,269,957 | 243,824,441 | 1.29% |
| 2024-03-20 | 191.00 | 192.96 | 187.02 | 190.05 | 60.78 | qfq | 1,166,245 | 220,591,868 | -0.79% |
| 2024-03-19 | 192.00 | 197.80 | 191.40 | 191.56 | 61.26 | qfq | 1,209,616 | 235,328,100 | -1.21% |
| 2024-03-18 | 192.00 | 195.68 | 188.51 | 193.90 | 62.01 | qfq | 1,484,004 | 285,108,175 | 1.18% |
| 2024-03-15 | 193.96 | 194.70 | 190.37 | 191.64 | 61.29 | qfq | 804,211 | 154,807,705 | -0.70% |
| 2024-03-14 | 197.00 | 198.56 | 191.51 | 193.00 | 61.72 | qfq | 959,081 | 186,556,709 | -2.55% |
| 2024-03-13 | 200.80 | 201.98 | 198.06 | 198.06 | 63.34 | qfq | 719,966 | 143,938,231 | -0.98% |
| 2024-03-12 | 199.21 | 205.64 | 198.09 | 200.03 | 63.97 | qfq | 1,166,047 | 234,294,994 | 0.46% |
| 2024-03-11 | 197.00 | 199.50 | 193.00 | 199.12 | 63.68 | qfq | 894,972 | 175,815,576 | 0.72% |
| 2024-03-08 | 194.60 | 200.12 | 194.60 | 197.70 | 63.23 | qfq | 1,213,048 | 239,334,484 | 1.34% |
| 2024-03-07 | 199.89 | 202.18 | 195.08 | 195.08 | 62.39 | qfq | 1,117,243 | 221,749,576 | -1.01% |
| 2024-03-06 | 199.09 | 203.50 | 195.40 | 197.08 | 63.03 | qfq | 1,258,287 | 250,122,652 | -1.01% |
| 2024-03-05 | 201.96 | 202.53 | 196.50 | 199.09 | 63.67 | qfq | 1,257,630 | 249,933,948 | -1.27% |
| 2024-03-04 | 201.49 | 206.80 | 201.44 | 201.66 | 64.49 | qfq | 1,486,145 | 302,543,513 | -0.17% |
| 2024-03-01 | 202.21 | 206.98 | 197.01 | 202.00 | 64.60 | qfq | 1,530,606 | 307,571,663 | 0.00% |
| 2024-02-29 | 183.00 | 202.00 | 183.00 | 202.00 | 64.60 | qfq | 2,492,723 | 488,308,790 | 10.44% |
| 2024-02-28 | 190.00 | 192.63 | 182.39 | 182.90 | 58.49 | qfq | 1,430,213 | 268,652,955 | -3.74% |
| 2024-02-27 | 181.10 | 190.89 | 180.52 | 190.00 | 60.77 | qfq | 1,578,964 | 293,620,393 | 4.11% |
| 2024-02-26 | 181.03 | 185.10 | 180.14 | 182.50 | 58.37 | qfq | 1,048,942 | 191,931,917 | 0.63% |
| 2024-02-23 | 183.16 | 184.50 | 178.50 | 181.35 | 58.00 | qfq | 1,324,972 | 239,304,737 | -0.94% |
| 2024-02-22 | 184.48 | 185.42 | 181.70 | 183.08 | 58.55 | qfq | 1,014,577 | 186,181,438 | -0.87% |
| 2024-02-21 | 178.00 | 189.60 | 178.00 | 184.69 | 59.07 | qfq | 1,188,614 | 220,501,883 | 1.31% |
| 2024-02-20 | 185.00 | 185.21 | 179.56 | 182.30 | 58.30 | qfq | 1,537,339 | 279,737,183 | -3.05% |
| 2024-02-19 | 189.50 | 189.50 | 180.17 | 188.03 | 60.14 | qfq | 1,946,162 | 359,281,755 | 1.42% |
| 2024-02-08 | 185.77 | 198.90 | 184.33 | 185.40 | 59.29 | qfq | 2,108,885 | 404,494,372 | -0.10% |
| 2024-02-07 | 174.36 | 186.88 | 171.16 | 185.59 | 59.35 | qfq | 2,517,607 | 455,851,039 | 6.65% |
| 2024-02-06 | 164.59 | 175.77 | 155.11 | 174.01 | 55.65 | qfq | 2,110,950 | 345,298,193 | 8.89% |
| 2024-02-05 | 154.41 | 162.00 | 146.65 | 159.80 | 51.11 | qfq | 1,896,972 | 291,589,072 | 3.33% |
| 2024-02-02 | 155.28 | 160.66 | 150.13 | 154.65 | 49.46 | qfq | 1,630,197 | 254,357,327 | 0.09% |
| 2024-02-01 | 147.50 | 159.63 | 146.01 | 154.51 | 49.41 | qfq | 1,874,170 | 287,681,171 | 4.27% |
| 2024-01-31 | 147.56 | 151.64 | 145.21 | 148.18 | 47.39 | qfq | 1,355,603 | 201,612,250 | -0.59% |
| 2024-01-30 | 159.00 | 159.00 | 148.50 | 149.06 | 47.67 | qfq | 1,523,618 | 233,544,493 | -6.74% |
| 2024-01-29 | 166.63 | 169.95 | 159.83 | 159.83 | 51.12 | qfq | 920,281 | 150,027,215 | -3.72% |
| 2024-01-26 | 171.93 | 171.99 | 165.75 | 166.00 | 53.09 | qfq | 827,273 | 139,783,642 | -4.03% |
| 2024-01-25 | 166.81 | 173.50 | 165.10 | 172.97 | 55.32 | qfq | 1,084,121 | 184,040,979 | 3.69% |
| 2024-01-24 | 170.30 | 171.65 | 163.30 | 166.81 | 53.35 | qfq | 941,367 | 157,511,801 | -0.72% |
| 2024-01-23 | 168.00 | 173.46 | 166.09 | 168.02 | 53.74 | qfq | 1,132,678 | 192,318,732 | -0.58% |
| 2024-01-22 | 177.90 | 177.90 | 168.00 | 169.00 | 54.05 | qfq | 1,919,951 | 329,070,951 | -7.22% |
| 2024-01-19 | 183.73 | 186.50 | 181.55 | 182.15 | 58.25 | qfq | 914,103 | 167,693,507 | -1.59% |
| 2024-01-18 | 180.12 | 186.00 | 175.40 | 185.10 | 59.20 | qfq | 1,233,189 | 221,869,382 | 1.15% |
| 2024-01-17 | 188.00 | 188.40 | 183.00 | 183.00 | 58.53 | qfq | 577,756 | 106,957,968 | -3.27% |
| 2024-01-16 | 184.00 | 192.00 | 183.10 | 189.19 | 60.51 | qfq | 1,343,542 | 252,216,505 | 2.54% |
| 2024-01-15 | 183.02 | 189.50 | 181.98 | 184.50 | 59.01 | qfq | 1,062,431 | 197,005,697 | -0.28% |
| 2024-01-12 | 182.96 | 186.00 | 180.99 | 185.02 | 59.17 | qfq | 806,694 | 149,177,148 | 0.92% |
| 2024-01-11 | 179.30 | 184.78 | 178.71 | 183.33 | 58.63 | qfq | 872,048 | 159,629,024 | 2.25% |
| 2024-01-10 | 182.01 | 183.82 | 179.05 | 179.30 | 57.34 | qfq | 1,021,932 | 184,596,472 | -1.89% |
| 2024-01-09 | 184.96 | 186.17 | 179.30 | 182.76 | 58.45 | qfq | 1,735,989 | 316,430,112 | -1.41% |
| 2024-01-08 | 188.65 | 189.59 | 182.68 | 185.38 | 59.29 | qfq | 1,356,798 | 250,736,014 | -2.41% |
| 2024-01-05 | 188.00 | 191.87 | 187.51 | 189.95 | 60.75 | qfq | 1,076,605 | 204,697,919 | 0.52% |
| 2024-01-04 | 188.06 | 189.80 | 185.33 | 188.96 | 60.43 | qfq | 1,009,880 | 189,811,256 | 0.53% |
| 2024-01-03 | 186.00 | 190.58 | 184.88 | 187.97 | 60.12 | qfq | 1,180,133 | 221,377,490 | 0.36% |
| 2024-01-02 | 188.00 | 191.00 | 184.00 | 187.30 | 59.90 | qfq | 1,500,963 | 281,534,012 | -0.21% |
| 2023-12-29 | 189.81 | 195.80 | 187.01 | 187.70 | 60.03 | qfq | 1,508,634 | 287,223,724 | -1.46% |
| 2023-12-28 | 191.99 | 194.62 | 190.20 | 190.48 | 60.92 | qfq | 1,369,314 | 263,091,720 | -1.06% |
| 2023-12-27 | 183.78 | 194.36 | 183.78 | 192.53 | 61.57 | qfq | 1,450,863 | 276,764,889 | 4.39% |
| 2023-12-26 | 194.47 | 195.79 | 183.10 | 184.43 | 58.98 | qfq | 1,816,835 | 341,534,770 | -5.44% |
| 2023-12-25 | 200.50 | 203.99 | 193.56 | 195.03 | 62.37 | qfq | 1,355,002 | 266,318,821 | -3.35% |
| 2023-12-22 | 208.40 | 210.56 | 201.00 | 201.80 | 64.54 | qfq | 957,463 | 195,829,575 | -3.55% |
| 2023-12-21 | 207.00 | 211.29 | 203.50 | 209.22 | 66.91 | qfq | 663,269 | 138,623,327 | 0.78% |
| 2023-12-20 | 207.90 | 211.55 | 206.04 | 207.60 | 66.39 | qfq | 909,200 | 188,957,640 | -0.67% |
| 2023-12-19 | 205.85 | 210.39 | 205.25 | 209.00 | 66.84 | qfq | 758,040 | 157,652,698 | 0.84% |
| 2023-12-18 | 209.11 | 209.99 | 207.18 | 207.26 | 66.29 | qfq | 766,883 | 159,657,927 | -1.57% |
| 2023-12-15 | 211.03 | 213.99 | 209.16 | 210.56 | 67.34 | qfq | 880,344 | 186,582,188 | -0.22% |
| 2023-12-14 | 215.63 | 216.69 | 209.10 | 211.03 | 67.49 | qfq | 1,358,320 | 286,817,838 | -2.31% |
| 2023-12-13 | 216.00 | 218.38 | 211.05 | 216.01 | 69.08 | qfq | 853,509 | 184,614,017 | -1.10% |
| 2023-12-12 | 223.09 | 224.99 | 215.66 | 218.42 | 69.85 | qfq | 1,476,439 | 323,791,006 | -2.87% |
| 2023-12-11 | 221.00 | 226.98 | 219.04 | 224.87 | 71.92 | qfq | 1,612,278 | 362,128,819 | 1.50% |
| 2023-12-08 | 214.66 | 227.00 | 213.20 | 221.55 | 70.86 | qfq | 5,265,818 | 1,166,851,725 | 3.10% |
| 2023-12-07 | 226.50 | 228.33 | 209.66 | 214.88 | 68.72 | qfq | 3,211,377 | 693,203,813 | -5.39% |
| 2023-12-06 | 220.01 | 228.13 | 220.01 | 227.13 | 72.64 | qfq | 1,763,296 | 397,771,208 | 2.40% |
| 2023-12-05 | 217.34 | 223.52 | 216.80 | 221.81 | 70.94 | qfq | 1,509,732 | 333,012,394 | 1.46% |
| 2023-12-04 | 221.68 | 224.55 | 218.07 | 218.61 | 69.91 | qfq | 1,309,849 | 290,366,772 | -1.37% |
| 2023-12-01 | 218.27 | 224.10 | 215.55 | 221.64 | 70.88 | qfq | 1,530,951 | 337,197,169 | 0.98% |
| 2023-11-30 | 219.90 | 221.50 | 216.60 | 219.49 | 70.20 | qfq | 2,088,364 | 457,813,631 | -0.21% |
| 2023-11-29 | 223.60 | 226.00 | 218.75 | 219.96 | 70.35 | qfq | 1,868,284 | 415,259,718 | 0.56% |
| 2023-11-28 | 219.59 | 220.97 | 216.61 | 218.73 | 69.95 | qfq | 1,691,154 | 369,736,850 | -0.20% |
| 2023-11-27 | 212.13 | 219.40 | 207.50 | 219.17 | 70.09 | qfq | 2,409,778 | 523,069,812 | 5.38% |
| 2023-11-24 | 211.75 | 214.45 | 207.29 | 207.98 | 66.52 | qfq | 834,635 | 175,709,907 | -1.90% |
| 2023-11-23 | 206.67 | 212.34 | 206.21 | 212.00 | 67.80 | qfq | 936,006 | 196,190,435 | 2.85% |
| 2023-11-22 | 208.00 | 209.00 | 204.01 | 206.12 | 65.92 | qfq | 764,562 | 158,162,921 | -1.28% |
| 2023-11-21 | 212.60 | 213.13 | 205.20 | 208.80 | 66.78 | qfq | 1,373,112 | 285,771,536 | -1.47% |
| 2023-11-20 | 212.77 | 215.99 | 209.00 | 211.92 | 67.78 | qfq | 1,193,344 | 254,029,959 | 0.01% |
| 2023-11-17 | 207.66 | 212.55 | 207.66 | 211.90 | 67.77 | qfq | 948,631 | 199,965,013 | 1.66% |
| 2023-11-16 | 214.37 | 215.36 | 206.34 | 208.45 | 66.67 | qfq | 1,472,255 | 308,923,139 | -3.39% |
| 2023-11-15 | 221.40 | 222.99 | 214.68 | 215.77 | 69.01 | qfq | 1,597,145 | 349,010,873 | -2.15% |
| 2023-11-14 | 216.73 | 226.00 | 213.00 | 220.50 | 70.52 | qfq | 2,070,038 | 452,781,627 | 1.24% |
| 2023-11-13 | 219.00 | 221.00 | 215.50 | 217.80 | 69.66 | qfq | 1,304,343 | 283,055,129 | -0.05% |
| 2023-11-10 | 214.50 | 218.60 | 210.88 | 217.91 | 69.69 | qfq | 1,935,430 | 419,110,035 | 2.02% |
| 2023-11-09 | 216.98 | 218.80 | 211.56 | 213.60 | 68.31 | qfq | 1,286,120 | 276,475,678 | -1.91% |
| 2023-11-08 | 209.82 | 222.02 | 209.58 | 217.77 | 69.65 | qfq | 2,371,500 | 514,530,999 | 3.36% |
| 2023-11-07 | 209.99 | 211.68 | 207.18 | 210.70 | 67.39 | qfq | 1,130,997 | 236,931,020 | -0.23% |
| 2023-11-06 | 211.00 | 212.09 | 205.02 | 211.19 | 67.54 | qfq | 1,797,921 | 374,199,358 | 0.39% |
| 2023-11-03 | 205.60 | 212.26 | 203.61 | 210.38 | 67.28 | qfq | 1,168,570 | 243,465,928 | 3.00% |
| 2023-11-02 | 212.25 | 212.78 | 204.00 | 204.26 | 65.33 | qfq | 1,098,669 | 227,372,424 | -3.13% |
| 2023-11-01 | 210.64 | 214.66 | 208.10 | 210.85 | 67.43 | qfq | 1,220,808 | 257,950,043 | -0.94% |
| 2023-10-31 | 217.20 | 219.98 | 206.55 | 212.85 | 68.07 | qfq | 2,513,253 | 533,459,102 | 4.08% |
| 2023-10-30 | 205.70 | 209.86 | 200.88 | 204.50 | 65.40 | qfq | 1,518,937 | 311,865,667 | -0.01% |
| 2023-10-27 | 209.39 | 210.50 | 200.50 | 204.52 | 65.41 | qfq | 1,657,358 | 338,791,947 | -2.19% |
| 2023-10-26 | 206.49 | 210.38 | 204.10 | 209.10 | 66.87 | qfq | 809,743 | 167,997,220 | 0.82% |
| 2023-10-25 | 215.16 | 215.17 | 203.00 | 207.40 | 66.33 | qfq | 1,382,573 | 286,063,446 | -2.17% |
| 2023-10-24 | 204.00 | 217.03 | 203.00 | 212.00 | 67.80 | qfq | 1,636,161 | 345,436,843 | 3.75% |
| 2023-10-23 | 208.08 | 209.34 | 201.94 | 204.33 | 65.35 | qfq | 857,452 | 175,046,781 | -2.60% |
| 2023-10-20 | 207.50 | 215.00 | 205.58 | 209.78 | 67.09 | qfq | 1,446,115 | 304,136,550 | 0.46% |
| 2023-10-19 | 210.98 | 214.47 | 207.97 | 208.81 | 66.78 | qfq | 1,312,268 | 276,520,650 | -1.85% |
| 2023-10-18 | 213.27 | 215.80 | 209.00 | 212.75 | 68.04 | qfq | 1,280,023 | 272,985,947 | -0.63% |
| 2023-10-17 | 207.98 | 214.80 | 204.80 | 214.10 | 68.47 | qfq | 1,893,273 | 397,723,390 | 3.66% |
| 2023-10-16 | 210.02 | 210.99 | 204.00 | 206.55 | 66.06 | qfq | 1,290,833 | 266,599,553 | -2.11% |
| 2023-10-13 | 211.62 | 212.70 | 207.71 | 211.00 | 67.48 | qfq | 1,157,602 | 243,240,235 | -1.19% |
| 2023-10-12 | 202.00 | 216.10 | 199.30 | 213.54 | 68.29 | qfq | 2,507,420 | 521,133,352 | 7.17% |
| 2023-10-11 | 195.00 | 199.88 | 194.11 | 199.25 | 63.72 | qfq | 1,330,174 | 263,577,548 | 1.37% |
| 2023-10-10 | 192.69 | 201.37 | 192.69 | 196.56 | 62.86 | qfq | 1,670,023 | 329,881,798 | 1.99% |
| 2023-10-09 | 191.00 | 196.70 | 188.20 | 192.73 | 61.64 | qfq | 1,193,476 | 230,717,775 | 0.64% |
| 2023-09-28 | 181.12 | 194.98 | 180.80 | 191.50 | 61.24 | qfq | 2,337,252 | 440,600,612 | 5.77% |
| 2023-09-27 | 183.20 | 184.59 | 181.05 | 181.05 | 57.90 | qfq | 1,056,540 | 192,838,086 | -0.70% |
| 2023-09-26 | 179.92 | 184.97 | 178.51 | 182.33 | 58.31 | qfq | 1,348,250 | 246,945,102 | 0.56% |
| 2023-09-25 | 180.95 | 182.50 | 174.37 | 181.32 | 57.99 | qfq | 1,910,408 | 340,342,743 | 0.02% |
| 2023-09-22 | 178.00 | 181.77 | 176.60 | 181.29 | 57.98 | qfq | 1,809,863 | 324,345,065 | 1.18% |
| 2023-09-21 | 178.37 | 180.40 | 176.90 | 179.18 | 57.30 | qfq | 1,054,807 | 188,220,689 | -0.23% |
| 2023-09-20 | 184.10 | 186.38 | 179.38 | 179.60 | 57.44 | qfq | 1,403,670 | 254,162,472 | -2.97% |
| 2023-09-19 | 186.84 | 186.84 | 181.66 | 185.10 | 59.20 | qfq | 1,316,041 | 242,606,528 | -0.93% |
| 2023-09-18 | 190.10 | 193.57 | 185.51 | 186.84 | 59.75 | qfq | 1,726,028 | 325,002,934 | -3.77% |
| 2023-09-15 | 191.90 | 194.30 | 187.30 | 194.16 | 62.10 | qfq | 1,424,082 | 271,670,824 | 1.51% |
| 2023-09-14 | 194.49 | 195.88 | 189.22 | 191.28 | 61.17 | qfq | 1,407,912 | 269,703,615 | -1.95% |
| 2023-09-13 | 197.50 | 198.72 | 191.11 | 195.09 | 62.39 | qfq | 1,547,777 | 299,613,144 | -1.46% |
| 2023-09-12 | 201.01 | 203.95 | 196.50 | 197.98 | 63.32 | qfq | 1,791,876 | 356,107,616 | -2.57% |
| 2023-09-11 | 204.00 | 206.00 | 199.26 | 203.21 | 64.99 | qfq | 2,559,370 | 520,357,694 | -0.59% |
| 2023-09-08 | 200.63 | 208.00 | 200.37 | 204.41 | 65.37 | qfq | 1,921,523 | 391,867,697 | 0.42% |
| 2023-09-07 | 210.12 | 211.20 | 202.47 | 203.56 | 65.10 | qfq | 2,138,220 | 438,961,764 | -4.59% |
| 2023-09-06 | 208.20 | 213.59 | 206.00 | 213.35 | 68.23 | qfq | 2,509,624 | 529,643,470 | 3.00% |
| 2023-09-05 | 208.00 | 212.28 | 205.58 | 207.13 | 66.24 | qfq | 1,711,464 | 356,987,993 | -0.98% |
| 2023-09-04 | 212.98 | 212.98 | 203.00 | 209.19 | 66.90 | qfq | 2,302,971 | 476,688,265 | -1.26% |
| 2023-09-01 | 214.02 | 220.20 | 208.30 | 211.87 | 67.76 | qfq | 2,352,029 | 504,299,645 | 1.57% |
| 2023-08-31 | 205.00 | 210.67 | 198.05 | 208.60 | 66.71 | qfq | 2,095,437 | 432,610,812 | 1.31% |
| 2023-08-30 | 199.98 | 207.97 | 197.25 | 205.90 | 65.85 | qfq | 2,455,139 | 501,037,141 | 4.49% |
| 2023-08-29 | 183.79 | 200.00 | 174.01 | 197.05 | 63.02 | qfq | 3,563,392 | 670,848,153 | 5.95% |
| 2023-08-28 | 210.10 | 212.00 | 180.10 | 185.99 | 59.48 | qfq | 3,574,910 | 673,916,400 | -5.29% |
| 2023-08-25 | 194.00 | 199.88 | 192.66 | 196.38 | 62.81 | qfq | 1,403,544 | 275,927,514 | 0.35% |
| 2023-08-24 | 189.29 | 197.94 | 187.36 | 195.69 | 62.58 | qfq | 1,436,883 | 279,344,262 | 4.05% |
| 2023-08-23 | 191.50 | 194.00 | 188.00 | 188.07 | 60.15 | qfq | 769,136 | 146,477,668 | -2.29% |
| 2023-08-22 | 191.00 | 193.95 | 184.36 | 192.48 | 61.56 | qfq | 1,611,684 | 304,392,641 | 1.08% |
| 2023-08-21 | 192.62 | 194.60 | 188.99 | 190.43 | 60.90 | qfq | 1,858,694 | 356,137,646 | -1.14% |
| 2023-08-18 | 195.00 | 197.80 | 190.49 | 192.63 | 61.61 | qfq | 1,297,272 | 251,969,325 | -0.91% |
| 2023-08-17 | 193.59 | 196.68 | 191.11 | 194.40 | 62.17 | qfq | 1,758,403 | 341,609,379 | 0.41% |
| 2023-08-16 | 199.00 | 200.99 | 193.40 | 193.60 | 61.92 | qfq | 1,423,090 | 279,278,272 | -2.70% |
| 2023-08-15 | 206.75 | 209.72 | 192.00 | 198.98 | 63.64 | qfq | 2,646,008 | 526,119,478 | -2.93% |
| 2023-08-14 | 207.59 | 207.59 | 202.50 | 204.99 | 65.56 | qfq | 811,775 | 166,160,687 | -1.34% |
| 2023-08-11 | 208.80 | 209.89 | 203.71 | 207.77 | 66.45 | qfq | 1,182,602 | 245,496,910 | -0.48% |
| 2023-08-10 | 210.11 | 212.81 | 208.00 | 208.77 | 66.77 | qfq | 1,196,425 | 251,539,341 | 0.25% |
| 2023-08-09 | 210.00 | 210.00 | 205.21 | 208.25 | 66.60 | qfq | 794,689 | 164,813,132 | -1.35% |
| 2023-08-08 | 209.88 | 213.99 | 209.00 | 211.10 | 67.51 | qfq | 975,282 | 206,922,661 | 0.34% |
| 2023-08-07 | 208.46 | 211.86 | 205.28 | 210.38 | 67.28 | qfq | 1,285,012 | 269,311,255 | 0.55% |
| 2023-08-04 | 212.00 | 213.49 | 205.99 | 209.22 | 66.91 | qfq | 1,850,165 | 386,106,287 | -1.54% |
| 2023-08-03 | 208.50 | 216.45 | 208.50 | 212.49 | 67.96 | qfq | 2,168,731 | 463,081,315 | 1.42% |
| 2023-08-02 | 198.20 | 212.20 | 198.00 | 209.51 | 67.00 | qfq | 2,667,674 | 555,418,183 | 4.90% |
| 2023-08-01 | 200.56 | 203.98 | 195.28 | 199.73 | 63.88 | qfq | 2,072,477 | 412,926,522 | -0.38% |
| 2023-07-31 | 194.81 | 206.82 | 191.54 | 200.50 | 64.12 | qfq | 2,186,971 | 434,058,641 | 2.45% |
| 2023-07-28 | 196.00 | 199.74 | 195.00 | 195.70 | 62.59 | qfq | 1,040,743 | 204,714,275 | 0.17% |
| 2023-07-27 | 199.48 | 201.56 | 194.42 | 195.36 | 62.48 | qfq | 1,387,673 | 273,478,510 | -2.65% |
| 2023-07-26 | 200.15 | 205.95 | 198.23 | 200.67 | 64.18 | qfq | 1,670,584 | 339,374,357 | 0.30% |
| 2023-07-25 | 200.50 | 201.88 | 193.00 | 200.06 | 63.98 | qfq | 2,039,048 | 402,140,265 | 0.50% |
| 2023-07-24 | 204.61 | 207.56 | 198.15 | 199.06 | 63.66 | qfq | 1,718,413 | 344,583,336 | -3.12% |
| 2023-07-21 | 204.02 | 205.87 | 199.22 | 205.47 | 65.71 | qfq | 1,713,749 | 347,247,579 | -0.00% |
| 2023-07-20 | 208.75 | 213.58 | 205.30 | 205.48 | 65.72 | qfq | 1,109,852 | 231,466,653 | -2.25% |
| 2023-07-19 | 210.00 | 211.56 | 206.49 | 210.20 | 67.23 | qfq | 1,231,336 | 258,067,385 | 0.29% |
| 2023-07-18 | 215.07 | 218.21 | 209.15 | 209.60 | 67.03 | qfq | 2,276,361 | 484,482,620 | -2.96% |
| 2023-07-17 | 226.57 | 229.00 | 213.23 | 216.00 | 69.08 | qfq | 2,694,404 | 583,751,089 | -4.40% |