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
石头科技688169.SH
最近收盘价99.172026-07-17
最近交易日2026-07-17
成交量（股）9,780,292
成交额（元）993,697,413
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 7 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 |
|---|---|---|---|---|---|---|---|
| 2025-06-17 | 2025-06-24 | cash_dividend | 1.06964 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-17 | 2025-06-24 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-01 | 2024-08-08 | cash_dividend | 4.67067 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-01 | 2024-08-08 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-11-14 | 2023-11-20 | cash_dividend | 0.9191 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-14 | 2023-07-20 | cash_dividend | 1.27 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-14 | 2023-07-20 | bonus_share | — | — | 0.4 | — | 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 | 106.00 | 106.00 | 98.68 | 99.17 | 99.17 | qfq | 9,780,292 | 993,697,413 | -6.44% |
| 2026-07-16 | 102.00 | 107.43 | 101.58 | 106.00 | 106.00 | qfq | 10,951,638 | 1,152,925,031 | 2.99% |
| 2026-07-15 | 98.99 | 104.87 | 98.08 | 102.92 | 102.92 | qfq | 7,656,518 | 778,553,826 | 3.23% |
| 2026-07-14 | 99.01 | 102.28 | 98.10 | 99.70 | 99.70 | qfq | 5,618,656 | 561,438,850 | 0.61% |
| 2026-07-13 | 99.30 | 100.08 | 98.18 | 99.10 | 99.10 | qfq | 5,729,050 | 567,847,089 | -0.92% |
| 2026-07-10 | 96.74 | 101.58 | 95.70 | 100.02 | 100.02 | qfq | 7,727,941 | 768,385,018 | 3.06% |
| 2026-07-09 | 95.50 | 97.37 | 95.02 | 97.05 | 97.05 | qfq | 5,499,516 | 529,975,700 | 0.89% |
| 2026-07-08 | 96.00 | 97.92 | 94.70 | 96.19 | 96.19 | qfq | 5,077,085 | 488,410,426 | -0.09% |
| 2026-07-07 | 97.49 | 98.88 | 96.00 | 96.28 | 96.28 | qfq | 5,690,442 | 554,434,142 | -1.24% |
| 2026-07-06 | 99.00 | 99.50 | 96.96 | 97.49 | 97.49 | qfq | 6,781,981 | 662,876,591 | -2.12% |
| 2026-07-03 | 95.99 | 100.80 | 95.51 | 99.60 | 99.60 | qfq | 10,189,499 | 1,003,606,136 | 4.46% |
| 2026-07-02 | 96.13 | 97.99 | 95.12 | 95.35 | 95.35 | qfq | 6,706,072 | 645,544,789 | -0.54% |
| 2026-07-01 | 94.97 | 97.50 | 92.88 | 95.87 | 95.87 | qfq | 6,129,853 | 583,910,430 | 0.95% |
| 2026-06-30 | 93.70 | 95.20 | 93.00 | 94.97 | 94.97 | qfq | 5,095,168 | 480,522,116 | 1.52% |
| 2026-06-29 | 91.01 | 94.65 | 89.53 | 93.55 | 93.55 | qfq | 6,679,035 | 618,010,151 | 2.14% |
| 2026-06-26 | 95.01 | 95.94 | 91.59 | 91.59 | 91.59 | qfq | 6,493,737 | 606,927,887 | -4.53% |
| 2026-06-25 | 92.02 | 97.67 | 91.94 | 95.94 | 95.94 | qfq | 8,921,824 | 848,294,566 | 3.73% |
| 2026-06-24 | 94.89 | 95.84 | 92.28 | 92.49 | 92.49 | qfq | 7,203,234 | 671,725,036 | -2.60% |
| 2026-06-23 | 97.52 | 98.38 | 94.47 | 94.96 | 94.96 | qfq | 6,018,389 | 580,198,718 | -3.56% |
| 2026-06-22 | 97.04 | 98.67 | 93.86 | 98.47 | 98.47 | qfq | 8,947,112 | 857,949,276 | 1.23% |
| 2026-06-18 | 97.51 | 99.92 | 95.93 | 97.27 | 97.27 | qfq | 6,773,675 | 663,052,380 | -0.25% |
| 2026-06-17 | 99.98 | 100.58 | 96.80 | 97.51 | 97.51 | qfq | 8,279,388 | 810,892,512 | -2.88% |
| 2026-06-16 | 102.47 | 102.47 | 99.80 | 100.40 | 100.40 | qfq | 6,453,593 | 650,610,994 | -2.14% |
| 2026-06-15 | 100.85 | 104.50 | 100.68 | 102.60 | 102.60 | qfq | 7,924,033 | 809,883,812 | 0.60% |
| 2026-06-12 | 101.00 | 101.99 | 98.43 | 101.99 | 101.99 | qfq | 12,563,244 | 1,256,684,954 | 1.75% |
| 2026-06-11 | 103.82 | 105.64 | 98.81 | 100.24 | 100.24 | qfq | 9,427,127 | 956,166,944 | -4.79% |
| 2026-06-10 | 109.90 | 111.07 | 105.13 | 105.28 | 105.28 | qfq | 6,307,415 | 674,914,256 | -5.21% |
| 2026-06-09 | 113.02 | 114.00 | 109.80 | 111.07 | 111.07 | qfq | 5,513,163 | 612,003,058 | -1.53% |
| 2026-06-08 | 106.90 | 115.29 | 106.50 | 112.80 | 112.80 | qfq | 11,030,618 | 1,236,406,256 | 3.79% |
| 2026-06-05 | 104.21 | 110.98 | 102.68 | 108.68 | 108.68 | qfq | 8,735,901 | 934,361,214 | 4.30% |
| 2026-06-04 | 103.88 | 105.96 | 103.28 | 104.20 | 104.20 | qfq | 4,253,234 | 444,668,574 | -0.64% |
| 2026-06-03 | 106.08 | 107.14 | 103.80 | 104.87 | 104.87 | qfq | 6,137,193 | 646,708,774 | -1.09% |
| 2026-06-02 | 107.98 | 108.77 | 103.80 | 106.03 | 106.03 | qfq | 5,460,047 | 575,934,477 | -1.81% |
| 2026-06-01 | 103.69 | 109.72 | 103.69 | 107.98 | 107.98 | qfq | 9,532,809 | 1,024,188,557 | 5.31% |
| 2026-05-29 | 111.33 | 112.00 | 102.54 | 102.54 | 102.54 | qfq | 10,769,360 | 1,144,542,691 | -8.45% |
| 2026-05-28 | 117.01 | 117.32 | 110.03 | 112.00 | 112.00 | qfq | 9,190,430 | 1,032,965,796 | -4.27% |
| 2026-05-27 | 121.60 | 122.20 | 117.00 | 117.00 | 117.00 | qfq | 8,608,666 | 1,024,514,772 | -4.06% |
| 2026-05-26 | 125.08 | 127.91 | 121.29 | 121.95 | 121.95 | qfq | 8,240,090 | 1,022,877,010 | -2.50% |
| 2026-05-25 | 125.80 | 126.71 | 123.96 | 125.08 | 125.08 | qfq | 7,460,731 | 933,480,507 | -1.37% |
| 2026-05-22 | 131.50 | 131.60 | 125.88 | 126.82 | 126.82 | qfq | 9,748,820 | 1,251,018,843 | -2.57% |
| 2026-05-21 | 128.00 | 134.48 | 127.17 | 130.17 | 130.17 | qfq | 12,367,991 | 1,619,188,873 | 1.50% |
| 2026-05-20 | 126.50 | 130.44 | 125.13 | 128.25 | 128.25 | qfq | 8,565,069 | 1,097,351,262 | 0.35% |
| 2026-05-19 | 128.61 | 133.33 | 127.13 | 127.80 | 127.80 | qfq | 12,657,702 | 1,642,737,705 | -0.51% |
| 2026-05-18 | 122.00 | 129.44 | 121.03 | 128.45 | 128.45 | qfq | 14,778,042 | 1,854,797,574 | 5.18% |
| 2026-05-15 | 116.79 | 124.98 | 115.40 | 122.12 | 122.12 | qfq | 14,069,869 | 1,710,145,375 | 4.91% |
| 2026-05-14 | 119.99 | 120.82 | 116.31 | 116.41 | 116.41 | qfq | 6,739,760 | 795,449,085 | -2.99% |
| 2026-05-13 | 115.00 | 121.46 | 113.91 | 120.00 | 120.00 | qfq | 10,084,461 | 1,184,734,516 | 4.24% |
| 2026-05-12 | 119.80 | 119.98 | 115.00 | 115.12 | 115.12 | qfq | 7,870,222 | 916,594,243 | -3.57% |
| 2026-05-11 | 120.88 | 120.88 | 118.00 | 119.38 | 119.38 | qfq | 7,905,875 | 939,954,810 | -1.23% |
| 2026-05-08 | 118.85 | 121.25 | 117.17 | 120.87 | 120.87 | qfq | 8,794,801 | 1,053,837,840 | 2.35% |
| 2026-05-07 | 117.49 | 119.30 | 116.52 | 118.10 | 118.10 | qfq | 6,761,215 | 797,800,243 | 1.17% |
| 2026-05-06 | 116.55 | 117.53 | 114.55 | 116.73 | 116.73 | qfq | 6,374,156 | 740,465,615 | 0.80% |
| 2026-04-30 | 117.11 | 118.68 | 115.28 | 115.80 | 115.80 | qfq | 5,663,581 | 660,770,065 | -1.75% |
| 2026-04-29 | 117.58 | 118.20 | 116.52 | 117.86 | 117.86 | qfq | 4,444,032 | 522,356,337 | 0.59% |
| 2026-04-28 | 118.50 | 119.89 | 116.86 | 117.17 | 117.17 | qfq | 5,492,659 | 650,344,309 | -1.27% |
| 2026-04-27 | 115.50 | 120.82 | 115.50 | 118.68 | 118.68 | qfq | 7,102,334 | 842,924,889 | 2.82% |
| 2026-04-24 | 118.11 | 118.11 | 113.40 | 115.43 | 115.43 | qfq | 8,096,903 | 930,798,533 | -2.29% |
| 2026-04-23 | 122.92 | 124.88 | 117.84 | 118.14 | 118.14 | qfq | 10,620,687 | 1,283,734,303 | 1.18% |
| 2026-04-22 | 117.70 | 118.02 | 115.62 | 116.76 | 116.76 | qfq | 4,613,475 | 537,120,711 | -1.51% |
| 2026-04-21 | 120.21 | 120.30 | 116.45 | 118.55 | 118.55 | qfq | 5,759,527 | 680,739,512 | -1.38% |
| 2026-04-20 | 111.27 | 122.34 | 111.00 | 120.21 | 120.21 | qfq | 11,579,015 | 1,356,595,154 | 8.03% |
| 2026-04-17 | 111.33 | 113.49 | 110.30 | 111.27 | 111.27 | qfq | 4,598,478 | 514,017,394 | -0.61% |
| 2026-04-16 | 113.62 | 114.77 | 110.00 | 111.95 | 111.95 | qfq | 8,097,998 | 905,037,845 | -1.47% |
| 2026-04-15 | 113.42 | 115.74 | 113.20 | 113.62 | 113.62 | qfq | 4,090,839 | 468,030,196 | 0.18% |
| 2026-04-14 | 113.98 | 114.98 | 112.15 | 113.42 | 113.42 | qfq | 4,296,908 | 484,659,719 | 0.47% |
| 2026-04-13 | 115.20 | 115.55 | 112.32 | 112.89 | 112.89 | qfq | 4,590,934 | 520,436,067 | -2.65% |
| 2026-04-10 | 114.80 | 117.67 | 114.76 | 115.96 | 115.96 | qfq | 3,512,376 | 409,743,183 | 1.72% |
| 2026-04-09 | 117.89 | 117.89 | 113.98 | 114.00 | 114.00 | qfq | 4,370,808 | 504,518,417 | -4.06% |
| 2026-04-08 | 117.60 | 118.89 | 115.88 | 118.83 | 118.83 | qfq | 3,787,361 | 446,004,621 | 4.15% |
| 2026-04-07 | 114.58 | 115.62 | 113.65 | 114.10 | 114.10 | qfq | 2,648,569 | 303,113,293 | -0.61% |
| 2026-04-03 | 119.18 | 119.18 | 114.42 | 114.80 | 114.80 | qfq | 3,565,528 | 412,702,156 | -3.29% |
| 2026-04-02 | 120.14 | 120.48 | 118.30 | 118.70 | 118.70 | qfq | 2,141,209 | 255,246,380 | -1.54% |
| 2026-04-01 | 121.30 | 121.88 | 119.81 | 120.56 | 120.56 | qfq | 2,780,878 | 335,993,450 | 0.48% |
| 2026-03-31 | 122.00 | 123.00 | 119.80 | 119.98 | 119.98 | qfq | 2,307,441 | 279,313,841 | -1.42% |
| 2026-03-30 | 122.00 | 123.86 | 121.26 | 121.71 | 121.71 | qfq | 2,364,399 | 288,906,125 | -1.24% |
| 2026-03-27 | 121.40 | 123.86 | 121.10 | 123.24 | 123.24 | qfq | 1,962,016 | 241,193,352 | 0.60% |
| 2026-03-26 | 125.11 | 125.79 | 122.11 | 122.50 | 122.50 | qfq | 1,731,983 | 214,319,363 | -1.91% |
| 2026-03-25 | 123.36 | 125.20 | 123.00 | 124.88 | 124.88 | qfq | 2,217,890 | 275,908,075 | 1.43% |
| 2026-03-24 | 122.61 | 123.50 | 121.37 | 123.12 | 123.12 | qfq | 2,672,387 | 327,268,750 | 0.82% |
| 2026-03-23 | 124.02 | 124.21 | 119.40 | 122.12 | 122.12 | qfq | 5,073,895 | 616,948,739 | -2.83% |
| 2026-03-20 | 126.12 | 128.11 | 125.41 | 125.68 | 125.68 | qfq | 2,509,564 | 317,688,810 | -0.29% |
| 2026-03-19 | 125.90 | 127.08 | 124.77 | 126.05 | 126.05 | qfq | 3,427,319 | 431,114,671 | -1.36% |
| 2026-03-18 | 129.00 | 129.48 | 127.31 | 127.79 | 127.79 | qfq | 2,598,986 | 332,479,189 | -1.23% |
| 2026-03-17 | 128.61 | 130.15 | 128.60 | 129.38 | 129.38 | qfq | 2,835,256 | 367,068,054 | 0.47% |
| 2026-03-16 | 130.37 | 131.42 | 127.60 | 128.77 | 128.77 | qfq | 5,999,163 | 771,558,448 | -3.01% |
| 2026-03-13 | 133.67 | 133.79 | 129.51 | 132.77 | 132.77 | qfq | 6,029,508 | 791,496,440 | -1.20% |
| 2026-03-12 | 134.39 | 135.80 | 133.13 | 134.38 | 134.38 | qfq | 3,807,997 | 510,640,914 | -0.09% |
| 2026-03-11 | 133.72 | 135.67 | 133.21 | 134.50 | 134.50 | qfq | 2,364,537 | 317,972,729 | 0.58% |
| 2026-03-10 | 132.80 | 134.40 | 132.13 | 133.72 | 133.72 | qfq | 2,591,118 | 345,664,250 | 1.92% |
| 2026-03-09 | 133.02 | 133.03 | 128.50 | 131.20 | 131.20 | qfq | 3,768,903 | 492,081,803 | -2.55% |
| 2026-03-06 | 133.08 | 135.08 | 132.77 | 134.63 | 134.63 | qfq | 2,292,823 | 307,737,782 | 0.61% |
| 2026-03-05 | 135.09 | 135.47 | 133.08 | 133.82 | 133.82 | qfq | 2,436,135 | 326,158,675 | 0.59% |
| 2026-03-04 | 134.00 | 135.19 | 132.77 | 133.03 | 133.03 | qfq | 2,738,470 | 365,884,528 | -1.56% |
| 2026-03-03 | 139.36 | 141.37 | 135.09 | 135.14 | 135.14 | qfq | 4,176,300 | 575,033,305 | -2.58% |
| 2026-03-02 | 141.66 | 141.66 | 138.00 | 138.72 | 138.72 | qfq | 4,236,952 | 591,238,160 | -3.05% |
| 2026-02-27 | 145.21 | 145.97 | 142.60 | 143.09 | 143.09 | qfq | 3,579,974 | 515,010,073 | -1.52% |
| 2026-02-26 | 150.78 | 151.38 | 145.20 | 145.30 | 145.30 | qfq | 4,396,758 | 645,864,595 | -3.59% |
| 2026-02-25 | 152.00 | 153.20 | 150.62 | 150.71 | 150.71 | qfq | 2,285,606 | 346,229,017 | -0.40% |
| 2026-02-24 | 150.40 | 152.33 | 149.30 | 151.32 | 151.32 | qfq | 3,496,008 | 528,638,568 | 2.11% |
| 2026-02-13 | 148.40 | 149.86 | 148.01 | 148.20 | 148.20 | qfq | 2,094,156 | 311,687,145 | -0.34% |
| 2026-02-12 | 152.00 | 152.91 | 147.61 | 148.70 | 148.70 | qfq | 3,527,163 | 525,446,897 | -2.22% |
| 2026-02-11 | 151.77 | 153.70 | 151.60 | 152.07 | 152.07 | qfq | 2,084,688 | 318,798,394 | -0.14% |
| 2026-02-10 | 151.23 | 152.99 | 151.00 | 152.29 | 152.29 | qfq | 2,503,692 | 381,143,741 | 0.36% |
| 2026-02-09 | 152.47 | 152.77 | 150.63 | 151.74 | 151.74 | qfq | 2,691,787 | 408,690,779 | 0.28% |
| 2026-02-06 | 151.25 | 152.88 | 149.40 | 151.31 | 151.31 | qfq | 3,218,218 | 488,121,543 | -0.33% |
| 2026-02-05 | 147.53 | 153.30 | 146.84 | 151.81 | 151.81 | qfq | 6,298,076 | 952,543,822 | 3.05% |
| 2026-02-04 | 144.82 | 147.99 | 144.52 | 147.32 | 147.32 | qfq | 3,313,604 | 486,393,824 | 1.53% |
| 2026-02-03 | 143.92 | 145.50 | 141.51 | 145.10 | 145.10 | qfq | 3,412,040 | 490,363,827 | 1.47% |
| 2026-02-02 | 142.05 | 145.50 | 142.03 | 143.00 | 143.00 | qfq | 3,572,521 | 515,167,693 | 0.27% |
| 2026-01-30 | 145.57 | 145.59 | 142.58 | 142.61 | 142.61 | qfq | 3,325,103 | 476,983,141 | -1.58% |
| 2026-01-29 | 144.44 | 146.00 | 142.85 | 144.90 | 144.90 | qfq | 3,897,923 | 563,999,392 | 0.28% |
| 2026-01-28 | 148.00 | 148.30 | 144.30 | 144.49 | 144.49 | qfq | 5,143,224 | 747,100,410 | -2.60% |
| 2026-01-27 | 148.44 | 149.39 | 144.02 | 148.35 | 148.35 | qfq | 5,490,476 | 803,809,738 | 0.28% |
| 2026-01-26 | 151.23 | 151.69 | 147.90 | 147.93 | 147.93 | qfq | 6,581,063 | 982,196,981 | -2.18% |
| 2026-01-23 | 150.23 | 151.66 | 149.70 | 151.23 | 151.23 | qfq | 4,547,335 | 686,005,436 | 1.02% |
| 2026-01-22 | 153.00 | 153.50 | 149.51 | 149.70 | 149.70 | qfq | 5,526,694 | 832,146,354 | -2.13% |
| 2026-01-21 | 151.86 | 153.87 | 149.10 | 152.96 | 152.96 | qfq | 6,431,353 | 973,629,411 | 0.41% |
| 2026-01-20 | 156.20 | 156.99 | 151.85 | 152.33 | 152.33 | qfq | 5,272,843 | 811,909,710 | -2.60% |
| 2026-01-19 | 154.00 | 158.20 | 153.20 | 156.40 | 156.40 | qfq | 5,804,014 | 908,973,123 | 0.90% |
| 2026-01-16 | 156.87 | 158.23 | 154.60 | 155.01 | 155.01 | qfq | 6,271,686 | 979,008,789 | -0.76% |
| 2026-01-15 | 159.05 | 159.86 | 155.55 | 156.19 | 156.19 | qfq | 5,945,642 | 935,657,393 | -2.50% |
| 2026-01-14 | 158.53 | 163.85 | 158.12 | 160.20 | 160.20 | qfq | 7,165,956 | 1,154,344,285 | 1.05% |
| 2026-01-13 | 163.50 | 164.80 | 157.69 | 158.53 | 158.53 | qfq | 7,020,575 | 1,125,353,362 | -2.52% |
| 2026-01-12 | 164.00 | 164.50 | 159.15 | 162.62 | 162.62 | qfq | 8,034,166 | 1,295,736,414 | -0.53% |
| 2026-01-09 | 159.90 | 163.69 | 159.19 | 163.49 | 163.49 | qfq | 4,929,917 | 799,075,583 | 2.25% |
| 2026-01-08 | 158.50 | 161.20 | 155.41 | 159.90 | 159.90 | qfq | 4,907,617 | 779,357,720 | 0.88% |
| 2026-01-07 | 161.41 | 165.21 | 157.01 | 158.50 | 158.50 | qfq | 5,284,764 | 846,586,490 | -1.73% |
| 2026-01-06 | 156.29 | 161.49 | 155.92 | 161.29 | 161.29 | qfq | 6,389,579 | 1,016,096,584 | 3.26% |
| 2026-01-05 | 152.57 | 157.50 | 152.57 | 156.20 | 156.20 | qfq | 5,221,462 | 810,407,294 | 2.72% |
| 2025-12-31 | 152.74 | 156.68 | 151.65 | 152.06 | 152.06 | qfq | 4,465,674 | 689,308,823 | 0.16% |
| 2025-12-30 | 151.48 | 152.66 | 150.28 | 151.81 | 151.81 | qfq | 3,896,799 | 589,598,092 | -0.06% |
| 2025-12-29 | 154.05 | 157.32 | 151.50 | 151.90 | 151.90 | qfq | 4,968,017 | 766,353,076 | -1.36% |
| 2025-12-26 | 154.00 | 154.67 | 153.06 | 154.00 | 154.00 | qfq | 2,353,439 | 362,132,426 | 0.08% |
| 2025-12-25 | 152.50 | 154.80 | 152.30 | 153.88 | 153.88 | qfq | 2,722,502 | 418,937,228 | 0.71% |
| 2025-12-24 | 152.30 | 153.00 | 151.12 | 152.80 | 152.80 | qfq | 2,383,320 | 362,113,139 | 0.14% |
| 2025-12-23 | 154.06 | 154.99 | 152.00 | 152.59 | 152.59 | qfq | 2,572,008 | 393,166,617 | -1.40% |
| 2025-12-22 | 157.98 | 157.98 | 154.00 | 154.75 | 154.75 | qfq | 3,241,153 | 502,563,729 | -1.57% |
| 2025-12-19 | 155.25 | 158.50 | 154.18 | 157.22 | 157.22 | qfq | 2,436,954 | 383,291,971 | 1.27% |
| 2025-12-18 | 154.69 | 156.66 | 154.18 | 155.25 | 155.25 | qfq | 2,073,399 | 322,755,401 | -0.25% |
| 2025-12-17 | 153.00 | 156.07 | 150.68 | 155.64 | 155.64 | qfq | 3,107,310 | 478,342,297 | 2.23% |
| 2025-12-16 | 152.05 | 154.82 | 151.53 | 152.25 | 152.25 | qfq | 2,355,361 | 360,732,308 | -0.28% |
| 2025-12-15 | 156.05 | 157.48 | 152.44 | 152.68 | 152.68 | qfq | 3,951,004 | 607,714,033 | -3.13% |
| 2025-12-12 | 153.63 | 158.28 | 153.02 | 157.61 | 157.61 | qfq | 5,126,198 | 803,347,624 | 2.59% |
| 2025-12-11 | 157.65 | 157.65 | 153.50 | 153.63 | 153.63 | qfq | 3,172,438 | 492,354,994 | -2.51% |
| 2025-12-10 | 154.10 | 158.38 | 152.59 | 157.58 | 157.58 | qfq | 3,069,884 | 479,120,698 | 1.80% |
| 2025-12-09 | 156.91 | 158.20 | 154.42 | 154.80 | 154.80 | qfq | 2,434,314 | 379,204,844 | -1.43% |
| 2025-12-08 | 162.01 | 162.99 | 156.49 | 157.05 | 157.05 | qfq | 4,127,459 | 651,079,391 | -3.19% |
| 2025-12-05 | 159.00 | 163.18 | 158.03 | 162.23 | 162.23 | qfq | 2,570,361 | 413,445,202 | 1.58% |
| 2025-12-04 | 161.98 | 163.50 | 158.50 | 159.70 | 159.70 | qfq | 2,946,377 | 472,767,183 | -0.47% |
| 2025-12-03 | 154.00 | 162.95 | 153.19 | 160.46 | 160.46 | qfq | 5,095,859 | 814,448,894 | 4.15% |
| 2025-12-02 | 152.29 | 155.49 | 151.29 | 154.07 | 154.07 | qfq | 2,647,266 | 408,320,747 | 0.84% |
| 2025-12-01 | 149.31 | 153.22 | 149.31 | 152.79 | 152.79 | qfq | 3,031,663 | 460,252,767 | 0.40% |
| 2025-11-28 | 153.44 | 154.20 | 151.36 | 152.18 | 152.18 | qfq | 3,594,010 | 546,662,619 | -0.73% |
| 2025-11-27 | 155.00 | 155.66 | 152.51 | 153.30 | 153.30 | qfq | 2,950,180 | 454,211,698 | -0.62% |
| 2025-11-26 | 156.22 | 156.88 | 153.60 | 154.25 | 154.25 | qfq | 2,692,242 | 415,938,024 | -1.26% |
| 2025-11-25 | 156.60 | 157.99 | 154.32 | 156.22 | 156.22 | qfq | 2,051,275 | 321,564,581 | 0.39% |
| 2025-11-24 | 160.22 | 160.76 | 154.06 | 155.61 | 155.61 | qfq | 2,697,350 | 420,915,774 | -2.26% |
| 2025-11-21 | 160.44 | 162.00 | 158.22 | 159.20 | 159.20 | qfq | 2,689,536 | 431,008,790 | -0.95% |
| 2025-11-20 | 158.89 | 162.20 | 158.56 | 160.73 | 160.73 | qfq | 2,072,354 | 333,041,768 | 1.13% |
| 2025-11-19 | 158.18 | 159.60 | 157.02 | 158.93 | 158.93 | qfq | 2,100,673 | 331,997,452 | 0.31% |
| 2025-11-18 | 158.00 | 159.51 | 156.89 | 158.44 | 158.44 | qfq | 2,493,359 | 393,736,914 | -0.67% |
| 2025-11-17 | 162.10 | 163.10 | 156.49 | 159.51 | 159.51 | qfq | 3,235,858 | 513,564,738 | -2.39% |
| 2025-11-14 | 161.83 | 164.86 | 161.17 | 163.42 | 163.42 | qfq | 2,583,461 | 422,935,429 | 0.99% |
| 2025-11-13 | 159.45 | 165.31 | 159.45 | 161.81 | 161.81 | qfq | 3,267,694 | 532,595,349 | 1.67% |
| 2025-11-12 | 158.50 | 160.99 | 157.61 | 159.15 | 159.15 | qfq | 3,231,745 | 515,247,165 | 0.30% |
| 2025-11-11 | 157.26 | 159.80 | 154.33 | 158.67 | 158.67 | qfq | 4,038,132 | 636,170,585 | 0.90% |
| 2025-11-10 | 154.50 | 157.64 | 153.00 | 157.26 | 157.26 | qfq | 3,911,929 | 609,170,201 | 1.79% |
| 2025-11-07 | 158.05 | 158.99 | 153.80 | 154.49 | 154.49 | qfq | 3,704,923 | 577,438,035 | -2.38% |
| 2025-11-06 | 157.01 | 159.15 | 155.71 | 158.25 | 158.25 | qfq | 3,074,544 | 484,643,603 | 1.12% |
| 2025-11-05 | 153.01 | 159.49 | 153.01 | 156.50 | 156.50 | qfq | 3,403,147 | 535,024,626 | 0.97% |
| 2025-11-04 | 156.75 | 157.30 | 153.70 | 155.00 | 155.00 | qfq | 3,899,384 | 605,030,701 | -1.26% |
| 2025-11-03 | 163.38 | 164.21 | 154.11 | 156.97 | 156.97 | qfq | 8,814,791 | 1,379,078,893 | -3.94% |
| 2025-10-31 | 172.00 | 172.00 | 158.32 | 163.40 | 163.40 | qfq | 11,904,834 | 1,937,467,556 | -12.04% |
| 2025-10-30 | 188.60 | 190.53 | 184.80 | 185.77 | 185.77 | qfq | 2,567,639 | 480,473,336 | -1.37% |
| 2025-10-29 | 185.24 | 189.20 | 181.86 | 188.35 | 188.35 | qfq | 2,711,297 | 502,429,826 | 1.56% |
| 2025-10-28 | 185.55 | 187.00 | 184.02 | 185.45 | 185.45 | qfq | 2,282,237 | 423,151,739 | 0.24% |
| 2025-10-27 | 188.98 | 191.50 | 183.50 | 185.01 | 185.01 | qfq | 3,245,075 | 605,479,149 | -0.75% |
| 2025-10-24 | 184.92 | 187.77 | 183.00 | 186.40 | 186.40 | qfq | 3,210,722 | 596,143,006 | 1.41% |
| 2025-10-23 | 183.57 | 184.64 | 180.13 | 183.80 | 183.80 | qfq | 3,130,471 | 573,461,055 | 0.24% |
| 2025-10-22 | 178.88 | 184.55 | 177.52 | 183.36 | 183.36 | qfq | 3,560,323 | 651,686,066 | 2.39% |
| 2025-10-21 | 177.54 | 182.99 | 176.00 | 179.08 | 179.08 | qfq | 3,952,463 | 710,175,765 | 1.58% |
| 2025-10-20 | 175.00 | 180.92 | 174.58 | 176.30 | 176.30 | qfq | 3,724,683 | 660,757,102 | 1.91% |
| 2025-10-17 | 179.07 | 180.50 | 172.56 | 173.00 | 173.00 | qfq | 3,596,236 | 632,111,526 | -3.35% |
| 2025-10-16 | 184.00 | 185.53 | 178.31 | 179.00 | 179.00 | qfq | 4,091,272 | 739,054,745 | -2.92% |
| 2025-10-15 | 183.16 | 185.98 | 180.79 | 184.38 | 184.38 | qfq | 3,438,604 | 630,402,120 | 0.43% |
| 2025-10-14 | 190.06 | 191.15 | 183.02 | 183.59 | 183.59 | qfq | 4,791,608 | 888,980,424 | -2.09% |
| 2025-10-13 | 191.00 | 192.00 | 183.10 | 187.50 | 187.50 | qfq | 6,086,052 | 1,138,272,954 | -5.20% |
| 2025-10-10 | 202.75 | 205.80 | 197.02 | 197.79 | 197.79 | qfq | 4,366,439 | 881,191,377 | -2.47% |
| 2025-10-09 | 210.23 | 212.00 | 199.86 | 202.80 | 202.80 | qfq | 5,079,181 | 1,031,007,205 | -3.33% |
| 2025-09-30 | 208.19 | 211.80 | 207.31 | 209.78 | 209.78 | qfq | 2,751,456 | 576,286,870 | 0.26% |
| 2025-09-29 | 208.65 | 212.40 | 205.83 | 209.23 | 209.23 | qfq | 3,483,823 | 726,481,663 | 0.30% |
| 2025-09-26 | 209.27 | 211.34 | 207.43 | 208.61 | 208.61 | qfq | 3,080,919 | 645,157,981 | -0.78% |
| 2025-09-25 | 202.44 | 214.90 | 201.04 | 210.25 | 210.25 | qfq | 4,801,925 | 1,007,617,520 | 4.50% |
| 2025-09-24 | 198.66 | 204.17 | 198.01 | 201.20 | 201.20 | qfq | 3,905,632 | 788,853,792 | 0.42% |
| 2025-09-23 | 200.64 | 203.00 | 196.10 | 200.35 | 200.35 | qfq | 4,231,348 | 841,806,636 | 0.06% |
| 2025-09-22 | 208.96 | 210.50 | 195.00 | 200.22 | 200.22 | qfq | 7,728,306 | 1,541,900,840 | -5.33% |
| 2025-09-19 | 212.43 | 216.00 | 210.50 | 211.49 | 211.49 | qfq | 2,874,785 | 613,230,739 | -0.44% |
| 2025-09-18 | 217.83 | 219.09 | 209.51 | 212.43 | 212.43 | qfq | 5,127,146 | 1,103,656,743 | -2.56% |
| 2025-09-17 | 206.00 | 219.53 | 205.50 | 218.00 | 218.00 | qfq | 5,909,918 | 1,270,565,701 | 6.79% |
| 2025-09-16 | 202.90 | 205.02 | 200.50 | 204.14 | 204.14 | qfq | 3,903,896 | 790,974,427 | 0.72% |
| 2025-09-15 | 198.68 | 206.49 | 195.17 | 202.68 | 202.68 | qfq | 4,431,774 | 891,363,376 | 2.88% |
| 2025-09-12 | 202.41 | 204.66 | 197.00 | 197.00 | 197.00 | qfq | 4,772,836 | 956,775,698 | -2.23% |
| 2025-09-11 | 205.78 | 206.50 | 197.51 | 201.50 | 201.50 | qfq | 5,637,199 | 1,130,400,553 | -2.23% |
| 2025-09-10 | 206.16 | 207.88 | 204.13 | 206.10 | 206.10 | qfq | 2,345,887 | 482,793,032 | -0.09% |
| 2025-09-09 | 209.44 | 212.00 | 205.03 | 206.28 | 206.28 | qfq | 2,893,382 | 601,071,433 | -1.21% |
| 2025-09-08 | 209.70 | 213.88 | 207.45 | 208.81 | 208.81 | qfq | 4,608,042 | 967,667,686 | -0.57% |
| 2025-09-05 | 205.00 | 210.88 | 202.53 | 210.00 | 210.00 | qfq | 4,227,285 | 873,784,215 | 3.50% |
| 2025-09-04 | 208.23 | 208.23 | 196.02 | 202.90 | 202.90 | qfq | 5,949,258 | 1,198,804,184 | -2.90% |
| 2025-09-03 | 208.95 | 215.00 | 206.03 | 208.96 | 208.96 | qfq | 3,202,243 | 673,178,041 | 0.51% |
| 2025-09-02 | 210.00 | 213.87 | 205.12 | 207.89 | 207.89 | qfq | 3,927,019 | 820,135,231 | -1.94% |
| 2025-09-01 | 213.90 | 219.80 | 209.30 | 212.00 | 212.00 | qfq | 4,988,262 | 1,064,454,630 | -1.34% |
| 2025-08-29 | 211.00 | 217.49 | 210.02 | 214.89 | 214.89 | qfq | 4,251,335 | 909,992,579 | 1.77% |
| 2025-08-28 | 213.00 | 217.75 | 205.50 | 211.15 | 211.15 | qfq | 6,119,027 | 1,289,738,805 | -0.57% |
| 2025-08-27 | 208.81 | 222.10 | 208.00 | 212.36 | 212.36 | qfq | 6,919,251 | 1,507,207,113 | 1.85% |
| 2025-08-26 | 212.68 | 214.99 | 207.74 | 208.50 | 208.50 | qfq | 4,298,566 | 905,024,575 | -1.55% |
| 2025-08-25 | 215.00 | 218.42 | 208.50 | 211.78 | 211.78 | qfq | 6,241,575 | 1,335,460,045 | -0.29% |
| 2025-08-22 | 206.53 | 214.41 | 204.17 | 212.39 | 212.39 | qfq | 7,504,648 | 1,565,058,558 | 2.37% |
| 2025-08-21 | 204.39 | 210.67 | 203.68 | 207.48 | 207.48 | qfq | 5,158,854 | 1,072,576,115 | 1.66% |
| 2025-08-20 | 204.30 | 207.70 | 200.60 | 204.10 | 204.10 | qfq | 4,749,320 | 966,281,407 | -1.26% |
| 2025-08-19 | 208.00 | 208.21 | 200.88 | 206.70 | 206.70 | qfq | 6,662,216 | 1,368,600,259 | -1.12% |
| 2025-08-18 | 197.58 | 211.50 | 194.21 | 209.04 | 209.04 | qfq | 11,660,722 | 2,387,591,664 | 14.26% |
| 2025-08-15 | 176.48 | 183.60 | 176.48 | 182.95 | 182.95 | qfq | 4,884,355 | 880,979,502 | 4.03% |
| 2025-08-14 | 178.36 | 179.34 | 175.00 | 175.86 | 175.86 | qfq | 3,902,429 | 690,270,578 | -1.94% |
| 2025-08-13 | 181.81 | 184.38 | 178.10 | 179.34 | 179.34 | qfq | 3,834,824 | 693,997,238 | -1.12% |
| 2025-08-12 | 178.00 | 187.78 | 177.08 | 181.38 | 181.38 | qfq | 4,897,163 | 901,510,770 | 1.84% |
| 2025-08-11 | 178.50 | 179.90 | 175.59 | 178.10 | 178.10 | qfq | 2,116,602 | 376,700,113 | 0.61% |
| 2025-08-08 | 178.28 | 179.24 | 176.64 | 177.02 | 177.02 | qfq | 2,012,926 | 358,080,859 | -0.14% |
| 2025-08-07 | 179.00 | 179.97 | 176.17 | 177.26 | 177.26 | qfq | 2,462,026 | 437,520,852 | -0.67% |
| 2025-08-06 | 179.35 | 180.60 | 177.11 | 178.46 | 178.46 | qfq | 2,639,542 | 470,840,043 | -0.36% |
| 2025-08-05 | 178.35 | 185.00 | 178.27 | 179.10 | 179.10 | qfq | 3,735,723 | 675,325,941 | 0.47% |
| 2025-08-04 | 171.13 | 180.00 | 170.72 | 178.27 | 178.27 | qfq | 4,038,466 | 716,968,078 | 3.40% |
| 2025-08-01 | 173.80 | 176.97 | 170.52 | 172.40 | 172.40 | qfq | 2,659,747 | 460,056,716 | -0.55% |
| 2025-07-31 | 175.96 | 179.79 | 172.60 | 173.36 | 173.36 | qfq | 3,765,420 | 661,022,669 | -1.95% |
| 2025-07-30 | 177.53 | 179.60 | 175.70 | 176.80 | 176.80 | qfq | 3,229,300 | 573,518,837 | -1.71% |
| 2025-07-29 | 168.75 | 181.88 | 168.10 | 179.87 | 179.87 | qfq | 6,699,790 | 1,180,856,324 | 6.48% |
| 2025-07-28 | 166.37 | 172.50 | 166.01 | 168.92 | 168.92 | qfq | 5,013,579 | 852,872,092 | 1.76% |
| 2025-07-25 | 160.90 | 167.49 | 160.66 | 166.00 | 166.00 | qfq | 4,563,448 | 748,966,653 | 2.91% |
| 2025-07-24 | 162.30 | 162.65 | 159.78 | 161.30 | 161.30 | qfq | 2,760,592 | 443,552,540 | -0.56% |
| 2025-07-23 | 159.82 | 164.87 | 159.81 | 162.21 | 162.21 | qfq | 3,584,513 | 584,354,554 | 1.50% |
| 2025-07-22 | 160.62 | 160.97 | 158.42 | 159.82 | 159.82 | qfq | 2,614,947 | 417,046,058 | -0.27% |
| 2025-07-21 | 162.80 | 163.50 | 159.12 | 160.26 | 160.26 | qfq | 2,694,809 | 431,678,633 | -1.73% |
| 2025-07-18 | 167.49 | 168.88 | 163.00 | 163.08 | 163.08 | qfq | 2,816,336 | 462,829,835 | -2.23% |
| 2025-07-17 | 161.41 | 168.77 | 161.01 | 166.80 | 166.80 | qfq | 4,570,118 | 760,435,227 | 3.46% |
| 2025-07-16 | 163.69 | 165.80 | 160.70 | 161.22 | 161.22 | qfq | 3,134,635 | 508,996,262 | -1.51% |
| 2025-07-15 | 162.15 | 164.50 | 161.11 | 163.70 | 163.70 | qfq | 4,935,106 | 806,971,549 | 0.50% |
| 2025-07-14 | 151.28 | 166.47 | 151.28 | 162.89 | 162.89 | qfq | 9,041,216 | 1,447,437,594 | 9.61% |
| 2025-07-11 | 148.86 | 151.36 | 148.02 | 148.61 | 148.61 | qfq | 3,078,010 | 460,573,059 | -0.11% |
| 2025-07-10 | 150.00 | 151.02 | 148.20 | 148.78 | 148.78 | qfq | 2,507,028 | 373,649,421 | -0.81% |
| 2025-07-09 | 155.15 | 155.15 | 149.48 | 150.00 | 150.00 | qfq | 3,649,215 | 551,370,236 | -2.57% |
| 2025-07-08 | 153.60 | 155.39 | 153.10 | 153.95 | 153.95 | qfq | 1,680,635 | 258,883,475 | 0.23% |
| 2025-07-07 | 156.00 | 156.18 | 152.12 | 153.60 | 153.60 | qfq | 1,512,748 | 232,657,313 | -1.65% |
| 2025-07-04 | 157.96 | 158.40 | 154.50 | 156.18 | 156.18 | qfq | 2,133,108 | 334,152,271 | -1.43% |
| 2025-07-03 | 155.60 | 161.19 | 155.60 | 158.44 | 158.44 | qfq | 2,239,739 | 355,734,739 | 1.77% |
| 2025-07-02 | 154.20 | 157.80 | 154.06 | 155.68 | 155.68 | qfq | 2,321,202 | 362,948,143 | 0.67% |
| 2025-07-01 | 156.28 | 157.30 | 153.77 | 154.64 | 154.64 | qfq | 2,545,412 | 395,566,389 | -1.22% |
| 2025-06-30 | 156.66 | 158.49 | 155.11 | 156.55 | 156.55 | qfq | 2,191,709 | 342,950,168 | 0.24% |
| 2025-06-27 | 158.40 | 159.88 | 155.34 | 156.18 | 156.18 | qfq | 2,331,198 | 366,340,682 | -1.40% |
| 2025-06-26 | 153.00 | 160.58 | 153.00 | 158.40 | 158.40 | qfq | 5,527,858 | 874,644,026 | 3.66% |
| 2025-06-25 | 144.00 | 153.38 | 144.00 | 152.80 | 152.80 | qfq | 5,011,275 | 751,976,761 | 6.30% |
| 2025-06-24 | 143.70 | 146.44 | 142.89 | 143.75 | 143.75 | qfq | 3,774,519 | 544,426,851 | -28.48% |
| 2025-06-23 | 207.15 | 208.50 | 200.08 | 201.00 | 142.83 | qfq | 3,511,441 | 711,660,911 | -3.62% |
| 2025-06-20 | 208.34 | 209.99 | 205.41 | 208.54 | 148.18 | qfq | 1,615,078 | 335,210,097 | 0.02% |
| 2025-06-19 | 208.10 | 212.00 | 207.00 | 208.50 | 148.16 | qfq | 1,231,492 | 257,807,536 | -0.22% |
| 2025-06-18 | 211.21 | 212.68 | 208.30 | 208.95 | 148.48 | qfq | 1,115,351 | 233,951,799 | -1.32% |
| 2025-06-17 | 213.69 | 215.40 | 210.02 | 211.75 | 150.46 | qfq | 1,131,279 | 240,512,484 | -0.64% |
| 2025-06-16 | 212.50 | 215.42 | 209.41 | 213.12 | 151.44 | qfq | 1,327,781 | 282,160,705 | 0.13% |
| 2025-06-13 | 215.01 | 216.00 | 211.50 | 212.85 | 151.25 | qfq | 2,217,628 | 472,982,644 | -1.49% |
| 2025-06-12 | 217.01 | 219.50 | 215.68 | 216.08 | 153.54 | qfq | 1,256,185 | 272,687,176 | -0.81% |
| 2025-06-11 | 218.60 | 221.76 | 217.55 | 217.85 | 154.80 | qfq | 1,283,613 | 281,071,494 | -0.22% |
| 2025-06-10 | 220.23 | 223.55 | 218.18 | 218.33 | 155.14 | qfq | 1,306,381 | 288,074,031 | -0.87% |
| 2025-06-09 | 222.80 | 222.80 | 216.50 | 220.25 | 156.50 | qfq | 1,765,058 | 387,570,412 | -1.10% |
| 2025-06-06 | 221.40 | 223.40 | 219.22 | 222.70 | 158.25 | qfq | 1,015,786 | 225,503,379 | 0.60% |
| 2025-06-05 | 229.43 | 230.00 | 221.00 | 221.37 | 157.30 | qfq | 2,511,015 | 560,217,845 | -3.50% |
| 2025-06-04 | 228.50 | 230.23 | 226.00 | 229.39 | 163.00 | qfq | 869,316 | 199,094,588 | 0.61% |
| 2025-06-03 | 225.40 | 228.84 | 224.11 | 228.00 | 162.01 | qfq | 1,853,362 | 418,749,299 | 0.23% |
| 2025-05-30 | 227.64 | 230.80 | 226.12 | 227.48 | 161.64 | qfq | 1,323,173 | 302,917,314 | -0.07% |
| 2025-05-29 | 236.19 | 238.10 | 226.03 | 227.64 | 161.76 | qfq | 2,199,227 | 506,052,217 | -3.93% |
| 2025-05-28 | 230.73 | 238.50 | 229.02 | 236.96 | 168.38 | qfq | 2,094,443 | 491,245,464 | 3.12% |
| 2025-05-27 | 233.01 | 234.50 | 229.02 | 229.79 | 163.28 | qfq | 1,440,469 | 332,207,388 | -1.17% |
| 2025-05-26 | 242.10 | 243.00 | 230.49 | 232.50 | 165.21 | qfq | 2,927,405 | 689,423,559 | -4.32% |
| 2025-05-23 | 236.30 | 243.50 | 235.02 | 243.01 | 172.68 | qfq | 2,902,472 | 701,162,795 | 2.28% |
| 2025-05-22 | 228.23 | 238.00 | 227.28 | 237.60 | 168.83 | qfq | 3,001,533 | 707,612,247 | 3.60% |
| 2025-05-21 | 225.80 | 237.48 | 225.46 | 229.35 | 162.97 | qfq | 2,918,112 | 677,399,339 | -0.49% |
| 2025-05-20 | 219.00 | 232.61 | 218.90 | 230.47 | 163.77 | qfq | 3,013,211 | 685,010,662 | 4.86% |
| 2025-05-19 | 216.69 | 221.96 | 213.02 | 219.79 | 156.18 | qfq | 1,637,869 | 356,143,940 | 0.82% |
| 2025-05-16 | 219.68 | 220.80 | 216.28 | 218.00 | 154.91 | qfq | 1,850,380 | 404,895,670 | -1.21% |
| 2025-05-15 | 217.48 | 220.78 | 214.20 | 220.68 | 156.81 | qfq | 2,266,535 | 494,390,032 | 1.00% |
| 2025-05-14 | 213.00 | 219.99 | 210.87 | 218.50 | 155.26 | qfq | 2,586,736 | 562,005,289 | 2.11% |
| 2025-05-13 | 221.20 | 222.00 | 212.00 | 213.99 | 152.06 | qfq | 2,651,400 | 571,463,904 | -1.69% |
| 2025-05-12 | 206.88 | 218.19 | 206.88 | 217.67 | 154.67 | qfq | 3,504,876 | 742,038,323 | 7.02% |
| 2025-05-09 | 203.54 | 205.50 | 201.41 | 203.40 | 144.53 | qfq | 1,359,881 | 276,411,675 | -0.49% |
| 2025-05-08 | 199.71 | 205.30 | 199.01 | 204.40 | 145.24 | qfq | 2,157,134 | 439,314,927 | 2.16% |
| 2025-05-07 | 203.88 | 206.00 | 198.11 | 200.08 | 142.17 | qfq | 3,064,087 | 618,197,823 | 1.56% |
| 2025-05-06 | 193.05 | 199.00 | 190.01 | 197.00 | 139.98 | qfq | 2,479,986 | 487,040,878 | 1.82% |
| 2025-04-30 | 181.00 | 193.54 | 180.00 | 193.48 | 137.48 | qfq | 4,877,259 | 921,473,130 | 4.32% |
| 2025-04-29 | 188.88 | 188.88 | 183.78 | 185.47 | 131.79 | qfq | 1,570,842 | 293,020,891 | -1.35% |
| 2025-04-28 | 192.00 | 192.07 | 187.31 | 188.00 | 133.59 | qfq | 1,645,043 | 310,194,439 | -1.71% |
| 2025-04-25 | 189.03 | 194.77 | 189.00 | 191.28 | 135.92 | qfq | 2,675,979 | 515,610,039 | 1.49% |
| 2025-04-24 | 186.98 | 192.20 | 186.98 | 188.47 | 133.92 | qfq | 2,435,779 | 462,153,631 | 0.36% |
| 2025-04-23 | 190.11 | 192.18 | 187.11 | 187.80 | 133.45 | qfq | 2,883,015 | 545,606,186 | 1.51% |
| 2025-04-22 | 184.83 | 188.31 | 183.11 | 185.00 | 131.46 | qfq | 2,046,346 | 380,357,484 | 0.28% |
| 2025-04-21 | 181.91 | 185.40 | 179.80 | 184.49 | 131.09 | qfq | 2,213,431 | 405,280,721 | 1.42% |
| 2025-04-18 | 183.80 | 184.50 | 180.09 | 181.90 | 129.25 | qfq | 1,741,382 | 316,356,042 | -1.03% |
| 2025-04-17 | 181.07 | 184.96 | 181.01 | 183.79 | 130.60 | qfq | 2,037,382 | 374,381,723 | 0.10% |
| 2025-04-16 | 185.89 | 185.89 | 181.13 | 183.60 | 130.46 | qfq | 2,350,298 | 429,072,171 | -1.02% |
| 2025-04-15 | 188.97 | 189.40 | 182.70 | 185.50 | 131.81 | qfq | 3,238,070 | 598,001,070 | -1.84% |
| 2025-04-14 | 193.00 | 193.99 | 187.80 | 188.98 | 134.28 | qfq | 3,131,161 | 597,721,542 | -0.95% |
| 2025-04-11 | 192.00 | 192.99 | 185.32 | 190.80 | 135.58 | qfq | 4,843,559 | 913,740,878 | -2.15% |
| 2025-04-10 | 198.88 | 203.00 | 190.66 | 195.00 | 138.56 | qfq | 5,190,062 | 1,020,494,568 | 4.38% |
| 2025-04-09 | 176.30 | 187.20 | 173.00 | 186.81 | 132.74 | qfq | 5,524,261 | 1,004,618,020 | 1.24% |
| 2025-04-08 | 188.49 | 193.00 | 178.67 | 184.52 | 131.12 | qfq | 5,426,458 | 1,001,091,342 | -1.89% |
| 2025-04-07 | 201.69 | 211.66 | 180.82 | 188.07 | 133.64 | qfq | 6,976,177 | 1,350,908,096 | -16.79% |
| 2025-04-03 | 238.00 | 239.00 | 218.26 | 226.03 | 160.61 | qfq | 7,054,648 | 1,602,812,443 | -8.64% |
| 2025-04-02 | 244.75 | 248.40 | 240.71 | 247.40 | 175.80 | qfq | 1,319,515 | 323,378,943 | 0.85% |
| 2025-04-01 | 243.51 | 246.40 | 241.52 | 245.32 | 174.32 | qfq | 1,177,800 | 288,282,583 | 0.88% |
| 2025-03-31 | 245.52 | 248.40 | 241.60 | 243.18 | 172.80 | qfq | 1,840,651 | 450,688,637 | -1.25% |
| 2025-03-28 | 248.20 | 249.90 | 245.42 | 246.26 | 174.99 | qfq | 1,493,236 | 369,097,662 | -1.30% |
| 2025-03-27 | 244.60 | 254.85 | 243.18 | 249.51 | 177.30 | qfq | 2,250,256 | 561,147,652 | 2.01% |
| 2025-03-26 | 250.70 | 252.33 | 244.50 | 244.60 | 173.81 | qfq | 2,168,316 | 534,798,227 | -2.64% |
| 2025-03-25 | 253.50 | 254.78 | 248.80 | 251.22 | 178.51 | qfq | 2,017,727 | 506,538,463 | -1.41% |
| 2025-03-24 | 250.05 | 256.75 | 248.40 | 254.80 | 181.06 | qfq | 2,502,397 | 633,631,378 | 1.92% |
| 2025-03-21 | 256.00 | 264.77 | 249.50 | 250.00 | 177.64 | qfq | 4,009,912 | 1,025,831,309 | 0.09% |
| 2025-03-20 | 258.00 | 260.45 | 249.31 | 249.78 | 177.49 | qfq | 2,595,079 | 659,133,312 | -3.17% |
| 2025-03-19 | 254.00 | 264.00 | 253.20 | 257.95 | 183.29 | qfq | 3,175,356 | 825,336,597 | 1.06% |
| 2025-03-18 | 250.25 | 255.54 | 249.00 | 255.25 | 181.37 | qfq | 2,615,954 | 660,785,892 | 2.78% |
| 2025-03-17 | 249.00 | 251.60 | 246.14 | 248.35 | 176.47 | qfq | 2,226,713 | 554,237,799 | 0.47% |
| 2025-03-14 | 240.89 | 247.50 | 239.35 | 247.20 | 175.65 | qfq | 3,163,761 | 772,822,076 | 2.62% |
| 2025-03-13 | 237.00 | 242.50 | 236.65 | 240.90 | 171.18 | qfq | 2,942,439 | 705,562,044 | 1.29% |
| 2025-03-12 | 242.00 | 243.68 | 237.51 | 237.84 | 169.00 | qfq | 2,851,779 | 683,358,161 | -1.81% |
| 2025-03-11 | 242.86 | 245.72 | 237.70 | 242.22 | 172.12 | qfq | 2,466,415 | 593,715,618 | -1.46% |
| 2025-03-10 | 242.88 | 246.07 | 239.05 | 245.82 | 174.67 | qfq | 2,698,009 | 655,536,882 | 1.22% |
| 2025-03-07 | 245.00 | 245.56 | 241.51 | 242.86 | 172.57 | qfq | 2,558,353 | 622,328,009 | -1.27% |
| 2025-03-06 | 236.90 | 245.98 | 233.28 | 245.98 | 174.79 | qfq | 4,548,602 | 1,089,214,297 | 4.76% |
| 2025-03-05 | 234.99 | 236.50 | 233.12 | 234.80 | 166.84 | qfq | 2,392,725 | 562,244,475 | -0.35% |
| 2025-03-04 | 234.06 | 236.84 | 233.08 | 235.62 | 167.43 | qfq | 2,620,275 | 616,147,926 | 0.37% |
| 2025-03-03 | 240.00 | 243.50 | 232.94 | 234.76 | 166.82 | qfq | 4,187,888 | 994,339,552 | -1.77% |
| 2025-02-28 | 245.00 | 247.00 | 235.02 | 239.00 | 169.83 | qfq | 5,223,501 | 1,261,906,079 | -6.01% |
| 2025-02-27 | 260.99 | 264.43 | 251.21 | 254.28 | 180.69 | qfq | 3,839,428 | 988,697,384 | -2.28% |
| 2025-02-26 | 260.10 | 265.99 | 257.01 | 260.22 | 184.91 | qfq | 4,412,876 | 1,152,736,065 | 0.05% |
| 2025-02-25 | 260.50 | 265.60 | 259.73 | 260.10 | 184.82 | qfq | 3,314,593 | 867,429,790 | -2.07% |
| 2025-02-24 | 268.93 | 270.31 | 259.11 | 265.59 | 188.72 | qfq | 3,963,715 | 1,052,263,941 | -1.41% |
| 2025-02-21 | 253.51 | 272.42 | 245.35 | 269.39 | 191.42 | qfq | 6,595,857 | 1,704,588,308 | 6.80% |
| 2025-02-20 | 248.08 | 254.88 | 245.17 | 252.23 | 179.23 | qfq | 3,378,603 | 849,458,901 | 1.69% |
| 2025-02-19 | 244.55 | 251.20 | 243.01 | 248.03 | 176.24 | qfq | 4,320,773 | 1,068,128,042 | 1.11% |
| 2025-02-18 | 252.00 | 255.73 | 244.80 | 245.30 | 174.30 | qfq | 4,442,598 | 1,110,563,862 | -3.47% |
| 2025-02-17 | 260.00 | 260.01 | 248.50 | 254.12 | 180.57 | qfq | 3,919,690 | 990,860,144 | -0.97% |
| 2025-02-14 | 243.27 | 263.00 | 243.10 | 256.60 | 182.33 | qfq | 5,147,332 | 1,306,149,434 | 4.76% |
| 2025-02-13 | 235.96 | 249.80 | 234.86 | 244.95 | 174.06 | qfq | 5,007,066 | 1,226,490,672 | 3.65% |
| 2025-02-12 | 237.00 | 244.38 | 234.25 | 236.32 | 167.92 | qfq | 3,054,162 | 725,897,383 | -1.20% |
| 2025-02-11 | 240.00 | 244.50 | 237.50 | 239.18 | 169.96 | qfq | 2,854,185 | 688,167,781 | 0.03% |
| 2025-02-10 | 237.90 | 243.88 | 236.56 | 239.10 | 169.90 | qfq | 2,763,146 | 661,002,380 | 0.87% |
| 2025-02-07 | 234.76 | 240.67 | 232.17 | 237.03 | 168.43 | qfq | 3,702,819 | 879,670,042 | 0.97% |
| 2025-02-06 | 221.00 | 236.49 | 221.00 | 234.76 | 166.82 | qfq | 4,246,790 | 978,732,051 | 5.01% |
| 2025-02-05 | 232.01 | 232.19 | 215.81 | 223.55 | 158.85 | qfq | 3,921,076 | 865,801,931 | -2.29% |
| 2025-01-27 | 228.21 | 234.81 | 226.03 | 228.79 | 162.57 | qfq | 2,739,398 | 633,032,431 | 0.44% |
| 2025-01-24 | 228.00 | 229.92 | 223.12 | 227.78 | 161.86 | qfq | 2,720,674 | 614,608,808 | -0.61% |
| 2025-01-23 | 235.51 | 237.93 | 228.51 | 229.18 | 162.85 | qfq | 2,814,297 | 655,575,427 | -2.57% |
| 2025-01-22 | 236.28 | 238.66 | 228.07 | 235.22 | 167.14 | qfq | 2,684,509 | 625,140,111 | -1.44% |
| 2025-01-21 | 236.00 | 239.73 | 232.50 | 238.66 | 169.59 | qfq | 2,558,508 | 604,033,872 | 1.56% |
| 2025-01-20 | 238.83 | 240.93 | 233.85 | 235.00 | 166.99 | qfq | 2,269,242 | 538,812,478 | -0.89% |
| 2025-01-17 | 235.72 | 240.50 | 232.63 | 237.10 | 168.48 | qfq | 2,433,255 | 575,833,714 | -0.08% |
| 2025-01-16 | 226.00 | 239.92 | 224.12 | 237.30 | 168.62 | qfq | 4,147,892 | 977,016,849 | 5.92% |
| 2025-01-15 | 226.00 | 229.87 | 222.50 | 224.03 | 159.19 | qfq | 2,305,314 | 521,118,282 | -1.09% |
| 2025-01-14 | 220.00 | 226.88 | 218.00 | 226.50 | 160.95 | qfq | 2,803,009 | 626,036,342 | 2.96% |
| 2025-01-13 | 223.90 | 227.57 | 218.98 | 219.99 | 156.32 | qfq | 2,328,955 | 518,061,681 | -1.70% |
| 2025-01-10 | 233.98 | 233.98 | 223.60 | 223.80 | 159.03 | qfq | 3,068,465 | 698,021,432 | -4.88% |
| 2025-01-09 | 239.86 | 239.86 | 234.51 | 235.28 | 167.18 | qfq | 2,607,058 | 616,199,938 | -2.34% |
| 2025-01-08 | 231.80 | 243.00 | 231.25 | 240.91 | 171.19 | qfq | 3,809,163 | 905,861,754 | 2.87% |
| 2025-01-07 | 235.00 | 245.00 | 230.38 | 234.18 | 166.40 | qfq | 5,081,541 | 1,209,062,356 | -0.43% |
| 2025-01-06 | 228.90 | 237.96 | 222.75 | 235.19 | 167.12 | qfq | 5,224,440 | 1,214,222,071 | 4.01% |
| 2025-01-03 | 221.30 | 230.88 | 221.30 | 226.12 | 160.68 | qfq | 4,506,599 | 1,025,794,511 | 2.64% |
| 2025-01-02 | 219.30 | 228.95 | 216.13 | 220.30 | 156.54 | qfq | 3,837,081 | 854,515,505 | 0.46% |
| 2024-12-31 | 222.80 | 225.00 | 218.50 | 219.29 | 155.82 | qfq | 2,824,966 | 625,735,273 | -1.52% |
| 2024-12-30 | 211.02 | 224.30 | 211.02 | 222.68 | 158.23 | qfq | 4,550,201 | 1,003,832,132 | 5.53% |
| 2024-12-27 | 209.07 | 213.42 | 207.19 | 211.02 | 149.95 | qfq | 2,517,442 | 529,341,160 | 0.49% |
| 2024-12-26 | 212.00 | 213.87 | 209.70 | 210.00 | 149.22 | qfq | 1,889,846 | 399,790,647 | -1.25% |
| 2024-12-25 | 215.99 | 215.99 | 210.00 | 212.66 | 151.11 | qfq | 2,187,976 | 465,640,516 | -1.53% |
| 2024-12-24 | 215.12 | 219.19 | 214.67 | 215.96 | 153.46 | qfq | 1,663,371 | 360,238,030 | 0.26% |
| 2024-12-23 | 216.90 | 219.39 | 212.46 | 215.40 | 153.06 | qfq | 2,691,501 | 580,736,780 | -0.29% |
| 2024-12-20 | 219.20 | 220.44 | 216.02 | 216.02 | 153.50 | qfq | 2,361,562 | 514,283,168 | -1.01% |
| 2024-12-19 | 218.01 | 219.82 | 216.29 | 218.22 | 155.06 | qfq | 2,150,401 | 468,185,134 | -1.43% |
| 2024-12-18 | 224.27 | 224.93 | 217.88 | 221.38 | 157.31 | qfq | 2,328,812 | 513,592,156 | -1.31% |
| 2024-12-17 | 220.99 | 229.66 | 220.88 | 224.31 | 159.39 | qfq | 2,986,457 | 677,864,709 | 0.61% |
| 2024-12-16 | 220.80 | 225.50 | 216.60 | 222.94 | 158.42 | qfq | 3,767,575 | 831,960,863 | -0.08% |
| 2024-12-13 | 220.50 | 226.73 | 218.18 | 223.12 | 158.54 | qfq | 8,935,119 | 1,983,598,672 | 0.00% |
| 2024-12-12 | 225.00 | 226.83 | 220.52 | 223.12 | 158.54 | qfq | 4,197,511 | 938,354,384 | -0.62% |
| 2024-12-11 | 231.63 | 232.52 | 223.20 | 224.51 | 159.53 | qfq | 3,581,080 | 817,090,891 | -3.08% |
| 2024-12-10 | 236.10 | 236.71 | 228.50 | 231.64 | 164.60 | qfq | 4,137,447 | 960,445,385 | 2.26% |
| 2024-12-09 | 225.00 | 229.62 | 221.60 | 226.51 | 160.95 | qfq | 2,540,366 | 574,454,564 | 0.23% |
| 2024-12-06 | 218.00 | 229.00 | 217.30 | 226.00 | 160.59 | qfq | 3,540,207 | 801,360,177 | 3.62% |
| 2024-12-05 | 216.05 | 220.70 | 216.03 | 218.11 | 154.98 | qfq | 1,787,341 | 390,546,397 | 0.14% |
| 2024-12-04 | 221.61 | 222.20 | 215.51 | 217.80 | 154.76 | qfq | 2,794,500 | 608,653,599 | -2.13% |
| 2024-12-03 | 219.85 | 224.56 | 219.01 | 222.54 | 158.13 | qfq | 2,181,474 | 483,672,047 | 0.01% |
| 2024-12-02 | 218.79 | 222.60 | 214.00 | 222.51 | 158.11 | qfq | 4,649,390 | 1,018,593,091 | 3.73% |
| 2024-11-29 | 204.66 | 215.49 | 204.50 | 214.50 | 152.42 | qfq | 4,485,955 | 952,207,994 | 4.38% |
| 2024-11-28 | 208.60 | 209.50 | 204.61 | 205.50 | 146.02 | qfq | 2,622,938 | 542,655,996 | -1.60% |
| 2024-11-27 | 197.64 | 210.00 | 194.02 | 208.84 | 148.40 | qfq | 4,560,774 | 937,493,220 | 5.74% |
| 2024-11-26 | 196.00 | 199.99 | 193.88 | 197.50 | 140.34 | qfq | 1,916,170 | 379,951,150 | 0.55% |
| 2024-11-25 | 204.00 | 204.82 | 193.80 | 196.41 | 139.56 | qfq | 3,710,617 | 732,214,301 | -3.49% |
| 2024-11-22 | 213.25 | 215.34 | 202.58 | 203.52 | 144.62 | qfq | 3,405,626 | 710,925,326 | -4.48% |
| 2024-11-21 | 215.97 | 216.11 | 212.66 | 213.07 | 151.40 | qfq | 2,487,882 | 531,534,334 | -1.32% |
| 2024-11-20 | 218.00 | 218.00 | 215.30 | 215.93 | 153.44 | qfq | 2,299,445 | 497,082,863 | -1.28% |
| 2024-11-19 | 217.50 | 219.95 | 213.66 | 218.72 | 155.42 | qfq | 2,519,374 | 545,507,894 | 0.43% |
| 2024-11-18 | 220.00 | 220.99 | 214.23 | 217.78 | 154.75 | qfq | 2,204,954 | 478,649,354 | -0.53% |
| 2024-11-15 | 224.00 | 226.00 | 218.88 | 218.95 | 155.58 | qfq | 2,895,180 | 642,163,640 | -3.50% |
| 2024-11-14 | 231.00 | 232.96 | 226.60 | 226.90 | 161.23 | qfq | 3,384,291 | 775,206,744 | -1.76% |
| 2024-11-13 | 222.00 | 232.00 | 221.81 | 230.96 | 164.12 | qfq | 4,951,434 | 1,126,742,382 | 3.53% |
| 2024-11-12 | 226.00 | 226.50 | 222.00 | 223.08 | 158.52 | qfq | 4,571,971 | 1,026,887,341 | 0.04% |
| 2024-11-11 | 216.51 | 223.40 | 214.50 | 223.00 | 158.46 | qfq | 6,357,589 | 1,396,219,040 | 1.87% |
| 2024-11-08 | 222.14 | 225.54 | 216.55 | 218.91 | 155.55 | qfq | 6,598,472 | 1,459,041,194 | -0.50% |
| 2024-11-07 | 223.30 | 227.00 | 218.42 | 220.00 | 156.33 | qfq | 9,441,797 | 2,088,279,886 | -3.62% |
| 2024-11-06 | 233.18 | 240.99 | 226.00 | 228.27 | 162.20 | qfq | 5,256,276 | 1,228,024,528 | -2.12% |
| 2024-11-05 | 232.65 | 236.88 | 226.22 | 233.22 | 165.72 | qfq | 4,923,965 | 1,140,058,707 | 0.25% |
| 2024-11-04 | 226.42 | 237.98 | 224.00 | 232.65 | 165.32 | qfq | 4,278,695 | 996,102,173 | 3.66% |
| 2024-11-01 | 225.25 | 230.49 | 223.72 | 224.44 | 159.48 | qfq | 6,248,264 | 1,416,603,722 | -4.74% |
| 2024-10-31 | 238.80 | 240.00 | 211.83 | 235.60 | 167.41 | qfq | 14,337,464 | 3,208,596,561 | -11.02% |
| 2024-10-30 | 268.98 | 276.33 | 263.41 | 264.79 | 188.15 | qfq | 3,196,323 | 854,305,247 | -1.93% |
| 2024-10-29 | 276.81 | 282.57 | 269.52 | 270.00 | 191.86 | qfq | 4,221,146 | 1,165,008,264 | -2.45% |
| 2024-10-28 | 266.70 | 280.59 | 264.00 | 276.79 | 196.68 | qfq | 4,149,273 | 1,135,256,230 | 4.05% |
| 2024-10-25 | 259.00 | 269.95 | 257.00 | 266.01 | 189.02 | qfq | 3,213,638 | 849,543,509 | 2.08% |
| 2024-10-24 | 261.02 | 263.96 | 259.21 | 260.58 | 185.16 | qfq | 1,952,772 | 508,516,767 | -1.48% |
| 2024-10-23 | 268.50 | 270.07 | 263.50 | 264.49 | 187.94 | qfq | 2,738,380 | 727,821,421 | -1.49% |
| 2024-10-22 | 278.63 | 278.73 | 268.00 | 268.49 | 190.78 | qfq | 4,622,336 | 1,255,054,786 | -2.72% |
| 2024-10-21 | 269.30 | 279.98 | 265.11 | 276.00 | 196.12 | qfq | 7,110,595 | 1,941,211,958 | 4.62% |
| 2024-10-18 | 247.47 | 273.98 | 246.00 | 263.80 | 187.45 | qfq | 8,039,668 | 2,101,317,281 | 7.85% |
| 2024-10-17 | 250.00 | 259.50 | 244.00 | 244.60 | 173.81 | qfq | 3,976,090 | 999,376,606 | -1.59% |
| 2024-10-16 | 250.78 | 254.85 | 247.55 | 248.54 | 176.61 | qfq | 3,601,711 | 903,201,659 | -3.05% |
| 2024-10-15 | 262.00 | 267.00 | 256.37 | 256.37 | 182.17 | qfq | 4,073,740 | 1,064,612,760 | -2.29% |
| 2024-10-14 | 255.00 | 265.98 | 248.51 | 262.39 | 186.45 | qfq | 4,729,846 | 1,219,091,760 | 4.16% |
| 2024-10-11 | 270.00 | 270.00 | 251.30 | 251.90 | 178.99 | qfq | 4,301,984 | 1,105,770,385 | -5.72% |
| 2024-10-10 | 273.00 | 280.93 | 262.13 | 267.17 | 189.85 | qfq | 6,181,391 | 1,679,427,137 | -0.45% |
| 2024-10-09 | 300.00 | 300.00 | 258.79 | 268.38 | 190.70 | qfq | 11,679,069 | 3,243,129,420 | -14.80% |
| 2024-10-08 | 333.50 | 333.50 | 282.30 | 315.00 | 223.83 | qfq | 14,652,343 | 4,464,632,891 | 13.34% |
| 2024-09-30 | 247.83 | 277.92 | 242.73 | 277.92 | 197.48 | qfq | 8,951,056 | 2,338,933,001 | 20.00% |
| 2024-09-27 | 223.95 | 239.88 | 220.14 | 231.60 | 164.57 | qfq | 4,039,428 | 942,483,219 | 5.36% |
| 2024-09-26 | 217.80 | 220.66 | 207.14 | 219.81 | 156.19 | qfq | 5,258,626 | 1,124,041,678 | 0.84% |
| 2024-09-25 | 240.00 | 241.88 | 217.01 | 217.98 | 154.89 | qfq | 6,751,938 | 1,534,498,448 | -8.75% |
| 2024-09-24 | 235.30 | 242.00 | 226.77 | 238.88 | 169.74 | qfq | 3,079,626 | 722,224,255 | 2.22% |
| 2024-09-23 | 237.00 | 243.88 | 231.50 | 233.69 | 166.05 | qfq | 2,148,962 | 508,088,856 | -1.13% |
| 2024-09-20 | 236.99 | 238.29 | 230.50 | 236.36 | 167.95 | qfq | 2,222,269 | 521,183,108 | -0.77% |
| 2024-09-19 | 245.00 | 250.88 | 237.33 | 238.20 | 169.26 | qfq | 2,518,729 | 612,210,413 | -2.84% |
| 2024-09-18 | 236.44 | 247.46 | 234.24 | 245.17 | 174.21 | qfq | 1,495,844 | 363,645,000 | 3.43% |
| 2024-09-13 | 237.28 | 244.00 | 235.58 | 237.03 | 168.43 | qfq | 2,148,266 | 515,737,751 | -0.53% |
| 2024-09-12 | 238.00 | 242.08 | 234.25 | 238.30 | 169.33 | qfq | 1,625,401 | 386,707,724 | 0.36% |
| 2024-09-11 | 227.60 | 237.88 | 225.00 | 237.44 | 168.72 | qfq | 1,798,910 | 421,223,377 | 4.36% |
| 2024-09-10 | 226.80 | 231.50 | 226.59 | 227.52 | 161.67 | qfq | 1,046,821 | 238,863,705 | -1.03% |
| 2024-09-09 | 233.00 | 236.34 | 224.11 | 229.88 | 163.35 | qfq | 2,108,663 | 481,824,959 | -1.55% |
| 2024-09-06 | 238.95 | 244.48 | 233.48 | 233.50 | 165.92 | qfq | 1,605,319 | 381,893,683 | -2.29% |
| 2024-09-05 | 233.00 | 239.59 | 230.64 | 238.98 | 169.81 | qfq | 1,440,854 | 340,232,341 | 2.65% |
| 2024-09-04 | 226.09 | 237.99 | 226.07 | 232.80 | 165.42 | qfq | 2,191,735 | 512,050,527 | 1.22% |
| 2024-09-03 | 218.99 | 231.45 | 217.12 | 230.00 | 163.43 | qfq | 2,456,405 | 560,017,148 | 5.08% |
| 2024-09-02 | 228.40 | 231.95 | 218.80 | 218.89 | 155.54 | qfq | 2,096,060 | 469,862,732 | -3.32% |
| 2024-08-30 | 215.00 | 229.85 | 214.60 | 226.40 | 160.87 | qfq | 2,681,679 | 601,899,244 | 2.92% |
| 2024-08-29 | 219.00 | 222.78 | 212.66 | 219.98 | 156.31 | qfq | 1,732,608 | 379,142,571 | -2.23% |
| 2024-08-28 | 222.50 | 226.97 | 219.34 | 225.00 | 159.88 | qfq | 1,200,389 | 267,957,862 | 0.38% |
| 2024-08-27 | 225.00 | 226.98 | 218.31 | 224.15 | 159.28 | qfq | 1,641,287 | 366,502,190 | 0.75% |
| 2024-08-26 | 219.00 | 225.45 | 216.30 | 222.48 | 158.09 | qfq | 2,416,885 | 534,830,659 | 2.35% |
| 2024-08-23 | 204.21 | 218.85 | 203.00 | 217.38 | 154.47 | qfq | 3,039,779 | 649,680,668 | 6.51% |
| 2024-08-22 | 202.90 | 205.39 | 200.25 | 204.10 | 145.03 | qfq | 1,344,181 | 273,814,374 | 1.07% |
| 2024-08-21 | 199.87 | 203.00 | 197.02 | 201.93 | 143.49 | qfq | 1,425,430 | 285,936,606 | 1.03% |
| 2024-08-20 | 199.00 | 200.91 | 196.50 | 199.88 | 142.03 | qfq | 1,769,393 | 351,451,272 | 0.49% |
| 2024-08-19 | 208.50 | 208.50 | 193.00 | 198.91 | 141.34 | qfq | 4,128,191 | 821,911,733 | -4.83% |
| 2024-08-16 | 206.00 | 210.45 | 204.95 | 209.00 | 148.51 | qfq | 1,528,684 | 318,164,037 | 1.48% |
| 2024-08-15 | 214.17 | 214.17 | 205.23 | 205.95 | 146.34 | qfq | 1,998,639 | 416,295,891 | -3.84% |
| 2024-08-14 | 213.00 | 215.67 | 206.51 | 214.17 | 152.18 | qfq | 1,871,991 | 396,604,856 | 0.55% |
| 2024-08-13 | 214.00 | 217.57 | 208.32 | 213.00 | 151.35 | qfq | 1,976,132 | 419,385,841 | 0.20% |
| 2024-08-12 | 204.80 | 215.11 | 199.01 | 212.58 | 151.05 | qfq | 2,893,327 | 608,738,558 | 4.80% |
| 2024-08-09 | 201.30 | 207.14 | 201.30 | 202.84 | 144.13 | qfq | 1,655,433 | 336,323,343 | 0.16% |
| 2024-08-08 | 201.38 | 204.31 | 196.61 | 202.51 | 143.90 | qfq | 1,629,830 | 328,120,735 | -29.32% |
| 2024-08-07 | 281.77 | 291.36 | 275.64 | 286.50 | 143.05 | qfq | 1,618,975 | 461,157,093 | 1.60% |
| 2024-08-06 | 284.99 | 288.72 | 278.07 | 282.00 | 140.80 | qfq | 1,592,343 | 447,977,216 | -0.70% |
| 2024-08-05 | 291.72 | 300.16 | 281.09 | 284.00 | 141.80 | qfq | 1,568,042 | 451,394,152 | -3.04% |
| 2024-08-02 | 301.58 | 304.58 | 292.19 | 292.91 | 146.25 | qfq | 1,321,362 | 392,244,465 | -3.29% |
| 2024-08-01 | 314.00 | 316.00 | 302.00 | 302.88 | 151.23 | qfq | 1,978,003 | 606,244,251 | -3.74% |
| 2024-07-31 | 293.27 | 314.80 | 285.33 | 314.64 | 157.10 | qfq | 2,290,196 | 700,769,493 | 7.50% |
| 2024-07-30 | 302.00 | 302.00 | 287.25 | 292.69 | 146.14 | qfq | 1,785,993 | 519,551,301 | -3.62% |
| 2024-07-29 | 298.87 | 311.00 | 298.87 | 303.68 | 151.63 | qfq | 1,925,030 | 585,318,932 | 1.89% |
| 2024-07-26 | 298.84 | 303.74 | 296.40 | 298.04 | 148.81 | qfq | 1,355,894 | 406,081,368 | 0.62% |
| 2024-07-25 | 305.12 | 307.37 | 295.02 | 296.20 | 147.89 | qfq | 1,408,838 | 422,209,987 | -3.52% |
| 2024-07-24 | 318.82 | 318.82 | 299.06 | 307.02 | 153.29 | qfq | 2,794,361 | 857,067,487 | -4.26% |
| 2024-07-23 | 339.37 | 339.37 | 320.67 | 320.67 | 160.11 | qfq | 1,354,049 | 441,692,030 | -5.12% |
| 2024-07-22 | 331.65 | 344.44 | 330.01 | 337.96 | 168.74 | qfq | 1,430,932 | 485,282,258 | 1.60% |
| 2024-07-19 | 332.00 | 336.97 | 329.30 | 332.63 | 166.08 | qfq | 1,119,726 | 372,605,091 | -0.52% |
| 2024-07-18 | 332.83 | 339.80 | 328.00 | 334.36 | 166.94 | qfq | 1,382,291 | 464,056,430 | 0.71% |
| 2024-07-17 | 333.00 | 334.98 | 324.08 | 331.99 | 165.76 | qfq | 1,465,401 | 483,372,240 | -0.21% |
| 2024-07-16 | 338.60 | 343.58 | 330.48 | 332.68 | 166.10 | qfq | 2,294,087 | 769,834,277 | -2.79% |
| 2024-07-15 | 357.93 | 357.93 | 322.00 | 342.24 | 170.88 | qfq | 3,795,377 | 1,286,759,601 | -9.13% |
| 2024-07-12 | 364.02 | 378.82 | 362.64 | 376.62 | 188.04 | qfq | 1,168,353 | 436,605,434 | 3.00% |
| 2024-07-11 | 369.79 | 371.87 | 359.00 | 365.64 | 182.56 | qfq | 1,281,259 | 465,604,785 | -0.55% |
| 2024-07-10 | 372.00 | 374.00 | 360.20 | 367.66 | 183.57 | qfq | 1,526,948 | 557,068,913 | -1.85% |
| 2024-07-09 | 375.74 | 378.00 | 369.44 | 374.60 | 187.03 | qfq | 1,098,475 | 409,956,738 | -1.47% |
| 2024-07-08 | 379.40 | 382.45 | 372.78 | 380.20 | 189.83 | qfq | 914,558 | 346,468,464 | 0.09% |
| 2024-07-05 | 375.02 | 383.01 | 369.00 | 379.86 | 189.66 | qfq | 952,296 | 357,773,126 | 0.28% |
| 2024-07-04 | 373.86 | 387.82 | 370.46 | 378.81 | 189.14 | qfq | 1,197,972 | 458,720,020 | 1.51% |
| 2024-07-03 | 381.50 | 381.50 | 372.00 | 373.18 | 186.33 | qfq | 902,185 | 338,409,077 | -1.31% |
| 2024-07-02 | 387.33 | 393.88 | 374.21 | 378.12 | 188.79 | qfq | 1,715,511 | 651,265,269 | -2.38% |
| 2024-07-01 | 390.97 | 393.86 | 382.33 | 387.34 | 193.40 | qfq | 888,550 | 344,977,628 | -1.34% |
| 2024-06-28 | 393.19 | 399.38 | 389.58 | 392.60 | 196.02 | qfq | 899,330 | 354,801,816 | -0.15% |
| 2024-06-27 | 397.60 | 398.00 | 390.39 | 393.20 | 196.32 | qfq | 1,174,730 | 462,447,415 | -0.96% |
| 2024-06-26 | 401.30 | 407.97 | 394.41 | 397.00 | 198.22 | qfq | 1,267,099 | 505,309,008 | -2.09% |
| 2024-06-25 | 405.00 | 415.90 | 400.11 | 405.49 | 202.46 | qfq | 1,252,955 | 511,554,922 | 0.18% |
| 2024-06-24 | 410.12 | 417.50 | 402.35 | 404.76 | 202.09 | qfq | 1,026,675 | 421,166,151 | -2.06% |
| 2024-06-21 | 408.50 | 417.01 | 405.06 | 413.28 | 206.35 | qfq | 869,881 | 357,806,605 | 1.17% |
| 2024-06-20 | 408.00 | 411.79 | 403.68 | 408.50 | 203.96 | qfq | 853,655 | 348,965,692 | 0.86% |
| 2024-06-19 | 413.00 | 415.50 | 404.00 | 405.00 | 202.21 | qfq | 769,452 | 313,982,395 | -1.94% |
| 2024-06-18 | 415.00 | 415.00 | 402.06 | 413.00 | 206.21 | qfq | 1,380,603 | 565,489,809 | 0.37% |
| 2024-06-17 | 406.00 | 422.94 | 399.44 | 411.47 | 205.44 | qfq | 2,060,704 | 850,007,572 | 2.37% |
| 2024-06-14 | 413.39 | 421.00 | 401.94 | 401.94 | 200.69 | qfq | 2,058,555 | 841,049,403 | -3.38% |
| 2024-06-13 | 412.00 | 419.47 | 408.99 | 416.00 | 207.71 | qfq | 1,209,347 | 501,244,301 | 0.80% |
| 2024-06-12 | 403.30 | 415.00 | 400.80 | 412.69 | 206.05 | qfq | 1,869,073 | 766,812,465 | 2.97% |
| 2024-06-11 | 404.21 | 410.00 | 393.00 | 400.80 | 200.12 | qfq | 2,629,575 | 1,056,234,019 | -2.82% |
| 2024-06-07 | 424.85 | 424.85 | 406.60 | 412.45 | 205.93 | qfq | 1,774,389 | 733,295,628 | -2.72% |
| 2024-06-06 | 430.00 | 430.00 | 421.33 | 424.00 | 211.70 | qfq | 899,621 | 381,921,118 | -1.14% |
| 2024-06-05 | 439.20 | 440.88 | 427.17 | 428.89 | 214.14 | qfq | 1,029,180 | 444,573,503 | -2.34% |
| 2024-06-04 | 435.99 | 441.86 | 426.18 | 439.16 | 219.27 | qfq | 1,496,558 | 651,558,391 | 0.22% |
| 2024-06-03 | 419.32 | 443.01 | 414.10 | 438.18 | 218.78 | qfq | 1,837,626 | 797,880,190 | 5.11% |
| 2024-05-31 | 418.23 | 425.95 | 414.00 | 416.86 | 208.14 | qfq | 897,380 | 375,931,957 | -0.33% |
| 2024-05-30 | 413.00 | 426.88 | 413.00 | 418.26 | 208.83 | qfq | 960,798 | 404,847,310 | 0.06% |
| 2024-05-29 | 415.28 | 420.00 | 410.01 | 418.00 | 208.70 | qfq | 1,152,437 | 479,034,003 | 0.44% |
| 2024-05-28 | 416.90 | 422.98 | 412.85 | 416.15 | 207.78 | qfq | 839,312 | 349,832,919 | -0.38% |
| 2024-05-27 | 420.00 | 423.64 | 404.20 | 417.74 | 208.57 | qfq | 2,425,936 | 1,003,755,038 | -1.69% |
| 2024-05-24 | 426.00 | 432.26 | 420.22 | 424.90 | 212.15 | qfq | 931,737 | 398,443,000 | 0.01% |
| 2024-05-23 | 420.04 | 425.88 | 416.06 | 424.85 | 212.12 | qfq | 1,197,636 | 505,362,171 | 1.15% |
| 2024-05-22 | 433.90 | 434.91 | 420.00 | 420.01 | 209.71 | qfq | 1,432,571 | 606,459,044 | -3.20% |
| 2024-05-21 | 422.30 | 438.88 | 422.16 | 433.91 | 216.65 | qfq | 1,672,733 | 726,552,795 | 1.68% |
| 2024-05-20 | 424.93 | 431.99 | 419.33 | 426.74 | 213.07 | qfq | 1,272,567 | 540,763,767 | -0.43% |
| 2024-05-17 | 430.88 | 436.79 | 418.31 | 428.60 | 214.00 | qfq | 1,894,325 | 806,410,254 | -0.90% |
| 2024-05-16 | 444.36 | 446.00 | 427.30 | 432.49 | 215.94 | qfq | 2,815,918 | 1,225,773,196 | -3.05% |
| 2024-05-15 | 462.00 | 464.00 | 443.53 | 446.10 | 222.73 | qfq | 1,782,792 | 798,587,943 | -3.65% |
| 2024-05-14 | 464.00 | 469.85 | 454.00 | 463.00 | 231.17 | qfq | 1,141,267 | 526,159,771 | -0.45% |
| 2024-05-13 | 455.33 | 469.99 | 451.00 | 465.10 | 232.22 | qfq | 1,717,973 | 793,910,833 | 0.39% |
| 2024-05-10 | 444.70 | 468.00 | 442.05 | 463.30 | 231.32 | qfq | 1,365,855 | 628,393,519 | 3.88% |
| 2024-05-09 | 443.78 | 453.40 | 438.00 | 446.00 | 222.68 | qfq | 1,094,587 | 487,216,838 | 0.25% |
| 2024-05-08 | 442.41 | 448.80 | 437.02 | 444.88 | 222.13 | qfq | 1,174,957 | 520,417,626 | 0.81% |
| 2024-05-07 | 457.00 | 457.00 | 439.00 | 441.30 | 220.34 | qfq | 1,781,108 | 791,146,724 | -3.65% |
| 2024-05-06 | 436.00 | 465.00 | 432.03 | 458.00 | 228.68 | qfq | 2,299,250 | 1,024,451,108 | 7.76% |
| 2024-04-30 | 411.00 | 428.06 | 409.42 | 425.02 | 212.21 | qfq | 1,674,503 | 707,871,158 | 2.91% |
| 2024-04-29 | 382.30 | 419.88 | 382.30 | 412.99 | 206.20 | qfq | 2,580,264 | 1,047,725,183 | 8.03% |
| 2024-04-26 | 373.79 | 388.76 | 373.05 | 382.30 | 190.88 | qfq | 1,153,601 | 440,987,193 | 2.28% |
| 2024-04-25 | 385.44 | 387.70 | 369.20 | 373.79 | 186.63 | qfq | 1,367,595 | 510,853,168 | -2.81% |
| 2024-04-24 | 375.99 | 385.67 | 372.12 | 384.60 | 192.03 | qfq | 798,904 | 303,347,450 | 2.29% |
| 2024-04-23 | 380.26 | 385.00 | 370.25 | 375.99 | 187.73 | qfq | 954,861 | 358,198,680 | -1.68% |
| 2024-04-22 | 374.90 | 391.63 | 374.90 | 382.41 | 190.93 | qfq | 1,433,923 | 549,176,410 | 1.93% |
| 2024-04-19 | 373.20 | 377.50 | 367.20 | 375.16 | 187.31 | qfq | 1,110,388 | 413,990,926 | -0.15% |
| 2024-04-18 | 371.20 | 385.85 | 367.15 | 375.73 | 187.60 | qfq | 1,766,235 | 665,976,750 | 0.30% |
| 2024-04-17 | 349.92 | 374.60 | 347.96 | 374.60 | 187.03 | qfq | 2,153,675 | 781,435,228 | 7.06% |
| 2024-04-16 | 354.00 | 359.38 | 348.39 | 349.89 | 174.70 | qfq | 1,205,013 | 425,628,534 | -0.94% |
| 2024-04-15 | 347.00 | 360.00 | 345.00 | 353.20 | 176.35 | qfq | 1,670,344 | 587,611,957 | 1.49% |
| 2024-04-12 | 354.06 | 358.06 | 345.27 | 348.00 | 173.75 | qfq | 1,732,396 | 608,582,567 | -1.69% |
| 2024-04-11 | 334.99 | 357.77 | 331.33 | 354.00 | 176.75 | qfq | 2,633,862 | 925,734,273 | 5.36% |
| 2024-04-10 | 337.04 | 337.99 | 326.66 | 336.00 | 167.76 | qfq | 1,166,622 | 389,364,831 | -0.59% |
| 2024-04-09 | 334.05 | 339.50 | 330.00 | 337.99 | 168.76 | qfq | 1,021,611 | 343,727,528 | 1.09% |
| 2024-04-08 | 338.00 | 347.00 | 331.11 | 334.35 | 166.94 | qfq | 1,338,041 | 452,061,864 | -1.06% |
| 2024-04-03 | 335.75 | 344.98 | 335.75 | 337.94 | 168.73 | qfq | 1,263,588 | 429,256,686 | 0.65% |
| 2024-04-02 | 339.00 | 339.00 | 332.33 | 335.75 | 167.64 | qfq | 981,302 | 328,577,680 | -0.36% |
| 2024-04-01 | 345.00 | 349.65 | 336.33 | 336.96 | 168.24 | qfq | 1,568,932 | 537,116,185 | -1.64% |
| 2024-03-29 | 344.41 | 345.00 | 335.00 | 342.57 | 171.04 | qfq | 984,953 | 333,644,797 | 0.19% |
| 2024-03-28 | 341.67 | 347.69 | 334.33 | 341.93 | 170.72 | qfq | 1,130,082 | 385,663,842 | -0.02% |
| 2024-03-27 | 343.23 | 349.88 | 339.00 | 342.01 | 170.76 | qfq | 1,251,935 | 432,682,274 | -0.68% |
| 2024-03-26 | 338.00 | 350.88 | 337.50 | 344.35 | 171.93 | qfq | 1,299,651 | 448,955,981 | 1.53% |
| 2024-03-25 | 325.97 | 345.55 | 325.11 | 339.16 | 169.34 | qfq | 1,757,029 | 597,584,934 | 3.95% |
| 2024-03-22 | 323.69 | 329.59 | 320.00 | 326.28 | 162.91 | qfq | 1,199,951 | 391,626,999 | 0.62% |
| 2024-03-21 | 331.66 | 332.87 | 318.18 | 324.28 | 161.91 | qfq | 1,571,250 | 508,131,110 | -2.33% |
| 2024-03-20 | 333.00 | 334.49 | 326.20 | 332.00 | 165.77 | qfq | 1,097,543 | 363,268,068 | 0.12% |
| 2024-03-19 | 333.29 | 335.38 | 323.03 | 331.60 | 165.57 | qfq | 1,261,369 | 416,237,203 | -0.21% |
| 2024-03-18 | 327.97 | 336.00 | 324.51 | 332.29 | 165.91 | qfq | 1,165,927 | 386,324,441 | 1.66% |
| 2024-03-15 | 339.82 | 339.82 | 322.27 | 326.86 | 163.20 | qfq | 1,157,680 | 377,181,516 | -0.95% |
| 2024-03-14 | 330.03 | 336.00 | 327.32 | 330.00 | 164.77 | qfq | 1,061,612 | 351,720,620 | -0.95% |
| 2024-03-13 | 343.17 | 353.60 | 331.73 | 333.18 | 166.35 | qfq | 1,625,649 | 549,104,852 | -3.37% |
| 2024-03-12 | 336.50 | 346.48 | 336.03 | 344.80 | 172.16 | qfq | 1,158,758 | 396,766,580 | 1.87% |
| 2024-03-11 | 330.00 | 338.80 | 328.30 | 338.46 | 168.99 | qfq | 979,810 | 328,493,811 | 2.35% |
| 2024-03-08 | 331.97 | 334.99 | 327.00 | 330.70 | 165.12 | qfq | 1,109,671 | 367,893,958 | 0.21% |
| 2024-03-07 | 343.48 | 347.71 | 328.73 | 330.00 | 164.77 | qfq | 1,374,371 | 460,982,747 | -4.15% |
| 2024-03-06 | 341.70 | 347.45 | 337.98 | 344.28 | 171.90 | qfq | 1,101,883 | 378,339,723 | 0.76% |
| 2024-03-05 | 331.99 | 343.08 | 328.55 | 341.70 | 170.61 | qfq | 1,659,215 | 563,198,183 | 2.89% |
| 2024-03-04 | 324.46 | 334.98 | 321.60 | 332.11 | 165.82 | qfq | 1,369,191 | 453,147,004 | 2.50% |
| 2024-03-01 | 326.44 | 329.00 | 321.23 | 324.00 | 161.77 | qfq | 1,686,356 | 548,302,165 | -0.54% |
| 2024-02-29 | 316.33 | 328.00 | 316.00 | 325.77 | 162.65 | qfq | 1,476,353 | 473,081,210 | 2.21% |
| 2024-02-28 | 325.00 | 326.02 | 317.05 | 318.74 | 159.14 | qfq | 1,394,149 | 448,196,535 | -2.45% |
| 2024-02-27 | 327.00 | 327.45 | 318.00 | 326.75 | 163.14 | qfq | 1,491,699 | 481,517,065 | -0.17% |
| 2024-02-26 | 319.28 | 329.99 | 317.01 | 327.30 | 163.42 | qfq | 1,697,771 | 549,737,761 | 3.35% |
| 2024-02-23 | 321.00 | 322.46 | 307.70 | 316.68 | 158.12 | qfq | 1,757,481 | 550,864,072 | -0.77% |
| 2024-02-22 | 321.00 | 322.50 | 316.14 | 319.15 | 159.35 | qfq | 1,417,135 | 450,989,575 | -0.98% |
| 2024-02-21 | 329.19 | 329.19 | 320.11 | 322.30 | 160.92 | qfq | 1,521,568 | 494,006,169 | -2.12% |
| 2024-02-20 | 324.20 | 333.07 | 315.00 | 329.29 | 164.41 | qfq | 1,862,309 | 600,473,529 | 1.15% |
| 2024-02-19 | 326.00 | 330.00 | 316.41 | 325.54 | 162.54 | qfq | 2,192,280 | 707,249,754 | 0.19% |
| 2024-02-08 | 339.01 | 355.00 | 320.33 | 324.91 | 162.23 | qfq | 2,859,749 | 951,500,810 | -4.16% |
| 2024-02-07 | 312.25 | 340.08 | 308.81 | 339.00 | 169.26 | qfq | 3,125,934 | 1,037,338,673 | 8.90% |
| 2024-02-06 | 299.83 | 319.77 | 291.11 | 311.30 | 155.43 | qfq | 2,591,037 | 798,991,629 | 3.83% |
| 2024-02-05 | 297.21 | 303.18 | 288.00 | 299.83 | 149.70 | qfq | 2,166,794 | 641,633,882 | 1.18% |
| 2024-02-02 | 298.81 | 303.48 | 289.20 | 296.32 | 147.95 | qfq | 1,549,059 | 462,307,899 | 0.95% |
| 2024-02-01 | 286.26 | 299.88 | 284.22 | 293.52 | 146.55 | qfq | 1,372,401 | 401,559,520 | 2.23% |
| 2024-01-31 | 289.50 | 295.87 | 285.31 | 287.12 | 143.36 | qfq | 1,439,989 | 417,305,484 | -1.84% |
| 2024-01-30 | 289.00 | 301.00 | 288.74 | 292.51 | 146.05 | qfq | 1,659,020 | 491,265,349 | 1.00% |
| 2024-01-29 | 303.09 | 303.10 | 281.51 | 289.61 | 144.60 | qfq | 1,849,991 | 534,950,691 | -3.50% |
| 2024-01-26 | 288.99 | 302.67 | 287.00 | 300.10 | 149.84 | qfq | 1,577,484 | 470,677,286 | 4.19% |
| 2024-01-25 | 288.00 | 292.10 | 283.57 | 288.02 | 143.81 | qfq | 1,464,622 | 422,421,809 | 0.01% |
| 2024-01-24 | 300.09 | 300.49 | 283.00 | 288.00 | 143.80 | qfq | 2,017,780 | 584,331,099 | 1.52% |
| 2024-01-23 | 286.00 | 289.41 | 275.25 | 283.68 | 141.64 | qfq | 1,244,476 | 348,968,988 | -0.93% |
| 2024-01-22 | 297.40 | 297.88 | 282.90 | 286.34 | 142.97 | qfq | 1,065,218 | 308,734,884 | -4.37% |
| 2024-01-19 | 293.12 | 303.50 | 292.99 | 299.42 | 149.50 | qfq | 1,104,828 | 330,074,883 | 1.84% |
| 2024-01-18 | 292.50 | 295.21 | 286.53 | 294.00 | 146.79 | qfq | 1,064,316 | 309,332,913 | -0.26% |
| 2024-01-17 | 300.00 | 302.50 | 294.00 | 294.78 | 147.18 | qfq | 1,135,764 | 338,474,989 | -1.67% |
| 2024-01-16 | 290.00 | 303.59 | 286.00 | 299.79 | 149.68 | qfq | 1,583,605 | 473,422,745 | 3.32% |
| 2024-01-15 | 283.02 | 292.92 | 282.00 | 290.15 | 144.87 | qfq | 897,959 | 259,429,415 | 1.00% |
| 2024-01-12 | 280.00 | 289.20 | 279.02 | 287.27 | 143.43 | qfq | 1,000,405 | 286,266,238 | 1.70% |
| 2024-01-11 | 271.25 | 283.23 | 269.96 | 282.46 | 141.03 | qfq | 1,054,660 | 294,318,714 | 3.82% |
| 2024-01-10 | 263.10 | 273.87 | 263.06 | 272.07 | 135.84 | qfq | 842,653 | 227,533,107 | 2.36% |
| 2024-01-09 | 261.49 | 268.77 | 261.49 | 265.81 | 132.72 | qfq | 836,315 | 222,600,028 | 1.35% |
| 2024-01-08 | 269.99 | 274.50 | 261.80 | 262.26 | 130.94 | qfq | 842,032 | 222,635,166 | -3.92% |
| 2024-01-05 | 266.51 | 277.30 | 266.51 | 272.97 | 136.29 | qfq | 819,427 | 224,318,269 | 1.85% |
| 2024-01-04 | 281.00 | 281.86 | 266.37 | 268.00 | 133.81 | qfq | 1,093,485 | 295,677,787 | -4.63% |
| 2024-01-03 | 277.61 | 282.28 | 274.99 | 281.00 | 140.30 | qfq | 840,501 | 235,460,282 | 1.29% |
| 2024-01-02 | 282.37 | 285.72 | 276.89 | 277.43 | 138.52 | qfq | 672,247 | 188,324,113 | -1.95% |
| 2023-12-29 | 282.76 | 287.00 | 282.01 | 282.95 | 141.27 | qfq | 608,705 | 172,971,260 | 0.19% |
| 2023-12-28 | 279.10 | 285.20 | 278.32 | 282.40 | 141.00 | qfq | 842,029 | 238,280,588 | 1.18% |
| 2023-12-27 | 280.01 | 281.97 | 275.50 | 279.10 | 139.35 | qfq | 694,951 | 193,873,420 | -0.32% |
| 2023-12-26 | 279.95 | 281.00 | 275.12 | 280.00 | 139.80 | qfq | 770,946 | 214,384,285 | -0.12% |
| 2023-12-25 | 275.91 | 287.07 | 274.99 | 280.35 | 139.98 | qfq | 921,786 | 259,758,761 | 1.30% |
| 2023-12-22 | 275.17 | 280.88 | 273.12 | 276.74 | 138.17 | qfq | 764,908 | 212,103,445 | 0.46% |
| 2023-12-21 | 269.60 | 278.46 | 268.86 | 275.47 | 137.54 | qfq | 780,117 | 214,611,373 | 2.03% |
| 2023-12-20 | 268.64 | 273.68 | 267.71 | 270.00 | 134.81 | qfq | 804,770 | 218,663,240 | 0.56% |
| 2023-12-19 | 273.80 | 274.50 | 266.30 | 268.50 | 134.06 | qfq | 738,445 | 198,654,798 | -1.83% |
| 2023-12-18 | 268.07 | 274.73 | 263.51 | 273.50 | 136.56 | qfq | 983,591 | 266,727,877 | 2.06% |
| 2023-12-15 | 264.21 | 273.88 | 264.21 | 267.99 | 133.81 | qfq | 1,063,637 | 287,455,769 | 1.42% |
| 2023-12-14 | 266.32 | 268.44 | 264.07 | 264.24 | 131.93 | qfq | 964,642 | 257,259,742 | 0.28% |
| 2023-12-13 | 266.99 | 268.49 | 263.50 | 263.50 | 131.56 | qfq | 1,413,623 | 375,933,072 | -1.42% |
| 2023-12-12 | 276.54 | 279.47 | 264.52 | 267.29 | 133.46 | qfq | 1,564,879 | 419,388,693 | -3.40% |
| 2023-12-11 | 282.00 | 283.01 | 274.60 | 276.70 | 138.15 | qfq | 1,449,072 | 403,339,560 | -3.24% |
| 2023-12-08 | 271.12 | 285.98 | 271.12 | 285.98 | 142.79 | qfq | 1,862,985 | 520,271,686 | 5.16% |
| 2023-12-07 | 270.89 | 274.21 | 266.13 | 271.94 | 135.78 | qfq | 989,376 | 267,785,105 | 0.40% |
| 2023-12-06 | 269.98 | 273.19 | 263.58 | 270.86 | 135.24 | qfq | 1,117,405 | 300,607,205 | 1.15% |
| 2023-12-05 | 272.27 | 275.33 | 267.35 | 267.78 | 133.70 | qfq | 994,347 | 269,820,128 | -1.91% |
| 2023-12-04 | 282.50 | 282.50 | 272.00 | 273.00 | 136.31 | qfq | 1,633,843 | 450,170,453 | -3.36% |
| 2023-12-01 | 294.80 | 294.88 | 277.00 | 282.50 | 141.05 | qfq | 1,870,692 | 529,110,500 | -5.52% |
| 2023-11-30 | 294.00 | 299.00 | 290.19 | 299.00 | 149.29 | qfq | 869,016 | 255,115,796 | 2.05% |
| 2023-11-29 | 287.49 | 293.77 | 285.01 | 293.00 | 146.29 | qfq | 1,018,799 | 297,008,111 | 1.92% |
| 2023-11-28 | 284.09 | 287.49 | 280.20 | 287.49 | 143.54 | qfq | 1,122,219 | 318,122,125 | 1.30% |
| 2023-11-27 | 286.27 | 291.57 | 280.81 | 283.80 | 141.70 | qfq | 1,456,098 | 414,268,312 | -3.06% |
| 2023-11-24 | 291.00 | 295.97 | 288.55 | 292.77 | 146.18 | qfq | 539,534 | 157,757,133 | -0.67% |
| 2023-11-23 | 290.14 | 295.00 | 287.97 | 294.73 | 147.16 | qfq | 437,351 | 127,785,339 | 1.54% |
| 2023-11-22 | 296.28 | 296.28 | 289.57 | 290.25 | 144.92 | qfq | 717,436 | 209,866,016 | -2.06% |
| 2023-11-21 | 296.00 | 300.80 | 292.05 | 296.36 | 147.97 | qfq | 768,091 | 228,972,747 | 0.31% |
| 2023-11-20 | 298.89 | 302.00 | 293.79 | 295.45 | 147.52 | qfq | 886,556 | 263,117,622 | -2.52% |
| 2023-11-17 | 301.00 | 303.33 | 298.20 | 303.10 | 150.88 | qfq | 664,723 | 200,861,867 | 0.74% |
| 2023-11-16 | 304.00 | 304.00 | 298.15 | 300.88 | 149.77 | qfq | 512,481 | 154,471,287 | -1.19% |
| 2023-11-15 | 304.00 | 305.00 | 298.99 | 304.50 | 151.57 | qfq | 689,576 | 208,557,980 | 1.60% |
| 2023-11-14 | 297.50 | 301.36 | 297.50 | 299.69 | 149.18 | qfq | 716,391 | 214,400,085 | 0.43% |
| 2023-11-13 | 309.64 | 312.00 | 297.58 | 298.40 | 148.54 | qfq | 1,113,002 | 335,583,093 | -3.67% |
| 2023-11-10 | 301.00 | 311.87 | 300.00 | 309.78 | 154.20 | qfq | 1,099,656 | 339,993,160 | 1.60% |
| 2023-11-09 | 304.82 | 305.14 | 296.15 | 304.90 | 151.77 | qfq | 858,523 | 258,767,787 | 0.02% |
| 2023-11-08 | 301.91 | 305.27 | 295.58 | 304.85 | 151.75 | qfq | 1,195,796 | 358,795,954 | 0.38% |
| 2023-11-07 | 299.00 | 305.40 | 295.10 | 303.71 | 151.18 | qfq | 856,674 | 258,429,540 | 1.22% |
| 2023-11-06 | 307.32 | 311.00 | 285.95 | 300.06 | 149.36 | qfq | 1,985,734 | 590,093,372 | -2.38% |
| 2023-11-03 | 303.55 | 310.50 | 300.13 | 307.38 | 153.01 | qfq | 1,081,590 | 332,449,057 | 1.86% |
| 2023-11-02 | 312.00 | 312.00 | 301.11 | 301.77 | 150.21 | qfq | 1,110,988 | 338,334,157 | -2.69% |
| 2023-11-01 | 315.00 | 321.99 | 303.00 | 310.11 | 154.37 | qfq | 1,581,163 | 491,403,007 | -1.86% |
| 2023-10-31 | 319.28 | 324.64 | 313.00 | 315.99 | 157.29 | qfq | 1,436,420 | 455,442,217 | -0.48% |
| 2023-10-30 | 328.00 | 333.02 | 306.00 | 317.50 | 158.04 | qfq | 3,433,004 | 1,089,664,049 | 8.82% |
| 2023-10-27 | 285.96 | 294.76 | 281.23 | 291.77 | 145.24 | qfq | 1,231,062 | 355,104,923 | 3.85% |
| 2023-10-26 | 277.22 | 292.44 | 277.00 | 280.96 | 139.86 | qfq | 1,160,458 | 329,864,929 | 0.92% |
| 2023-10-25 | 281.99 | 285.99 | 277.05 | 278.41 | 138.59 | qfq | 823,388 | 231,657,253 | -1.10% |
| 2023-10-24 | 276.60 | 283.57 | 273.44 | 281.50 | 140.12 | qfq | 856,194 | 239,630,104 | 2.51% |
| 2023-10-23 | 281.72 | 283.87 | 270.32 | 274.62 | 136.70 | qfq | 1,135,338 | 314,849,355 | -2.52% |
| 2023-10-20 | 286.00 | 287.00 | 279.60 | 281.72 | 140.23 | qfq | 879,137 | 247,822,338 | -2.70% |
| 2023-10-19 | 293.73 | 296.12 | 288.08 | 289.55 | 144.13 | qfq | 588,961 | 171,497,805 | -1.42% |
| 2023-10-18 | 298.01 | 299.51 | 293.03 | 293.73 | 146.21 | qfq | 462,803 | 136,474,220 | -1.26% |
| 2023-10-17 | 291.99 | 297.79 | 289.45 | 297.48 | 148.08 | qfq | 529,554 | 156,065,149 | 1.36% |
| 2023-10-16 | 295.54 | 301.00 | 291.90 | 293.50 | 146.10 | qfq | 557,135 | 163,792,368 | -1.02% |
| 2023-10-13 | 294.02 | 300.87 | 294.02 | 296.52 | 147.60 | qfq | 759,968 | 226,170,590 | 0.50% |
| 2023-10-12 | 295.00 | 300.00 | 294.65 | 295.05 | 146.87 | qfq | 753,162 | 224,065,635 | -0.51% |
| 2023-10-11 | 289.85 | 300.69 | 289.85 | 296.55 | 147.62 | qfq | 767,751 | 227,461,589 | 1.75% |
| 2023-10-10 | 293.99 | 294.21 | 289.50 | 291.45 | 145.08 | qfq | 588,709 | 171,538,256 | 0.08% |
| 2023-10-09 | 294.34 | 296.64 | 288.50 | 291.22 | 144.96 | qfq | 701,876 | 204,942,808 | -1.40% |
| 2023-09-28 | 292.48 | 298.42 | 291.48 | 295.36 | 147.02 | qfq | 858,867 | 253,805,069 | 0.98% |
| 2023-09-27 | 290.40 | 293.80 | 288.22 | 292.49 | 145.60 | qfq | 848,149 | 247,451,132 | 0.75% |
| 2023-09-26 | 277.90 | 292.00 | 276.01 | 290.30 | 144.51 | qfq | 1,767,707 | 510,303,035 | 4.13% |
| 2023-09-25 | 280.35 | 285.54 | 277.76 | 278.78 | 138.77 | qfq | 1,052,694 | 295,746,185 | -0.90% |
| 2023-09-22 | 279.49 | 282.02 | 274.08 | 281.31 | 140.03 | qfq | 1,212,777 | 337,647,201 | 0.72% |
| 2023-09-21 | 279.79 | 283.00 | 278.20 | 279.30 | 139.03 | qfq | 975,487 | 273,571,277 | -0.80% |
| 2023-09-20 | 284.15 | 286.34 | 280.50 | 281.54 | 140.14 | qfq | 757,699 | 213,821,444 | -1.56% |
| 2023-09-19 | 287.20 | 288.87 | 282.55 | 286.00 | 142.36 | qfq | 739,095 | 211,396,095 | -0.36% |
| 2023-09-18 | 287.81 | 291.86 | 282.38 | 287.04 | 142.88 | qfq | 1,034,161 | 298,119,422 | -0.84% |
| 2023-09-15 | 294.96 | 294.96 | 282.50 | 289.48 | 144.10 | qfq | 1,690,601 | 485,755,834 | -1.53% |
| 2023-09-14 | 304.54 | 305.90 | 291.13 | 293.98 | 146.34 | qfq | 1,707,450 | 503,164,922 | -3.06% |
| 2023-09-13 | 308.05 | 309.70 | 301.89 | 303.27 | 150.96 | qfq | 793,667 | 241,733,854 | -1.39% |
| 2023-09-12 | 306.98 | 310.90 | 304.53 | 307.56 | 153.10 | qfq | 608,717 | 187,203,478 | -0.71% |
| 2023-09-11 | 306.10 | 313.98 | 304.55 | 309.77 | 154.20 | qfq | 1,265,064 | 391,157,557 | 1.71% |
| 2023-09-08 | 299.80 | 306.51 | 297.81 | 304.57 | 151.61 | qfq | 749,928 | 227,187,828 | 0.55% |
| 2023-09-07 | 302.39 | 306.96 | 299.00 | 302.89 | 150.77 | qfq | 1,502,705 | 454,505,513 | -0.63% |
| 2023-09-06 | 302.67 | 306.88 | 300.51 | 304.80 | 151.72 | qfq | 1,025,951 | 312,784,970 | 0.42% |
| 2023-09-05 | 301.78 | 308.78 | 298.39 | 303.54 | 151.10 | qfq | 1,460,575 | 444,703,861 | 0.84% |
| 2023-09-04 | 298.45 | 309.75 | 297.27 | 301.00 | 149.83 | qfq | 1,974,249 | 595,652,754 | 0.84% |
| 2023-09-01 | 297.07 | 301.50 | 293.49 | 298.50 | 148.59 | qfq | 1,759,277 | 522,254,055 | 1.71% |
| 2023-08-31 | 307.00 | 308.23 | 290.09 | 293.49 | 146.09 | qfq | 4,769,708 | 1,412,792,215 | 9.92% |
| 2023-08-30 | 263.42 | 270.00 | 257.14 | 267.00 | 132.91 | qfq | 1,394,069 | 371,192,010 | 3.83% |
| 2023-08-29 | 247.49 | 260.00 | 247.02 | 257.14 | 128.00 | qfq | 1,264,230 | 322,356,396 | 4.96% |
| 2023-08-28 | 267.00 | 270.00 | 238.00 | 245.00 | 121.96 | qfq | 2,061,391 | 509,068,743 | -3.10% |
| 2023-08-25 | 255.62 | 261.85 | 251.12 | 252.84 | 125.86 | qfq | 676,532 | 172,628,144 | -1.27% |
| 2023-08-24 | 251.99 | 265.00 | 251.99 | 256.09 | 127.48 | qfq | 754,317 | 194,497,281 | 0.62% |
| 2023-08-23 | 256.32 | 259.88 | 254.00 | 254.52 | 126.69 | qfq | 655,231 | 168,112,741 | -0.59% |
| 2023-08-22 | 261.80 | 262.49 | 249.49 | 256.02 | 127.44 | qfq | 1,014,747 | 258,797,124 | -1.53% |
| 2023-08-21 | 261.97 | 265.99 | 259.45 | 260.00 | 129.42 | qfq | 626,831 | 164,296,240 | -1.98% |
| 2023-08-18 | 265.79 | 271.40 | 262.64 | 265.26 | 132.04 | qfq | 983,927 | 261,475,639 | 1.30% |
| 2023-08-17 | 255.14 | 263.00 | 252.01 | 261.86 | 130.35 | qfq | 1,127,769 | 291,509,821 | 1.99% |
| 2023-08-16 | 255.27 | 260.63 | 255.27 | 256.75 | 127.80 | qfq | 746,041 | 191,774,373 | -0.29% |
| 2023-08-15 | 263.81 | 263.81 | 255.02 | 257.50 | 128.18 | qfq | 840,087 | 215,926,556 | -1.42% |
| 2023-08-14 | 262.00 | 267.68 | 258.14 | 261.20 | 130.02 | qfq | 780,231 | 204,724,295 | -0.32% |
| 2023-08-11 | 269.05 | 271.63 | 261.39 | 262.05 | 130.44 | qfq | 793,355 | 210,099,261 | -2.62% |
| 2023-08-10 | 263.92 | 271.38 | 259.12 | 269.10 | 133.95 | qfq | 896,334 | 238,353,914 | 1.30% |
| 2023-08-09 | 268.40 | 271.99 | 263.16 | 265.64 | 132.23 | qfq | 813,269 | 215,762,093 | -1.60% |
| 2023-08-08 | 263.99 | 270.69 | 263.99 | 269.97 | 134.39 | qfq | 742,447 | 198,886,396 | 0.81% |
| 2023-08-07 | 265.07 | 268.42 | 262.50 | 267.80 | 133.31 | qfq | 1,149,625 | 304,828,951 | -0.25% |
| 2023-08-04 | 275.00 | 279.85 | 266.33 | 268.46 | 133.63 | qfq | 822,723 | 223,107,216 | -1.55% |
| 2023-08-03 | 270.15 | 274.00 | 264.51 | 272.70 | 135.74 | qfq | 631,454 | 169,884,425 | 1.33% |
| 2023-08-02 | 270.00 | 273.50 | 267.30 | 269.13 | 133.97 | qfq | 593,237 | 160,043,094 | -0.32% |
| 2023-08-01 | 275.22 | 278.00 | 268.04 | 270.00 | 134.40 | qfq | 894,231 | 243,368,445 | -2.16% |
| 2023-07-31 | 277.96 | 289.17 | 271.01 | 275.97 | 137.37 | qfq | 1,709,706 | 478,007,902 | -1.20% |
| 2023-07-28 | 259.90 | 283.00 | 259.14 | 279.33 | 139.04 | qfq | 1,681,331 | 453,605,233 | 7.48% |
| 2023-07-27 | 256.48 | 260.00 | 252.54 | 259.90 | 129.37 | qfq | 868,081 | 223,395,702 | 1.91% |
| 2023-07-26 | 249.41 | 259.94 | 245.50 | 255.04 | 126.95 | qfq | 1,063,983 | 270,831,514 | 0.74% |
| 2023-07-25 | 259.00 | 263.00 | 248.13 | 253.16 | 126.02 | qfq | 1,290,291 | 328,878,561 | -0.52% |
| 2023-07-24 | 251.29 | 256.59 | 246.89 | 254.48 | 126.67 | qfq | 785,554 | 199,211,112 | 1.81% |
| 2023-07-21 | 253.60 | 259.00 | 248.69 | 249.95 | 124.42 | qfq | 1,292,729 | 327,206,462 | -0.59% |
| 2023-07-20 | 261.31 | 262.87 | 249.00 | 251.43 | 125.16 | qfq | 1,004,891 | 256,200,503 | -30.88% |
| 2023-07-19 | 352.50 | 368.20 | 348.06 | 363.75 | 128.88 | qfq | 822,579 | 298,203,440 | 3.08% |
| 2023-07-18 | 355.00 | 360.50 | 348.29 | 352.88 | 125.03 | qfq | 511,871 | 180,639,860 | 0.24% |
| 2023-07-17 | 350.10 | 365.35 | 350.10 | 352.03 | 124.73 | qfq | 564,038 | 200,459,958 | 0.08% |