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
百济神州688235.SH
最近收盘价250.512026-07-17
最近交易日2026-07-17
成交量（股）7,616,370
成交额（元）1,933,013,607
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 270.00 | 270.00 | 245.66 | 250.51 | 250.51 | qfq | 7,616,370 | 1,933,013,607 | -7.81% |
| 2026-07-16 | 270.17 | 278.89 | 263.72 | 271.73 | 271.73 | qfq | 6,229,557 | 1,692,618,176 | -1.01% |
| 2026-07-15 | 266.00 | 285.85 | 265.07 | 274.51 | 274.51 | qfq | 8,892,300 | 2,475,491,314 | 2.05% |
| 2026-07-14 | 258.17 | 270.59 | 253.20 | 269.00 | 269.00 | qfq | 5,919,095 | 1,561,310,123 | 3.22% |
| 2026-07-13 | 265.17 | 266.96 | 255.40 | 260.60 | 260.60 | qfq | 5,840,181 | 1,520,923,385 | -2.70% |
| 2026-07-10 | 257.72 | 272.63 | 253.89 | 267.84 | 267.84 | qfq | 6,950,681 | 1,853,048,688 | 2.71% |
| 2026-07-09 | 256.00 | 264.88 | 250.01 | 260.78 | 260.78 | qfq | 5,443,398 | 1,405,977,404 | 1.62% |
| 2026-07-08 | 263.16 | 271.00 | 256.48 | 256.62 | 256.62 | qfq | 5,685,295 | 1,488,787,739 | -2.49% |
| 2026-07-07 | 274.40 | 276.50 | 262.66 | 263.16 | 263.16 | qfq | 6,861,077 | 1,840,471,697 | -5.00% |
| 2026-07-06 | 265.00 | 288.96 | 260.50 | 277.00 | 277.00 | qfq | 10,514,198 | 2,916,622,979 | 3.76% |
| 2026-07-03 | 259.00 | 268.70 | 255.61 | 266.96 | 266.96 | qfq | 8,606,123 | 2,263,912,379 | 5.28% |
| 2026-07-02 | 260.80 | 268.88 | 252.43 | 253.56 | 253.56 | qfq | 8,121,600 | 2,095,820,934 | -3.15% |
| 2026-07-01 | 253.53 | 262.12 | 239.08 | 261.80 | 261.80 | qfq | 9,947,465 | 2,515,475,137 | 2.82% |
| 2026-06-30 | 257.92 | 258.90 | 251.02 | 254.61 | 254.61 | qfq | 6,530,136 | 1,658,828,452 | -0.50% |
| 2026-06-29 | 231.85 | 258.93 | 227.75 | 255.90 | 255.90 | qfq | 9,585,220 | 2,370,639,856 | 10.25% |
| 2026-06-26 | 242.74 | 243.98 | 232.10 | 232.10 | 232.10 | qfq | 4,567,837 | 1,078,842,152 | -4.37% |
| 2026-06-25 | 233.99 | 242.98 | 229.50 | 242.71 | 242.71 | qfq | 6,092,609 | 1,440,609,022 | 2.50% |
| 2026-06-24 | 230.00 | 240.60 | 227.19 | 236.79 | 236.79 | qfq | 6,557,043 | 1,546,442,703 | 3.86% |
| 2026-06-23 | 227.18 | 234.70 | 225.67 | 228.00 | 228.00 | qfq | 5,392,973 | 1,244,042,016 | -0.35% |
| 2026-06-22 | 217.20 | 228.88 | 212.11 | 228.79 | 228.79 | qfq | 6,239,100 | 1,375,550,058 | 4.84% |
| 2026-06-18 | 211.17 | 223.32 | 211.17 | 218.22 | 218.22 | qfq | 5,470,206 | 1,190,341,911 | 3.07% |
| 2026-06-17 | 213.39 | 215.33 | 210.50 | 211.72 | 211.72 | qfq | 3,277,611 | 695,154,708 | -0.75% |
| 2026-06-16 | 215.88 | 217.69 | 211.37 | 213.31 | 213.31 | qfq | 2,886,528 | 616,258,035 | -1.60% |
| 2026-06-15 | 216.35 | 219.30 | 213.01 | 216.78 | 216.78 | qfq | 2,901,331 | 625,808,204 | 0.19% |
| 2026-06-12 | 209.05 | 216.88 | 206.48 | 216.36 | 216.36 | qfq | 4,199,405 | 894,397,012 | 4.02% |
| 2026-06-11 | 210.01 | 212.49 | 205.51 | 208.00 | 208.00 | qfq | 3,381,229 | 704,239,152 | -2.50% |
| 2026-06-10 | 212.80 | 215.13 | 207.13 | 213.34 | 213.34 | qfq | 3,339,614 | 707,227,451 | -0.26% |
| 2026-06-09 | 215.12 | 217.51 | 209.11 | 213.90 | 213.90 | qfq | 2,838,104 | 604,837,872 | -0.31% |
| 2026-06-08 | 215.17 | 222.00 | 213.61 | 214.57 | 214.57 | qfq | 2,886,620 | 625,609,517 | -2.55% |
| 2026-06-05 | 226.99 | 228.88 | 219.69 | 220.18 | 220.18 | qfq | 3,287,048 | 734,520,364 | -1.70% |
| 2026-06-04 | 224.69 | 231.10 | 222.22 | 223.98 | 223.98 | qfq | 2,958,101 | 668,783,280 | 0.71% |
| 2026-06-03 | 218.98 | 225.97 | 217.39 | 222.41 | 222.41 | qfq | 3,097,805 | 687,199,516 | 0.72% |
| 2026-06-02 | 232.00 | 232.00 | 218.89 | 220.82 | 220.82 | qfq | 5,745,599 | 1,278,766,682 | -5.88% |
| 2026-06-01 | 241.30 | 248.88 | 233.30 | 234.62 | 234.62 | qfq | 5,162,035 | 1,241,620,989 | -3.80% |
| 2026-05-29 | 232.27 | 245.30 | 226.60 | 243.90 | 243.90 | qfq | 6,135,948 | 1,455,400,004 | 4.57% |
| 2026-05-28 | 239.00 | 241.92 | 231.10 | 233.25 | 233.25 | qfq | 3,547,264 | 832,218,956 | -2.56% |
| 2026-05-27 | 240.03 | 243.00 | 235.03 | 239.38 | 239.38 | qfq | 3,876,214 | 925,425,977 | -1.93% |
| 2026-05-26 | 240.10 | 244.69 | 238.00 | 244.08 | 244.08 | qfq | 3,711,435 | 897,859,287 | 0.98% |
| 2026-05-25 | 244.40 | 245.25 | 238.02 | 241.71 | 241.71 | qfq | 3,739,727 | 898,229,263 | -1.17% |
| 2026-05-22 | 254.00 | 254.61 | 243.06 | 244.57 | 244.57 | qfq | 4,617,531 | 1,136,896,332 | -2.93% |
| 2026-05-21 | 247.00 | 261.47 | 247.00 | 251.96 | 251.96 | qfq | 6,936,414 | 1,773,963,279 | 3.27% |
| 2026-05-20 | 239.98 | 248.21 | 239.20 | 243.98 | 243.98 | qfq | 3,715,868 | 903,781,711 | 1.67% |
| 2026-05-19 | 238.59 | 242.46 | 235.58 | 239.97 | 239.97 | qfq | 3,043,726 | 726,919,491 | 0.32% |
| 2026-05-18 | 248.90 | 248.90 | 238.00 | 239.20 | 239.20 | qfq | 4,621,721 | 1,111,574,295 | -5.09% |
| 2026-05-15 | 249.71 | 254.63 | 247.41 | 252.02 | 252.02 | qfq | 3,655,977 | 916,962,377 | 0.93% |
| 2026-05-14 | 262.00 | 265.20 | 249.05 | 249.70 | 249.70 | qfq | 4,547,808 | 1,163,403,388 | -4.26% |
| 2026-05-13 | 269.00 | 269.00 | 259.30 | 260.80 | 260.80 | qfq | 5,069,471 | 1,322,712,682 | -2.68% |
| 2026-05-12 | 259.68 | 276.01 | 254.52 | 267.98 | 267.98 | qfq | 7,062,081 | 1,869,074,641 | 2.25% |
| 2026-05-11 | 247.50 | 264.50 | 243.88 | 262.08 | 262.08 | qfq | 6,228,449 | 1,581,724,091 | 5.89% |
| 2026-05-08 | 254.40 | 257.40 | 247.00 | 247.50 | 247.50 | qfq | 4,059,660 | 1,016,486,128 | -2.71% |
| 2026-05-07 | 255.00 | 262.00 | 252.21 | 254.40 | 254.40 | qfq | 6,124,120 | 1,571,178,345 | 3.05% |
| 2026-05-06 | 234.07 | 246.97 | 231.02 | 246.86 | 246.86 | qfq | 5,140,551 | 1,230,410,384 | 5.14% |
| 2026-04-30 | 236.00 | 237.97 | 232.05 | 234.80 | 234.80 | qfq | 2,536,115 | 594,882,280 | -0.64% |
| 2026-04-29 | 234.96 | 237.60 | 231.00 | 236.31 | 236.31 | qfq | 2,219,966 | 522,067,096 | 1.42% |
| 2026-04-28 | 236.50 | 243.40 | 233.00 | 233.01 | 233.01 | qfq | 3,128,103 | 745,963,389 | -0.85% |
| 2026-04-27 | 234.00 | 236.77 | 231.60 | 235.00 | 235.00 | qfq | 1,819,342 | 426,080,735 | 0.06% |
| 2026-04-24 | 233.01 | 237.68 | 229.98 | 234.86 | 234.86 | qfq | 2,415,147 | 564,859,395 | 0.23% |
| 2026-04-23 | 240.00 | 242.12 | 233.48 | 234.32 | 234.32 | qfq | 3,107,920 | 736,288,354 | -2.85% |
| 2026-04-22 | 239.01 | 242.12 | 238.10 | 241.19 | 241.19 | qfq | 2,271,758 | 544,679,604 | 0.45% |
| 2026-04-21 | 244.46 | 245.88 | 238.98 | 240.10 | 240.10 | qfq | 2,700,253 | 650,626,910 | -2.08% |
| 2026-04-20 | 247.60 | 250.18 | 244.48 | 245.20 | 245.20 | qfq | 2,832,805 | 697,157,636 | -0.53% |
| 2026-04-17 | 255.00 | 255.00 | 245.20 | 246.50 | 246.50 | qfq | 4,529,363 | 1,123,443,510 | -4.08% |
| 2026-04-16 | 255.00 | 257.70 | 249.60 | 256.99 | 256.99 | qfq | 4,579,158 | 1,164,786,950 | 1.02% |
| 2026-04-15 | 257.01 | 259.00 | 246.80 | 254.40 | 254.40 | qfq | 6,091,843 | 1,537,333,931 | 5.09% |
| 2026-04-14 | 241.94 | 244.18 | 238.05 | 242.07 | 242.07 | qfq | 3,217,190 | 773,618,156 | 0.05% |
| 2026-04-13 | 242.90 | 245.20 | 239.90 | 241.95 | 241.95 | qfq | 2,124,707 | 514,991,969 | -0.89% |
| 2026-04-10 | 242.62 | 247.87 | 242.56 | 244.12 | 244.12 | qfq | 2,456,457 | 602,011,499 | 0.64% |
| 2026-04-09 | 243.86 | 247.68 | 242.00 | 242.56 | 242.56 | qfq | 2,448,029 | 598,337,892 | -1.35% |
| 2026-04-08 | 241.86 | 246.92 | 240.00 | 245.88 | 245.88 | qfq | 4,173,879 | 1,018,419,653 | 3.69% |
| 2026-04-07 | 239.40 | 242.21 | 233.72 | 237.12 | 237.12 | qfq | 2,626,669 | 624,793,098 | -0.91% |
| 2026-04-03 | 243.02 | 244.46 | 238.00 | 239.29 | 239.29 | qfq | 3,744,060 | 901,394,217 | -4.00% |
| 2026-04-02 | 249.80 | 252.98 | 244.90 | 249.25 | 249.25 | qfq | 4,480,637 | 1,116,565,908 | -0.26% |
| 2026-04-01 | 238.51 | 253.16 | 238.03 | 249.90 | 249.90 | qfq | 6,171,809 | 1,522,959,684 | 6.98% |
| 2026-03-31 | 237.99 | 241.88 | 232.69 | 233.59 | 233.59 | qfq | 3,123,496 | 738,044,909 | -0.73% |
| 2026-03-30 | 230.52 | 243.00 | 230.52 | 235.30 | 235.30 | qfq | 5,917,177 | 1,409,715,544 | 1.12% |
| 2026-03-27 | 215.43 | 235.50 | 215.43 | 232.69 | 232.69 | qfq | 6,131,885 | 1,398,635,488 | 7.48% |
| 2026-03-26 | 220.50 | 226.85 | 215.27 | 216.49 | 216.49 | qfq | 3,494,775 | 770,810,257 | -1.67% |
| 2026-03-25 | 222.00 | 226.00 | 219.37 | 220.17 | 220.17 | qfq | 3,060,124 | 680,674,856 | -0.43% |
| 2026-03-24 | 219.60 | 221.95 | 215.42 | 221.11 | 221.11 | qfq | 3,817,066 | 836,706,837 | 2.60% |
| 2026-03-23 | 225.01 | 226.50 | 213.33 | 215.51 | 215.51 | qfq | 4,083,198 | 896,756,624 | -5.30% |
| 2026-03-20 | 235.00 | 237.80 | 227.57 | 227.57 | 227.57 | qfq | 2,375,100 | 550,792,884 | -3.16% |
| 2026-03-19 | 235.07 | 238.50 | 233.77 | 235.00 | 235.00 | qfq | 2,156,972 | 507,871,599 | -1.47% |
| 2026-03-18 | 237.00 | 242.20 | 235.08 | 238.50 | 238.50 | qfq | 2,502,408 | 597,775,838 | 0.74% |
| 2026-03-17 | 230.88 | 243.00 | 229.20 | 236.74 | 236.74 | qfq | 3,857,930 | 918,961,247 | 2.35% |
| 2026-03-16 | 228.64 | 232.46 | 221.56 | 231.30 | 231.30 | qfq | 3,083,279 | 701,640,933 | 1.15% |
| 2026-03-13 | 231.31 | 231.82 | 227.00 | 228.68 | 228.68 | qfq | 3,099,814 | 709,724,202 | -2.21% |
| 2026-03-12 | 238.09 | 238.74 | 232.00 | 233.84 | 233.84 | qfq | 2,360,677 | 553,489,846 | -1.79% |
| 2026-03-11 | 245.86 | 246.75 | 237.60 | 238.09 | 238.09 | qfq | 3,114,088 | 748,170,417 | -2.90% |
| 2026-03-10 | 235.77 | 245.78 | 235.70 | 245.20 | 245.20 | qfq | 3,503,242 | 851,040,694 | 5.29% |
| 2026-03-09 | 233.50 | 234.00 | 229.95 | 232.89 | 232.89 | qfq | 2,786,832 | 646,374,998 | -2.35% |
| 2026-03-06 | 236.26 | 242.10 | 235.34 | 238.49 | 238.49 | qfq | 3,144,657 | 752,039,681 | 0.58% |
| 2026-03-05 | 235.00 | 239.98 | 232.10 | 237.12 | 237.12 | qfq | 3,351,430 | 793,448,035 | 2.53% |
| 2026-03-04 | 234.47 | 236.83 | 228.28 | 231.26 | 231.26 | qfq | 3,028,630 | 702,047,792 | -1.59% |
| 2026-03-03 | 251.88 | 254.36 | 233.41 | 234.99 | 234.99 | qfq | 5,478,594 | 1,316,740,326 | -6.32% |
| 2026-03-02 | 253.82 | 259.20 | 250.19 | 250.84 | 250.84 | qfq | 4,039,643 | 1,019,043,261 | -2.66% |
| 2026-02-27 | 258.33 | 262.39 | 251.00 | 257.70 | 257.70 | qfq | 3,172,136 | 818,735,718 | -2.18% |
| 2026-02-26 | 275.00 | 276.62 | 263.01 | 263.44 | 263.44 | qfq | 4,781,342 | 1,281,326,136 | -5.65% |
| 2026-02-25 | 280.19 | 281.50 | 276.60 | 279.22 | 279.22 | qfq | 1,839,289 | 512,769,648 | -0.34% |
| 2026-02-24 | 285.90 | 287.49 | 280.00 | 280.18 | 280.18 | qfq | 2,081,390 | 589,106,661 | 0.20% |
| 2026-02-13 | 282.16 | 285.88 | 279.14 | 279.62 | 279.62 | qfq | 1,120,307 | 316,227,013 | -1.09% |
| 2026-02-12 | 287.01 | 290.32 | 281.42 | 282.70 | 282.70 | qfq | 1,600,934 | 454,536,660 | -1.58% |
| 2026-02-11 | 286.00 | 290.00 | 284.56 | 287.25 | 287.25 | qfq | 1,611,171 | 462,572,293 | 0.43% |
| 2026-02-10 | 276.93 | 291.67 | 274.32 | 286.02 | 286.02 | qfq | 3,699,512 | 1,056,394,392 | 3.28% |
| 2026-02-09 | 275.56 | 280.85 | 273.58 | 276.93 | 276.93 | qfq | 1,846,514 | 510,521,873 | 1.63% |
| 2026-02-06 | 274.00 | 275.50 | 270.71 | 272.50 | 272.50 | qfq | 1,411,383 | 385,775,557 | -1.12% |
| 2026-02-05 | 277.06 | 279.79 | 273.13 | 275.60 | 275.60 | qfq | 1,980,040 | 545,405,887 | -0.73% |
| 2026-02-04 | 273.15 | 279.90 | 270.05 | 277.63 | 277.63 | qfq | 2,132,027 | 584,533,462 | 1.55% |
| 2026-02-03 | 272.87 | 274.88 | 267.52 | 273.40 | 273.40 | qfq | 2,396,042 | 651,239,748 | 1.64% |
| 2026-02-02 | 277.00 | 278.30 | 268.68 | 269.00 | 269.00 | qfq | 2,407,815 | 658,873,487 | -2.98% |
| 2026-01-30 | 287.78 | 290.79 | 277.12 | 277.26 | 277.26 | qfq | 2,717,845 | 767,219,383 | -2.98% |
| 2026-01-29 | 289.28 | 292.00 | 283.70 | 285.78 | 285.78 | qfq | 2,027,958 | 581,852,652 | -1.11% |
| 2026-01-28 | 285.00 | 290.16 | 284.60 | 288.99 | 288.99 | qfq | 2,366,607 | 680,307,687 | 1.13% |
| 2026-01-27 | 285.49 | 287.50 | 279.55 | 285.75 | 285.75 | qfq | 1,801,618 | 510,235,239 | 0.22% |
| 2026-01-26 | 289.38 | 290.58 | 284.14 | 285.12 | 285.12 | qfq | 2,571,576 | 736,760,627 | -1.47% |
| 2026-01-23 | 288.99 | 292.50 | 286.01 | 289.38 | 289.38 | qfq | 2,181,511 | 631,522,693 | 0.72% |
| 2026-01-22 | 295.00 | 295.86 | 285.00 | 287.30 | 287.30 | qfq | 2,019,062 | 583,457,558 | -1.77% |
| 2026-01-21 | 287.00 | 294.50 | 286.69 | 292.47 | 292.47 | qfq | 2,021,958 | 590,137,203 | 1.74% |
| 2026-01-20 | 294.50 | 297.50 | 285.61 | 287.48 | 287.48 | qfq | 2,507,248 | 725,324,647 | -2.38% |
| 2026-01-19 | 305.00 | 306.55 | 292.77 | 294.50 | 294.50 | qfq | 3,331,773 | 987,861,566 | -4.10% |
| 2026-01-16 | 305.90 | 311.77 | 304.01 | 307.10 | 307.10 | qfq | 2,092,603 | 641,924,073 | 0.03% |
| 2026-01-15 | 306.00 | 310.41 | 304.30 | 307.00 | 307.00 | qfq | 2,046,847 | 628,279,180 | -0.32% |
| 2026-01-14 | 316.10 | 318.14 | 302.51 | 308.00 | 308.00 | qfq | 3,653,495 | 1,135,497,618 | -0.90% |
| 2026-01-13 | 312.61 | 319.24 | 308.93 | 310.80 | 310.80 | qfq | 3,645,341 | 1,141,901,091 | -0.80% |
| 2026-01-12 | 316.93 | 318.10 | 308.17 | 313.31 | 313.31 | qfq | 2,863,600 | 893,112,254 | 0.10% |
| 2026-01-09 | 303.93 | 317.84 | 297.00 | 312.99 | 312.99 | qfq | 3,272,901 | 1,008,512,362 | 1.74% |
| 2026-01-08 | 312.99 | 314.88 | 306.00 | 307.64 | 307.64 | qfq | 3,537,242 | 1,095,297,801 | -0.09% |
| 2026-01-07 | 298.80 | 310.78 | 298.70 | 307.93 | 307.93 | qfq | 3,764,011 | 1,153,302,350 | 3.09% |
| 2026-01-06 | 301.00 | 302.00 | 295.63 | 298.69 | 298.69 | qfq | 3,655,761 | 1,091,642,360 | -0.73% |
| 2026-01-05 | 269.00 | 305.00 | 269.00 | 300.89 | 300.89 | qfq | 7,617,285 | 2,233,163,723 | 12.02% |
| 2025-12-31 | 271.00 | 272.70 | 267.71 | 268.60 | 268.60 | qfq | 1,328,122 | 357,713,639 | -1.25% |
| 2025-12-30 | 273.00 | 274.84 | 268.00 | 272.00 | 272.00 | qfq | 2,064,953 | 560,829,863 | -0.80% |
| 2025-12-29 | 274.02 | 277.89 | 272.00 | 274.20 | 274.20 | qfq | 2,047,681 | 563,065,935 | -0.31% |
| 2025-12-26 | 271.93 | 276.39 | 271.16 | 275.06 | 275.06 | qfq | 1,804,022 | 493,195,256 | 0.74% |
| 2025-12-25 | 277.00 | 277.56 | 271.58 | 273.05 | 273.05 | qfq | 1,964,707 | 537,167,074 | -1.75% |
| 2025-12-24 | 276.91 | 279.23 | 274.74 | 277.92 | 277.92 | qfq | 1,313,519 | 364,140,535 | 0.39% |
| 2025-12-23 | 274.99 | 278.80 | 273.80 | 276.83 | 276.83 | qfq | 1,486,029 | 411,056,721 | 0.92% |
| 2025-12-22 | 273.80 | 277.38 | 273.01 | 274.30 | 274.30 | qfq | 1,378,041 | 379,390,072 | 0.11% |
| 2025-12-19 | 272.00 | 274.88 | 269.79 | 274.00 | 274.00 | qfq | 1,799,606 | 490,378,165 | 0.86% |
| 2025-12-18 | 270.60 | 274.61 | 270.20 | 271.66 | 271.66 | qfq | 1,226,006 | 333,825,182 | 0.10% |
| 2025-12-17 | 266.34 | 271.69 | 265.47 | 271.40 | 271.40 | qfq | 1,501,422 | 403,876,068 | 2.03% |
| 2025-12-16 | 271.10 | 272.00 | 264.51 | 266.01 | 266.01 | qfq | 1,662,900 | 443,960,691 | -1.67% |
| 2025-12-15 | 274.65 | 275.50 | 269.36 | 270.54 | 270.54 | qfq | 2,260,319 | 614,435,654 | -2.16% |
| 2025-12-12 | 274.01 | 277.48 | 272.00 | 276.50 | 276.50 | qfq | 1,633,015 | 449,121,536 | 0.68% |
| 2025-12-11 | 278.01 | 280.53 | 274.50 | 274.62 | 274.62 | qfq | 1,603,707 | 445,502,526 | -0.79% |
| 2025-12-10 | 276.00 | 277.27 | 271.10 | 276.80 | 276.80 | qfq | 1,799,534 | 493,853,270 | -0.27% |
| 2025-12-09 | 280.00 | 282.97 | 276.21 | 277.54 | 277.54 | qfq | 2,238,495 | 625,521,746 | -0.70% |
| 2025-12-08 | 280.49 | 281.80 | 276.14 | 279.49 | 279.49 | qfq | 2,295,354 | 640,687,016 | 0.09% |
| 2025-12-05 | 280.23 | 280.23 | 276.19 | 279.25 | 279.25 | qfq | 1,415,897 | 393,949,921 | -0.35% |
| 2025-12-04 | 278.50 | 282.40 | 277.64 | 280.23 | 280.23 | qfq | 1,933,970 | 541,989,568 | 1.83% |
| 2025-12-03 | 278.89 | 281.00 | 274.03 | 275.20 | 275.20 | qfq | 1,826,145 | 505,710,197 | -1.59% |
| 2025-12-02 | 284.00 | 285.80 | 278.08 | 279.66 | 279.66 | qfq | 2,190,277 | 614,972,412 | -2.90% |
| 2025-12-01 | 289.69 | 289.71 | 281.24 | 288.00 | 288.00 | qfq | 2,742,213 | 779,631,388 | -0.59% |
| 2025-11-28 | 285.50 | 290.25 | 285.00 | 289.70 | 289.70 | qfq | 1,816,047 | 523,628,661 | 1.01% |
| 2025-11-27 | 284.38 | 291.60 | 284.38 | 286.81 | 286.81 | qfq | 2,323,906 | 670,061,208 | 0.54% |
| 2025-11-26 | 283.03 | 293.29 | 282.49 | 285.28 | 285.28 | qfq | 2,975,534 | 856,747,549 | 0.66% |
| 2025-11-25 | 278.00 | 287.50 | 276.10 | 283.40 | 283.40 | qfq | 2,811,213 | 795,832,923 | -0.59% |
| 2025-11-24 | 279.99 | 287.20 | 277.01 | 285.08 | 285.08 | qfq | 2,894,829 | 820,132,854 | 2.22% |
| 2025-11-21 | 279.00 | 284.00 | 277.31 | 278.88 | 278.88 | qfq | 2,323,704 | 651,283,796 | -1.66% |
| 2025-11-20 | 282.50 | 286.94 | 282.30 | 283.58 | 283.58 | qfq | 1,904,443 | 541,705,493 | -0.15% |
| 2025-11-19 | 283.80 | 286.74 | 280.66 | 284.02 | 284.02 | qfq | 2,414,042 | 683,864,528 | -1.85% |
| 2025-11-18 | 294.90 | 302.67 | 286.39 | 289.37 | 289.37 | qfq | 3,343,120 | 983,416,806 | -0.48% |
| 2025-11-17 | 298.23 | 298.23 | 287.00 | 290.78 | 290.78 | qfq | 3,076,587 | 892,653,998 | -2.68% |
| 2025-11-14 | 296.02 | 307.77 | 296.02 | 298.80 | 298.80 | qfq | 4,021,693 | 1,213,979,263 | -1.90% |
| 2025-11-13 | 303.32 | 313.25 | 300.25 | 304.59 | 304.59 | qfq | 7,301,617 | 2,236,091,716 | 3.74% |
| 2025-11-12 | 282.86 | 293.90 | 280.01 | 293.62 | 293.62 | qfq | 6,197,797 | 1,792,841,512 | 5.62% |
| 2025-11-11 | 281.16 | 284.65 | 276.66 | 278.00 | 278.00 | qfq | 2,618,999 | 733,843,887 | -0.77% |
| 2025-11-10 | 273.10 | 283.58 | 270.30 | 280.16 | 280.16 | qfq | 3,102,642 | 854,562,184 | 0.42% |
| 2025-11-07 | 286.00 | 286.00 | 278.26 | 279.00 | 279.00 | qfq | 3,616,317 | 1,018,156,380 | 0.54% |
| 2025-11-06 | 272.70 | 279.20 | 272.70 | 277.50 | 277.50 | qfq | 2,777,996 | 766,837,705 | 2.67% |
| 2025-11-05 | 269.00 | 276.51 | 267.83 | 270.29 | 270.29 | qfq | 3,114,575 | 844,059,031 | -0.81% |
| 2025-11-04 | 281.31 | 282.99 | 271.04 | 272.51 | 272.51 | qfq | 4,301,774 | 1,175,633,482 | -3.54% |
| 2025-11-03 | 298.90 | 299.00 | 281.01 | 282.50 | 282.50 | qfq | 5,934,178 | 1,692,010,319 | -4.80% |
| 2025-10-31 | 281.80 | 298.68 | 280.29 | 296.75 | 296.75 | qfq | 5,708,962 | 1,673,883,701 | 5.31% |
| 2025-10-30 | 286.48 | 287.00 | 279.07 | 281.80 | 281.80 | qfq | 2,564,142 | 724,999,075 | -2.56% |
| 2025-10-29 | 285.00 | 289.20 | 280.88 | 289.19 | 289.19 | qfq | 2,463,724 | 702,892,334 | 1.47% |
| 2025-10-28 | 288.27 | 291.88 | 284.41 | 285.00 | 285.00 | qfq | 2,235,566 | 640,495,336 | -1.11% |
| 2025-10-27 | 283.81 | 292.99 | 283.81 | 288.21 | 288.21 | qfq | 3,543,163 | 1,022,467,091 | 3.01% |
| 2025-10-24 | 277.15 | 281.32 | 276.37 | 279.80 | 279.80 | qfq | 2,241,471 | 625,692,725 | 1.25% |
| 2025-10-23 | 280.26 | 280.26 | 270.00 | 276.35 | 276.35 | qfq | 2,699,740 | 739,799,109 | -1.99% |
| 2025-10-22 | 280.00 | 286.58 | 278.79 | 281.95 | 281.95 | qfq | 1,921,058 | 540,610,526 | -0.22% |
| 2025-10-21 | 275.98 | 284.65 | 275.00 | 282.56 | 282.56 | qfq | 3,285,703 | 920,804,740 | 2.92% |
| 2025-10-20 | 276.39 | 279.79 | 272.17 | 274.55 | 274.55 | qfq | 2,252,067 | 620,758,064 | 0.32% |
| 2025-10-17 | 285.00 | 285.00 | 271.99 | 273.67 | 273.67 | qfq | 3,678,358 | 1,018,642,920 | -4.20% |
| 2025-10-16 | 280.00 | 293.00 | 278.88 | 285.68 | 285.68 | qfq | 3,846,896 | 1,103,882,531 | 1.44% |
| 2025-10-15 | 276.64 | 281.78 | 270.66 | 281.63 | 281.63 | qfq | 3,470,077 | 963,975,888 | 2.89% |
| 2025-10-14 | 286.00 | 287.92 | 272.20 | 273.71 | 273.71 | qfq | 3,520,002 | 982,703,055 | -3.67% |
| 2025-10-13 | 274.01 | 286.96 | 274.00 | 284.15 | 284.15 | qfq | 3,683,424 | 1,040,006,170 | -0.50% |
| 2025-10-10 | 300.88 | 302.51 | 283.00 | 285.59 | 285.59 | qfq | 5,536,072 | 1,609,035,586 | -6.20% |
| 2025-10-09 | 310.50 | 312.00 | 299.02 | 304.48 | 304.48 | qfq | 3,918,395 | 1,194,366,632 | -0.79% |
| 2025-09-30 | 301.02 | 308.66 | 301.01 | 306.90 | 306.90 | qfq | 3,525,160 | 1,077,225,146 | 1.95% |
| 2025-09-29 | 300.55 | 302.61 | 295.30 | 301.02 | 301.02 | qfq | 3,101,099 | 927,725,062 | -0.27% |
| 2025-09-26 | 313.30 | 314.20 | 301.01 | 301.85 | 301.85 | qfq | 4,494,550 | 1,371,761,657 | -4.38% |
| 2025-09-25 | 311.00 | 324.30 | 310.00 | 315.67 | 315.67 | qfq | 5,037,332 | 1,608,752,165 | 1.93% |
| 2025-09-24 | 303.83 | 311.77 | 303.21 | 309.68 | 309.68 | qfq | 4,374,708 | 1,349,660,824 | 2.02% |
| 2025-09-23 | 312.50 | 314.90 | 297.30 | 303.55 | 303.55 | qfq | 5,322,594 | 1,617,990,882 | -3.60% |
| 2025-09-22 | 307.10 | 316.50 | 306.00 | 314.89 | 314.89 | qfq | 4,500,614 | 1,404,155,796 | 1.51% |
| 2025-09-19 | 316.80 | 322.56 | 306.28 | 310.20 | 310.20 | qfq | 4,792,338 | 1,498,248,057 | -1.51% |
| 2025-09-18 | 313.33 | 325.00 | 310.10 | 314.95 | 314.95 | qfq | 5,835,429 | 1,854,581,852 | 0.52% |
| 2025-09-17 | 316.60 | 321.50 | 312.11 | 313.33 | 313.33 | qfq | 4,589,407 | 1,446,657,145 | -1.03% |
| 2025-09-16 | 320.50 | 323.33 | 314.00 | 316.59 | 316.59 | qfq | 4,079,966 | 1,291,535,143 | -1.07% |
| 2025-09-15 | 311.93 | 329.16 | 311.00 | 320.00 | 320.00 | qfq | 6,545,905 | 2,099,755,393 | 1.40% |
| 2025-09-12 | 310.22 | 319.40 | 310.07 | 315.57 | 315.57 | qfq | 7,508,727 | 2,362,964,704 | 3.40% |
| 2025-09-11 | 285.10 | 307.00 | 278.90 | 305.18 | 305.18 | qfq | 13,134,392 | 3,855,303,358 | -3.73% |
| 2025-09-10 | 321.00 | 328.67 | 315.65 | 316.99 | 316.99 | qfq | 5,741,825 | 1,837,110,929 | -1.92% |
| 2025-09-09 | 314.00 | 345.00 | 313.06 | 323.20 | 323.20 | qfq | 9,544,346 | 3,145,213,029 | 1.64% |
| 2025-09-08 | 320.00 | 328.68 | 312.10 | 318.00 | 318.00 | qfq | 7,181,244 | 2,289,895,097 | -0.56% |
| 2025-09-05 | 303.05 | 320.00 | 293.11 | 319.80 | 319.80 | qfq | 8,708,276 | 2,685,568,448 | 3.80% |
| 2025-09-04 | 336.20 | 337.99 | 298.88 | 308.10 | 308.10 | qfq | 10,550,777 | 3,314,649,693 | -5.51% |
| 2025-09-03 | 319.93 | 330.00 | 311.20 | 326.08 | 326.08 | qfq | 9,456,319 | 3,048,434,030 | 0.38% |
| 2025-09-02 | 299.85 | 346.00 | 298.00 | 324.85 | 324.85 | qfq | 13,711,337 | 4,430,242,036 | 8.28% |
| 2025-09-01 | 289.99 | 310.30 | 287.00 | 300.00 | 300.00 | qfq | 11,803,229 | 3,529,116,218 | 7.91% |
| 2025-08-29 | 247.02 | 286.28 | 247.02 | 278.00 | 278.00 | qfq | 9,004,370 | 2,415,989,669 | 12.55% |
| 2025-08-28 | 245.00 | 247.00 | 238.21 | 247.00 | 247.00 | qfq | 3,545,716 | 863,326,253 | 0.40% |
| 2025-08-27 | 251.02 | 254.90 | 246.01 | 246.01 | 246.01 | qfq | 3,527,380 | 883,420,267 | -1.80% |
| 2025-08-26 | 257.00 | 261.76 | 250.18 | 250.51 | 250.51 | qfq | 3,772,835 | 960,148,613 | -1.76% |
| 2025-08-25 | 247.00 | 257.50 | 246.50 | 254.99 | 254.99 | qfq | 4,531,212 | 1,148,079,200 | 3.13% |
| 2025-08-22 | 245.17 | 247.34 | 240.50 | 247.25 | 247.25 | qfq | 3,429,052 | 836,020,776 | 1.64% |
| 2025-08-21 | 241.50 | 248.77 | 240.12 | 243.25 | 243.25 | qfq | 4,053,626 | 992,593,773 | 2.42% |
| 2025-08-20 | 233.88 | 237.88 | 232.89 | 237.50 | 237.50 | qfq | 2,323,688 | 547,244,226 | 1.19% |
| 2025-08-19 | 242.47 | 245.95 | 234.60 | 234.70 | 234.70 | qfq | 3,952,354 | 945,025,318 | -3.42% |
| 2025-08-18 | 242.42 | 246.95 | 239.33 | 243.00 | 243.00 | qfq | 3,726,488 | 901,376,000 | 0.75% |
| 2025-08-15 | 234.10 | 241.96 | 231.50 | 241.19 | 241.19 | qfq | 4,540,079 | 1,081,334,696 | 3.05% |
| 2025-08-14 | 237.00 | 239.65 | 233.50 | 234.06 | 234.06 | qfq | 3,418,406 | 809,030,028 | 0.12% |
| 2025-08-13 | 230.00 | 236.36 | 228.10 | 233.79 | 233.79 | qfq | 3,634,937 | 846,082,067 | 1.68% |
| 2025-08-12 | 228.89 | 232.00 | 224.53 | 229.92 | 229.92 | qfq | 2,944,075 | 669,228,481 | 0.41% |
| 2025-08-11 | 225.00 | 231.32 | 224.95 | 228.98 | 228.98 | qfq | 2,534,607 | 578,994,680 | 1.94% |
| 2025-08-08 | 234.00 | 235.20 | 223.30 | 224.63 | 224.63 | qfq | 5,388,098 | 1,215,694,232 | -4.68% |
| 2025-08-07 | 248.00 | 250.99 | 234.20 | 235.66 | 235.66 | qfq | 4,829,224 | 1,160,616,965 | -4.02% |
| 2025-08-06 | 250.30 | 250.30 | 243.60 | 245.54 | 245.54 | qfq | 1,991,925 | 489,235,584 | -1.57% |
| 2025-08-05 | 243.50 | 253.30 | 242.89 | 249.46 | 249.46 | qfq | 2,835,726 | 706,369,511 | 2.44% |
| 2025-08-04 | 238.00 | 244.45 | 234.24 | 243.51 | 243.51 | qfq | 2,485,919 | 595,888,548 | 2.37% |
| 2025-08-01 | 237.80 | 239.85 | 234.66 | 237.88 | 237.88 | qfq | 2,646,800 | 628,137,343 | -0.15% |
| 2025-07-31 | 241.49 | 244.97 | 237.11 | 238.24 | 238.24 | qfq | 2,175,425 | 523,538,170 | -1.55% |
| 2025-07-30 | 246.00 | 249.69 | 240.58 | 242.00 | 242.00 | qfq | 2,243,506 | 550,438,610 | -1.54% |
| 2025-07-29 | 241.00 | 247.70 | 237.00 | 245.78 | 245.78 | qfq | 2,740,500 | 668,184,041 | 1.81% |
| 2025-07-28 | 235.69 | 242.18 | 235.00 | 241.42 | 241.42 | qfq | 2,781,201 | 665,076,873 | 2.79% |
| 2025-07-25 | 238.08 | 241.55 | 234.00 | 234.87 | 234.87 | qfq | 2,364,308 | 559,474,529 | -1.18% |
| 2025-07-24 | 237.89 | 239.77 | 235.61 | 237.68 | 237.68 | qfq | 2,187,718 | 519,680,035 | -0.19% |
| 2025-07-23 | 237.60 | 241.82 | 236.98 | 238.13 | 238.13 | qfq | 2,061,488 | 492,624,011 | 0.60% |
| 2025-07-22 | 235.20 | 242.86 | 235.20 | 236.72 | 236.72 | qfq | 2,694,094 | 644,354,064 | 0.11% |
| 2025-07-21 | 248.00 | 248.39 | 235.10 | 236.45 | 236.45 | qfq | 3,550,239 | 848,446,095 | -5.33% |
| 2025-07-18 | 247.84 | 251.62 | 246.34 | 249.76 | 249.76 | qfq | 2,019,158 | 502,348,665 | -0.43% |
| 2025-07-17 | 243.50 | 251.88 | 241.70 | 250.85 | 250.85 | qfq | 3,644,646 | 902,445,089 | 4.55% |
| 2025-07-16 | 237.80 | 246.28 | 237.79 | 239.94 | 239.94 | qfq | 2,077,279 | 501,407,938 | -0.56% |
| 2025-07-15 | 226.23 | 242.75 | 225.45 | 241.30 | 241.30 | qfq | 4,902,128 | 1,155,900,816 | 6.80% |
| 2025-07-14 | 228.01 | 231.18 | 222.22 | 225.94 | 225.94 | qfq | 2,784,985 | 626,838,826 | -1.72% |
| 2025-07-11 | 227.45 | 231.49 | 225.28 | 229.90 | 229.90 | qfq | 2,905,519 | 666,243,143 | 1.13% |
| 2025-07-10 | 228.83 | 230.37 | 226.22 | 227.33 | 227.33 | qfq | 2,421,064 | 552,817,168 | 0.38% |
| 2025-07-09 | 223.00 | 229.22 | 220.01 | 226.46 | 226.46 | qfq | 3,089,930 | 696,196,001 | 1.48% |
| 2025-07-08 | 223.39 | 227.38 | 222.22 | 223.15 | 223.15 | qfq | 2,656,974 | 595,290,729 | -0.09% |
| 2025-07-07 | 229.99 | 230.00 | 223.09 | 223.35 | 223.35 | qfq | 2,533,698 | 569,648,936 | -2.74% |
| 2025-07-04 | 231.03 | 233.90 | 228.03 | 229.64 | 229.64 | qfq | 2,353,690 | 541,315,146 | -1.40% |
| 2025-07-03 | 232.45 | 235.60 | 229.42 | 232.89 | 232.89 | qfq | 3,020,527 | 701,841,632 | 0.55% |
| 2025-07-02 | 241.24 | 242.49 | 231.20 | 231.62 | 231.62 | qfq | 2,761,528 | 646,973,750 | -4.35% |
| 2025-07-01 | 233.65 | 242.89 | 233.00 | 242.16 | 242.16 | qfq | 3,576,406 | 849,830,470 | 3.65% |
| 2025-06-30 | 234.50 | 237.50 | 231.60 | 233.64 | 233.64 | qfq | 3,261,365 | 760,083,746 | -1.04% |
| 2025-06-27 | 249.50 | 249.50 | 235.31 | 236.10 | 236.10 | qfq | 4,130,486 | 989,250,056 | -7.31% |
| 2025-06-26 | 255.02 | 255.06 | 248.58 | 254.72 | 254.72 | qfq | 2,113,907 | 534,323,487 | -0.76% |
| 2025-06-25 | 257.00 | 261.88 | 253.88 | 256.68 | 256.68 | qfq | 1,889,876 | 488,143,181 | 1.05% |
| 2025-06-24 | 250.03 | 257.99 | 250.00 | 254.02 | 254.02 | qfq | 2,138,364 | 544,335,920 | 1.45% |
| 2025-06-23 | 243.00 | 252.00 | 240.68 | 250.40 | 250.40 | qfq | 2,157,495 | 531,650,999 | 2.25% |
| 2025-06-20 | 247.00 | 249.00 | 243.00 | 244.89 | 244.89 | qfq | 1,502,087 | 368,093,608 | -0.66% |
| 2025-06-19 | 247.47 | 253.34 | 243.44 | 246.51 | 246.51 | qfq | 1,741,677 | 431,443,424 | -0.39% |
| 2025-06-18 | 245.00 | 250.36 | 244.30 | 247.47 | 247.47 | qfq | 1,670,901 | 412,686,781 | 0.19% |
| 2025-06-17 | 258.23 | 259.37 | 244.44 | 247.01 | 247.01 | qfq | 3,947,035 | 981,989,241 | -3.81% |
| 2025-06-16 | 255.55 | 263.55 | 252.20 | 256.80 | 256.80 | qfq | 3,220,022 | 829,154,968 | -0.12% |
| 2025-06-13 | 263.80 | 267.37 | 254.35 | 257.11 | 257.11 | qfq | 5,188,676 | 1,341,518,328 | -3.85% |
| 2025-06-12 | 247.25 | 268.47 | 247.25 | 267.40 | 267.40 | qfq | 5,330,005 | 1,394,045,484 | 8.00% |
| 2025-06-11 | 249.11 | 250.72 | 244.57 | 247.60 | 247.60 | qfq | 2,383,489 | 588,803,466 | -0.99% |
| 2025-06-10 | 251.00 | 252.95 | 246.00 | 250.08 | 250.08 | qfq | 3,227,936 | 805,474,042 | -1.15% |
| 2025-06-09 | 234.70 | 255.80 | 233.37 | 253.00 | 253.00 | qfq | 4,322,376 | 1,074,512,754 | 7.34% |
| 2025-06-06 | 235.03 | 236.80 | 228.30 | 235.69 | 235.69 | qfq | 2,206,736 | 513,699,854 | 0.06% |
| 2025-06-05 | 235.50 | 238.98 | 233.33 | 235.54 | 235.54 | qfq | 2,042,966 | 481,052,864 | -0.61% |
| 2025-06-04 | 235.26 | 239.50 | 232.26 | 236.98 | 236.98 | qfq | 2,645,642 | 625,104,495 | 1.10% |
| 2025-06-03 | 232.77 | 237.00 | 227.74 | 234.41 | 234.41 | qfq | 2,765,098 | 644,927,792 | 1.83% |
| 2025-05-30 | 228.10 | 234.00 | 227.05 | 230.20 | 230.20 | qfq | 2,512,089 | 578,739,386 | 0.92% |
| 2025-05-29 | 222.50 | 229.87 | 219.62 | 228.10 | 228.10 | qfq | 2,863,400 | 648,025,935 | 3.07% |
| 2025-05-28 | 223.31 | 225.80 | 220.00 | 221.31 | 221.31 | qfq | 1,834,915 | 407,578,044 | -0.89% |
| 2025-05-27 | 229.95 | 230.30 | 221.39 | 223.30 | 223.30 | qfq | 2,779,708 | 625,290,245 | -2.20% |
| 2025-05-26 | 232.98 | 236.36 | 227.58 | 228.33 | 228.33 | qfq | 2,563,849 | 590,710,052 | -1.16% |
| 2025-05-23 | 244.89 | 245.12 | 230.18 | 231.00 | 231.00 | qfq | 3,799,416 | 895,967,409 | -4.15% |
| 2025-05-22 | 245.99 | 247.80 | 235.56 | 241.01 | 241.01 | qfq | 2,813,779 | 679,068,391 | -2.74% |
| 2025-05-21 | 243.00 | 250.49 | 241.42 | 247.80 | 247.80 | qfq | 1,919,685 | 475,058,649 | 1.37% |
| 2025-05-20 | 236.00 | 245.48 | 236.00 | 244.44 | 244.44 | qfq | 2,500,544 | 601,277,969 | 5.37% |
| 2025-05-19 | 229.00 | 236.80 | 227.58 | 231.99 | 231.99 | qfq | 1,903,234 | 440,909,817 | 0.65% |
| 2025-05-16 | 225.50 | 232.80 | 222.50 | 230.50 | 230.50 | qfq | 2,290,707 | 522,424,743 | 2.96% |
| 2025-05-15 | 222.14 | 228.20 | 222.14 | 223.88 | 223.88 | qfq | 2,027,210 | 456,975,780 | -1.45% |
| 2025-05-14 | 229.00 | 232.26 | 224.52 | 227.17 | 227.17 | qfq | 2,540,955 | 577,389,813 | -2.49% |
| 2025-05-13 | 230.00 | 234.89 | 226.04 | 232.98 | 232.98 | qfq | 2,986,166 | 689,254,603 | 5.18% |
| 2025-05-12 | 228.00 | 230.60 | 219.51 | 221.50 | 221.50 | qfq | 4,594,833 | 1,027,164,114 | -9.04% |
| 2025-05-09 | 238.93 | 246.38 | 238.93 | 243.52 | 243.52 | qfq | 1,711,135 | 417,325,536 | 2.15% |
| 2025-05-08 | 236.00 | 242.80 | 236.00 | 238.40 | 238.40 | qfq | 1,974,831 | 473,093,567 | -0.04% |
| 2025-05-07 | 254.80 | 258.84 | 235.00 | 238.50 | 238.50 | qfq | 4,089,352 | 995,185,996 | -7.92% |
| 2025-05-06 | 260.00 | 260.43 | 253.83 | 259.00 | 259.00 | qfq | 2,164,595 | 557,133,816 | -0.83% |
| 2025-04-30 | 246.70 | 262.64 | 246.70 | 261.18 | 261.18 | qfq | 2,702,313 | 693,546,609 | 5.78% |
| 2025-04-29 | 246.73 | 249.30 | 243.00 | 246.91 | 246.91 | qfq | 1,597,028 | 393,310,411 | 0.04% |
| 2025-04-28 | 235.01 | 250.10 | 229.10 | 246.81 | 246.81 | qfq | 2,671,768 | 645,998,132 | 3.27% |
| 2025-04-25 | 243.50 | 245.89 | 235.00 | 239.00 | 239.00 | qfq | 1,846,784 | 442,064,895 | -1.88% |
| 2025-04-24 | 246.00 | 247.98 | 238.49 | 243.58 | 243.58 | qfq | 2,052,008 | 497,677,093 | -1.02% |
| 2025-04-23 | 254.00 | 255.00 | 244.47 | 246.08 | 246.08 | qfq | 2,097,012 | 520,543,692 | -1.42% |
| 2025-04-22 | 250.53 | 258.00 | 248.39 | 249.62 | 249.62 | qfq | 3,057,985 | 773,788,790 | -0.30% |
| 2025-04-21 | 238.22 | 251.77 | 236.03 | 250.38 | 250.38 | qfq | 1,733,305 | 425,858,779 | 5.38% |
| 2025-04-18 | 239.90 | 244.78 | 236.08 | 237.60 | 237.60 | qfq | 1,123,403 | 268,983,061 | -0.54% |
| 2025-04-17 | 238.88 | 241.44 | 236.00 | 238.90 | 238.90 | qfq | 1,463,691 | 348,799,495 | -0.69% |
| 2025-04-16 | 244.00 | 247.00 | 237.00 | 240.56 | 240.56 | qfq | 2,069,462 | 499,247,278 | -3.26% |
| 2025-04-15 | 249.00 | 252.97 | 240.60 | 248.66 | 248.66 | qfq | 2,462,141 | 605,010,585 | -0.22% |
| 2025-04-14 | 238.14 | 251.95 | 238.14 | 249.20 | 249.20 | qfq | 3,594,505 | 889,854,205 | 5.91% |
| 2025-04-11 | 219.26 | 236.98 | 219.01 | 235.30 | 235.30 | qfq | 3,444,821 | 789,149,634 | 6.51% |
| 2025-04-10 | 218.98 | 231.95 | 218.98 | 220.91 | 220.91 | qfq | 3,869,026 | 871,723,087 | 3.96% |
| 2025-04-09 | 210.63 | 213.49 | 194.44 | 212.50 | 212.50 | qfq | 4,737,887 | 974,144,046 | -3.41% |
| 2025-04-08 | 206.00 | 223.28 | 206.00 | 220.00 | 220.00 | qfq | 5,081,746 | 1,106,769,944 | 5.26% |
| 2025-04-07 | 222.00 | 232.80 | 200.70 | 209.00 | 209.00 | qfq | 5,369,329 | 1,162,309,028 | -16.66% |
| 2025-04-03 | 248.22 | 254.77 | 246.90 | 250.78 | 250.78 | qfq | 2,775,557 | 692,923,886 | 1.04% |
| 2025-04-02 | 245.50 | 254.00 | 244.66 | 248.20 | 248.20 | qfq | 3,123,478 | 779,936,692 | -0.53% |
| 2025-04-01 | 240.50 | 251.26 | 236.99 | 249.51 | 249.51 | qfq | 4,499,144 | 1,110,390,315 | 4.47% |
| 2025-03-31 | 234.10 | 242.81 | 230.00 | 238.84 | 238.84 | qfq | 3,432,386 | 815,729,817 | 3.22% |
| 2025-03-28 | 230.98 | 240.75 | 230.56 | 231.38 | 231.38 | qfq | 2,794,727 | 657,304,951 | -0.12% |
| 2025-03-27 | 217.01 | 233.85 | 217.01 | 231.66 | 231.66 | qfq | 3,132,754 | 715,713,612 | 6.45% |
| 2025-03-26 | 221.00 | 223.60 | 217.00 | 217.63 | 217.63 | qfq | 1,605,875 | 352,738,173 | -2.22% |
| 2025-03-25 | 223.80 | 226.93 | 221.65 | 222.58 | 222.58 | qfq | 1,588,003 | 355,615,749 | -0.22% |
| 2025-03-24 | 221.00 | 228.97 | 219.50 | 223.06 | 223.06 | qfq | 2,200,757 | 494,424,910 | -0.42% |
| 2025-03-21 | 226.03 | 227.98 | 219.50 | 224.00 | 224.00 | qfq | 2,138,311 | 478,480,159 | -1.59% |
| 2025-03-20 | 224.01 | 229.33 | 221.80 | 227.62 | 227.62 | qfq | 1,908,966 | 431,981,995 | 2.07% |
| 2025-03-19 | 223.87 | 226.99 | 220.50 | 223.00 | 223.00 | qfq | 1,864,187 | 417,452,761 | -0.57% |
| 2025-03-18 | 221.79 | 225.77 | 219.53 | 224.28 | 224.28 | qfq | 2,436,622 | 544,519,706 | 2.50% |
| 2025-03-17 | 217.00 | 223.60 | 213.58 | 218.80 | 218.80 | qfq | 2,276,265 | 498,890,360 | 1.49% |
| 2025-03-14 | 215.81 | 217.71 | 212.50 | 215.58 | 215.58 | qfq | 2,079,027 | 447,868,322 | 0.95% |
| 2025-03-13 | 217.50 | 218.96 | 212.10 | 213.56 | 213.56 | qfq | 1,583,365 | 340,399,367 | -1.27% |
| 2025-03-12 | 219.10 | 220.48 | 215.01 | 216.30 | 216.30 | qfq | 1,536,672 | 333,721,732 | -0.94% |
| 2025-03-11 | 216.70 | 221.61 | 216.06 | 218.35 | 218.35 | qfq | 2,356,944 | 515,131,447 | -0.01% |
| 2025-03-10 | 231.37 | 231.37 | 214.55 | 218.38 | 218.38 | qfq | 4,350,325 | 953,418,532 | -5.13% |
| 2025-03-07 | 230.27 | 237.20 | 228.88 | 230.20 | 230.20 | qfq | 2,940,809 | 683,894,584 | -0.98% |
| 2025-03-06 | 235.58 | 241.05 | 231.55 | 232.49 | 232.49 | qfq | 2,878,364 | 677,363,034 | -0.84% |
| 2025-03-05 | 230.99 | 237.04 | 230.60 | 234.46 | 234.46 | qfq | 2,760,429 | 647,130,162 | 3.58% |
| 2025-03-04 | 220.00 | 230.58 | 216.11 | 226.35 | 226.35 | qfq | 4,294,510 | 969,452,869 | -4.49% |
| 2025-03-03 | 234.90 | 238.88 | 227.80 | 237.00 | 237.00 | qfq | 3,852,177 | 906,226,848 | -0.59% |
| 2025-02-28 | 235.00 | 248.00 | 235.00 | 238.41 | 238.41 | qfq | 5,398,816 | 1,301,638,610 | 5.49% |
| 2025-02-27 | 224.80 | 229.07 | 220.61 | 226.00 | 226.00 | qfq | 2,824,469 | 634,824,279 | -1.00% |
| 2025-02-26 | 221.00 | 230.00 | 216.82 | 228.29 | 228.29 | qfq | 3,812,935 | 859,088,939 | 3.35% |
| 2025-02-25 | 218.00 | 225.95 | 216.68 | 220.88 | 220.88 | qfq | 3,091,663 | 685,326,114 | 0.51% |
| 2025-02-24 | 221.77 | 227.19 | 217.98 | 219.77 | 219.77 | qfq | 3,532,769 | 782,187,528 | -1.89% |
| 2025-02-21 | 209.86 | 226.30 | 209.50 | 224.00 | 224.00 | qfq | 5,136,834 | 1,130,286,592 | 8.21% |
| 2025-02-20 | 207.10 | 210.20 | 204.00 | 207.00 | 207.00 | qfq | 2,213,175 | 458,448,838 | 0.35% |
| 2025-02-19 | 205.97 | 211.50 | 203.75 | 206.28 | 206.28 | qfq | 2,348,676 | 488,317,710 | 0.15% |
| 2025-02-18 | 199.73 | 210.00 | 199.20 | 205.98 | 205.98 | qfq | 3,001,770 | 619,056,314 | 2.20% |
| 2025-02-17 | 197.90 | 203.27 | 197.42 | 201.54 | 201.54 | qfq | 2,919,523 | 585,960,915 | 1.92% |
| 2025-02-14 | 190.99 | 199.90 | 189.50 | 197.74 | 197.74 | qfq | 2,730,908 | 538,195,810 | 4.62% |
| 2025-02-13 | 191.49 | 193.76 | 188.65 | 189.00 | 189.00 | qfq | 1,763,757 | 336,625,199 | -1.16% |
| 2025-02-12 | 191.18 | 193.30 | 190.02 | 191.21 | 191.21 | qfq | 1,318,037 | 252,313,813 | -0.50% |
| 2025-02-11 | 189.60 | 193.80 | 188.88 | 192.18 | 192.18 | qfq | 1,618,617 | 310,066,406 | 1.03% |
| 2025-02-10 | 193.88 | 194.27 | 189.57 | 190.23 | 190.23 | qfq | 2,734,848 | 524,027,814 | -2.45% |
| 2025-02-07 | 197.70 | 198.88 | 192.28 | 195.00 | 195.00 | qfq | 2,512,187 | 489,842,534 | -1.96% |
| 2025-02-06 | 193.18 | 199.38 | 191.29 | 198.90 | 198.90 | qfq | 2,048,852 | 403,058,766 | 3.13% |
| 2025-02-05 | 189.02 | 195.59 | 187.11 | 192.86 | 192.86 | qfq | 2,426,197 | 467,104,302 | 1.14% |
| 2025-01-27 | 189.00 | 192.89 | 187.86 | 190.69 | 190.69 | qfq | 1,470,836 | 280,879,453 | 0.89% |
| 2025-01-24 | 188.13 | 189.78 | 186.64 | 189.00 | 189.00 | qfq | 1,237,584 | 233,306,886 | 0.93% |
| 2025-01-23 | 191.00 | 192.00 | 186.97 | 187.25 | 187.25 | qfq | 1,856,845 | 351,160,732 | -1.54% |
| 2025-01-22 | 190.00 | 191.86 | 186.86 | 190.17 | 190.17 | qfq | 1,658,667 | 313,818,265 | 0.21% |
| 2025-01-21 | 188.65 | 191.29 | 186.08 | 189.78 | 189.78 | qfq | 1,962,102 | 370,570,272 | 1.05% |
| 2025-01-20 | 183.02 | 192.99 | 183.02 | 187.80 | 187.80 | qfq | 3,299,100 | 622,910,977 | 3.08% |
| 2025-01-17 | 178.60 | 183.80 | 177.77 | 182.18 | 182.18 | qfq | 2,184,554 | 395,174,623 | 2.06% |
| 2025-01-16 | 175.00 | 179.80 | 175.00 | 178.50 | 178.50 | qfq | 2,062,629 | 367,334,183 | 1.62% |
| 2025-01-15 | 179.00 | 180.98 | 173.70 | 175.65 | 175.65 | qfq | 2,190,908 | 386,675,172 | -1.65% |
| 2025-01-14 | 167.25 | 179.49 | 167.06 | 178.60 | 178.60 | qfq | 3,801,202 | 662,954,851 | 9.44% |
| 2025-01-13 | 159.50 | 165.27 | 159.00 | 163.20 | 163.20 | qfq | 1,424,075 | 231,596,690 | 1.59% |
| 2025-01-10 | 158.52 | 162.37 | 157.58 | 160.65 | 160.65 | qfq | 1,464,554 | 235,216,026 | 0.87% |
| 2025-01-09 | 155.08 | 161.98 | 154.39 | 159.27 | 159.27 | qfq | 1,503,893 | 238,662,252 | 2.75% |
| 2025-01-08 | 155.22 | 156.77 | 151.13 | 155.01 | 155.01 | qfq | 1,351,535 | 207,987,672 | -0.75% |
| 2025-01-07 | 156.17 | 158.35 | 154.10 | 156.18 | 156.18 | qfq | 1,000,276 | 156,415,092 | -0.40% |
| 2025-01-06 | 159.00 | 161.29 | 154.09 | 156.80 | 156.80 | qfq | 1,974,372 | 309,210,595 | -1.72% |
| 2025-01-03 | 160.03 | 161.99 | 157.97 | 159.55 | 159.55 | qfq | 1,456,525 | 232,715,857 | 0.13% |
| 2025-01-02 | 160.69 | 163.60 | 156.36 | 159.35 | 159.35 | qfq | 2,052,471 | 328,533,474 | -1.04% |
| 2024-12-31 | 160.83 | 162.95 | 160.03 | 161.02 | 161.02 | qfq | 1,151,483 | 186,083,682 | 0.36% |
| 2024-12-30 | 163.38 | 166.25 | 159.54 | 160.44 | 160.44 | qfq | 1,681,388 | 273,270,467 | -2.17% |
| 2024-12-27 | 162.55 | 165.78 | 161.01 | 164.00 | 164.00 | qfq | 1,778,064 | 291,838,625 | 0.99% |
| 2024-12-26 | 159.92 | 163.55 | 158.51 | 162.40 | 162.40 | qfq | 1,274,786 | 206,209,284 | 1.50% |
| 2024-12-25 | 162.00 | 163.28 | 158.57 | 160.00 | 160.00 | qfq | 1,266,679 | 203,856,308 | -0.75% |
| 2024-12-24 | 161.83 | 163.00 | 160.26 | 161.21 | 161.21 | qfq | 1,154,261 | 186,394,690 | 0.13% |
| 2024-12-23 | 161.54 | 162.19 | 156.10 | 161.00 | 161.00 | qfq | 1,523,084 | 243,649,077 | -0.14% |
| 2024-12-20 | 161.93 | 163.36 | 159.65 | 161.22 | 161.22 | qfq | 1,463,040 | 235,863,233 | -0.22% |
| 2024-12-19 | 163.93 | 165.50 | 160.66 | 161.57 | 161.57 | qfq | 1,412,105 | 229,373,568 | -1.83% |
| 2024-12-18 | 165.71 | 167.50 | 163.06 | 164.58 | 164.58 | qfq | 1,111,318 | 183,584,339 | -0.63% |
| 2024-12-17 | 164.20 | 166.75 | 163.59 | 165.63 | 165.63 | qfq | 1,324,662 | 218,810,691 | 0.51% |
| 2024-12-16 | 162.37 | 166.17 | 159.16 | 164.79 | 164.79 | qfq | 2,116,861 | 345,324,330 | 1.72% |
| 2024-12-13 | 162.19 | 165.88 | 161.72 | 162.01 | 162.01 | qfq | 2,588,647 | 424,091,548 | -1.01% |
| 2024-12-12 | 161.08 | 164.73 | 161.00 | 163.66 | 163.66 | qfq | 1,993,252 | 324,951,913 | 1.09% |
| 2024-12-11 | 162.99 | 163.48 | 156.69 | 161.89 | 161.89 | qfq | 3,327,617 | 534,028,563 | -2.64% |
| 2024-12-10 | 175.12 | 175.44 | 165.60 | 166.28 | 166.28 | qfq | 2,163,450 | 366,718,189 | -1.56% |
| 2024-12-09 | 173.36 | 174.30 | 168.70 | 168.91 | 168.91 | qfq | 1,400,374 | 239,129,640 | -1.97% |
| 2024-12-06 | 171.00 | 173.60 | 168.70 | 172.30 | 172.30 | qfq | 1,530,178 | 262,129,912 | 0.79% |
| 2024-12-05 | 170.00 | 172.39 | 169.13 | 170.95 | 170.95 | qfq | 1,406,948 | 239,982,873 | -0.94% |
| 2024-12-04 | 177.43 | 177.95 | 171.70 | 172.58 | 172.58 | qfq | 1,836,767 | 320,384,103 | -3.13% |
| 2024-12-03 | 178.06 | 179.85 | 175.50 | 178.16 | 178.16 | qfq | 1,980,491 | 351,822,282 | -1.75% |
| 2024-12-02 | 184.56 | 184.56 | 178.50 | 181.33 | 181.33 | qfq | 2,127,042 | 384,522,308 | -0.03% |
| 2024-11-29 | 175.68 | 184.00 | 175.00 | 181.38 | 181.38 | qfq | 2,709,050 | 488,187,845 | 3.06% |
| 2024-11-28 | 178.50 | 181.43 | 175.21 | 176.00 | 176.00 | qfq | 2,070,460 | 367,853,755 | -0.18% |
| 2024-11-27 | 167.00 | 176.80 | 165.70 | 176.32 | 176.32 | qfq | 3,319,197 | 573,843,905 | 6.51% |
| 2024-11-26 | 164.36 | 173.00 | 164.00 | 165.55 | 165.55 | qfq | 1,838,940 | 309,075,136 | 0.39% |
| 2024-11-25 | 166.31 | 173.26 | 163.00 | 164.90 | 164.90 | qfq | 2,023,945 | 339,594,349 | -0.92% |
| 2024-11-22 | 167.79 | 172.50 | 166.08 | 166.43 | 166.43 | qfq | 2,300,938 | 387,807,853 | -1.68% |
| 2024-11-21 | 166.47 | 174.21 | 165.98 | 169.28 | 169.28 | qfq | 3,425,642 | 587,227,182 | 1.73% |
| 2024-11-20 | 156.64 | 169.63 | 156.01 | 166.40 | 166.40 | qfq | 3,777,853 | 624,765,079 | 6.23% |
| 2024-11-19 | 156.52 | 159.56 | 153.30 | 156.64 | 156.64 | qfq | 2,509,174 | 390,946,711 | 0.28% |
| 2024-11-18 | 164.75 | 166.88 | 154.14 | 156.21 | 156.21 | qfq | 3,972,195 | 633,824,907 | -5.51% |
| 2024-11-15 | 168.82 | 171.72 | 164.79 | 165.32 | 165.32 | qfq | 1,979,864 | 333,129,189 | -2.07% |
| 2024-11-14 | 174.60 | 174.83 | 168.18 | 168.82 | 168.82 | qfq | 2,975,536 | 509,561,241 | -3.93% |
| 2024-11-13 | 172.01 | 177.10 | 170.20 | 175.73 | 175.73 | qfq | 4,335,800 | 753,466,216 | -1.28% |
| 2024-11-12 | 186.92 | 189.49 | 170.20 | 178.00 | 178.00 | qfq | 6,388,929 | 1,143,836,039 | -4.77% |
| 2024-11-11 | 180.99 | 187.52 | 179.60 | 186.92 | 186.92 | qfq | 3,023,802 | 555,536,940 | 3.08% |
| 2024-11-08 | 181.00 | 185.77 | 180.22 | 181.34 | 181.34 | qfq | 2,575,278 | 470,155,234 | 0.81% |
| 2024-11-07 | 177.63 | 180.47 | 174.10 | 179.88 | 179.88 | qfq | 2,387,449 | 423,147,364 | 0.00% |
| 2024-11-06 | 174.81 | 185.58 | 173.17 | 179.88 | 179.88 | qfq | 3,441,778 | 621,174,715 | 2.54% |
| 2024-11-05 | 170.88 | 176.60 | 167.89 | 175.42 | 175.42 | qfq | 2,938,203 | 508,908,905 | 2.63% |
| 2024-11-04 | 168.52 | 176.13 | 168.52 | 170.92 | 170.92 | qfq | 2,314,359 | 396,549,962 | 1.44% |
| 2024-11-01 | 167.37 | 171.50 | 166.26 | 168.50 | 168.50 | qfq | 1,947,095 | 328,694,067 | 0.84% |
| 2024-10-31 | 171.71 | 172.80 | 166.16 | 167.10 | 167.10 | qfq | 3,294,922 | 554,013,489 | -3.73% |
| 2024-10-30 | 173.93 | 177.50 | 172.00 | 173.58 | 173.58 | qfq | 2,164,807 | 376,790,864 | -0.81% |
| 2024-10-29 | 172.75 | 178.89 | 172.02 | 175.00 | 175.00 | qfq | 3,279,849 | 576,735,044 | 1.31% |
| 2024-10-28 | 174.65 | 181.97 | 171.56 | 172.74 | 172.74 | qfq | 3,929,831 | 688,368,376 | 0.08% |
| 2024-10-25 | 177.40 | 178.69 | 160.00 | 172.60 | 172.60 | qfq | 7,062,565 | 1,211,926,121 | -3.60% |
| 2024-10-24 | 180.00 | 182.66 | 178.05 | 179.04 | 179.04 | qfq | 1,204,943 | 216,730,080 | -0.74% |
| 2024-10-23 | 178.50 | 183.49 | 177.11 | 180.38 | 180.38 | qfq | 1,483,935 | 267,414,805 | 0.95% |
| 2024-10-22 | 183.80 | 186.71 | 177.36 | 178.68 | 178.68 | qfq | 2,579,151 | 464,478,289 | -4.31% |
| 2024-10-21 | 179.90 | 190.50 | 177.33 | 186.72 | 186.72 | qfq | 3,625,911 | 666,472,684 | 3.61% |
| 2024-10-18 | 168.00 | 186.62 | 167.02 | 180.21 | 180.21 | qfq | 3,404,026 | 600,017,430 | 5.39% |
| 2024-10-17 | 172.14 | 176.98 | 170.70 | 171.00 | 171.00 | qfq | 1,722,407 | 299,663,566 | -0.73% |
| 2024-10-16 | 174.00 | 175.76 | 170.81 | 172.26 | 172.26 | qfq | 1,235,533 | 213,455,168 | -1.54% |
| 2024-10-15 | 178.42 | 183.56 | 174.01 | 174.95 | 174.95 | qfq | 2,320,094 | 415,658,957 | -2.21% |
| 2024-10-14 | 176.50 | 180.00 | 168.07 | 178.90 | 178.90 | qfq | 2,874,996 | 502,003,355 | 2.38% |
| 2024-10-11 | 183.20 | 185.98 | 172.55 | 174.74 | 174.74 | qfq | 3,219,091 | 570,038,357 | -5.89% |
| 2024-10-10 | 189.89 | 195.40 | 185.68 | 185.68 | 185.68 | qfq | 3,529,478 | 670,083,443 | -1.39% |
| 2024-10-09 | 185.00 | 199.30 | 183.01 | 188.30 | 188.30 | qfq | 6,031,338 | 1,155,366,033 | -1.41% |
| 2024-10-08 | 200.00 | 207.98 | 182.32 | 191.00 | 191.00 | qfq | 7,225,471 | 1,386,750,157 | 5.84% |
| 2024-09-30 | 164.33 | 183.99 | 160.80 | 180.46 | 180.46 | qfq | 5,087,074 | 877,918,396 | 12.96% |
| 2024-09-27 | 152.00 | 160.76 | 152.00 | 159.75 | 159.75 | qfq | 1,455,575 | 228,277,495 | 4.86% |
| 2024-09-26 | 146.70 | 152.80 | 144.58 | 152.35 | 152.35 | qfq | 1,920,560 | 285,001,926 | 3.98% |
| 2024-09-25 | 149.99 | 152.00 | 146.52 | 146.52 | 146.52 | qfq | 1,996,723 | 298,007,167 | 0.36% |
| 2024-09-24 | 146.21 | 148.98 | 143.60 | 146.00 | 146.00 | qfq | 2,552,084 | 372,398,402 | -0.10% |
| 2024-09-23 | 152.90 | 153.88 | 145.41 | 146.14 | 146.14 | qfq | 1,635,802 | 241,558,597 | -3.86% |
| 2024-09-20 | 151.73 | 154.38 | 149.57 | 152.00 | 152.00 | qfq | 1,541,003 | 233,964,210 | 0.16% |
| 2024-09-19 | 153.10 | 155.55 | 151.50 | 151.76 | 151.76 | qfq | 1,930,910 | 296,303,457 | -1.68% |
| 2024-09-18 | 149.00 | 157.97 | 148.67 | 154.35 | 154.35 | qfq | 2,137,785 | 330,710,660 | 2.22% |
| 2024-09-13 | 145.97 | 151.60 | 145.00 | 151.00 | 151.00 | qfq | 3,655,775 | 545,484,265 | 4.85% |
| 2024-09-12 | 162.00 | 162.50 | 143.33 | 144.01 | 144.01 | qfq | 4,783,927 | 724,539,505 | -10.61% |
| 2024-09-11 | 151.00 | 161.36 | 150.73 | 161.10 | 161.10 | qfq | 3,440,944 | 542,729,639 | 7.08% |
| 2024-09-10 | 146.07 | 151.51 | 145.55 | 150.45 | 150.45 | qfq | 1,643,551 | 244,364,539 | 2.90% |
| 2024-09-09 | 145.50 | 150.98 | 145.41 | 146.21 | 146.21 | qfq | 1,552,638 | 229,746,340 | 0.14% |
| 2024-09-06 | 147.65 | 148.99 | 145.68 | 146.00 | 146.00 | qfq | 1,032,637 | 151,934,428 | -1.08% |
| 2024-09-05 | 146.50 | 150.80 | 146.50 | 147.60 | 147.60 | qfq | 1,190,042 | 177,174,231 | 0.41% |
| 2024-09-04 | 147.00 | 149.28 | 145.30 | 147.00 | 147.00 | qfq | 1,086,992 | 160,078,787 | -0.72% |
| 2024-09-03 | 143.94 | 150.98 | 143.94 | 148.07 | 148.07 | qfq | 2,127,184 | 315,606,828 | 2.54% |
| 2024-09-02 | 144.85 | 146.74 | 142.20 | 144.40 | 144.40 | qfq | 2,189,786 | 316,678,728 | -0.74% |
| 2024-08-30 | 149.50 | 150.30 | 145.20 | 145.48 | 145.48 | qfq | 2,229,133 | 327,592,662 | -2.48% |
| 2024-08-29 | 150.13 | 152.10 | 147.20 | 149.18 | 149.18 | qfq | 2,481,057 | 369,299,647 | -1.64% |
| 2024-08-28 | 151.00 | 152.45 | 148.57 | 151.67 | 151.67 | qfq | 1,231,353 | 185,655,221 | 0.32% |
| 2024-08-27 | 151.00 | 152.50 | 150.28 | 151.19 | 151.19 | qfq | 1,023,340 | 154,844,819 | 0.05% |
| 2024-08-26 | 146.63 | 152.23 | 146.63 | 151.12 | 151.12 | qfq | 1,854,409 | 279,218,715 | 2.11% |
| 2024-08-23 | 151.37 | 151.93 | 145.00 | 148.00 | 148.00 | qfq | 3,014,768 | 445,898,501 | -3.01% |
| 2024-08-22 | 150.90 | 153.33 | 150.20 | 152.60 | 152.60 | qfq | 1,869,550 | 283,766,845 | 1.29% |
| 2024-08-21 | 147.47 | 152.92 | 146.75 | 150.66 | 150.66 | qfq | 2,074,197 | 312,416,196 | 2.34% |
| 2024-08-20 | 147.26 | 148.87 | 145.37 | 147.22 | 147.22 | qfq | 1,464,204 | 215,108,751 | -0.68% |
| 2024-08-19 | 147.00 | 148.71 | 146.00 | 148.23 | 148.23 | qfq | 1,333,582 | 196,817,878 | 0.63% |
| 2024-08-16 | 143.85 | 147.53 | 141.35 | 147.30 | 147.30 | qfq | 2,385,032 | 347,557,249 | 3.38% |
| 2024-08-15 | 140.61 | 145.08 | 140.11 | 142.49 | 142.49 | qfq | 1,944,236 | 277,422,660 | 1.27% |
| 2024-08-14 | 141.43 | 141.50 | 138.68 | 140.70 | 140.70 | qfq | 1,620,548 | 226,965,237 | -0.92% |
| 2024-08-13 | 142.51 | 142.88 | 140.10 | 142.00 | 142.00 | qfq | 1,966,199 | 278,323,387 | 0.71% |
| 2024-08-12 | 140.40 | 142.06 | 139.39 | 141.00 | 141.00 | qfq | 2,230,721 | 313,877,920 | 0.71% |
| 2024-08-09 | 141.00 | 142.00 | 138.50 | 140.01 | 140.01 | qfq | 1,766,554 | 247,934,378 | -0.62% |
| 2024-08-08 | 139.70 | 141.90 | 136.98 | 140.88 | 140.88 | qfq | 3,466,035 | 484,379,575 | 2.46% |
| 2024-08-07 | 138.50 | 138.98 | 135.70 | 137.50 | 137.50 | qfq | 1,768,104 | 242,577,067 | 0.31% |
| 2024-08-06 | 132.00 | 137.33 | 132.00 | 137.08 | 137.08 | qfq | 2,588,459 | 351,339,440 | 4.63% |
| 2024-08-05 | 130.00 | 134.49 | 129.82 | 131.01 | 131.01 | qfq | 1,902,376 | 252,615,467 | 1.42% |
| 2024-08-02 | 128.84 | 132.68 | 128.41 | 129.18 | 129.18 | qfq | 1,455,751 | 190,712,898 | -0.40% |
| 2024-08-01 | 129.99 | 131.91 | 128.23 | 129.70 | 129.70 | qfq | 882,921 | 114,497,655 | 0.00% |
| 2024-07-31 | 122.90 | 129.90 | 122.15 | 129.70 | 129.70 | qfq | 1,688,765 | 214,935,432 | 5.35% |
| 2024-07-30 | 124.05 | 125.28 | 122.69 | 123.11 | 123.11 | qfq | 656,112 | 80,987,321 | -0.95% |
| 2024-07-29 | 125.80 | 125.95 | 122.81 | 124.29 | 124.29 | qfq | 792,031 | 98,530,208 | -0.88% |
| 2024-07-26 | 125.00 | 127.10 | 124.20 | 125.39 | 125.39 | qfq | 1,067,554 | 134,410,691 | 0.43% |
| 2024-07-25 | 125.36 | 128.60 | 124.61 | 124.85 | 124.85 | qfq | 1,323,480 | 166,808,616 | 0.74% |
| 2024-07-24 | 123.92 | 126.16 | 123.63 | 123.93 | 123.93 | qfq | 801,412 | 99,876,084 | -0.42% |
| 2024-07-23 | 129.99 | 129.99 | 124.00 | 124.45 | 124.45 | qfq | 1,161,483 | 147,245,087 | -3.53% |
| 2024-07-22 | 128.95 | 129.33 | 126.58 | 129.00 | 129.00 | qfq | 1,444,700 | 185,044,725 | 0.40% |
| 2024-07-19 | 126.02 | 128.80 | 125.82 | 128.48 | 128.48 | qfq | 1,363,845 | 173,659,899 | 0.78% |
| 2024-07-18 | 126.41 | 128.50 | 125.71 | 127.49 | 127.49 | qfq | 1,236,204 | 157,524,809 | 0.48% |
| 2024-07-17 | 122.00 | 127.97 | 122.00 | 126.88 | 126.88 | qfq | 1,740,276 | 219,056,844 | 4.03% |
| 2024-07-16 | 119.87 | 122.60 | 119.03 | 121.96 | 121.96 | qfq | 1,029,315 | 124,402,476 | 0.84% |
| 2024-07-15 | 122.13 | 122.40 | 119.20 | 120.95 | 120.95 | qfq | 996,123 | 119,996,526 | -1.43% |
| 2024-07-12 | 120.62 | 123.68 | 119.99 | 122.71 | 122.71 | qfq | 1,412,517 | 172,529,996 | 2.34% |
| 2024-07-11 | 117.64 | 121.58 | 116.71 | 119.90 | 119.90 | qfq | 1,435,049 | 171,941,144 | 2.75% |
| 2024-07-10 | 113.31 | 117.10 | 112.87 | 116.69 | 116.69 | qfq | 1,443,089 | 167,051,344 | 2.41% |
| 2024-07-09 | 113.10 | 114.65 | 111.22 | 113.94 | 113.94 | qfq | 1,474,227 | 166,750,357 | 0.77% |
| 2024-07-08 | 119.23 | 119.23 | 112.88 | 113.07 | 113.07 | qfq | 1,349,089 | 155,804,561 | -5.14% |
| 2024-07-05 | 114.57 | 120.55 | 113.38 | 119.20 | 119.20 | qfq | 1,702,224 | 198,243,581 | 4.73% |
| 2024-07-04 | 116.11 | 116.79 | 113.20 | 113.82 | 113.82 | qfq | 685,527 | 78,834,390 | -1.96% |
| 2024-07-03 | 113.84 | 117.30 | 113.34 | 116.10 | 116.10 | qfq | 1,094,669 | 126,392,357 | 1.99% |
| 2024-07-02 | 113.50 | 114.59 | 112.70 | 113.84 | 113.84 | qfq | 1,093,966 | 124,324,323 | 0.21% |
| 2024-07-01 | 115.85 | 115.91 | 112.61 | 113.60 | 113.60 | qfq | 1,293,409 | 147,067,813 | -1.93% |
| 2024-06-28 | 116.17 | 119.39 | 115.21 | 115.84 | 115.84 | qfq | 1,203,630 | 141,006,202 | -0.28% |
| 2024-06-27 | 120.02 | 120.98 | 115.89 | 116.16 | 116.16 | qfq | 1,558,196 | 182,856,973 | -4.27% |
| 2024-06-26 | 119.13 | 122.20 | 116.06 | 121.34 | 121.34 | qfq | 1,136,029 | 135,999,575 | 0.28% |
| 2024-06-25 | 122.60 | 123.08 | 120.12 | 121.00 | 121.00 | qfq | 1,089,840 | 132,198,588 | -0.39% |
| 2024-06-24 | 122.80 | 123.40 | 121.20 | 121.47 | 121.47 | qfq | 883,656 | 107,957,285 | -1.24% |
| 2024-06-21 | 123.30 | 124.37 | 121.37 | 123.00 | 123.00 | qfq | 996,238 | 122,169,127 | 0.81% |
| 2024-06-20 | 124.90 | 126.05 | 122.00 | 122.01 | 122.01 | qfq | 1,163,654 | 144,044,242 | -1.68% |
| 2024-06-19 | 125.45 | 125.90 | 124.05 | 124.10 | 124.10 | qfq | 790,316 | 98,548,177 | -1.59% |
| 2024-06-18 | 127.31 | 128.85 | 125.08 | 126.11 | 126.11 | qfq | 1,049,054 | 133,228,723 | -1.40% |
| 2024-06-17 | 128.49 | 128.99 | 126.68 | 127.90 | 127.90 | qfq | 1,073,542 | 137,051,410 | -1.62% |
| 2024-06-14 | 129.96 | 130.56 | 126.70 | 130.00 | 130.00 | qfq | 1,570,269 | 201,947,495 | -0.31% |
| 2024-06-13 | 130.00 | 131.22 | 128.31 | 130.40 | 130.40 | qfq | 1,852,321 | 240,820,184 | 3.48% |
| 2024-06-12 | 126.99 | 128.16 | 124.81 | 126.01 | 126.01 | qfq | 1,193,859 | 150,756,405 | -0.76% |
| 2024-06-11 | 124.62 | 129.66 | 122.16 | 126.97 | 126.97 | qfq | 1,723,192 | 217,552,324 | 2.30% |
| 2024-06-07 | 125.69 | 125.69 | 123.67 | 124.12 | 124.12 | qfq | 1,175,638 | 146,464,231 | -0.22% |
| 2024-06-06 | 127.92 | 129.16 | 124.07 | 124.39 | 124.39 | qfq | 1,660,832 | 209,856,106 | -2.47% |
| 2024-06-05 | 125.97 | 130.68 | 125.80 | 127.54 | 127.54 | qfq | 1,810,724 | 232,461,044 | 2.12% |
| 2024-06-04 | 120.95 | 125.50 | 120.00 | 124.89 | 124.89 | qfq | 1,815,797 | 224,937,111 | 3.26% |
| 2024-06-03 | 120.55 | 122.50 | 120.00 | 120.95 | 120.95 | qfq | 1,239,932 | 150,096,163 | -0.47% |
| 2024-05-31 | 125.34 | 127.48 | 121.52 | 121.52 | 121.52 | qfq | 1,240,921 | 153,043,934 | -0.74% |
| 2024-05-30 | 122.33 | 123.73 | 121.21 | 122.42 | 122.42 | qfq | 610,638 | 74,685,483 | 0.29% |
| 2024-05-29 | 124.25 | 125.84 | 122.00 | 122.06 | 122.06 | qfq | 730,829 | 90,596,559 | -2.23% |
| 2024-05-28 | 122.69 | 126.26 | 121.53 | 124.84 | 124.84 | qfq | 1,123,387 | 139,711,315 | 1.50% |
| 2024-05-27 | 122.86 | 123.77 | 119.62 | 123.00 | 123.00 | qfq | 1,123,897 | 136,747,850 | 1.26% |
| 2024-05-24 | 125.51 | 126.00 | 120.23 | 121.47 | 121.47 | qfq | 1,734,493 | 212,113,943 | -3.80% |
| 2024-05-23 | 129.60 | 129.60 | 125.83 | 126.27 | 126.27 | qfq | 864,293 | 109,713,485 | -2.19% |
| 2024-05-22 | 129.68 | 129.94 | 128.35 | 129.10 | 129.10 | qfq | 608,360 | 78,524,897 | 0.19% |
| 2024-05-21 | 132.15 | 132.48 | 128.61 | 128.85 | 128.85 | qfq | 1,043,753 | 135,507,311 | -2.46% |
| 2024-05-20 | 133.20 | 134.61 | 131.66 | 132.10 | 132.10 | qfq | 1,052,869 | 139,785,551 | -0.95% |
| 2024-05-17 | 133.06 | 135.28 | 131.82 | 133.37 | 133.37 | qfq | 1,112,396 | 148,330,175 | 1.32% |
| 2024-05-16 | 132.78 | 134.38 | 131.52 | 131.63 | 131.63 | qfq | 992,940 | 131,860,063 | -0.17% |
| 2024-05-15 | 133.00 | 134.57 | 131.33 | 131.85 | 131.85 | qfq | 1,063,901 | 141,173,172 | -0.81% |
| 2024-05-14 | 132.00 | 134.69 | 132.00 | 132.93 | 132.93 | qfq | 1,079,982 | 144,291,667 | 1.16% |
| 2024-05-13 | 135.80 | 136.31 | 130.36 | 131.41 | 131.41 | qfq | 2,045,557 | 270,744,259 | -4.39% |
| 2024-05-10 | 139.01 | 140.99 | 137.08 | 137.44 | 137.44 | qfq | 1,144,053 | 158,368,129 | -0.74% |
| 2024-05-09 | 138.00 | 141.30 | 136.85 | 138.46 | 138.46 | qfq | 2,639,284 | 367,388,257 | 3.06% |
| 2024-05-08 | 138.40 | 138.84 | 134.34 | 134.35 | 134.35 | qfq | 1,448,225 | 196,940,100 | -2.93% |
| 2024-05-07 | 136.70 | 141.00 | 136.61 | 138.40 | 138.40 | qfq | 1,838,180 | 255,569,741 | 0.65% |
| 2024-05-06 | 136.49 | 139.14 | 134.31 | 137.50 | 137.50 | qfq | 1,626,881 | 223,632,612 | 3.14% |
| 2024-04-30 | 134.09 | 135.50 | 132.80 | 133.31 | 133.31 | qfq | 1,055,192 | 141,275,145 | -0.88% |
| 2024-04-29 | 131.90 | 135.57 | 129.95 | 134.50 | 134.50 | qfq | 1,984,835 | 265,292,483 | 2.85% |
| 2024-04-26 | 129.78 | 131.50 | 129.15 | 130.77 | 130.77 | qfq | 1,218,306 | 158,812,363 | 1.22% |
| 2024-04-25 | 124.42 | 131.71 | 123.78 | 129.20 | 129.20 | qfq | 2,112,242 | 271,717,455 | 3.84% |
| 2024-04-24 | 126.50 | 126.50 | 122.70 | 124.42 | 124.42 | qfq | 1,691,173 | 210,310,336 | -0.50% |
| 2024-04-23 | 120.89 | 125.71 | 117.63 | 125.05 | 125.05 | qfq | 2,016,678 | 246,761,777 | 4.30% |
| 2024-04-22 | 116.05 | 120.77 | 115.55 | 119.90 | 119.90 | qfq | 1,481,621 | 176,277,661 | 3.10% |
| 2024-04-19 | 117.81 | 117.98 | 115.42 | 116.30 | 116.30 | qfq | 1,334,427 | 155,368,467 | -1.62% |
| 2024-04-18 | 119.83 | 121.00 | 118.01 | 118.21 | 118.21 | qfq | 1,574,449 | 187,622,332 | -1.50% |
| 2024-04-17 | 120.38 | 122.70 | 117.69 | 120.01 | 120.01 | qfq | 1,666,470 | 200,459,777 | -0.13% |
| 2024-04-16 | 123.00 | 124.48 | 120.12 | 120.17 | 120.17 | qfq | 1,593,538 | 194,229,524 | -3.17% |
| 2024-04-15 | 125.29 | 127.90 | 122.96 | 124.10 | 124.10 | qfq | 1,511,633 | 188,978,666 | -0.87% |
| 2024-04-12 | 126.58 | 127.06 | 124.95 | 125.19 | 125.19 | qfq | 857,509 | 107,963,231 | -1.42% |
| 2024-04-11 | 129.66 | 130.80 | 126.82 | 126.99 | 126.99 | qfq | 1,032,944 | 132,715,246 | -3.18% |
| 2024-04-10 | 130.48 | 132.48 | 129.50 | 131.16 | 131.16 | qfq | 1,199,819 | 157,034,125 | 0.52% |
| 2024-04-09 | 126.91 | 130.75 | 125.82 | 130.48 | 130.48 | qfq | 1,447,121 | 185,920,081 | 2.64% |
| 2024-04-08 | 125.39 | 129.99 | 125.10 | 127.12 | 127.12 | qfq | 1,586,877 | 202,853,775 | 1.19% |
| 2024-04-03 | 126.12 | 127.66 | 125.08 | 125.62 | 125.62 | qfq | 1,102,256 | 138,693,962 | -1.09% |
| 2024-04-02 | 130.66 | 130.66 | 126.01 | 127.01 | 127.01 | qfq | 1,859,318 | 236,771,798 | -2.80% |
| 2024-04-01 | 131.33 | 132.99 | 128.71 | 130.67 | 130.67 | qfq | 1,610,933 | 210,107,035 | -1.16% |
| 2024-03-29 | 130.58 | 133.26 | 130.46 | 132.20 | 132.20 | qfq | 1,085,817 | 142,892,387 | 1.09% |
| 2024-03-28 | 130.18 | 132.79 | 129.80 | 130.77 | 130.77 | qfq | 1,103,942 | 145,279,497 | 0.41% |
| 2024-03-27 | 131.13 | 133.31 | 130.24 | 130.24 | 130.24 | qfq | 1,070,936 | 140,709,347 | -1.36% |
| 2024-03-26 | 131.59 | 134.98 | 130.78 | 132.04 | 132.04 | qfq | 1,391,095 | 184,612,146 | 0.28% |
| 2024-03-25 | 130.19 | 134.59 | 130.19 | 131.67 | 131.67 | qfq | 1,252,414 | 165,548,351 | -1.25% |
| 2024-03-22 | 136.51 | 137.79 | 132.20 | 133.33 | 133.33 | qfq | 1,570,806 | 210,515,255 | -3.38% |
| 2024-03-21 | 141.00 | 141.96 | 137.50 | 138.00 | 138.00 | qfq | 1,124,952 | 156,288,527 | -2.04% |
| 2024-03-20 | 139.18 | 142.38 | 139.00 | 140.88 | 140.88 | qfq | 1,146,324 | 161,782,593 | 0.84% |
| 2024-03-19 | 138.28 | 141.68 | 138.21 | 139.71 | 139.71 | qfq | 1,568,764 | 219,581,036 | 0.01% |
| 2024-03-18 | 137.05 | 139.88 | 136.20 | 139.69 | 139.69 | qfq | 1,551,682 | 214,286,317 | 1.47% |
| 2024-03-15 | 136.35 | 142.00 | 135.55 | 137.66 | 137.66 | qfq | 2,723,858 | 376,979,654 | -1.00% |
| 2024-03-14 | 140.30 | 143.50 | 136.35 | 139.05 | 139.05 | qfq | 6,520,998 | 912,410,069 | 8.03% |
| 2024-03-13 | 129.00 | 129.58 | 127.40 | 128.71 | 128.71 | qfq | 1,386,409 | 177,897,611 | -0.99% |
| 2024-03-12 | 129.25 | 131.28 | 128.97 | 130.00 | 130.00 | qfq | 1,734,216 | 225,974,782 | 1.59% |
| 2024-03-11 | 126.16 | 128.45 | 125.77 | 127.96 | 127.96 | qfq | 1,436,642 | 182,627,426 | 0.98% |
| 2024-03-08 | 126.30 | 127.50 | 125.00 | 126.72 | 126.72 | qfq | 1,329,881 | 167,554,240 | 1.47% |
| 2024-03-07 | 126.70 | 128.78 | 124.60 | 124.88 | 124.88 | qfq | 1,967,558 | 248,952,739 | -2.47% |
| 2024-03-06 | 127.16 | 128.99 | 126.30 | 128.04 | 128.04 | qfq | 1,639,553 | 209,033,873 | -0.58% |
| 2024-03-05 | 128.00 | 129.48 | 127.03 | 128.79 | 128.79 | qfq | 1,844,309 | 236,961,525 | 0.48% |
| 2024-03-04 | 128.78 | 131.49 | 127.00 | 128.18 | 128.18 | qfq | 1,982,465 | 254,765,895 | 0.38% |
| 2024-03-01 | 127.99 | 128.44 | 125.60 | 127.70 | 127.70 | qfq | 2,789,052 | 354,080,899 | -3.27% |
| 2024-02-29 | 129.00 | 132.50 | 128.56 | 132.02 | 132.02 | qfq | 2,454,205 | 321,217,983 | 2.82% |
| 2024-02-28 | 133.51 | 137.50 | 127.51 | 128.40 | 128.40 | qfq | 4,267,068 | 565,734,207 | 2.69% |
| 2024-02-27 | 122.60 | 125.55 | 121.20 | 125.04 | 125.04 | qfq | 3,694,550 | 456,467,879 | 4.17% |
| 2024-02-26 | 118.99 | 122.90 | 118.50 | 120.04 | 120.04 | qfq | 1,855,267 | 223,421,718 | 0.87% |
| 2024-02-23 | 117.88 | 119.28 | 116.32 | 119.00 | 119.00 | qfq | 2,072,127 | 244,255,029 | 1.13% |
| 2024-02-22 | 117.00 | 118.50 | 116.63 | 117.67 | 117.67 | qfq | 1,431,311 | 167,906,100 | 0.27% |
| 2024-02-21 | 115.58 | 120.48 | 114.11 | 117.35 | 117.35 | qfq | 2,100,166 | 246,819,792 | 0.48% |
| 2024-02-20 | 116.26 | 118.90 | 115.15 | 116.79 | 116.79 | qfq | 1,927,965 | 225,026,592 | 0.51% |
| 2024-02-19 | 116.98 | 120.92 | 114.68 | 116.20 | 116.20 | qfq | 2,349,103 | 274,974,653 | 0.68% |
| 2024-02-08 | 115.50 | 121.99 | 114.63 | 115.42 | 115.42 | qfq | 3,065,861 | 361,594,831 | -1.74% |
| 2024-02-07 | 115.50 | 119.78 | 113.88 | 117.46 | 117.46 | qfq | 3,727,370 | 437,992,156 | 2.14% |
| 2024-02-06 | 101.19 | 115.87 | 100.65 | 115.00 | 115.00 | qfq | 3,788,212 | 416,800,938 | 11.44% |
| 2024-02-05 | 99.00 | 105.77 | 98.50 | 103.19 | 103.19 | qfq | 3,220,629 | 328,929,944 | 1.16% |
| 2024-02-02 | 106.67 | 107.00 | 99.00 | 102.01 | 102.01 | qfq | 3,036,571 | 312,187,522 | -4.40% |
| 2024-02-01 | 106.50 | 109.30 | 104.55 | 106.70 | 106.70 | qfq | 2,134,476 | 228,028,261 | -1.02% |
| 2024-01-31 | 112.98 | 112.98 | 107.12 | 107.80 | 107.80 | qfq | 2,172,616 | 236,873,431 | -4.60% |
| 2024-01-30 | 115.95 | 117.04 | 112.80 | 113.00 | 113.00 | qfq | 1,793,348 | 204,987,047 | -2.22% |
| 2024-01-29 | 117.00 | 119.60 | 115.00 | 115.57 | 115.57 | qfq | 2,217,483 | 259,481,303 | 0.06% |
| 2024-01-26 | 119.68 | 122.44 | 115.00 | 115.50 | 115.50 | qfq | 3,333,642 | 395,361,713 | -3.06% |
| 2024-01-25 | 123.70 | 123.70 | 116.50 | 119.14 | 119.14 | qfq | 3,307,648 | 393,570,124 | -3.63% |
| 2024-01-24 | 124.62 | 125.15 | 120.66 | 123.63 | 123.63 | qfq | 1,703,161 | 209,897,133 | 0.68% |
| 2024-01-23 | 120.01 | 125.39 | 120.01 | 122.80 | 122.80 | qfq | 1,316,234 | 161,914,441 | 1.91% |
| 2024-01-22 | 126.50 | 127.40 | 120.10 | 120.50 | 120.50 | qfq | 1,682,043 | 206,939,363 | -5.30% |
| 2024-01-19 | 127.80 | 130.07 | 127.01 | 127.25 | 127.25 | qfq | 1,071,314 | 137,514,363 | -0.73% |
| 2024-01-18 | 127.13 | 128.87 | 125.00 | 128.18 | 128.18 | qfq | 1,728,966 | 218,806,729 | 0.25% |
| 2024-01-17 | 134.00 | 135.33 | 127.36 | 127.86 | 127.86 | qfq | 1,467,296 | 191,261,630 | -4.85% |
| 2024-01-16 | 134.25 | 135.61 | 131.58 | 134.38 | 134.38 | qfq | 1,106,747 | 147,548,039 | -0.52% |
| 2024-01-15 | 133.52 | 137.53 | 133.52 | 135.08 | 135.08 | qfq | 1,206,321 | 163,965,352 | 0.44% |
| 2024-01-12 | 134.41 | 135.88 | 133.01 | 134.49 | 134.49 | qfq | 1,461,572 | 196,639,180 | -0.38% |
| 2024-01-11 | 133.09 | 136.57 | 131.31 | 135.00 | 135.00 | qfq | 1,584,786 | 212,846,742 | 0.46% |
| 2024-01-10 | 135.88 | 137.37 | 133.85 | 134.38 | 134.38 | qfq | 2,103,766 | 285,037,891 | 1.80% |
| 2024-01-09 | 128.00 | 132.99 | 127.21 | 132.00 | 132.00 | qfq | 2,112,717 | 276,874,995 | 4.37% |
| 2024-01-08 | 128.85 | 129.67 | 126.01 | 126.47 | 126.47 | qfq | 1,406,500 | 179,045,365 | -2.38% |
| 2024-01-05 | 133.00 | 133.80 | 128.88 | 129.55 | 129.55 | qfq | 2,014,073 | 263,531,173 | -3.97% |
| 2024-01-04 | 136.00 | 136.20 | 134.12 | 134.90 | 134.90 | qfq | 843,439 | 113,820,430 | 0.30% |
| 2024-01-03 | 135.06 | 138.19 | 132.53 | 134.50 | 134.50 | qfq | 1,950,604 | 263,025,362 | -0.66% |
| 2024-01-02 | 139.79 | 141.95 | 135.12 | 135.40 | 135.40 | qfq | 1,484,652 | 203,719,406 | -2.62% |
| 2023-12-29 | 137.86 | 140.50 | 137.11 | 139.04 | 139.04 | qfq | 1,650,386 | 229,504,899 | 0.76% |
| 2023-12-28 | 140.00 | 140.00 | 135.00 | 137.99 | 137.99 | qfq | 1,704,002 | 234,631,087 | -1.32% |
| 2023-12-27 | 138.22 | 140.80 | 137.00 | 139.84 | 139.84 | qfq | 1,631,831 | 226,842,884 | 2.01% |
| 2023-12-26 | 137.60 | 141.68 | 136.51 | 137.09 | 137.09 | qfq | 1,796,851 | 249,448,190 | 0.42% |
| 2023-12-25 | 135.70 | 137.99 | 134.50 | 136.52 | 136.52 | qfq | 1,264,761 | 172,263,248 | 0.38% |
| 2023-12-22 | 140.18 | 140.54 | 135.81 | 136.00 | 136.00 | qfq | 1,711,488 | 235,156,325 | -2.52% |
| 2023-12-21 | 141.53 | 142.90 | 138.41 | 139.51 | 139.51 | qfq | 1,881,319 | 263,036,448 | -3.04% |
| 2023-12-20 | 147.20 | 147.49 | 143.00 | 143.89 | 143.89 | qfq | 1,206,029 | 174,258,382 | -1.59% |
| 2023-12-19 | 147.50 | 147.50 | 144.50 | 146.22 | 146.22 | qfq | 1,231,891 | 179,558,519 | -0.70% |
| 2023-12-18 | 148.60 | 150.00 | 144.47 | 147.25 | 147.25 | qfq | 1,750,698 | 257,163,570 | -1.64% |
| 2023-12-15 | 152.75 | 153.33 | 148.51 | 149.70 | 149.70 | qfq | 1,444,490 | 217,115,943 | -1.76% |
| 2023-12-14 | 152.56 | 154.77 | 151.01 | 152.38 | 152.38 | qfq | 1,157,202 | 176,717,938 | 0.41% |
| 2023-12-13 | 152.66 | 154.30 | 150.60 | 151.76 | 151.76 | qfq | 1,056,880 | 160,740,032 | -0.49% |
| 2023-12-12 | 154.00 | 155.13 | 150.22 | 152.51 | 152.51 | qfq | 1,926,422 | 293,694,026 | -0.57% |
| 2023-12-11 | 162.50 | 163.31 | 152.60 | 153.39 | 153.39 | qfq | 3,257,020 | 508,551,413 | -5.37% |
| 2023-12-08 | 156.36 | 163.88 | 155.03 | 162.10 | 162.10 | qfq | 3,888,991 | 624,565,053 | 3.60% |
| 2023-12-07 | 156.00 | 159.55 | 155.72 | 156.47 | 156.47 | qfq | 2,060,132 | 324,505,363 | -0.46% |
| 2023-12-06 | 151.63 | 158.35 | 150.18 | 157.19 | 157.19 | qfq | 2,196,368 | 342,085,460 | 3.67% |
| 2023-12-05 | 151.09 | 153.60 | 150.29 | 151.63 | 151.63 | qfq | 1,175,815 | 178,423,543 | 0.36% |
| 2023-12-04 | 154.23 | 154.23 | 150.70 | 151.09 | 151.09 | qfq | 1,150,924 | 174,408,927 | -1.92% |
| 2023-12-01 | 152.80 | 154.29 | 151.26 | 154.04 | 154.04 | qfq | 823,186 | 125,985,709 | 0.99% |
| 2023-11-30 | 149.18 | 153.97 | 149.13 | 152.53 | 152.53 | qfq | 1,197,738 | 182,732,552 | 1.65% |
| 2023-11-29 | 152.93 | 152.99 | 149.13 | 150.05 | 150.05 | qfq | 791,633 | 119,512,916 | -1.57% |
| 2023-11-28 | 150.55 | 154.00 | 150.11 | 152.45 | 152.45 | qfq | 980,976 | 149,154,180 | 0.18% |
| 2023-11-27 | 147.00 | 153.28 | 144.90 | 152.18 | 152.18 | qfq | 1,967,489 | 296,691,234 | 4.02% |
| 2023-11-24 | 146.22 | 147.64 | 144.80 | 146.30 | 146.30 | qfq | 621,695 | 90,508,265 | -0.56% |
| 2023-11-23 | 143.00 | 147.56 | 143.00 | 147.12 | 147.12 | qfq | 789,677 | 115,244,286 | 1.48% |
| 2023-11-22 | 145.20 | 147.60 | 143.97 | 144.97 | 144.97 | qfq | 928,902 | 135,194,516 | -0.71% |
| 2023-11-21 | 145.38 | 146.90 | 144.09 | 146.01 | 146.01 | qfq | 1,095,451 | 159,478,254 | 0.14% |
| 2023-11-20 | 144.23 | 146.70 | 141.38 | 145.81 | 145.81 | qfq | 1,622,590 | 234,716,857 | 0.56% |
| 2023-11-17 | 144.18 | 145.25 | 143.00 | 145.00 | 145.00 | qfq | 952,727 | 137,562,735 | 0.17% |
| 2023-11-16 | 146.79 | 148.75 | 143.18 | 144.75 | 144.75 | qfq | 1,714,326 | 248,605,110 | -2.69% |
| 2023-11-15 | 154.31 | 157.45 | 146.67 | 148.75 | 148.75 | qfq | 2,160,205 | 324,279,916 | -1.59% |
| 2023-11-14 | 151.00 | 153.15 | 149.00 | 151.15 | 151.15 | qfq | 948,370 | 143,225,641 | 0.72% |
| 2023-11-13 | 150.22 | 153.00 | 147.30 | 150.07 | 150.07 | qfq | 1,533,015 | 229,027,394 | 0.80% |
| 2023-11-10 | 151.30 | 152.00 | 145.31 | 148.88 | 148.88 | qfq | 2,304,662 | 340,607,291 | -1.60% |
| 2023-11-09 | 154.68 | 155.90 | 150.10 | 151.30 | 151.30 | qfq | 1,270,805 | 192,770,517 | -1.86% |
| 2023-11-08 | 153.72 | 156.40 | 152.82 | 154.16 | 154.16 | qfq | 832,117 | 128,712,640 | 0.28% |
| 2023-11-07 | 155.99 | 157.33 | 153.72 | 153.73 | 153.73 | qfq | 1,042,700 | 161,729,692 | -1.41% |
| 2023-11-06 | 153.00 | 158.20 | 152.95 | 155.93 | 155.93 | qfq | 1,975,461 | 309,257,978 | 4.23% |
| 2023-11-03 | 146.85 | 150.18 | 146.21 | 149.60 | 149.60 | qfq | 1,425,692 | 212,951,630 | 1.87% |
| 2023-11-02 | 147.46 | 149.18 | 145.81 | 146.85 | 146.85 | qfq | 755,602 | 111,230,984 | -0.59% |
| 2023-11-01 | 147.93 | 148.50 | 144.10 | 147.72 | 147.72 | qfq | 1,367,738 | 200,151,866 | -0.53% |
| 2023-10-31 | 149.11 | 151.49 | 146.70 | 148.50 | 148.50 | qfq | 1,439,849 | 214,649,084 | 0.03% |
| 2023-10-30 | 145.78 | 149.85 | 144.00 | 148.46 | 148.46 | qfq | 2,394,598 | 354,442,517 | 4.18% |
| 2023-10-27 | 133.91 | 143.58 | 133.53 | 142.50 | 142.50 | qfq | 1,995,487 | 278,428,073 | 5.78% |
| 2023-10-26 | 133.50 | 135.97 | 133.00 | 134.71 | 134.71 | qfq | 619,155 | 83,211,027 | -0.30% |
| 2023-10-25 | 135.99 | 137.69 | 131.80 | 135.11 | 135.11 | qfq | 1,280,241 | 172,390,171 | 0.10% |
| 2023-10-24 | 134.11 | 137.97 | 132.24 | 134.98 | 134.98 | qfq | 1,384,978 | 187,646,396 | 1.26% |
| 2023-10-23 | 130.10 | 135.27 | 129.68 | 133.30 | 133.30 | qfq | 1,327,438 | 176,498,143 | 3.26% |
| 2023-10-20 | 131.40 | 133.48 | 128.00 | 129.09 | 129.09 | qfq | 1,336,985 | 173,880,549 | -2.98% |
| 2023-10-19 | 133.86 | 135.50 | 132.20 | 133.05 | 133.05 | qfq | 893,527 | 119,441,870 | -1.39% |
| 2023-10-18 | 137.02 | 139.00 | 134.77 | 134.92 | 134.92 | qfq | 767,071 | 104,258,942 | -1.48% |
| 2023-10-17 | 136.50 | 137.30 | 134.56 | 136.95 | 136.95 | qfq | 772,675 | 105,086,397 | -0.01% |
| 2023-10-16 | 139.60 | 142.62 | 135.95 | 136.96 | 136.96 | qfq | 1,146,477 | 158,406,948 | -2.02% |
| 2023-10-13 | 138.78 | 141.30 | 138.62 | 139.78 | 139.78 | qfq | 1,289,094 | 180,052,124 | -1.79% |
| 2023-10-12 | 143.48 | 143.86 | 139.60 | 142.33 | 142.33 | qfq | 1,651,423 | 233,952,948 | -0.08% |
| 2023-10-11 | 136.68 | 145.18 | 136.60 | 142.44 | 142.44 | qfq | 2,243,183 | 317,666,789 | 4.22% |
| 2023-10-10 | 138.40 | 139.35 | 136.55 | 136.67 | 136.67 | qfq | 802,662 | 110,495,257 | -1.58% |
| 2023-10-09 | 136.01 | 139.98 | 135.00 | 138.87 | 138.87 | qfq | 1,503,630 | 206,937,333 | -1.68% |
| 2023-09-28 | 142.08 | 142.50 | 140.16 | 141.25 | 141.25 | qfq | 937,738 | 132,502,149 | -0.57% |
| 2023-09-27 | 137.57 | 144.00 | 137.57 | 142.06 | 142.06 | qfq | 1,897,293 | 269,234,199 | 2.50% |
| 2023-09-26 | 139.43 | 141.12 | 137.50 | 138.60 | 138.60 | qfq | 1,383,384 | 192,110,605 | -1.29% |
| 2023-09-25 | 134.40 | 143.50 | 134.30 | 140.41 | 140.41 | qfq | 2,547,711 | 357,279,821 | 3.93% |
| 2023-09-22 | 135.55 | 136.87 | 131.51 | 135.10 | 135.10 | qfq | 1,758,838 | 236,543,525 | 0.22% |
| 2023-09-21 | 136.45 | 136.45 | 133.45 | 134.80 | 134.80 | qfq | 1,805,668 | 243,178,201 | -2.95% |
| 2023-09-20 | 142.00 | 143.30 | 138.00 | 138.90 | 138.90 | qfq | 2,981,946 | 416,456,854 | -4.09% |
| 2023-09-19 | 143.14 | 145.88 | 141.46 | 144.82 | 144.82 | qfq | 2,401,043 | 346,338,733 | 1.41% |
| 2023-09-18 | 136.00 | 144.04 | 135.60 | 142.80 | 142.80 | qfq | 3,628,132 | 512,726,361 | 3.56% |
| 2023-09-15 | 131.98 | 138.50 | 131.30 | 137.89 | 137.89 | qfq | 2,960,628 | 402,136,393 | 4.68% |
| 2023-09-14 | 133.00 | 133.47 | 130.24 | 131.73 | 131.73 | qfq | 1,403,355 | 185,030,715 | -1.70% |
| 2023-09-13 | 135.61 | 136.20 | 132.60 | 134.01 | 134.01 | qfq | 1,365,354 | 183,399,099 | -1.62% |
| 2023-09-12 | 136.00 | 137.78 | 134.50 | 136.21 | 136.21 | qfq | 2,223,526 | 302,825,643 | 0.63% |
| 2023-09-11 | 125.48 | 138.99 | 125.48 | 135.36 | 135.36 | qfq | 4,177,461 | 561,615,351 | 7.06% |
| 2023-09-08 | 123.00 | 127.50 | 123.00 | 126.43 | 126.43 | qfq | 1,022,643 | 128,788,889 | 0.54% |
| 2023-09-07 | 128.26 | 128.26 | 124.63 | 125.75 | 125.75 | qfq | 1,465,419 | 184,184,785 | -1.99% |
| 2023-09-06 | 130.28 | 130.28 | 127.50 | 128.30 | 128.30 | qfq | 1,196,694 | 153,540,554 | -2.14% |
| 2023-09-05 | 131.60 | 132.33 | 130.20 | 131.11 | 131.11 | qfq | 922,297 | 120,755,630 | -0.45% |
| 2023-09-04 | 132.48 | 133.39 | 130.55 | 131.70 | 131.70 | qfq | 1,503,632 | 198,268,397 | -0.14% |
| 2023-09-01 | 132.79 | 133.63 | 130.51 | 131.89 | 131.89 | qfq | 1,158,712 | 152,521,331 | -0.83% |
| 2023-08-31 | 136.88 | 136.88 | 132.80 | 133.00 | 133.00 | qfq | 2,008,028 | 268,496,748 | -3.29% |
| 2023-08-30 | 134.62 | 138.96 | 134.00 | 137.52 | 137.52 | qfq | 2,472,348 | 339,024,448 | 2.15% |
| 2023-08-29 | 126.20 | 135.73 | 124.69 | 134.62 | 134.62 | qfq | 3,918,844 | 518,551,696 | 6.82% |
| 2023-08-28 | 135.00 | 135.98 | 126.00 | 126.03 | 126.03 | qfq | 2,418,085 | 313,918,249 | 1.72% |
| 2023-08-25 | 124.88 | 127.24 | 123.55 | 123.90 | 123.90 | qfq | 2,363,355 | 295,989,883 | -2.28% |
| 2023-08-24 | 123.00 | 128.38 | 120.38 | 126.79 | 126.79 | qfq | 3,217,781 | 400,632,662 | 6.64% |
| 2023-08-23 | 118.50 | 119.91 | 117.68 | 118.90 | 118.90 | qfq | 988,351 | 117,533,350 | -0.08% |
| 2023-08-22 | 119.70 | 120.40 | 116.40 | 119.00 | 119.00 | qfq | 1,218,615 | 144,376,568 | 0.00% |
| 2023-08-21 | 117.95 | 119.60 | 116.80 | 119.00 | 119.00 | qfq | 1,106,399 | 131,283,583 | 0.89% |
| 2023-08-18 | 120.00 | 120.30 | 117.68 | 117.95 | 117.95 | qfq | 1,261,400 | 150,154,221 | -1.76% |
| 2023-08-17 | 120.00 | 120.60 | 117.35 | 120.06 | 120.06 | qfq | 1,960,382 | 233,284,438 | -1.94% |
| 2023-08-16 | 123.94 | 125.30 | 122.01 | 122.43 | 122.43 | qfq | 1,600,340 | 197,875,066 | -2.97% |
| 2023-08-15 | 123.50 | 126.35 | 122.00 | 126.18 | 126.18 | qfq | 2,174,101 | 270,828,145 | 2.70% |
| 2023-08-14 | 120.50 | 123.36 | 119.70 | 122.86 | 122.86 | qfq | 1,521,404 | 185,224,971 | 1.96% |
| 2023-08-11 | 121.22 | 122.77 | 120.32 | 120.50 | 120.50 | qfq | 1,270,293 | 154,239,874 | -0.80% |
| 2023-08-10 | 121.28 | 123.48 | 120.00 | 121.47 | 121.47 | qfq | 1,588,890 | 193,189,014 | 0.64% |
| 2023-08-09 | 118.83 | 124.29 | 117.70 | 120.70 | 120.70 | qfq | 3,266,769 | 396,771,712 | 2.34% |
| 2023-08-08 | 117.21 | 119.36 | 114.36 | 117.94 | 117.94 | qfq | 2,543,766 | 297,289,281 | 0.79% |
| 2023-08-07 | 124.06 | 124.49 | 116.78 | 117.01 | 117.01 | qfq | 3,812,069 | 453,908,750 | -7.06% |
| 2023-08-04 | 126.14 | 128.50 | 124.53 | 125.90 | 125.90 | qfq | 3,010,655 | 380,892,238 | 2.62% |
| 2023-08-03 | 118.50 | 123.89 | 116.63 | 122.69 | 122.69 | qfq | 2,902,543 | 350,044,043 | -1.45% |
| 2023-08-02 | 126.23 | 127.10 | 122.05 | 124.49 | 124.49 | qfq | 2,471,256 | 307,052,088 | -2.13% |
| 2023-08-01 | 128.89 | 131.18 | 126.18 | 127.20 | 127.20 | qfq | 2,226,572 | 285,601,961 | -2.77% |
| 2023-07-31 | 136.30 | 138.93 | 127.51 | 130.83 | 130.83 | qfq | 4,193,296 | 555,720,484 | -2.29% |
| 2023-07-28 | 126.64 | 134.50 | 126.15 | 133.90 | 133.90 | qfq | 3,400,420 | 446,429,179 | 5.73% |
| 2023-07-27 | 122.89 | 127.00 | 121.80 | 126.64 | 126.64 | qfq | 2,332,196 | 292,358,474 | 4.02% |
| 2023-07-26 | 118.48 | 123.40 | 117.61 | 121.74 | 121.74 | qfq | 1,976,689 | 239,517,448 | 3.04% |
| 2023-07-25 | 119.13 | 120.70 | 117.30 | 118.15 | 118.15 | qfq | 1,447,001 | 170,985,373 | -0.72% |
| 2023-07-24 | 120.38 | 122.88 | 119.00 | 119.01 | 119.01 | qfq | 1,821,327 | 220,011,661 | 0.41% |
| 2023-07-21 | 121.00 | 121.59 | 117.60 | 118.52 | 118.52 | qfq | 1,235,161 | 147,379,780 | 0.89% |
| 2023-07-20 | 118.00 | 120.20 | 117.30 | 117.48 | 117.48 | qfq | 686,889 | 81,601,817 | -0.41% |
| 2023-07-19 | 118.21 | 118.88 | 116.85 | 117.96 | 117.96 | qfq | 882,161 | 103,768,056 | -0.67% |
| 2023-07-18 | 119.31 | 121.01 | 118.12 | 118.76 | 118.76 | qfq | 759,350 | 90,551,985 | -0.12% |
| 2023-07-17 | 117.60 | 119.90 | 116.80 | 118.90 | 118.90 | qfq | 813,787 | 96,245,543 | 0.36% |