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
联影医疗688271.SH
最近收盘价110.372026-07-17
最近交易日2026-07-17
成交量（股）8,809,320
成交额（元）979,133,774
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2025-10-10 | 2025-10-17 | cash_dividend | 0.13 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-19 | 2025-07-25 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-27 | 2024-10-10 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-12 | 2024-07-18 | cash_dividend | 0.25 | — | — | — | 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 | 112.30 | 113.43 | 109.86 | 110.37 | 110.37 | qfq | 8,809,320 | 979,133,774 | -1.21% |
| 2026-07-16 | 108.01 | 112.45 | 107.96 | 111.72 | 111.72 | qfq | 8,726,471 | 964,308,982 | 2.50% |
| 2026-07-15 | 109.90 | 112.99 | 108.30 | 109.00 | 109.00 | qfq | 10,561,228 | 1,171,220,814 | -1.10% |
| 2026-07-14 | 107.63 | 110.50 | 107.63 | 110.21 | 110.21 | qfq | 7,176,231 | 788,280,206 | 1.68% |
| 2026-07-13 | 109.00 | 109.50 | 107.20 | 108.39 | 108.39 | qfq | 5,842,757 | 635,174,642 | -0.56% |
| 2026-07-10 | 107.43 | 110.43 | 106.40 | 109.00 | 109.00 | qfq | 8,279,965 | 902,197,746 | 0.80% |
| 2026-07-09 | 104.84 | 108.72 | 103.45 | 108.14 | 108.14 | qfq | 7,564,736 | 803,872,704 | 3.02% |
| 2026-07-08 | 104.30 | 106.15 | 103.03 | 104.97 | 104.97 | qfq | 5,263,078 | 551,192,328 | 1.13% |
| 2026-07-07 | 106.00 | 106.03 | 103.41 | 103.80 | 103.80 | qfq | 5,597,913 | 585,298,730 | -2.76% |
| 2026-07-06 | 104.79 | 107.74 | 103.21 | 106.75 | 106.75 | qfq | 9,509,566 | 1,006,297,877 | 1.73% |
| 2026-07-03 | 104.75 | 106.30 | 103.80 | 104.93 | 104.93 | qfq | 7,886,693 | 828,451,234 | 1.01% |
| 2026-07-02 | 104.51 | 106.75 | 102.99 | 103.88 | 103.88 | qfq | 9,332,683 | 976,084,284 | 0.00% |
| 2026-07-01 | 101.75 | 104.88 | 99.80 | 103.88 | 103.88 | qfq | 9,587,844 | 984,623,431 | 2.62% |
| 2026-06-30 | 101.20 | 102.38 | 99.57 | 101.23 | 101.23 | qfq | 7,124,563 | 717,211,572 | -0.78% |
| 2026-06-29 | 98.25 | 102.45 | 95.90 | 102.03 | 102.03 | qfq | 9,561,957 | 961,462,791 | 3.87% |
| 2026-06-26 | 101.40 | 101.88 | 98.23 | 98.23 | 98.23 | qfq | 6,453,268 | 644,181,682 | -3.22% |
| 2026-06-25 | 101.50 | 102.43 | 100.10 | 101.50 | 101.50 | qfq | 7,379,349 | 745,628,443 | -0.81% |
| 2026-06-24 | 104.55 | 106.07 | 101.83 | 102.33 | 102.33 | qfq | 8,203,751 | 849,493,290 | -0.19% |
| 2026-06-23 | 103.85 | 105.38 | 102.23 | 102.52 | 102.52 | qfq | 6,474,924 | 670,477,080 | -1.60% |
| 2026-06-22 | 102.41 | 104.66 | 99.20 | 104.19 | 104.19 | qfq | 10,348,722 | 1,049,221,589 | 0.69% |
| 2026-06-18 | 110.29 | 110.32 | 102.00 | 103.48 | 103.48 | qfq | 16,709,159 | 1,742,903,085 | -5.99% |
| 2026-06-17 | 111.30 | 111.70 | 109.89 | 110.07 | 110.07 | qfq | 5,436,514 | 600,234,764 | -0.84% |
| 2026-06-16 | 113.23 | 113.23 | 111.00 | 111.00 | 111.00 | qfq | 5,646,343 | 628,875,786 | -2.00% |
| 2026-06-15 | 114.00 | 115.50 | 112.50 | 113.26 | 113.26 | qfq | 5,589,302 | 633,741,104 | -0.67% |
| 2026-06-12 | 112.21 | 114.30 | 110.18 | 114.02 | 114.02 | qfq | 7,794,178 | 879,842,250 | 1.60% |
| 2026-06-11 | 110.96 | 113.29 | 109.50 | 112.22 | 112.22 | qfq | 6,140,273 | 681,202,589 | 1.46% |
| 2026-06-10 | 112.12 | 112.70 | 110.30 | 110.60 | 110.60 | qfq | 5,136,452 | 569,317,636 | -1.90% |
| 2026-06-09 | 113.99 | 114.50 | 112.18 | 112.74 | 112.74 | qfq | 5,719,940 | 646,074,364 | -1.71% |
| 2026-06-08 | 110.89 | 115.55 | 110.40 | 114.70 | 114.70 | qfq | 7,639,088 | 860,918,639 | 1.52% |
| 2026-06-05 | 112.00 | 113.30 | 110.29 | 112.98 | 112.98 | qfq | 6,063,053 | 678,332,976 | 1.25% |
| 2026-06-04 | 113.30 | 114.68 | 110.79 | 111.58 | 111.58 | qfq | 6,811,136 | 762,522,586 | -2.40% |
| 2026-06-03 | 117.10 | 117.96 | 114.06 | 114.32 | 114.32 | qfq | 9,152,907 | 1,054,478,518 | -3.30% |
| 2026-06-02 | 117.80 | 118.80 | 116.10 | 118.22 | 118.22 | qfq | 7,124,308 | 836,725,491 | 0.74% |
| 2026-06-01 | 119.00 | 119.09 | 116.10 | 117.35 | 117.35 | qfq | 8,881,198 | 1,042,088,994 | -2.45% |
| 2026-05-29 | 122.03 | 122.16 | 118.30 | 120.30 | 120.30 | qfq | 10,300,161 | 1,238,307,178 | -1.52% |
| 2026-05-28 | 120.61 | 122.94 | 119.33 | 122.16 | 122.16 | qfq | 10,759,532 | 1,303,645,021 | 0.21% |
| 2026-05-27 | 116.85 | 123.29 | 116.81 | 121.91 | 121.91 | qfq | 14,675,486 | 1,761,517,868 | 3.49% |
| 2026-05-26 | 116.39 | 120.49 | 115.98 | 117.80 | 117.80 | qfq | 11,206,459 | 1,325,796,914 | 0.79% |
| 2026-05-25 | 114.99 | 117.79 | 113.00 | 116.88 | 116.88 | qfq | 13,649,355 | 1,581,368,925 | 0.75% |
| 2026-05-22 | 120.00 | 122.00 | 115.60 | 116.01 | 116.01 | qfq | 21,691,475 | 2,537,420,740 | -5.91% |
| 2026-05-21 | 112.98 | 130.76 | 112.98 | 123.30 | 123.30 | qfq | 33,342,142 | 4,148,443,956 | 10.09% |
| 2026-05-20 | 112.28 | 112.96 | 110.70 | 112.00 | 112.00 | qfq | 5,627,017 | 628,642,406 | -0.89% |
| 2026-05-19 | 109.42 | 113.85 | 109.42 | 113.01 | 113.01 | qfq | 7,287,329 | 811,510,618 | 3.02% |
| 2026-05-18 | 111.30 | 111.45 | 109.14 | 109.70 | 109.70 | qfq | 6,733,958 | 740,036,770 | -2.01% |
| 2026-05-15 | 112.11 | 114.45 | 111.36 | 111.95 | 111.95 | qfq | 6,672,988 | 752,486,732 | -0.02% |
| 2026-05-14 | 114.56 | 114.78 | 111.80 | 111.97 | 111.97 | qfq | 7,254,483 | 818,506,389 | -2.22% |
| 2026-05-13 | 114.50 | 115.50 | 113.57 | 114.51 | 114.51 | qfq | 6,042,638 | 689,593,319 | -0.01% |
| 2026-05-12 | 116.60 | 117.00 | 113.84 | 114.52 | 114.52 | qfq | 6,633,235 | 760,635,582 | -1.75% |
| 2026-05-11 | 115.50 | 116.97 | 113.80 | 116.56 | 116.56 | qfq | 9,636,076 | 1,111,223,123 | 0.53% |
| 2026-05-08 | 114.00 | 117.87 | 113.55 | 115.94 | 115.94 | qfq | 11,931,699 | 1,386,257,782 | 4.22% |
| 2026-05-07 | 110.31 | 111.28 | 109.48 | 111.25 | 111.25 | qfq | 6,631,647 | 732,580,961 | 1.15% |
| 2026-05-06 | 111.00 | 111.69 | 109.58 | 109.99 | 109.99 | qfq | 8,747,060 | 964,893,136 | 0.04% |
| 2026-04-30 | 112.77 | 112.77 | 109.88 | 109.95 | 109.95 | qfq | 8,187,819 | 905,069,572 | -2.24% |
| 2026-04-29 | 111.76 | 114.14 | 111.76 | 112.47 | 112.47 | qfq | 5,328,454 | 601,851,834 | 0.11% |
| 2026-04-28 | 114.91 | 115.84 | 111.58 | 112.35 | 112.35 | qfq | 6,788,359 | 767,475,073 | -2.30% |
| 2026-04-27 | 115.09 | 116.50 | 114.33 | 115.00 | 115.00 | qfq | 4,422,713 | 510,430,225 | 0.02% |
| 2026-04-24 | 116.28 | 116.46 | 114.01 | 114.98 | 114.98 | qfq | 4,401,278 | 507,223,820 | -1.44% |
| 2026-04-23 | 116.53 | 118.25 | 116.00 | 116.66 | 116.66 | qfq | 4,432,333 | 517,975,396 | 0.26% |
| 2026-04-22 | 116.03 | 117.04 | 115.76 | 116.36 | 116.36 | qfq | 3,437,682 | 399,989,402 | -0.44% |
| 2026-04-21 | 115.30 | 117.99 | 115.30 | 116.88 | 116.88 | qfq | 5,977,958 | 699,103,893 | 1.77% |
| 2026-04-20 | 112.98 | 116.78 | 112.98 | 114.85 | 114.85 | qfq | 5,543,726 | 637,036,985 | 1.66% |
| 2026-04-17 | 114.46 | 114.46 | 112.74 | 112.98 | 112.98 | qfq | 4,470,163 | 505,542,516 | -1.34% |
| 2026-04-16 | 114.19 | 115.00 | 113.43 | 114.51 | 114.51 | qfq | 3,990,946 | 455,502,343 | 0.45% |
| 2026-04-15 | 115.82 | 116.10 | 113.86 | 114.00 | 114.00 | qfq | 4,361,223 | 501,200,028 | -0.61% |
| 2026-04-14 | 113.33 | 114.98 | 112.90 | 114.70 | 114.70 | qfq | 3,908,699 | 444,093,923 | 1.53% |
| 2026-04-13 | 113.28 | 113.28 | 112.05 | 112.97 | 112.97 | qfq | 3,343,513 | 376,763,497 | -0.90% |
| 2026-04-10 | 113.11 | 114.48 | 113.11 | 114.00 | 114.00 | qfq | 4,570,675 | 520,404,382 | 1.07% |
| 2026-04-09 | 114.33 | 114.33 | 112.79 | 112.79 | 112.79 | qfq | 3,495,866 | 396,175,693 | -2.24% |
| 2026-04-08 | 111.90 | 115.46 | 111.00 | 115.38 | 115.38 | qfq | 5,978,879 | 679,842,785 | 5.27% |
| 2026-04-07 | 112.00 | 112.45 | 109.01 | 109.60 | 109.60 | qfq | 3,721,497 | 411,875,689 | -2.03% |
| 2026-04-03 | 113.98 | 113.98 | 111.38 | 111.87 | 111.87 | qfq | 3,058,656 | 343,190,812 | -2.48% |
| 2026-04-02 | 114.90 | 115.35 | 113.40 | 114.71 | 114.71 | qfq | 4,262,669 | 487,381,459 | 0.00% |
| 2026-04-01 | 113.30 | 115.20 | 112.60 | 114.71 | 114.71 | qfq | 4,408,904 | 502,808,241 | 2.42% |
| 2026-03-31 | 113.00 | 114.49 | 111.97 | 112.00 | 112.00 | qfq | 3,353,532 | 379,702,960 | -0.75% |
| 2026-03-30 | 113.01 | 113.97 | 112.00 | 112.85 | 112.85 | qfq | 2,895,012 | 326,985,814 | -0.77% |
| 2026-03-27 | 110.30 | 114.40 | 110.22 | 113.72 | 113.72 | qfq | 3,291,627 | 372,935,415 | 1.81% |
| 2026-03-26 | 113.99 | 114.00 | 111.35 | 111.70 | 111.70 | qfq | 3,361,151 | 378,015,654 | -2.12% |
| 2026-03-25 | 113.99 | 114.38 | 113.01 | 114.12 | 114.12 | qfq | 3,498,318 | 397,661,886 | 1.03% |
| 2026-03-24 | 112.67 | 113.44 | 111.63 | 112.96 | 112.96 | qfq | 3,706,169 | 417,605,659 | 1.15% |
| 2026-03-23 | 112.20 | 113.30 | 110.70 | 111.68 | 111.68 | qfq | 5,217,496 | 583,967,036 | -2.00% |
| 2026-03-20 | 115.66 | 116.80 | 113.87 | 113.96 | 113.96 | qfq | 3,662,438 | 420,756,978 | -1.53% |
| 2026-03-19 | 116.78 | 117.46 | 115.08 | 115.73 | 115.73 | qfq | 4,072,824 | 471,959,940 | -1.84% |
| 2026-03-18 | 119.13 | 119.83 | 117.02 | 117.90 | 117.90 | qfq | 3,809,024 | 448,099,427 | -1.02% |
| 2026-03-17 | 119.68 | 120.68 | 119.10 | 119.12 | 119.12 | qfq | 3,461,506 | 414,338,496 | -0.47% |
| 2026-03-16 | 119.17 | 120.40 | 118.09 | 119.68 | 119.68 | qfq | 3,473,382 | 414,423,325 | 0.34% |
| 2026-03-13 | 120.83 | 120.83 | 118.44 | 119.28 | 119.28 | qfq | 6,023,366 | 719,535,423 | -1.44% |
| 2026-03-12 | 123.28 | 123.29 | 121.02 | 121.02 | 121.02 | qfq | 3,501,047 | 426,559,736 | -1.77% |
| 2026-03-11 | 123.08 | 124.46 | 122.50 | 123.20 | 123.20 | qfq | 3,457,624 | 426,669,682 | 0.12% |
| 2026-03-10 | 123.29 | 123.88 | 122.23 | 123.05 | 123.05 | qfq | 3,430,491 | 422,057,912 | 1.03% |
| 2026-03-09 | 121.51 | 123.20 | 121.21 | 121.80 | 121.80 | qfq | 4,121,438 | 503,174,055 | -1.63% |
| 2026-03-06 | 120.28 | 124.28 | 120.10 | 123.82 | 123.82 | qfq | 4,733,050 | 583,150,417 | 2.72% |
| 2026-03-05 | 123.88 | 124.29 | 120.41 | 120.54 | 120.54 | qfq | 6,105,552 | 746,128,283 | -1.84% |
| 2026-03-04 | 125.00 | 125.73 | 122.62 | 122.80 | 122.80 | qfq | 4,666,506 | 578,411,731 | -2.40% |
| 2026-03-03 | 127.90 | 128.95 | 125.73 | 125.82 | 125.82 | qfq | 6,149,659 | 779,592,772 | -1.63% |
| 2026-03-02 | 128.50 | 129.97 | 127.68 | 127.90 | 127.90 | qfq | 5,428,865 | 697,212,925 | -2.14% |
| 2026-02-27 | 130.99 | 131.32 | 129.51 | 130.70 | 130.70 | qfq | 4,437,790 | 577,789,109 | -0.23% |
| 2026-02-26 | 131.60 | 133.53 | 129.80 | 131.00 | 131.00 | qfq | 10,605,297 | 1,394,485,237 | 2.79% |
| 2026-02-25 | 127.08 | 128.55 | 126.32 | 127.45 | 127.45 | qfq | 3,820,379 | 487,892,099 | 0.29% |
| 2026-02-24 | 127.17 | 127.26 | 125.20 | 127.08 | 127.08 | qfq | 3,299,412 | 417,596,298 | 0.86% |
| 2026-02-13 | 127.23 | 127.98 | 126.00 | 126.00 | 126.00 | qfq | 3,901,331 | 494,474,398 | -0.96% |
| 2026-02-12 | 128.52 | 128.77 | 126.73 | 127.22 | 127.22 | qfq | 4,308,618 | 549,368,793 | -1.00% |
| 2026-02-11 | 128.97 | 129.58 | 128.00 | 128.51 | 128.51 | qfq | 3,147,866 | 405,934,013 | -0.12% |
| 2026-02-10 | 128.85 | 129.48 | 127.70 | 128.67 | 128.67 | qfq | 3,992,449 | 513,469,633 | -0.19% |
| 2026-02-09 | 129.63 | 129.63 | 128.21 | 128.92 | 128.92 | qfq | 3,882,548 | 499,798,057 | 0.33% |
| 2026-02-06 | 129.41 | 129.80 | 127.81 | 128.50 | 128.50 | qfq | 3,266,039 | 421,059,554 | -0.70% |
| 2026-02-05 | 130.00 | 131.66 | 128.80 | 129.41 | 129.41 | qfq | 4,303,004 | 558,780,798 | -0.42% |
| 2026-02-04 | 127.41 | 129.96 | 126.70 | 129.95 | 129.95 | qfq | 5,412,818 | 695,188,528 | 1.82% |
| 2026-02-03 | 126.92 | 128.29 | 126.25 | 127.63 | 127.63 | qfq | 5,533,366 | 703,513,060 | 0.57% |
| 2026-02-02 | 128.50 | 130.52 | 126.68 | 126.91 | 126.91 | qfq | 4,823,973 | 619,584,508 | -1.85% |
| 2026-01-30 | 131.40 | 131.67 | 128.70 | 129.30 | 129.30 | qfq | 5,941,186 | 770,484,922 | -1.37% |
| 2026-01-29 | 127.80 | 132.48 | 127.11 | 131.10 | 131.10 | qfq | 9,268,211 | 1,212,144,465 | 2.41% |
| 2026-01-28 | 132.58 | 132.58 | 128.01 | 128.01 | 128.01 | qfq | 11,507,017 | 1,488,253,016 | -3.08% |
| 2026-01-27 | 134.01 | 134.70 | 131.70 | 132.08 | 132.08 | qfq | 7,868,489 | 1,045,678,880 | -1.40% |
| 2026-01-26 | 135.30 | 135.80 | 132.68 | 133.95 | 133.95 | qfq | 9,575,784 | 1,285,198,445 | 0.32% |
| 2026-01-23 | 132.20 | 135.18 | 132.20 | 133.52 | 133.52 | qfq | 8,664,846 | 1,161,709,389 | 1.11% |
| 2026-01-22 | 132.44 | 133.68 | 131.88 | 132.06 | 132.06 | qfq | 7,072,843 | 938,254,025 | -0.29% |
| 2026-01-21 | 132.15 | 134.23 | 131.28 | 132.44 | 132.44 | qfq | 7,917,967 | 1,051,795,455 | 0.39% |
| 2026-01-20 | 135.00 | 135.38 | 131.60 | 131.93 | 131.93 | qfq | 9,003,879 | 1,194,640,637 | -1.81% |
| 2026-01-19 | 136.37 | 137.58 | 133.86 | 134.36 | 134.36 | qfq | 7,933,195 | 1,073,205,972 | -1.81% |
| 2026-01-16 | 139.79 | 140.60 | 136.30 | 136.83 | 136.83 | qfq | 11,552,263 | 1,593,090,087 | -1.98% |
| 2026-01-15 | 144.90 | 144.90 | 139.00 | 139.60 | 139.60 | qfq | 11,819,206 | 1,662,849,821 | -3.64% |
| 2026-01-14 | 142.30 | 150.99 | 142.17 | 144.88 | 144.88 | qfq | 16,652,467 | 2,440,811,560 | 1.83% |
| 2026-01-13 | 144.00 | 148.00 | 141.60 | 142.27 | 142.27 | qfq | 15,110,872 | 2,189,955,954 | 0.42% |
| 2026-01-12 | 140.06 | 144.96 | 140.06 | 141.68 | 141.68 | qfq | 10,956,319 | 1,554,841,616 | 3.11% |
| 2026-01-09 | 135.08 | 138.28 | 135.00 | 137.41 | 137.41 | qfq | 6,741,560 | 923,443,634 | 2.53% |
| 2026-01-08 | 133.39 | 136.10 | 133.00 | 134.02 | 134.02 | qfq | 5,024,151 | 675,213,650 | -0.13% |
| 2026-01-07 | 135.00 | 137.22 | 133.00 | 134.19 | 134.19 | qfq | 6,260,525 | 844,915,746 | 0.15% |
| 2026-01-06 | 132.79 | 135.49 | 132.01 | 133.99 | 133.99 | qfq | 7,527,900 | 1,007,665,373 | 0.90% |
| 2026-01-05 | 125.50 | 132.80 | 125.25 | 132.79 | 132.79 | qfq | 9,004,760 | 1,173,203,728 | 5.81% |
| 2025-12-31 | 127.26 | 128.20 | 124.61 | 125.50 | 125.50 | qfq | 4,838,525 | 609,854,690 | -1.27% |
| 2025-12-30 | 127.50 | 128.40 | 126.82 | 127.11 | 127.11 | qfq | 2,885,434 | 367,522,756 | -0.44% |
| 2025-12-29 | 129.96 | 130.28 | 127.61 | 127.67 | 127.67 | qfq | 3,287,263 | 422,188,237 | -2.03% |
| 2025-12-26 | 128.83 | 130.98 | 128.28 | 130.32 | 130.32 | qfq | 3,628,887 | 470,712,004 | 0.54% |
| 2025-12-25 | 125.94 | 129.94 | 125.68 | 129.62 | 129.62 | qfq | 4,835,637 | 619,435,894 | 2.59% |
| 2025-12-24 | 125.39 | 126.53 | 124.83 | 126.35 | 126.35 | qfq | 3,435,270 | 432,681,628 | 0.79% |
| 2025-12-23 | 128.43 | 128.43 | 125.30 | 125.36 | 125.36 | qfq | 5,183,744 | 655,047,625 | -2.37% |
| 2025-12-22 | 127.79 | 128.42 | 126.72 | 128.40 | 128.40 | qfq | 3,122,884 | 399,086,534 | 0.83% |
| 2025-12-19 | 127.06 | 128.00 | 126.61 | 127.34 | 127.34 | qfq | 2,864,116 | 364,964,297 | 0.38% |
| 2025-12-18 | 126.84 | 127.99 | 126.52 | 126.86 | 126.86 | qfq | 2,949,545 | 375,246,086 | -0.47% |
| 2025-12-17 | 127.19 | 127.75 | 126.01 | 127.46 | 127.46 | qfq | 3,510,539 | 445,476,492 | 0.21% |
| 2025-12-16 | 129.98 | 129.98 | 127.01 | 127.19 | 127.19 | qfq | 3,422,188 | 437,391,874 | -2.01% |
| 2025-12-15 | 128.45 | 130.53 | 128.31 | 129.80 | 129.80 | qfq | 4,621,682 | 600,096,669 | 0.91% |
| 2025-12-12 | 129.02 | 129.77 | 127.63 | 128.63 | 128.63 | qfq | 4,879,051 | 627,124,541 | -0.05% |
| 2025-12-11 | 129.99 | 129.99 | 128.70 | 128.70 | 128.70 | qfq | 2,565,743 | 331,827,318 | -0.84% |
| 2025-12-10 | 128.98 | 130.19 | 127.91 | 129.79 | 129.79 | qfq | 2,914,998 | 376,463,359 | 0.63% |
| 2025-12-09 | 130.00 | 130.82 | 128.47 | 128.98 | 128.98 | qfq | 3,025,532 | 390,832,437 | -0.57% |
| 2025-12-08 | 130.60 | 131.19 | 129.43 | 129.72 | 129.72 | qfq | 3,425,503 | 445,461,922 | -0.68% |
| 2025-12-05 | 129.39 | 130.86 | 127.60 | 130.61 | 130.61 | qfq | 3,641,123 | 470,004,167 | 1.35% |
| 2025-12-04 | 128.97 | 130.18 | 128.71 | 128.87 | 128.87 | qfq | 2,225,589 | 288,061,089 | -0.01% |
| 2025-12-03 | 129.00 | 129.88 | 128.60 | 128.88 | 128.88 | qfq | 2,643,198 | 341,575,966 | 0.13% |
| 2025-12-02 | 130.86 | 131.65 | 128.68 | 128.71 | 128.71 | qfq | 3,398,991 | 442,022,290 | -1.97% |
| 2025-12-01 | 132.90 | 132.90 | 129.89 | 131.30 | 131.30 | qfq | 4,236,161 | 555,108,231 | -1.35% |
| 2025-11-28 | 132.35 | 133.96 | 132.04 | 133.10 | 133.10 | qfq | 2,580,722 | 342,746,878 | 0.76% |
| 2025-11-27 | 131.99 | 133.16 | 130.07 | 132.10 | 132.10 | qfq | 3,490,027 | 459,719,615 | 0.15% |
| 2025-11-26 | 133.50 | 134.77 | 131.72 | 131.90 | 131.90 | qfq | 3,246,435 | 431,083,646 | -1.34% |
| 2025-11-25 | 134.70 | 135.50 | 132.95 | 133.69 | 133.69 | qfq | 3,128,991 | 419,960,701 | -0.75% |
| 2025-11-24 | 133.10 | 135.50 | 133.10 | 134.70 | 134.70 | qfq | 3,431,129 | 461,437,184 | 0.90% |
| 2025-11-21 | 130.15 | 135.47 | 129.88 | 133.50 | 133.50 | qfq | 6,151,234 | 818,517,343 | 2.15% |
| 2025-11-20 | 131.99 | 132.32 | 130.13 | 130.69 | 130.69 | qfq | 2,818,701 | 370,195,967 | -0.32% |
| 2025-11-19 | 134.30 | 134.49 | 131.06 | 131.11 | 131.11 | qfq | 3,283,546 | 435,002,226 | -2.34% |
| 2025-11-18 | 133.52 | 134.40 | 132.40 | 134.25 | 134.25 | qfq | 4,080,338 | 543,558,563 | 0.19% |
| 2025-11-17 | 136.55 | 136.80 | 133.33 | 134.00 | 134.00 | qfq | 4,858,515 | 653,556,983 | -2.10% |
| 2025-11-14 | 137.54 | 138.56 | 136.88 | 136.88 | 136.88 | qfq | 2,994,359 | 412,429,492 | -0.83% |
| 2025-11-13 | 139.99 | 140.17 | 137.60 | 138.02 | 138.02 | qfq | 4,252,376 | 588,267,022 | -1.33% |
| 2025-11-12 | 141.50 | 141.50 | 138.09 | 139.88 | 139.88 | qfq | 3,518,442 | 491,350,314 | -1.14% |
| 2025-11-11 | 141.10 | 141.80 | 140.12 | 141.50 | 141.50 | qfq | 3,341,468 | 470,866,634 | -0.19% |
| 2025-11-10 | 138.24 | 142.00 | 137.00 | 141.77 | 141.77 | qfq | 6,345,819 | 889,398,778 | 2.99% |
| 2025-11-07 | 137.53 | 139.30 | 137.53 | 137.66 | 137.66 | qfq | 3,300,900 | 456,210,666 | -0.10% |
| 2025-11-06 | 139.13 | 139.53 | 137.53 | 137.80 | 137.80 | qfq | 3,691,267 | 509,946,978 | -0.85% |
| 2025-11-05 | 136.29 | 140.69 | 136.01 | 138.98 | 138.98 | qfq | 4,936,283 | 684,661,064 | 1.45% |
| 2025-11-04 | 137.70 | 138.49 | 136.10 | 137.00 | 137.00 | qfq | 3,826,026 | 525,204,546 | -0.50% |
| 2025-11-03 | 139.80 | 140.68 | 135.88 | 137.69 | 137.69 | qfq | 6,733,465 | 927,752,500 | -1.59% |
| 2025-10-31 | 140.72 | 142.44 | 139.60 | 139.92 | 139.92 | qfq | 6,570,573 | 926,470,868 | -0.79% |
| 2025-10-30 | 148.25 | 154.90 | 141.01 | 141.03 | 141.03 | qfq | 12,913,324 | 1,898,113,222 | -3.77% |
| 2025-10-29 | 144.20 | 146.56 | 143.04 | 146.56 | 146.56 | qfq | 5,592,428 | 811,580,628 | 1.21% |
| 2025-10-28 | 144.49 | 145.97 | 143.13 | 144.81 | 144.81 | qfq | 4,373,411 | 632,610,564 | 0.68% |
| 2025-10-27 | 143.50 | 147.79 | 143.03 | 143.83 | 143.83 | qfq | 6,664,109 | 967,366,975 | 1.17% |
| 2025-10-24 | 142.00 | 143.26 | 141.13 | 142.16 | 142.16 | qfq | 4,176,690 | 593,856,531 | 1.54% |
| 2025-10-23 | 140.01 | 140.86 | 138.50 | 140.00 | 140.00 | qfq | 3,004,703 | 418,625,926 | 0.00% |
| 2025-10-22 | 142.60 | 143.62 | 140.00 | 140.00 | 140.00 | qfq | 3,961,277 | 558,482,035 | -2.12% |
| 2025-10-21 | 142.00 | 144.27 | 142.00 | 143.03 | 143.03 | qfq | 4,046,874 | 579,886,114 | 1.40% |
| 2025-10-20 | 145.02 | 145.02 | 140.53 | 141.05 | 141.05 | qfq | 4,883,934 | 695,692,038 | -1.97% |
| 2025-10-17 | 146.77 | 148.88 | 143.20 | 143.89 | 143.89 | qfq | 4,803,709 | 695,787,684 | -2.55% |
| 2025-10-16 | 148.55 | 150.30 | 147.06 | 147.66 | 147.53 | qfq | 4,209,243 | 625,032,249 | -0.47% |
| 2025-10-15 | 147.78 | 149.15 | 146.30 | 148.36 | 148.23 | qfq | 4,904,107 | 724,848,446 | 0.38% |
| 2025-10-14 | 153.03 | 154.96 | 147.51 | 147.80 | 147.67 | qfq | 8,116,801 | 1,226,018,196 | -3.42% |
| 2025-10-13 | 151.15 | 156.69 | 150.88 | 153.03 | 152.90 | qfq | 8,471,035 | 1,298,233,744 | -2.15% |
| 2025-10-10 | 156.88 | 158.88 | 155.16 | 156.40 | 156.26 | qfq | 7,731,793 | 1,214,659,357 | -0.73% |
| 2025-10-09 | 152.00 | 159.06 | 150.25 | 157.55 | 157.41 | qfq | 12,620,558 | 1,974,376,573 | 3.86% |
| 2025-09-30 | 150.66 | 151.95 | 148.73 | 151.70 | 151.57 | qfq | 7,510,575 | 1,132,616,058 | 2.57% |
| 2025-09-29 | 144.30 | 148.46 | 143.08 | 147.90 | 147.77 | qfq | 6,902,081 | 1,006,444,402 | 2.48% |
| 2025-09-26 | 147.00 | 148.50 | 144.01 | 144.32 | 144.19 | qfq | 7,248,074 | 1,056,191,276 | -2.98% |
| 2025-09-25 | 147.52 | 149.59 | 146.41 | 148.75 | 148.62 | qfq | 6,352,903 | 941,337,930 | 1.03% |
| 2025-09-24 | 143.92 | 147.87 | 143.19 | 147.23 | 147.10 | qfq | 7,302,239 | 1,064,049,242 | 2.32% |
| 2025-09-23 | 145.70 | 147.41 | 141.99 | 143.89 | 143.76 | qfq | 6,907,583 | 995,728,312 | -1.40% |
| 2025-09-22 | 150.23 | 151.98 | 144.71 | 145.93 | 145.80 | qfq | 7,685,592 | 1,126,678,356 | -1.33% |
| 2025-09-19 | 150.88 | 151.40 | 147.90 | 147.90 | 147.77 | qfq | 6,742,655 | 1,004,886,530 | -1.40% |
| 2025-09-18 | 150.90 | 153.55 | 148.81 | 150.00 | 149.87 | qfq | 14,170,324 | 2,133,412,347 | -1.06% |
| 2025-09-17 | 152.80 | 153.90 | 149.80 | 151.60 | 151.47 | qfq | 6,167,161 | 934,182,927 | -0.90% |
| 2025-09-16 | 152.27 | 153.75 | 149.87 | 152.98 | 152.85 | qfq | 6,985,452 | 1,060,436,000 | 0.64% |
| 2025-09-15 | 151.13 | 154.00 | 150.70 | 152.00 | 151.87 | qfq | 6,272,349 | 954,510,349 | 0.60% |
| 2025-09-12 | 155.00 | 155.82 | 151.10 | 151.10 | 150.97 | qfq | 8,385,769 | 1,283,992,819 | -2.51% |
| 2025-09-11 | 150.88 | 155.18 | 148.88 | 154.99 | 154.85 | qfq | 8,099,228 | 1,237,277,768 | 1.77% |
| 2025-09-10 | 153.64 | 156.55 | 151.70 | 152.29 | 152.16 | qfq | 5,721,153 | 875,341,288 | -0.86% |
| 2025-09-09 | 156.72 | 157.90 | 151.90 | 153.61 | 153.48 | qfq | 8,183,007 | 1,263,973,194 | -2.96% |
| 2025-09-08 | 144.66 | 164.50 | 144.39 | 158.30 | 158.16 | qfq | 16,477,747 | 2,592,593,531 | 10.98% |
| 2025-09-05 | 141.10 | 143.23 | 140.00 | 142.64 | 142.52 | qfq | 6,034,177 | 855,470,750 | 1.02% |
| 2025-09-04 | 149.70 | 149.70 | 139.00 | 141.20 | 141.08 | qfq | 9,314,230 | 1,330,856,391 | -5.13% |
| 2025-09-03 | 151.43 | 154.06 | 146.71 | 148.84 | 148.71 | qfq | 7,398,106 | 1,099,948,080 | -1.14% |
| 2025-09-02 | 151.88 | 152.38 | 149.21 | 150.56 | 150.43 | qfq | 11,245,307 | 1,693,965,788 | -1.01% |
| 2025-09-01 | 143.68 | 152.10 | 142.43 | 152.10 | 151.97 | qfq | 14,722,027 | 2,187,706,104 | 7.26% |
| 2025-08-29 | 136.26 | 142.98 | 135.94 | 141.80 | 141.68 | qfq | 12,306,356 | 1,721,825,755 | 4.07% |
| 2025-08-28 | 135.68 | 137.58 | 133.20 | 136.26 | 136.14 | qfq | 8,707,022 | 1,178,147,257 | 0.49% |
| 2025-08-27 | 139.45 | 140.99 | 135.50 | 135.60 | 135.48 | qfq | 9,877,034 | 1,364,942,373 | -0.66% |
| 2025-08-26 | 136.09 | 138.88 | 135.01 | 136.50 | 136.38 | qfq | 6,175,560 | 845,406,339 | 0.48% |
| 2025-08-25 | 135.51 | 137.94 | 134.41 | 135.85 | 135.73 | qfq | 7,401,393 | 1,007,554,849 | 0.35% |
| 2025-08-22 | 135.00 | 135.48 | 132.28 | 135.38 | 135.26 | qfq | 6,973,748 | 935,136,840 | 1.18% |
| 2025-08-21 | 130.11 | 136.00 | 130.11 | 133.80 | 133.68 | qfq | 8,566,229 | 1,149,633,863 | 2.90% |
| 2025-08-20 | 129.78 | 130.80 | 128.04 | 130.03 | 129.92 | qfq | 4,744,983 | 613,003,034 | 0.37% |
| 2025-08-19 | 130.39 | 133.30 | 129.50 | 129.55 | 129.44 | qfq | 5,588,228 | 732,269,163 | -0.08% |
| 2025-08-18 | 128.45 | 131.30 | 127.89 | 129.66 | 129.55 | qfq | 7,087,359 | 921,785,932 | 1.33% |
| 2025-08-15 | 127.92 | 129.80 | 127.61 | 127.96 | 127.85 | qfq | 4,560,388 | 587,355,115 | 0.03% |
| 2025-08-14 | 131.00 | 131.47 | 127.76 | 127.92 | 127.81 | qfq | 5,449,009 | 702,875,878 | -2.38% |
| 2025-08-13 | 132.35 | 133.35 | 130.70 | 131.04 | 130.93 | qfq | 4,322,414 | 569,474,086 | -0.10% |
| 2025-08-12 | 130.49 | 135.49 | 130.49 | 131.17 | 131.06 | qfq | 5,597,422 | 743,201,832 | 0.37% |
| 2025-08-11 | 130.70 | 132.15 | 129.70 | 130.68 | 130.57 | qfq | 2,827,841 | 370,441,818 | -0.02% |
| 2025-08-08 | 132.90 | 134.49 | 130.48 | 130.70 | 130.59 | qfq | 3,217,501 | 424,061,352 | -1.10% |
| 2025-08-07 | 129.30 | 133.93 | 129.30 | 132.16 | 132.04 | qfq | 4,335,743 | 573,660,450 | 2.33% |
| 2025-08-06 | 128.80 | 130.40 | 128.68 | 129.15 | 129.04 | qfq | 2,377,015 | 307,143,145 | 0.47% |
| 2025-08-05 | 131.24 | 131.24 | 128.00 | 128.55 | 128.44 | qfq | 3,129,421 | 404,314,375 | -2.09% |
| 2025-08-04 | 131.50 | 131.98 | 129.24 | 131.29 | 131.18 | qfq | 4,119,357 | 536,817,976 | -1.52% |
| 2025-08-01 | 134.00 | 135.17 | 132.52 | 133.31 | 133.19 | qfq | 2,738,628 | 366,062,663 | 0.01% |
| 2025-07-31 | 136.86 | 137.18 | 133.18 | 133.30 | 133.18 | qfq | 3,891,080 | 525,971,344 | -2.71% |
| 2025-07-30 | 137.32 | 139.68 | 135.80 | 137.01 | 136.89 | qfq | 3,740,193 | 514,939,622 | -0.23% |
| 2025-07-29 | 138.33 | 138.88 | 135.91 | 137.32 | 137.20 | qfq | 4,296,402 | 590,235,372 | -0.28% |
| 2025-07-28 | 137.57 | 140.16 | 136.78 | 137.70 | 137.58 | qfq | 4,045,949 | 562,730,065 | 0.44% |
| 2025-07-25 | 137.03 | 139.43 | 136.51 | 137.09 | 136.97 | qfq | 4,899,876 | 675,761,208 | -0.12% |
| 2025-07-24 | 133.63 | 137.88 | 132.72 | 137.25 | 137.05 | qfq | 5,106,811 | 692,376,716 | 2.83% |
| 2025-07-23 | 134.00 | 136.48 | 132.38 | 133.47 | 133.28 | qfq | 4,288,664 | 575,617,423 | -0.10% |
| 2025-07-22 | 129.27 | 134.43 | 129.06 | 133.60 | 133.41 | qfq | 6,375,212 | 844,367,390 | 3.17% |
| 2025-07-21 | 128.59 | 129.86 | 127.32 | 129.50 | 129.31 | qfq | 4,418,612 | 568,503,982 | 1.25% |
| 2025-07-18 | 126.99 | 128.63 | 125.90 | 127.90 | 127.71 | qfq | 4,498,446 | 572,968,653 | 0.99% |
| 2025-07-17 | 125.40 | 126.78 | 124.23 | 126.64 | 126.46 | qfq | 3,809,937 | 478,689,432 | 1.07% |
| 2025-07-16 | 124.15 | 125.60 | 123.36 | 125.30 | 125.12 | qfq | 2,768,440 | 344,530,683 | 0.97% |
| 2025-07-15 | 125.12 | 125.35 | 122.55 | 124.10 | 123.92 | qfq | 4,259,157 | 527,120,027 | -0.59% |
| 2025-07-14 | 125.88 | 126.09 | 124.84 | 124.84 | 124.66 | qfq | 2,541,476 | 318,770,720 | -0.53% |
| 2025-07-11 | 126.44 | 127.09 | 125.50 | 125.50 | 125.32 | qfq | 3,260,465 | 411,679,533 | -0.28% |
| 2025-07-10 | 126.81 | 126.96 | 125.69 | 125.85 | 125.67 | qfq | 2,762,483 | 348,531,535 | -0.75% |
| 2025-07-09 | 127.51 | 129.05 | 126.47 | 126.80 | 126.62 | qfq | 2,635,821 | 336,286,701 | -0.86% |
| 2025-07-08 | 128.78 | 129.16 | 127.30 | 127.90 | 127.71 | qfq | 2,716,736 | 347,592,708 | -1.40% |
| 2025-07-07 | 129.65 | 130.60 | 128.08 | 129.71 | 129.52 | qfq | 4,225,035 | 546,437,641 | 2.60% |
| 2025-07-04 | 126.61 | 127.96 | 126.38 | 126.42 | 126.24 | qfq | 2,060,811 | 261,976,889 | 0.03% |
| 2025-07-03 | 126.22 | 127.25 | 125.93 | 126.38 | 126.20 | qfq | 1,700,944 | 215,272,081 | 0.18% |
| 2025-07-02 | 128.14 | 129.27 | 126.02 | 126.15 | 125.97 | qfq | 2,601,993 | 330,516,860 | -1.48% |
| 2025-07-01 | 128.20 | 128.88 | 127.53 | 128.05 | 127.86 | qfq | 2,070,182 | 265,420,816 | 0.24% |
| 2025-06-30 | 127.67 | 128.50 | 127.34 | 127.74 | 127.55 | qfq | 2,134,369 | 272,855,663 | -0.36% |
| 2025-06-27 | 129.05 | 129.84 | 127.71 | 128.20 | 128.01 | qfq | 2,444,401 | 313,777,914 | -0.68% |
| 2025-06-26 | 129.03 | 130.82 | 127.79 | 129.08 | 128.89 | qfq | 3,227,187 | 417,580,233 | 0.16% |
| 2025-06-25 | 127.93 | 129.50 | 127.23 | 128.88 | 128.69 | qfq | 3,157,783 | 405,489,723 | 1.10% |
| 2025-06-24 | 128.30 | 128.50 | 127.02 | 127.48 | 127.29 | qfq | 3,288,842 | 419,505,191 | -0.48% |
| 2025-06-23 | 128.98 | 129.00 | 126.66 | 128.10 | 127.91 | qfq | 3,193,719 | 408,991,017 | -0.28% |
| 2025-06-20 | 127.36 | 128.46 | 126.51 | 128.46 | 128.27 | qfq | 2,293,055 | 292,590,412 | 1.05% |
| 2025-06-19 | 127.05 | 128.37 | 126.38 | 127.12 | 126.94 | qfq | 2,005,810 | 254,961,081 | 0.15% |
| 2025-06-18 | 126.20 | 127.44 | 124.83 | 126.93 | 126.75 | qfq | 2,519,500 | 317,939,730 | 0.55% |
| 2025-06-17 | 127.33 | 128.31 | 125.21 | 126.24 | 126.06 | qfq | 3,158,739 | 399,587,883 | -0.52% |
| 2025-06-16 | 130.01 | 130.52 | 126.72 | 126.90 | 126.72 | qfq | 4,059,293 | 519,857,412 | -2.01% |
| 2025-06-13 | 132.15 | 133.46 | 128.68 | 129.50 | 129.31 | qfq | 15,794,439 | 2,070,048,717 | -1.99% |
| 2025-06-12 | 132.18 | 133.78 | 131.66 | 132.13 | 131.94 | qfq | 4,224,185 | 559,357,689 | -0.04% |
| 2025-06-11 | 132.54 | 134.35 | 132.01 | 132.18 | 131.99 | qfq | 2,865,693 | 381,106,853 | 0.31% |
| 2025-06-10 | 134.60 | 135.88 | 131.67 | 131.77 | 131.58 | qfq | 3,672,409 | 489,149,505 | -2.04% |
| 2025-06-09 | 134.50 | 137.28 | 133.76 | 134.51 | 134.31 | qfq | 2,748,431 | 372,863,355 | 0.26% |
| 2025-06-06 | 137.38 | 138.05 | 133.33 | 134.16 | 133.96 | qfq | 4,711,587 | 638,087,767 | -2.39% |
| 2025-06-05 | 137.30 | 138.22 | 135.80 | 137.45 | 137.25 | qfq | 2,316,463 | 318,516,307 | -0.38% |
| 2025-06-04 | 141.40 | 142.29 | 133.73 | 137.98 | 137.78 | qfq | 4,728,235 | 648,412,535 | -2.84% |
| 2025-06-03 | 141.27 | 143.90 | 138.02 | 142.02 | 141.81 | qfq | 6,770,028 | 961,848,596 | 3.34% |
| 2025-05-30 | 138.78 | 140.89 | 136.78 | 137.43 | 137.23 | qfq | 3,444,091 | 477,190,997 | -0.59% |
| 2025-05-29 | 137.90 | 138.80 | 136.50 | 138.25 | 138.05 | qfq | 1,927,822 | 265,690,471 | 0.37% |
| 2025-05-28 | 137.20 | 138.97 | 136.60 | 137.74 | 137.54 | qfq | 1,589,508 | 219,443,481 | 0.07% |
| 2025-05-27 | 138.88 | 139.20 | 137.00 | 137.65 | 137.45 | qfq | 1,752,964 | 241,897,825 | -0.74% |
| 2025-05-26 | 137.59 | 139.25 | 136.69 | 138.68 | 138.48 | qfq | 2,013,114 | 278,621,194 | 0.49% |
| 2025-05-23 | 136.72 | 139.98 | 136.50 | 138.00 | 137.80 | qfq | 1,958,958 | 270,922,683 | 0.74% |
| 2025-05-22 | 139.00 | 139.27 | 136.50 | 136.99 | 136.79 | qfq | 1,776,356 | 244,067,269 | -1.49% |
| 2025-05-21 | 138.00 | 139.95 | 137.66 | 139.06 | 138.86 | qfq | 2,049,275 | 284,618,524 | 0.75% |
| 2025-05-20 | 137.73 | 139.07 | 137.26 | 138.03 | 137.83 | qfq | 1,795,397 | 247,977,165 | -0.14% |
| 2025-05-19 | 136.79 | 138.99 | 136.01 | 138.23 | 138.03 | qfq | 1,910,317 | 263,565,595 | 0.29% |
| 2025-05-16 | 137.26 | 137.96 | 136.00 | 137.83 | 137.63 | qfq | 2,287,801 | 312,684,036 | 0.17% |
| 2025-05-15 | 138.80 | 138.87 | 136.92 | 137.60 | 137.40 | qfq | 2,203,636 | 303,449,037 | -0.54% |
| 2025-05-14 | 138.70 | 139.80 | 137.81 | 138.35 | 138.15 | qfq | 1,970,948 | 273,183,718 | -0.31% |
| 2025-05-13 | 140.00 | 140.15 | 137.20 | 138.78 | 138.58 | qfq | 3,690,695 | 512,212,733 | -0.80% |
| 2025-05-12 | 138.00 | 140.00 | 135.59 | 139.90 | 139.70 | qfq | 3,546,530 | 492,217,107 | 2.36% |
| 2025-05-09 | 135.20 | 137.36 | 134.52 | 136.68 | 136.48 | qfq | 2,593,702 | 354,049,086 | 1.09% |
| 2025-05-08 | 135.51 | 135.73 | 134.10 | 135.20 | 135.00 | qfq | 2,282,564 | 308,009,754 | -0.43% |
| 2025-05-07 | 135.82 | 135.95 | 133.52 | 135.78 | 135.58 | qfq | 4,228,744 | 570,489,471 | 1.14% |
| 2025-05-06 | 132.00 | 136.40 | 132.00 | 134.25 | 134.05 | qfq | 4,263,844 | 573,709,765 | 1.02% |
| 2025-04-30 | 129.33 | 133.32 | 129.33 | 132.90 | 132.71 | qfq | 5,507,987 | 728,643,226 | 2.90% |
| 2025-04-29 | 124.51 | 131.02 | 124.51 | 129.16 | 128.97 | qfq | 5,345,490 | 691,013,435 | 3.58% |
| 2025-04-28 | 127.10 | 127.40 | 124.07 | 124.69 | 124.51 | qfq | 2,309,444 | 289,082,354 | -2.14% |
| 2025-04-25 | 126.32 | 127.48 | 125.58 | 127.42 | 127.23 | qfq | 1,975,352 | 250,070,528 | 1.05% |
| 2025-04-24 | 126.78 | 129.25 | 126.06 | 126.10 | 125.92 | qfq | 1,818,744 | 231,412,767 | -0.79% |
| 2025-04-23 | 125.70 | 128.58 | 125.70 | 127.10 | 126.92 | qfq | 3,197,410 | 408,092,778 | 1.23% |
| 2025-04-22 | 128.88 | 129.18 | 125.00 | 125.56 | 125.38 | qfq | 3,946,925 | 498,577,028 | -2.59% |
| 2025-04-21 | 129.99 | 130.35 | 128.20 | 128.90 | 128.71 | qfq | 1,840,110 | 237,217,102 | -0.79% |
| 2025-04-18 | 129.48 | 130.88 | 128.73 | 129.92 | 129.73 | qfq | 1,870,939 | 242,797,955 | -0.74% |
| 2025-04-17 | 132.10 | 133.46 | 128.63 | 130.89 | 130.70 | qfq | 3,933,014 | 514,226,002 | -1.58% |
| 2025-04-16 | 130.61 | 132.99 | 128.00 | 132.99 | 132.80 | qfq | 4,473,212 | 586,034,222 | 1.60% |
| 2025-04-15 | 131.00 | 131.00 | 128.66 | 130.90 | 130.71 | qfq | 3,207,009 | 416,421,194 | 0.00% |
| 2025-04-14 | 132.31 | 132.96 | 130.00 | 130.90 | 130.71 | qfq | 3,826,152 | 501,837,071 | -0.98% |
| 2025-04-11 | 133.01 | 133.78 | 129.70 | 132.20 | 132.01 | qfq | 5,676,731 | 746,312,323 | -2.12% |
| 2025-04-10 | 136.97 | 136.97 | 131.80 | 135.07 | 134.87 | qfq | 6,410,922 | 855,948,515 | 0.01% |
| 2025-04-09 | 129.33 | 135.37 | 128.47 | 135.05 | 134.85 | qfq | 8,628,569 | 1,146,310,269 | 2.62% |
| 2025-04-08 | 124.03 | 131.60 | 124.01 | 131.60 | 131.41 | qfq | 10,984,151 | 1,418,310,584 | 4.44% |
| 2025-04-07 | 122.90 | 130.62 | 117.10 | 126.00 | 125.82 | qfq | 13,016,738 | 1,646,356,287 | 1.20% |
| 2025-04-03 | 124.10 | 125.63 | 122.71 | 124.50 | 124.32 | qfq | 2,125,481 | 264,527,044 | 0.01% |
| 2025-04-02 | 126.01 | 127.37 | 123.90 | 124.49 | 124.31 | qfq | 2,896,722 | 363,306,175 | -2.12% |
| 2025-04-01 | 122.40 | 127.88 | 121.53 | 127.18 | 126.99 | qfq | 5,267,465 | 659,779,432 | 4.25% |
| 2025-03-31 | 122.85 | 122.98 | 120.51 | 121.99 | 121.81 | qfq | 2,001,506 | 243,437,504 | -0.25% |
| 2025-03-28 | 123.15 | 124.58 | 121.90 | 122.30 | 122.12 | qfq | 2,328,423 | 286,675,337 | -0.81% |
| 2025-03-27 | 124.00 | 124.64 | 122.65 | 123.30 | 123.12 | qfq | 2,304,817 | 284,604,555 | -0.94% |
| 2025-03-26 | 123.00 | 125.82 | 123.00 | 124.47 | 124.29 | qfq | 1,897,157 | 236,864,100 | 0.22% |
| 2025-03-25 | 123.50 | 124.85 | 123.03 | 124.20 | 124.02 | qfq | 2,325,435 | 288,081,569 | 0.98% |
| 2025-03-24 | 126.50 | 127.21 | 122.35 | 123.00 | 122.82 | qfq | 4,364,538 | 539,818,783 | -3.54% |
| 2025-03-21 | 127.61 | 128.77 | 126.00 | 127.51 | 127.32 | qfq | 2,506,804 | 319,476,366 | -0.27% |
| 2025-03-20 | 129.08 | 129.66 | 127.73 | 127.85 | 127.66 | qfq | 2,188,484 | 281,237,726 | -0.95% |
| 2025-03-19 | 127.02 | 129.20 | 126.34 | 129.07 | 128.88 | qfq | 3,516,535 | 450,127,797 | 1.23% |
| 2025-03-18 | 126.00 | 128.51 | 125.16 | 127.50 | 127.31 | qfq | 4,532,029 | 575,209,020 | 0.76% |
| 2025-03-17 | 130.00 | 130.00 | 124.18 | 126.54 | 126.36 | qfq | 7,522,822 | 948,014,899 | -3.29% |
| 2025-03-14 | 130.00 | 131.96 | 129.01 | 130.85 | 130.66 | qfq | 3,520,413 | 460,807,790 | 0.67% |
| 2025-03-13 | 129.81 | 130.98 | 128.55 | 129.98 | 129.79 | qfq | 3,667,114 | 475,558,024 | -0.12% |
| 2025-03-12 | 133.00 | 133.24 | 129.99 | 130.14 | 129.95 | qfq | 3,493,938 | 459,174,734 | -1.90% |
| 2025-03-11 | 133.27 | 135.33 | 132.32 | 132.66 | 132.47 | qfq | 3,762,443 | 502,395,954 | -2.31% |
| 2025-03-10 | 137.00 | 137.88 | 132.74 | 135.80 | 135.60 | qfq | 5,363,039 | 723,582,564 | 3.10% |
| 2025-03-07 | 134.68 | 135.00 | 130.84 | 131.72 | 131.53 | qfq | 4,088,458 | 540,375,015 | -2.52% |
| 2025-03-06 | 135.00 | 135.52 | 130.77 | 135.12 | 134.92 | qfq | 5,916,466 | 790,413,993 | 0.62% |
| 2025-03-05 | 136.51 | 136.51 | 133.69 | 134.29 | 134.09 | qfq | 2,982,090 | 401,095,091 | -1.62% |
| 2025-03-04 | 134.78 | 138.10 | 133.50 | 136.50 | 136.30 | qfq | 3,686,245 | 501,770,206 | 1.27% |
| 2025-03-03 | 135.05 | 137.28 | 133.09 | 134.79 | 134.59 | qfq | 3,268,118 | 442,082,116 | -0.12% |
| 2025-02-28 | 138.00 | 140.60 | 133.94 | 134.95 | 134.75 | qfq | 6,242,654 | 852,522,228 | -3.12% |
| 2025-02-27 | 138.10 | 141.42 | 137.17 | 139.30 | 139.10 | qfq | 4,642,057 | 645,900,998 | 0.94% |
| 2025-02-26 | 140.71 | 141.30 | 137.01 | 138.00 | 137.80 | qfq | 5,090,684 | 705,838,419 | -1.71% |
| 2025-02-25 | 138.00 | 144.39 | 137.91 | 140.40 | 140.20 | qfq | 6,152,937 | 871,893,022 | 0.61% |
| 2025-02-24 | 141.00 | 141.88 | 137.00 | 139.55 | 139.35 | qfq | 5,281,284 | 739,150,943 | -0.69% |
| 2025-02-21 | 141.77 | 143.45 | 138.06 | 140.52 | 140.32 | qfq | 8,098,424 | 1,134,052,088 | -0.87% |
| 2025-02-20 | 131.30 | 143.28 | 131.30 | 141.76 | 141.55 | qfq | 9,780,065 | 1,360,168,721 | 8.83% |
| 2025-02-19 | 131.60 | 132.50 | 129.28 | 130.26 | 130.07 | qfq | 4,118,156 | 536,256,827 | -1.02% |
| 2025-02-18 | 133.90 | 134.80 | 130.52 | 131.60 | 131.41 | qfq | 3,796,506 | 504,761,795 | -2.45% |
| 2025-02-17 | 138.75 | 140.60 | 134.81 | 134.90 | 134.70 | qfq | 7,869,980 | 1,084,868,539 | -0.21% |
| 2025-02-14 | 127.41 | 139.43 | 127.41 | 135.19 | 134.99 | qfq | 6,865,238 | 918,745,969 | 6.51% |
| 2025-02-13 | 130.25 | 130.79 | 125.88 | 126.93 | 126.75 | qfq | 3,282,977 | 419,465,369 | -2.55% |
| 2025-02-12 | 129.30 | 130.80 | 128.10 | 130.25 | 130.06 | qfq | 3,247,367 | 421,387,378 | -0.18% |
| 2025-02-11 | 129.00 | 131.70 | 128.00 | 130.48 | 130.29 | qfq | 5,229,550 | 682,246,054 | 2.02% |
| 2025-02-10 | 120.28 | 128.48 | 119.58 | 127.90 | 127.71 | qfq | 6,866,224 | 862,613,136 | 6.58% |
| 2025-02-07 | 119.44 | 123.15 | 118.44 | 120.00 | 119.83 | qfq | 4,277,316 | 513,813,288 | 0.82% |
| 2025-02-06 | 116.81 | 120.00 | 115.49 | 119.02 | 118.85 | qfq | 4,216,261 | 495,029,209 | 1.92% |
| 2025-02-05 | 126.00 | 126.30 | 116.49 | 116.78 | 116.61 | qfq | 4,978,537 | 595,354,130 | -6.12% |
| 2025-01-27 | 121.80 | 126.60 | 121.61 | 124.39 | 124.21 | qfq | 2,348,726 | 293,477,246 | 2.01% |
| 2025-01-24 | 124.02 | 124.02 | 120.67 | 121.94 | 121.76 | qfq | 2,242,170 | 273,833,312 | -1.68% |
| 2025-01-23 | 122.60 | 125.15 | 122.31 | 124.02 | 123.84 | qfq | 2,315,383 | 287,165,146 | 1.39% |
| 2025-01-22 | 121.50 | 122.79 | 120.46 | 122.32 | 122.14 | qfq | 1,490,173 | 180,857,512 | 0.67% |
| 2025-01-21 | 123.43 | 123.93 | 120.75 | 121.50 | 121.32 | qfq | 1,484,513 | 180,826,723 | -0.57% |
| 2025-01-20 | 123.53 | 125.58 | 121.80 | 122.20 | 122.02 | qfq | 2,035,293 | 251,458,096 | -0.16% |
| 2025-01-17 | 125.00 | 125.00 | 121.50 | 122.40 | 122.22 | qfq | 2,296,517 | 282,228,734 | -1.78% |
| 2025-01-16 | 122.11 | 125.82 | 122.11 | 124.62 | 124.44 | qfq | 2,714,170 | 337,564,428 | 1.32% |
| 2025-01-15 | 125.00 | 126.30 | 122.47 | 123.00 | 122.82 | qfq | 2,615,218 | 323,639,778 | -2.25% |
| 2025-01-14 | 123.50 | 126.80 | 123.50 | 125.83 | 125.65 | qfq | 3,858,179 | 483,491,437 | 1.80% |
| 2025-01-13 | 119.85 | 124.35 | 118.61 | 123.60 | 123.42 | qfq | 4,464,966 | 548,942,411 | 3.81% |
| 2025-01-10 | 118.05 | 122.49 | 117.09 | 119.06 | 118.89 | qfq | 3,684,516 | 442,859,743 | 1.33% |
| 2025-01-09 | 118.21 | 119.80 | 117.48 | 117.50 | 117.33 | qfq | 2,038,334 | 241,329,135 | -1.35% |
| 2025-01-08 | 122.44 | 122.44 | 118.18 | 119.11 | 118.94 | qfq | 3,176,192 | 380,515,514 | -1.18% |
| 2025-01-07 | 124.51 | 124.84 | 120.40 | 120.53 | 120.35 | qfq | 3,116,714 | 379,593,593 | -3.41% |
| 2025-01-06 | 126.91 | 128.71 | 124.34 | 124.79 | 124.61 | qfq | 2,564,507 | 323,087,934 | -1.62% |
| 2025-01-03 | 125.00 | 129.84 | 125.00 | 126.84 | 126.66 | qfq | 3,045,591 | 388,502,292 | 0.59% |
| 2025-01-02 | 127.50 | 127.80 | 124.81 | 126.10 | 125.92 | qfq | 3,572,488 | 451,259,208 | -0.24% |
| 2024-12-31 | 125.97 | 128.63 | 125.52 | 126.40 | 126.22 | qfq | 2,952,884 | 376,059,719 | 0.12% |
| 2024-12-30 | 126.35 | 127.50 | 124.63 | 126.25 | 126.07 | qfq | 2,568,587 | 323,349,507 | -0.52% |
| 2024-12-27 | 127.36 | 128.28 | 125.51 | 126.91 | 126.73 | qfq | 2,700,041 | 342,864,980 | -0.35% |
| 2024-12-26 | 129.50 | 130.32 | 127.00 | 127.36 | 127.17 | qfq | 2,898,408 | 372,415,120 | -2.29% |
| 2024-12-25 | 129.00 | 132.42 | 128.17 | 130.35 | 130.16 | qfq | 3,914,920 | 509,915,718 | 2.60% |
| 2024-12-24 | 124.66 | 127.51 | 124.50 | 127.05 | 126.87 | qfq | 2,698,785 | 341,095,745 | 1.63% |
| 2024-12-23 | 124.50 | 126.58 | 123.20 | 125.01 | 124.83 | qfq | 3,193,835 | 397,798,221 | 0.34% |
| 2024-12-20 | 128.01 | 129.23 | 124.11 | 124.59 | 124.41 | qfq | 4,537,942 | 574,361,152 | -3.13% |
| 2024-12-19 | 131.18 | 132.08 | 128.18 | 128.61 | 128.42 | qfq | 3,443,933 | 445,211,746 | -2.65% |
| 2024-12-18 | 131.00 | 133.01 | 130.70 | 132.11 | 131.92 | qfq | 2,418,280 | 319,215,856 | 1.08% |
| 2024-12-17 | 135.21 | 135.22 | 130.57 | 130.70 | 130.51 | qfq | 3,389,405 | 447,659,319 | -2.71% |
| 2024-12-16 | 134.03 | 135.87 | 131.89 | 134.34 | 134.14 | qfq | 5,039,600 | 675,499,407 | 0.63% |
| 2024-12-13 | 138.99 | 142.41 | 133.50 | 133.50 | 133.31 | qfq | 15,256,819 | 2,093,574,648 | -3.98% |
| 2024-12-12 | 142.00 | 143.30 | 138.27 | 139.03 | 138.83 | qfq | 6,001,189 | 841,709,328 | -1.54% |
| 2024-12-11 | 138.52 | 141.48 | 137.90 | 141.20 | 140.99 | qfq | 4,461,127 | 625,331,330 | 1.43% |
| 2024-12-10 | 147.00 | 147.96 | 138.90 | 139.21 | 139.01 | qfq | 5,125,763 | 726,470,356 | -1.27% |
| 2024-12-09 | 140.11 | 142.88 | 139.00 | 141.00 | 140.79 | qfq | 3,578,440 | 503,085,829 | 0.64% |
| 2024-12-06 | 144.50 | 144.90 | 138.25 | 140.11 | 139.91 | qfq | 4,102,902 | 575,761,429 | 0.29% |
| 2024-12-05 | 139.58 | 141.29 | 138.25 | 139.70 | 139.50 | qfq | 2,897,761 | 404,936,638 | 0.22% |
| 2024-12-04 | 139.21 | 140.28 | 136.55 | 139.39 | 139.19 | qfq | 3,466,391 | 481,942,445 | -0.44% |
| 2024-12-03 | 139.61 | 140.78 | 138.40 | 140.00 | 139.80 | qfq | 3,774,031 | 527,425,429 | 0.00% |
| 2024-12-02 | 134.00 | 140.45 | 133.77 | 140.00 | 139.80 | qfq | 6,417,961 | 891,293,198 | 6.75% |
| 2024-11-29 | 129.80 | 132.33 | 129.14 | 131.15 | 130.96 | qfq | 3,136,850 | 411,699,769 | 1.02% |
| 2024-11-28 | 132.94 | 133.32 | 128.58 | 129.83 | 129.64 | qfq | 2,775,002 | 361,565,421 | -2.34% |
| 2024-11-27 | 128.76 | 133.30 | 127.75 | 132.94 | 132.75 | qfq | 3,421,778 | 447,982,657 | 2.26% |
| 2024-11-26 | 130.57 | 132.56 | 128.40 | 130.00 | 129.81 | qfq | 2,816,604 | 368,687,900 | -0.54% |
| 2024-11-25 | 134.49 | 136.73 | 128.40 | 130.70 | 130.51 | qfq | 5,961,513 | 787,506,646 | -2.83% |
| 2024-11-22 | 138.90 | 138.97 | 133.59 | 134.50 | 134.30 | qfq | 4,107,486 | 559,007,868 | -3.02% |
| 2024-11-21 | 143.28 | 144.49 | 135.55 | 138.69 | 138.49 | qfq | 6,109,744 | 842,970,661 | -3.49% |
| 2024-11-20 | 136.00 | 145.23 | 135.47 | 143.70 | 143.49 | qfq | 6,330,873 | 902,551,538 | 4.74% |
| 2024-11-19 | 133.52 | 137.72 | 131.66 | 137.20 | 137.00 | qfq | 2,876,954 | 387,489,187 | 3.86% |
| 2024-11-18 | 135.00 | 137.36 | 130.60 | 132.10 | 131.91 | qfq | 4,448,415 | 596,118,398 | -2.15% |
| 2024-11-15 | 137.00 | 140.20 | 135.00 | 135.00 | 134.80 | qfq | 3,827,517 | 527,553,442 | -2.09% |
| 2024-11-14 | 140.00 | 140.25 | 136.61 | 137.88 | 137.68 | qfq | 3,851,258 | 531,774,505 | -1.76% |
| 2024-11-13 | 139.88 | 142.98 | 136.95 | 140.35 | 140.15 | qfq | 6,486,968 | 904,988,771 | 0.68% |
| 2024-11-12 | 136.32 | 144.66 | 136.30 | 139.40 | 139.20 | qfq | 9,766,409 | 1,375,201,595 | 1.90% |
| 2024-11-11 | 128.00 | 137.72 | 127.50 | 136.80 | 136.60 | qfq | 9,647,094 | 1,299,132,298 | 4.73% |
| 2024-11-08 | 125.01 | 134.18 | 125.01 | 130.62 | 130.43 | qfq | 8,879,772 | 1,161,406,958 | 4.51% |
| 2024-11-07 | 118.95 | 124.99 | 117.46 | 124.98 | 124.80 | qfq | 5,664,553 | 693,283,279 | 4.01% |
| 2024-11-06 | 123.28 | 124.94 | 118.46 | 120.16 | 119.99 | qfq | 6,171,464 | 747,508,905 | -2.53% |
| 2024-11-05 | 121.15 | 123.60 | 120.51 | 123.28 | 123.10 | qfq | 4,896,939 | 598,347,583 | 1.67% |
| 2024-11-04 | 123.96 | 124.98 | 119.65 | 121.25 | 121.07 | qfq | 3,721,067 | 450,673,279 | -2.06% |
| 2024-11-01 | 121.00 | 125.87 | 119.64 | 123.80 | 123.62 | qfq | 5,828,681 | 716,737,637 | 1.33% |
| 2024-10-31 | 115.80 | 123.47 | 115.00 | 122.18 | 122.00 | qfq | 7,755,931 | 923,285,933 | 0.84% |
| 2024-10-30 | 123.00 | 125.00 | 120.88 | 121.16 | 120.98 | qfq | 4,621,881 | 567,897,060 | -1.94% |
| 2024-10-29 | 126.00 | 126.13 | 122.40 | 123.56 | 123.38 | qfq | 4,501,941 | 556,565,309 | -1.15% |
| 2024-10-28 | 121.80 | 125.69 | 121.02 | 125.00 | 124.82 | qfq | 5,854,978 | 727,970,690 | 2.66% |
| 2024-10-25 | 119.91 | 123.70 | 118.74 | 121.76 | 121.58 | qfq | 5,925,452 | 717,361,506 | 0.31% |
| 2024-10-24 | 119.62 | 123.44 | 118.00 | 121.38 | 121.20 | qfq | 6,663,849 | 808,712,691 | 0.96% |
| 2024-10-23 | 117.00 | 121.15 | 115.58 | 120.22 | 120.05 | qfq | 8,152,659 | 967,274,634 | 3.63% |
| 2024-10-22 | 116.49 | 118.65 | 113.80 | 116.01 | 115.84 | qfq | 6,072,490 | 708,457,849 | -0.25% |
| 2024-10-21 | 116.14 | 118.50 | 113.79 | 116.30 | 116.13 | qfq | 7,582,360 | 879,271,518 | 0.52% |
| 2024-10-18 | 110.35 | 120.88 | 108.83 | 115.70 | 115.53 | qfq | 8,706,182 | 995,718,023 | 4.85% |
| 2024-10-17 | 112.75 | 113.23 | 110.03 | 110.35 | 110.19 | qfq | 4,012,226 | 445,826,738 | -1.38% |
| 2024-10-16 | 112.40 | 114.00 | 110.98 | 111.89 | 111.73 | qfq | 4,291,802 | 482,433,110 | -1.40% |
| 2024-10-15 | 118.94 | 118.94 | 113.48 | 113.48 | 113.31 | qfq | 5,589,405 | 647,702,794 | -4.73% |
| 2024-10-14 | 119.66 | 120.65 | 114.50 | 119.12 | 118.95 | qfq | 6,446,598 | 759,150,587 | -0.38% |
| 2024-10-11 | 128.00 | 128.00 | 118.88 | 119.58 | 119.41 | qfq | 5,062,883 | 611,772,377 | -4.07% |
| 2024-10-10 | 129.24 | 134.99 | 123.00 | 124.65 | 124.47 | qfq | 9,189,271 | 1,165,070,884 | -1.24% |
| 2024-10-09 | 135.13 | 141.97 | 125.88 | 126.21 | 125.91 | qfq | 12,458,892 | 1,673,047,848 | -9.55% |
| 2024-10-08 | 152.00 | 152.00 | 133.53 | 139.54 | 139.21 | qfq | 16,498,992 | 2,343,186,194 | 9.02% |
| 2024-09-30 | 119.00 | 128.50 | 116.99 | 128.00 | 127.69 | qfq | 10,363,202 | 1,278,485,587 | 11.34% |
| 2024-09-27 | 107.00 | 117.96 | 106.89 | 114.96 | 114.68 | qfq | 3,918,020 | 436,887,080 | 9.25% |
| 2024-09-26 | 99.89 | 105.50 | 99.20 | 105.23 | 104.98 | qfq | 3,340,263 | 342,033,181 | 5.35% |
| 2024-09-25 | 99.02 | 101.20 | 99.01 | 99.89 | 99.65 | qfq | 3,191,252 | 319,797,958 | 1.62% |
| 2024-09-24 | 93.93 | 98.59 | 93.18 | 98.30 | 98.06 | qfq | 3,752,298 | 361,044,429 | 5.92% |
| 2024-09-23 | 94.76 | 95.22 | 92.81 | 92.81 | 92.59 | qfq | 2,014,604 | 188,160,062 | -2.20% |
| 2024-09-20 | 93.91 | 94.98 | 92.63 | 94.90 | 94.67 | qfq | 1,764,086 | 166,019,918 | 1.12% |
| 2024-09-19 | 93.60 | 94.60 | 92.30 | 93.85 | 93.62 | qfq | 2,417,259 | 226,779,471 | 0.70% |
| 2024-09-18 | 97.58 | 97.60 | 92.00 | 93.20 | 92.98 | qfq | 3,012,761 | 282,895,936 | -4.43% |
| 2024-09-13 | 96.41 | 97.52 | 95.18 | 97.52 | 97.29 | qfq | 2,274,286 | 219,286,510 | 1.20% |
| 2024-09-12 | 98.09 | 98.30 | 96.18 | 96.36 | 96.13 | qfq | 1,921,241 | 186,648,704 | -1.29% |
| 2024-09-11 | 98.16 | 99.55 | 97.20 | 97.62 | 97.39 | qfq | 2,220,622 | 218,618,381 | -0.55% |
| 2024-09-10 | 99.27 | 99.27 | 96.17 | 98.16 | 97.92 | qfq | 2,353,995 | 229,675,610 | -0.66% |
| 2024-09-09 | 102.70 | 103.50 | 98.51 | 98.81 | 98.57 | qfq | 3,299,270 | 330,464,325 | -3.83% |
| 2024-09-06 | 103.96 | 105.22 | 102.75 | 102.75 | 102.50 | qfq | 1,288,866 | 133,854,943 | -1.15% |
| 2024-09-05 | 102.96 | 104.15 | 102.67 | 103.95 | 103.70 | qfq | 1,640,471 | 169,723,434 | 0.97% |
| 2024-09-04 | 103.00 | 103.97 | 101.59 | 102.95 | 102.70 | qfq | 1,875,141 | 193,059,758 | -0.03% |
| 2024-09-03 | 103.85 | 106.90 | 102.88 | 102.98 | 102.73 | qfq | 2,843,122 | 297,083,093 | -1.17% |
| 2024-09-02 | 104.00 | 106.11 | 102.34 | 104.20 | 103.95 | qfq | 3,736,858 | 389,045,263 | -1.43% |
| 2024-08-30 | 104.37 | 106.98 | 103.28 | 105.71 | 105.46 | qfq | 3,234,562 | 341,824,665 | 1.57% |
| 2024-08-29 | 102.99 | 105.16 | 102.28 | 104.08 | 103.83 | qfq | 1,514,937 | 157,824,995 | 1.10% |
| 2024-08-28 | 103.10 | 104.88 | 102.56 | 102.95 | 102.70 | qfq | 1,301,901 | 134,762,798 | -0.97% |
| 2024-08-27 | 105.03 | 106.10 | 102.90 | 103.96 | 103.71 | qfq | 1,782,732 | 185,374,515 | -1.37% |
| 2024-08-26 | 106.22 | 107.40 | 105.04 | 105.40 | 105.15 | qfq | 1,554,191 | 164,702,344 | -1.06% |
| 2024-08-23 | 105.83 | 106.98 | 103.80 | 106.53 | 106.27 | qfq | 1,583,225 | 166,589,500 | 0.66% |
| 2024-08-22 | 105.65 | 106.26 | 104.17 | 105.83 | 105.58 | qfq | 1,551,464 | 163,473,674 | 0.52% |
| 2024-08-21 | 106.57 | 108.22 | 105.03 | 105.28 | 105.03 | qfq | 1,431,089 | 151,662,650 | -1.42% |
| 2024-08-20 | 106.53 | 107.31 | 105.66 | 106.80 | 106.54 | qfq | 1,604,456 | 170,582,264 | -0.25% |
| 2024-08-19 | 111.80 | 111.88 | 106.68 | 107.07 | 106.81 | qfq | 2,880,601 | 311,084,688 | -3.54% |
| 2024-08-16 | 114.12 | 114.98 | 110.33 | 111.00 | 110.73 | qfq | 2,706,351 | 302,931,567 | -3.14% |
| 2024-08-15 | 115.49 | 117.68 | 114.14 | 114.60 | 114.33 | qfq | 1,736,423 | 200,872,808 | -0.77% |
| 2024-08-14 | 114.55 | 116.58 | 114.40 | 115.49 | 115.21 | qfq | 1,026,882 | 118,555,346 | 0.17% |
| 2024-08-13 | 115.80 | 115.80 | 114.08 | 115.29 | 115.01 | qfq | 1,171,698 | 134,501,044 | -0.12% |
| 2024-08-12 | 115.00 | 116.35 | 114.06 | 115.43 | 115.15 | qfq | 1,538,503 | 177,432,038 | 0.26% |
| 2024-08-09 | 118.73 | 118.85 | 113.70 | 115.13 | 114.85 | qfq | 2,811,924 | 324,006,634 | -2.51% |
| 2024-08-08 | 118.88 | 119.63 | 117.28 | 118.10 | 117.82 | qfq | 1,269,969 | 150,323,773 | -0.99% |
| 2024-08-07 | 118.00 | 119.77 | 117.06 | 119.28 | 118.99 | qfq | 2,027,871 | 240,957,909 | 1.03% |
| 2024-08-06 | 115.41 | 119.97 | 115.02 | 118.06 | 117.78 | qfq | 3,325,055 | 392,482,094 | 3.27% |
| 2024-08-05 | 112.00 | 116.51 | 111.90 | 114.32 | 114.05 | qfq | 2,563,941 | 295,248,748 | 0.90% |
| 2024-08-02 | 111.55 | 115.68 | 111.55 | 113.30 | 113.03 | qfq | 2,605,664 | 297,589,229 | 1.03% |
| 2024-08-01 | 116.50 | 116.55 | 111.50 | 112.15 | 111.88 | qfq | 2,871,602 | 325,011,211 | -3.53% |
| 2024-07-31 | 114.99 | 117.17 | 114.33 | 116.25 | 115.97 | qfq | 2,879,017 | 333,296,186 | 1.26% |
| 2024-07-30 | 116.98 | 116.98 | 114.22 | 114.80 | 114.52 | qfq | 1,782,010 | 205,003,774 | -0.97% |
| 2024-07-29 | 116.31 | 117.77 | 115.38 | 115.92 | 115.64 | qfq | 2,560,635 | 298,697,899 | -0.28% |
| 2024-07-26 | 112.01 | 117.75 | 112.01 | 116.25 | 115.97 | qfq | 2,757,738 | 319,817,684 | 3.67% |
| 2024-07-25 | 111.50 | 113.15 | 110.80 | 112.14 | 111.87 | qfq | 1,188,864 | 133,590,336 | 0.00% |
| 2024-07-24 | 112.61 | 113.73 | 111.11 | 112.14 | 111.87 | qfq | 1,598,425 | 179,336,885 | -1.01% |
| 2024-07-23 | 116.50 | 116.50 | 113.24 | 113.28 | 113.01 | qfq | 2,292,727 | 262,013,068 | -2.60% |
| 2024-07-22 | 113.00 | 118.86 | 113.00 | 116.30 | 116.02 | qfq | 4,260,425 | 497,881,497 | 2.92% |
| 2024-07-19 | 110.63 | 113.94 | 110.06 | 113.00 | 112.73 | qfq | 3,743,011 | 419,697,801 | 2.14% |
| 2024-07-18 | 106.31 | 111.37 | 105.60 | 110.63 | 110.36 | qfq | 4,095,214 | 448,648,543 | 3.40% |
| 2024-07-17 | 105.12 | 107.45 | 104.10 | 106.99 | 106.48 | qfq | 2,611,565 | 277,262,269 | 1.72% |
| 2024-07-16 | 105.09 | 106.98 | 105.00 | 105.18 | 104.68 | qfq | 1,788,750 | 189,221,170 | -0.27% |
| 2024-07-15 | 106.10 | 106.69 | 104.70 | 105.46 | 104.96 | qfq | 1,342,720 | 141,719,426 | -1.13% |
| 2024-07-12 | 107.25 | 108.30 | 105.88 | 106.66 | 106.16 | qfq | 1,827,695 | 195,357,437 | -0.68% |
| 2024-07-11 | 108.94 | 109.13 | 106.36 | 107.39 | 106.88 | qfq | 2,627,453 | 283,151,698 | 2.16% |
| 2024-07-10 | 105.02 | 106.70 | 103.92 | 105.12 | 104.62 | qfq | 1,332,668 | 140,324,497 | 0.10% |
| 2024-07-09 | 103.31 | 105.60 | 102.32 | 105.02 | 104.52 | qfq | 2,250,656 | 233,510,663 | 0.87% |
| 2024-07-08 | 107.80 | 107.89 | 103.83 | 104.11 | 103.62 | qfq | 2,180,977 | 230,147,969 | -3.62% |
| 2024-07-05 | 103.11 | 108.67 | 103.01 | 108.02 | 107.51 | qfq | 3,229,830 | 344,665,442 | 4.29% |
| 2024-07-04 | 104.70 | 105.31 | 103.08 | 103.58 | 103.09 | qfq | 1,553,823 | 161,417,681 | -1.27% |
| 2024-07-03 | 106.00 | 106.80 | 104.43 | 104.91 | 104.41 | qfq | 1,770,574 | 186,686,886 | -1.12% |
| 2024-07-02 | 107.60 | 107.60 | 105.76 | 106.10 | 105.60 | qfq | 1,846,865 | 196,335,147 | -1.28% |
| 2024-07-01 | 109.83 | 110.03 | 106.00 | 107.48 | 106.97 | qfq | 3,075,287 | 330,340,101 | -2.02% |
| 2024-06-28 | 111.12 | 112.29 | 109.70 | 109.70 | 109.18 | qfq | 2,669,594 | 296,092,414 | -1.29% |
| 2024-06-27 | 114.11 | 114.12 | 110.76 | 111.13 | 110.60 | qfq | 1,789,167 | 200,924,247 | -2.59% |
| 2024-06-26 | 113.98 | 115.15 | 113.20 | 114.08 | 113.54 | qfq | 1,636,409 | 186,929,434 | -0.18% |
| 2024-06-25 | 114.83 | 115.70 | 113.33 | 114.29 | 113.75 | qfq | 2,580,646 | 295,129,934 | -0.19% |
| 2024-06-24 | 116.90 | 117.88 | 114.47 | 114.51 | 113.97 | qfq | 2,372,312 | 275,582,140 | -2.20% |
| 2024-06-21 | 115.05 | 117.70 | 115.01 | 117.08 | 116.53 | qfq | 1,845,836 | 214,963,892 | 1.03% |
| 2024-06-20 | 116.50 | 118.99 | 115.88 | 115.89 | 115.34 | qfq | 3,487,422 | 409,921,888 | -0.09% |
| 2024-06-19 | 113.13 | 116.95 | 112.65 | 115.99 | 115.44 | qfq | 3,558,105 | 411,670,262 | 2.53% |
| 2024-06-18 | 112.87 | 113.48 | 112.05 | 113.13 | 112.59 | qfq | 2,486,268 | 280,754,853 | 0.38% |
| 2024-06-17 | 112.55 | 112.98 | 110.60 | 112.70 | 112.17 | qfq | 4,247,808 | 473,929,683 | -0.27% |
| 2024-06-14 | 112.10 | 114.09 | 110.88 | 113.00 | 112.47 | qfq | 11,597,873 | 1,306,259,442 | 0.80% |
| 2024-06-13 | 115.94 | 115.95 | 111.50 | 112.10 | 111.57 | qfq | 7,062,884 | 797,430,122 | -3.31% |
| 2024-06-12 | 122.09 | 123.00 | 115.60 | 115.94 | 115.39 | qfq | 4,663,166 | 549,206,034 | -4.35% |
| 2024-06-11 | 121.19 | 121.59 | 118.17 | 121.21 | 120.64 | qfq | 3,039,222 | 364,231,071 | -0.12% |
| 2024-06-07 | 120.80 | 123.24 | 119.88 | 121.35 | 120.78 | qfq | 1,850,504 | 224,189,598 | 0.12% |
| 2024-06-06 | 121.41 | 122.00 | 120.62 | 121.21 | 120.64 | qfq | 1,510,404 | 183,062,304 | -0.40% |
| 2024-06-05 | 121.70 | 122.70 | 120.38 | 121.70 | 121.12 | qfq | 2,106,827 | 256,321,390 | 0.02% |
| 2024-06-04 | 122.63 | 124.23 | 121.58 | 121.67 | 121.09 | qfq | 1,920,092 | 235,500,470 | -0.84% |
| 2024-06-03 | 126.01 | 127.80 | 121.20 | 122.70 | 122.12 | qfq | 2,841,254 | 348,951,200 | -3.99% |
| 2024-05-31 | 126.50 | 127.80 | 126.17 | 127.80 | 127.20 | qfq | 1,450,988 | 184,336,252 | 1.40% |
| 2024-05-30 | 124.88 | 126.50 | 124.11 | 126.04 | 125.44 | qfq | 1,128,276 | 141,305,477 | 0.95% |
| 2024-05-29 | 125.00 | 126.60 | 124.10 | 124.85 | 124.26 | qfq | 980,560 | 123,116,701 | -0.15% |
| 2024-05-28 | 126.10 | 126.67 | 123.66 | 125.04 | 124.45 | qfq | 1,180,303 | 147,364,479 | -0.95% |
| 2024-05-27 | 127.43 | 127.95 | 125.30 | 126.24 | 125.64 | qfq | 1,416,991 | 178,880,805 | -0.95% |
| 2024-05-24 | 126.31 | 127.90 | 126.31 | 127.45 | 126.85 | qfq | 1,281,672 | 163,119,247 | 0.25% |
| 2024-05-23 | 127.60 | 128.47 | 126.82 | 127.13 | 126.53 | qfq | 1,173,741 | 149,737,514 | -0.34% |
| 2024-05-22 | 127.38 | 127.99 | 126.55 | 127.56 | 126.96 | qfq | 1,210,914 | 154,002,740 | 0.14% |
| 2024-05-21 | 127.00 | 128.00 | 125.87 | 127.38 | 126.78 | qfq | 1,859,235 | 236,076,889 | 0.35% |
| 2024-05-20 | 129.53 | 129.62 | 125.60 | 126.93 | 126.33 | qfq | 3,096,412 | 392,821,894 | -1.83% |
| 2024-05-17 | 132.50 | 132.60 | 128.88 | 129.30 | 128.69 | qfq | 2,244,030 | 292,000,394 | -2.09% |
| 2024-05-16 | 133.25 | 134.61 | 131.98 | 132.06 | 131.44 | qfq | 1,892,066 | 251,758,533 | -0.86% |
| 2024-05-15 | 135.21 | 136.65 | 133.20 | 133.20 | 132.57 | qfq | 1,785,384 | 240,317,454 | -1.83% |
| 2024-05-14 | 134.56 | 140.43 | 134.51 | 135.68 | 135.04 | qfq | 4,271,466 | 589,620,340 | 0.75% |
| 2024-05-13 | 131.51 | 135.05 | 130.54 | 134.67 | 134.03 | qfq | 2,683,033 | 358,926,526 | 2.40% |
| 2024-05-10 | 131.11 | 132.27 | 129.60 | 131.51 | 130.89 | qfq | 1,430,209 | 187,751,336 | 0.57% |
| 2024-05-09 | 130.72 | 132.58 | 128.88 | 130.77 | 130.15 | qfq | 2,024,094 | 265,189,559 | 0.54% |
| 2024-05-08 | 134.88 | 135.00 | 130.07 | 130.07 | 129.45 | qfq | 2,160,812 | 285,998,005 | -3.29% |
| 2024-05-07 | 132.12 | 135.15 | 132.12 | 134.50 | 133.86 | qfq | 2,375,939 | 318,910,785 | 1.91% |
| 2024-05-06 | 133.99 | 134.86 | 131.39 | 131.98 | 131.36 | qfq | 2,362,789 | 313,099,593 | -0.44% |
| 2024-04-30 | 131.88 | 134.20 | 131.88 | 132.56 | 131.93 | qfq | 1,988,213 | 264,571,814 | -0.03% |
| 2024-04-29 | 128.98 | 133.48 | 128.29 | 132.60 | 131.97 | qfq | 3,295,740 | 432,996,429 | 2.71% |
| 2024-04-26 | 126.99 | 129.68 | 125.66 | 129.10 | 128.49 | qfq | 2,118,915 | 271,806,546 | 1.34% |
| 2024-04-25 | 125.52 | 127.97 | 124.02 | 127.39 | 126.79 | qfq | 1,691,444 | 213,446,465 | 1.36% |
| 2024-04-24 | 125.93 | 126.80 | 125.30 | 125.68 | 125.09 | qfq | 1,191,292 | 149,788,993 | -0.59% |
| 2024-04-23 | 121.89 | 126.76 | 121.89 | 126.43 | 125.83 | qfq | 2,366,990 | 296,002,686 | 2.81% |
| 2024-04-22 | 122.90 | 123.77 | 120.00 | 122.97 | 122.39 | qfq | 1,344,117 | 164,875,668 | 1.33% |
| 2024-04-19 | 123.56 | 123.81 | 121.28 | 121.35 | 120.78 | qfq | 1,287,523 | 157,135,534 | -1.25% |
| 2024-04-18 | 122.12 | 124.64 | 121.26 | 122.89 | 122.31 | qfq | 2,247,116 | 276,885,036 | 0.55% |
| 2024-04-17 | 121.11 | 123.24 | 120.00 | 122.22 | 121.64 | qfq | 2,115,199 | 258,146,654 | 1.34% |
| 2024-04-16 | 125.01 | 125.80 | 119.50 | 120.60 | 120.03 | qfq | 2,929,840 | 356,204,969 | -4.00% |
| 2024-04-15 | 123.88 | 128.22 | 123.50 | 125.63 | 125.04 | qfq | 2,272,442 | 287,330,878 | 1.75% |
| 2024-04-12 | 124.10 | 124.75 | 123.26 | 123.47 | 122.89 | qfq | 1,211,681 | 150,064,302 | -0.51% |
| 2024-04-11 | 125.24 | 126.50 | 124.10 | 124.10 | 123.51 | qfq | 1,335,600 | 166,801,014 | -1.57% |
| 2024-04-10 | 126.44 | 128.22 | 125.45 | 126.08 | 125.48 | qfq | 1,514,060 | 192,285,148 | 0.22% |
| 2024-04-09 | 124.96 | 126.67 | 123.25 | 125.80 | 125.21 | qfq | 1,429,801 | 179,423,737 | 0.56% |
| 2024-04-08 | 126.56 | 128.67 | 125.02 | 125.10 | 124.51 | qfq | 1,732,066 | 219,216,716 | -1.92% |
| 2024-04-03 | 126.62 | 127.87 | 125.00 | 127.55 | 126.95 | qfq | 2,002,754 | 253,716,880 | 0.60% |
| 2024-04-02 | 128.14 | 128.83 | 125.26 | 126.79 | 126.19 | qfq | 2,292,620 | 289,869,060 | -1.05% |
| 2024-04-01 | 127.10 | 129.80 | 127.00 | 128.14 | 127.53 | qfq | 2,094,620 | 269,021,856 | -1.28% |
| 2024-03-29 | 131.19 | 131.68 | 128.40 | 129.80 | 129.19 | qfq | 1,579,377 | 205,091,192 | -1.01% |
| 2024-03-28 | 131.97 | 133.45 | 130.20 | 131.13 | 130.51 | qfq | 2,371,919 | 312,313,428 | -1.03% |
| 2024-03-27 | 134.19 | 134.97 | 132.29 | 132.50 | 131.87 | qfq | 1,445,529 | 193,375,417 | -1.25% |
| 2024-03-26 | 132.60 | 134.80 | 132.07 | 134.18 | 133.55 | qfq | 1,920,994 | 256,846,048 | 1.18% |
| 2024-03-25 | 132.01 | 133.27 | 130.67 | 132.62 | 131.99 | qfq | 1,869,982 | 246,770,285 | 0.09% |
| 2024-03-22 | 134.02 | 134.78 | 132.33 | 132.50 | 131.87 | qfq | 2,272,101 | 302,989,349 | -1.54% |
| 2024-03-21 | 136.28 | 136.63 | 133.06 | 134.57 | 133.93 | qfq | 1,898,951 | 256,304,290 | -1.25% |
| 2024-03-20 | 136.15 | 137.23 | 135.52 | 136.28 | 135.64 | qfq | 1,557,076 | 212,318,116 | -0.32% |
| 2024-03-19 | 139.05 | 139.80 | 136.60 | 136.72 | 136.07 | qfq | 2,539,836 | 348,970,456 | -1.89% |
| 2024-03-18 | 140.25 | 140.42 | 139.01 | 139.36 | 138.70 | qfq | 2,153,387 | 300,459,976 | -0.46% |
| 2024-03-15 | 140.60 | 144.89 | 138.78 | 140.00 | 139.34 | qfq | 3,355,998 | 473,447,306 | -0.60% |
| 2024-03-14 | 140.80 | 141.73 | 139.00 | 140.85 | 140.18 | qfq | 3,207,880 | 450,968,461 | 1.69% |
| 2024-03-13 | 139.00 | 139.47 | 138.00 | 138.51 | 137.85 | qfq | 1,444,782 | 200,428,549 | -0.65% |
| 2024-03-12 | 137.58 | 139.68 | 137.58 | 139.42 | 138.76 | qfq | 2,256,739 | 313,386,922 | 1.03% |
| 2024-03-11 | 137.88 | 139.67 | 136.96 | 138.00 | 137.35 | qfq | 2,345,266 | 324,207,400 | 0.18% |
| 2024-03-08 | 139.90 | 139.90 | 136.81 | 137.75 | 137.10 | qfq | 1,924,203 | 264,753,420 | -1.36% |
| 2024-03-07 | 140.88 | 141.81 | 139.30 | 139.65 | 138.99 | qfq | 2,138,798 | 299,353,090 | -1.03% |
| 2024-03-06 | 142.53 | 143.55 | 140.77 | 141.10 | 140.43 | qfq | 2,820,245 | 400,651,659 | -0.98% |
| 2024-03-05 | 138.89 | 143.59 | 138.49 | 142.50 | 141.83 | qfq | 4,840,934 | 688,595,458 | 2.40% |
| 2024-03-04 | 137.12 | 139.87 | 136.77 | 139.16 | 138.50 | qfq | 2,855,086 | 395,081,392 | 0.48% |
| 2024-03-01 | 141.80 | 142.01 | 137.05 | 138.50 | 137.84 | qfq | 3,294,951 | 457,710,373 | -2.67% |
| 2024-02-29 | 141.01 | 142.40 | 138.50 | 142.30 | 141.63 | qfq | 3,591,497 | 503,787,565 | 0.47% |
| 2024-02-28 | 141.00 | 144.49 | 140.56 | 141.64 | 140.97 | qfq | 3,792,723 | 539,347,802 | 1.17% |
| 2024-02-27 | 138.95 | 140.08 | 135.79 | 140.00 | 139.34 | qfq | 3,000,629 | 414,013,019 | 0.52% |
| 2024-02-26 | 140.88 | 141.00 | 139.27 | 139.27 | 138.61 | qfq | 2,167,327 | 303,240,160 | -0.52% |
| 2024-02-23 | 140.37 | 141.49 | 139.20 | 140.00 | 139.34 | qfq | 1,914,497 | 268,271,351 | -0.21% |
| 2024-02-22 | 141.55 | 142.90 | 139.48 | 140.30 | 139.64 | qfq | 2,291,996 | 321,723,997 | -1.58% |
| 2024-02-21 | 142.01 | 143.68 | 140.69 | 142.55 | 141.88 | qfq | 2,669,736 | 380,213,447 | -0.04% |
| 2024-02-20 | 142.81 | 144.40 | 141.85 | 142.60 | 141.93 | qfq | 2,085,122 | 298,463,514 | -0.97% |
| 2024-02-19 | 143.10 | 146.92 | 140.50 | 144.00 | 143.32 | qfq | 4,486,001 | 643,364,387 | -0.54% |
| 2024-02-08 | 146.98 | 147.75 | 139.00 | 144.78 | 144.10 | qfq | 4,656,947 | 668,116,726 | -1.42% |
| 2024-02-07 | 143.48 | 149.00 | 141.61 | 146.86 | 146.17 | qfq | 5,427,571 | 791,066,168 | 2.66% |
| 2024-02-06 | 143.55 | 145.10 | 140.88 | 143.05 | 142.37 | qfq | 4,011,650 | 576,881,729 | -0.35% |
| 2024-02-05 | 138.00 | 144.30 | 133.88 | 143.55 | 142.87 | qfq | 4,792,710 | 669,110,775 | 4.45% |
| 2024-02-02 | 134.84 | 138.00 | 134.00 | 137.43 | 136.78 | qfq | 2,920,711 | 396,403,394 | 2.00% |
| 2024-02-01 | 133.01 | 135.99 | 132.00 | 134.73 | 134.09 | qfq | 1,816,815 | 244,165,246 | -0.11% |
| 2024-01-31 | 134.50 | 135.80 | 130.98 | 134.88 | 134.24 | qfq | 2,448,346 | 328,463,531 | -0.65% |
| 2024-01-30 | 136.81 | 138.47 | 133.60 | 135.76 | 135.12 | qfq | 1,966,989 | 267,918,363 | -1.04% |
| 2024-01-29 | 138.10 | 139.35 | 136.14 | 137.18 | 136.53 | qfq | 1,818,791 | 251,125,520 | 0.06% |
| 2024-01-26 | 137.20 | 139.31 | 135.59 | 137.10 | 136.45 | qfq | 2,138,990 | 294,788,248 | -1.08% |
| 2024-01-25 | 136.15 | 139.49 | 135.16 | 138.59 | 137.93 | qfq | 2,044,501 | 281,549,888 | 1.20% |
| 2024-01-24 | 133.00 | 137.20 | 132.51 | 136.95 | 136.30 | qfq | 2,772,385 | 375,337,856 | 2.92% |
| 2024-01-23 | 134.00 | 135.50 | 130.21 | 133.06 | 132.43 | qfq | 2,376,306 | 316,765,782 | -1.39% |
| 2024-01-22 | 133.41 | 135.98 | 132.54 | 134.93 | 134.29 | qfq | 3,121,000 | 419,189,576 | 0.48% |
| 2024-01-19 | 130.71 | 135.95 | 129.15 | 134.28 | 133.64 | qfq | 2,802,985 | 369,625,391 | 2.20% |
| 2024-01-18 | 130.20 | 132.00 | 126.11 | 131.39 | 130.77 | qfq | 2,987,427 | 383,848,651 | -0.02% |
| 2024-01-17 | 132.73 | 133.27 | 130.55 | 131.42 | 130.80 | qfq | 1,923,202 | 254,060,382 | -0.99% |
| 2024-01-16 | 131.77 | 133.00 | 129.92 | 132.73 | 132.10 | qfq | 1,858,650 | 244,060,310 | 0.73% |
| 2024-01-15 | 130.30 | 132.87 | 129.00 | 131.77 | 131.15 | qfq | 1,835,340 | 240,918,169 | -0.02% |
| 2024-01-12 | 136.80 | 137.75 | 130.41 | 131.80 | 131.18 | qfq | 2,791,090 | 369,171,474 | -3.44% |
| 2024-01-11 | 136.28 | 139.22 | 135.72 | 136.50 | 135.85 | qfq | 2,054,525 | 282,447,525 | -0.26% |
| 2024-01-10 | 140.79 | 140.96 | 136.36 | 136.85 | 136.20 | qfq | 1,900,153 | 262,721,867 | -2.80% |
| 2024-01-09 | 137.10 | 142.34 | 136.38 | 140.79 | 140.12 | qfq | 2,360,341 | 331,122,328 | 1.95% |
| 2024-01-08 | 137.61 | 139.58 | 134.53 | 138.10 | 137.45 | qfq | 2,900,135 | 399,514,249 | -1.17% |
| 2024-01-05 | 145.00 | 145.95 | 139.09 | 139.73 | 139.07 | qfq | 3,676,350 | 522,322,859 | -4.17% |
| 2024-01-04 | 143.00 | 145.89 | 142.60 | 145.81 | 145.12 | qfq | 2,844,841 | 411,320,711 | 2.01% |
| 2024-01-03 | 139.03 | 144.60 | 138.05 | 142.93 | 142.25 | qfq | 3,301,947 | 468,871,993 | 2.35% |
| 2024-01-02 | 136.51 | 140.91 | 135.98 | 139.65 | 138.99 | qfq | 2,937,455 | 409,693,248 | 1.93% |
| 2023-12-29 | 135.12 | 137.91 | 135.04 | 137.01 | 136.36 | qfq | 2,338,207 | 320,348,044 | 0.82% |
| 2023-12-28 | 135.20 | 137.00 | 134.00 | 135.90 | 135.26 | qfq | 2,739,857 | 371,243,456 | -0.07% |
| 2023-12-27 | 136.30 | 137.96 | 135.14 | 136.00 | 135.36 | qfq | 2,599,616 | 354,354,110 | -0.63% |
| 2023-12-26 | 136.95 | 138.18 | 135.88 | 136.86 | 136.21 | qfq | 2,565,201 | 351,947,225 | -0.07% |
| 2023-12-25 | 134.54 | 137.48 | 133.51 | 136.95 | 136.30 | qfq | 3,146,959 | 429,315,009 | 1.49% |
| 2023-12-22 | 134.88 | 136.28 | 134.03 | 134.94 | 134.30 | qfq | 2,867,897 | 387,515,048 | -0.32% |
| 2023-12-21 | 134.19 | 135.80 | 133.05 | 135.37 | 134.73 | qfq | 3,094,619 | 416,870,590 | 0.74% |
| 2023-12-20 | 134.83 | 136.83 | 133.05 | 134.38 | 133.74 | qfq | 3,875,172 | 522,317,254 | -0.06% |
| 2023-12-19 | 134.40 | 136.28 | 133.30 | 134.46 | 133.82 | qfq | 4,253,222 | 572,748,242 | -0.33% |
| 2023-12-18 | 134.00 | 136.38 | 132.10 | 134.90 | 134.26 | qfq | 4,127,431 | 555,518,122 | 0.60% |
| 2023-12-15 | 136.18 | 137.33 | 133.89 | 134.10 | 133.47 | qfq | 4,812,473 | 651,589,334 | -1.57% |
| 2023-12-14 | 140.95 | 141.88 | 135.90 | 136.24 | 135.60 | qfq | 6,042,824 | 829,743,085 | -3.03% |
| 2023-12-13 | 139.78 | 142.37 | 139.02 | 140.49 | 139.83 | qfq | 6,513,267 | 917,109,802 | -0.70% |
| 2023-12-12 | 149.07 | 149.41 | 140.38 | 141.48 | 140.81 | qfq | 10,421,758 | 1,490,652,788 | -3.96% |
| 2023-12-11 | 149.34 | 150.49 | 143.89 | 147.31 | 146.61 | qfq | 11,312,738 | 1,662,018,714 | -1.85% |
| 2023-12-08 | 146.42 | 159.32 | 144.45 | 150.08 | 149.37 | qfq | 28,230,370 | 4,252,884,835 | 2.52% |
| 2023-12-07 | 149.00 | 155.98 | 145.66 | 146.39 | 145.70 | qfq | 18,694,769 | 2,824,419,400 | -2.41% |
| 2023-12-06 | 144.20 | 150.00 | 143.70 | 150.00 | 149.29 | qfq | 10,484,638 | 1,558,257,576 | 4.01% |
| 2023-12-05 | 145.21 | 146.78 | 141.80 | 144.22 | 143.54 | qfq | 9,732,948 | 1,409,363,602 | -1.04% |
| 2023-12-04 | 141.18 | 147.93 | 139.10 | 145.74 | 145.05 | qfq | 8,966,160 | 1,291,733,148 | 1.50% |
| 2023-12-01 | 142.89 | 144.09 | 138.08 | 143.59 | 142.91 | qfq | 9,005,940 | 1,274,687,778 | 0.41% |
| 2023-11-30 | 138.19 | 145.19 | 136.33 | 143.00 | 142.32 | qfq | 13,292,522 | 1,878,824,262 | 3.90% |
| 2023-11-29 | 133.00 | 139.27 | 132.50 | 137.63 | 136.98 | qfq | 9,337,229 | 1,276,359,353 | 2.77% |
| 2023-11-28 | 128.50 | 134.56 | 128.00 | 133.92 | 133.29 | qfq | 8,035,889 | 1,070,236,498 | 3.81% |
| 2023-11-27 | 132.58 | 135.23 | 126.00 | 129.00 | 128.39 | qfq | 7,350,708 | 952,838,941 | -0.62% |
| 2023-11-24 | 129.00 | 130.11 | 127.95 | 129.81 | 129.20 | qfq | 2,885,364 | 373,599,915 | 0.63% |
| 2023-11-23 | 129.00 | 129.63 | 128.33 | 129.00 | 128.39 | qfq | 1,959,149 | 252,750,376 | -0.16% |
| 2023-11-22 | 127.30 | 130.08 | 126.02 | 129.21 | 128.60 | qfq | 3,700,728 | 477,112,970 | 1.50% |
| 2023-11-21 | 127.50 | 128.40 | 125.80 | 127.30 | 126.70 | qfq | 2,798,403 | 355,833,298 | -0.13% |
| 2023-11-20 | 124.81 | 128.12 | 124.08 | 127.47 | 126.87 | qfq | 2,991,079 | 377,045,521 | 2.13% |
| 2023-11-17 | 121.88 | 125.37 | 121.88 | 124.81 | 124.22 | qfq | 2,128,400 | 262,937,392 | 1.76% |
| 2023-11-16 | 122.20 | 123.00 | 120.80 | 122.65 | 122.07 | qfq | 1,630,718 | 199,413,619 | 0.04% |
| 2023-11-15 | 124.48 | 124.48 | 122.26 | 122.60 | 122.02 | qfq | 2,175,611 | 267,501,037 | -0.15% |
| 2023-11-14 | 120.59 | 122.93 | 120.14 | 122.78 | 122.20 | qfq | 1,897,851 | 231,062,464 | 1.83% |
| 2023-11-13 | 121.80 | 122.38 | 119.90 | 120.57 | 120.00 | qfq | 1,562,669 | 188,626,488 | -1.01% |
| 2023-11-10 | 120.51 | 122.39 | 120.06 | 121.80 | 121.22 | qfq | 2,048,492 | 248,485,831 | 0.00% |
| 2023-11-09 | 123.00 | 124.40 | 120.81 | 121.80 | 121.22 | qfq | 2,212,863 | 269,367,682 | -0.98% |
| 2023-11-08 | 121.80 | 124.43 | 120.60 | 123.00 | 122.42 | qfq | 4,026,208 | 495,035,451 | 1.28% |
| 2023-11-07 | 121.26 | 121.96 | 119.13 | 121.45 | 120.88 | qfq | 2,902,767 | 351,029,776 | 0.42% |
| 2023-11-06 | 118.18 | 121.72 | 117.60 | 120.94 | 120.37 | qfq | 2,963,961 | 357,149,029 | 3.58% |
| 2023-11-03 | 115.25 | 117.80 | 114.11 | 116.76 | 116.21 | qfq | 2,279,116 | 265,227,976 | 1.28% |
| 2023-11-02 | 116.90 | 116.90 | 114.50 | 115.29 | 114.74 | qfq | 1,617,967 | 186,427,681 | -0.61% |
| 2023-11-01 | 119.01 | 119.29 | 114.87 | 116.00 | 115.45 | qfq | 2,669,857 | 310,113,795 | -2.82% |
| 2023-10-31 | 119.00 | 120.90 | 118.28 | 119.36 | 118.80 | qfq | 2,997,204 | 358,525,663 | -0.53% |
| 2023-10-30 | 115.56 | 120.50 | 114.50 | 119.99 | 119.42 | qfq | 4,085,844 | 486,715,606 | 2.82% |
| 2023-10-27 | 115.51 | 118.16 | 115.28 | 116.70 | 116.15 | qfq | 2,791,706 | 325,550,121 | 0.19% |
| 2023-10-26 | 114.00 | 116.50 | 112.05 | 116.48 | 115.93 | qfq | 3,083,002 | 353,430,688 | 1.27% |
| 2023-10-25 | 115.00 | 116.00 | 113.06 | 115.02 | 114.48 | qfq | 3,051,763 | 350,090,960 | 0.10% |
| 2023-10-24 | 110.97 | 115.40 | 109.71 | 114.91 | 114.37 | qfq | 5,781,345 | 655,621,273 | 4.30% |
| 2023-10-23 | 108.31 | 112.16 | 107.07 | 110.17 | 109.65 | qfq | 4,271,773 | 470,236,583 | 1.08% |
| 2023-10-20 | 105.69 | 109.80 | 105.55 | 108.99 | 108.47 | qfq | 4,706,529 | 510,318,108 | 2.68% |
| 2023-10-19 | 105.17 | 107.48 | 103.72 | 106.15 | 105.65 | qfq | 2,205,523 | 233,720,129 | 0.14% |
| 2023-10-18 | 107.00 | 107.79 | 104.50 | 106.00 | 105.50 | qfq | 2,359,032 | 249,574,273 | -1.67% |
| 2023-10-17 | 104.73 | 108.88 | 104.16 | 107.80 | 107.29 | qfq | 2,975,026 | 316,756,840 | 3.46% |
| 2023-10-16 | 106.80 | 107.89 | 103.50 | 104.19 | 103.70 | qfq | 2,830,733 | 296,307,622 | -2.61% |
| 2023-10-13 | 109.00 | 109.29 | 106.55 | 106.98 | 106.47 | qfq | 2,908,547 | 313,811,591 | -2.39% |
| 2023-10-12 | 104.98 | 110.30 | 104.50 | 109.60 | 109.08 | qfq | 5,770,497 | 620,564,665 | 4.32% |
| 2023-10-11 | 102.10 | 105.78 | 101.80 | 105.06 | 104.56 | qfq | 4,513,416 | 473,095,580 | 3.10% |
| 2023-10-10 | 103.60 | 103.75 | 101.36 | 101.90 | 101.42 | qfq | 2,364,641 | 242,403,236 | -1.26% |
| 2023-10-09 | 103.98 | 104.79 | 102.33 | 103.20 | 102.71 | qfq | 2,512,514 | 259,737,732 | -0.86% |
| 2023-09-28 | 106.99 | 107.01 | 103.68 | 104.09 | 103.60 | qfq | 3,526,536 | 368,304,978 | -2.70% |
| 2023-09-27 | 103.87 | 107.66 | 103.20 | 106.98 | 106.47 | qfq | 4,037,446 | 429,532,810 | 3.21% |
| 2023-09-26 | 105.08 | 105.34 | 103.52 | 103.65 | 103.16 | qfq | 1,951,831 | 202,998,555 | -1.29% |
| 2023-09-25 | 105.71 | 105.71 | 104.33 | 105.00 | 104.50 | qfq | 1,751,562 | 183,954,501 | -0.67% |
| 2023-09-22 | 103.70 | 105.74 | 102.00 | 105.71 | 105.21 | qfq | 2,269,033 | 236,026,550 | 2.23% |
| 2023-09-21 | 104.18 | 104.59 | 103.05 | 103.40 | 102.91 | qfq | 1,460,449 | 151,332,170 | -0.94% |
| 2023-09-20 | 105.75 | 105.99 | 104.13 | 104.38 | 103.89 | qfq | 1,860,418 | 194,710,980 | -1.53% |
| 2023-09-19 | 107.58 | 107.99 | 104.59 | 106.00 | 105.50 | qfq | 2,933,059 | 309,226,428 | -1.05% |
| 2023-09-18 | 105.60 | 109.98 | 105.33 | 107.12 | 106.61 | qfq | 3,594,052 | 388,872,626 | 0.77% |
| 2023-09-15 | 104.50 | 107.54 | 104.10 | 106.30 | 105.80 | qfq | 3,026,634 | 321,519,401 | 2.11% |
| 2023-09-14 | 105.57 | 105.80 | 103.60 | 104.10 | 103.61 | qfq | 1,828,724 | 190,657,153 | -1.42% |
| 2023-09-13 | 105.60 | 106.19 | 104.20 | 105.60 | 105.10 | qfq | 2,339,185 | 246,577,700 | 0.01% |
| 2023-09-12 | 108.50 | 108.50 | 105.48 | 105.59 | 105.09 | qfq | 3,044,463 | 324,051,036 | -2.57% |
| 2023-09-11 | 106.02 | 109.10 | 106.02 | 108.37 | 107.86 | qfq | 2,758,975 | 298,952,377 | 2.13% |
| 2023-09-08 | 106.04 | 107.60 | 105.89 | 106.11 | 105.61 | qfq | 1,602,459 | 171,055,752 | -0.65% |
| 2023-09-07 | 108.06 | 108.20 | 105.20 | 106.80 | 106.29 | qfq | 2,883,300 | 307,285,541 | -1.11% |
| 2023-09-06 | 106.50 | 109.20 | 106.00 | 108.00 | 107.49 | qfq | 3,323,317 | 358,478,667 | 1.02% |
| 2023-09-05 | 107.73 | 107.99 | 106.00 | 106.91 | 106.40 | qfq | 2,791,845 | 298,123,643 | -1.06% |
| 2023-09-04 | 108.43 | 109.43 | 107.60 | 108.05 | 107.54 | qfq | 3,064,071 | 331,361,015 | -0.35% |
| 2023-09-01 | 109.98 | 110.50 | 107.80 | 108.43 | 107.92 | qfq | 2,367,239 | 258,119,076 | -1.67% |
| 2023-08-31 | 109.02 | 112.11 | 108.60 | 110.27 | 109.75 | qfq | 3,447,890 | 381,107,884 | 0.44% |
| 2023-08-30 | 107.52 | 110.39 | 107.00 | 109.79 | 109.27 | qfq | 4,072,244 | 445,361,345 | 1.56% |
| 2023-08-29 | 102.01 | 109.00 | 102.01 | 108.10 | 107.59 | qfq | 5,887,262 | 626,335,169 | 4.96% |
| 2023-08-28 | 112.01 | 112.36 | 102.68 | 102.99 | 102.50 | qfq | 5,645,756 | 602,920,257 | -1.35% |
| 2023-08-25 | 103.70 | 107.60 | 103.51 | 104.40 | 103.91 | qfq | 4,232,725 | 446,908,904 | 0.37% |
| 2023-08-24 | 105.13 | 106.49 | 102.03 | 104.02 | 103.53 | qfq | 3,786,415 | 396,304,194 | -0.93% |
| 2023-08-23 | 110.69 | 110.90 | 104.88 | 105.00 | 104.50 | qfq | 5,064,651 | 546,553,916 | -3.67% |
| 2023-08-22 | 115.30 | 120.30 | 105.00 | 109.00 | 108.48 | qfq | 17,165,383 | 1,892,394,126 | -12.80% |
| 2023-08-21 | 131.00 | 132.65 | 123.01 | 125.00 | 124.41 | qfq | 2,022,422 | 258,704,206 | -4.74% |
| 2023-08-18 | 133.57 | 134.55 | 131.00 | 131.22 | 130.60 | qfq | 983,715 | 130,512,305 | -1.10% |
| 2023-08-17 | 133.81 | 133.96 | 131.99 | 132.68 | 132.05 | qfq | 860,632 | 114,131,429 | -1.35% |
| 2023-08-16 | 133.00 | 135.70 | 131.00 | 134.50 | 133.86 | qfq | 1,044,169 | 140,085,613 | 0.22% |
| 2023-08-15 | 133.10 | 135.53 | 131.63 | 134.21 | 133.58 | qfq | 901,366 | 120,706,757 | 2.11% |
| 2023-08-14 | 133.27 | 134.01 | 130.82 | 131.44 | 130.82 | qfq | 832,733 | 109,669,862 | -1.42% |
| 2023-08-11 | 134.89 | 135.80 | 133.05 | 133.33 | 132.70 | qfq | 752,429 | 101,221,024 | -1.25% |
| 2023-08-10 | 135.50 | 135.95 | 134.11 | 135.02 | 134.38 | qfq | 677,276 | 91,437,093 | -0.68% |
| 2023-08-09 | 134.50 | 136.34 | 134.50 | 135.94 | 135.30 | qfq | 827,457 | 112,317,183 | 0.63% |
| 2023-08-08 | 133.50 | 135.50 | 133.01 | 135.09 | 134.45 | qfq | 772,073 | 104,087,981 | 0.81% |
| 2023-08-07 | 135.32 | 136.46 | 132.80 | 134.00 | 133.37 | qfq | 1,553,472 | 208,504,324 | -1.00% |
| 2023-08-04 | 137.01 | 137.88 | 133.83 | 135.36 | 134.72 | qfq | 1,244,101 | 168,582,943 | -0.91% |
| 2023-08-03 | 136.00 | 138.29 | 135.54 | 136.60 | 135.95 | qfq | 1,200,963 | 163,546,628 | -0.31% |
| 2023-08-02 | 138.81 | 140.00 | 137.00 | 137.03 | 136.38 | qfq | 1,055,662 | 145,921,218 | -1.20% |
| 2023-08-01 | 141.50 | 141.95 | 138.51 | 138.70 | 138.04 | qfq | 1,630,306 | 227,311,839 | -2.32% |
| 2023-07-31 | 146.00 | 146.43 | 140.85 | 141.99 | 141.32 | qfq | 1,797,636 | 255,473,142 | -2.44% |
| 2023-07-28 | 145.05 | 146.80 | 143.66 | 145.54 | 144.85 | qfq | 1,399,330 | 203,234,517 | 0.34% |
| 2023-07-27 | 147.06 | 148.50 | 144.68 | 145.05 | 144.36 | qfq | 1,525,106 | 223,337,429 | -1.37% |
| 2023-07-26 | 140.88 | 149.00 | 140.51 | 147.07 | 146.37 | qfq | 2,776,462 | 407,622,630 | 4.30% |
| 2023-07-25 | 140.01 | 142.60 | 139.18 | 141.01 | 140.34 | qfq | 970,934 | 136,772,843 | 0.72% |
| 2023-07-24 | 143.90 | 144.80 | 139.70 | 140.00 | 139.34 | qfq | 1,939,539 | 275,817,347 | 2.56% |
| 2023-07-21 | 135.02 | 137.20 | 135.02 | 136.50 | 135.85 | qfq | 511,324 | 69,781,936 | 1.10% |
| 2023-07-20 | 135.97 | 136.20 | 134.83 | 135.01 | 134.37 | qfq | 471,625 | 63,806,196 | -0.07% |
| 2023-07-19 | 136.30 | 136.65 | 135.00 | 135.10 | 134.46 | qfq | 411,937 | 55,809,879 | -0.88% |
| 2023-07-18 | 135.90 | 137.26 | 135.90 | 136.30 | 135.66 | qfq | 308,220 | 42,070,208 | 0.15% |
| 2023-07-17 | 138.75 | 138.99 | 135.55 | 136.10 | 135.46 | qfq | 715,860 | 97,630,756 | -1.48% |