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
峰岹科技688279.SH
最近收盘价188.572026-07-17
最近交易日2026-07-17
成交量（股）2,639,448
成交额（元）529,911,901
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-29 | 2026-06-05 | cash_dividend | 0.78 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-17 | 2025-05-23 | cash_dividend | 0.78 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-18 | 2024-06-24 | cash_dividend | 0.61 | — | — | — | 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 | 209.19 | 213.31 | 186.14 | 188.57 | 188.57 | qfq | 2,639,448 | 529,911,901 | -9.34% |
| 2026-07-16 | 208.95 | 225.60 | 204.14 | 208.00 | 208.00 | qfq | 1,819,896 | 388,747,536 | -1.23% |
| 2026-07-15 | 225.45 | 226.14 | 208.00 | 210.59 | 210.59 | qfq | 2,047,466 | 438,237,732 | -4.93% |
| 2026-07-14 | 229.00 | 230.86 | 210.38 | 221.51 | 221.51 | qfq | 2,328,231 | 512,463,666 | -2.13% |
| 2026-07-13 | 225.21 | 242.70 | 223.90 | 226.33 | 226.33 | qfq | 2,774,854 | 648,071,386 | -0.74% |
| 2026-07-10 | 231.00 | 244.42 | 226.07 | 228.01 | 228.01 | qfq | 2,442,587 | 578,335,974 | -2.69% |
| 2026-07-09 | 229.50 | 235.00 | 223.23 | 234.32 | 234.32 | qfq | 2,081,249 | 477,813,940 | 1.88% |
| 2026-07-08 | 232.28 | 242.69 | 229.00 | 230.00 | 230.00 | qfq | 2,902,579 | 681,294,619 | -1.69% |
| 2026-07-07 | 225.18 | 239.80 | 221.13 | 233.96 | 233.96 | qfq | 2,706,850 | 633,198,452 | 2.96% |
| 2026-07-06 | 244.80 | 245.94 | 220.50 | 227.24 | 227.24 | qfq | 3,818,532 | 871,092,801 | -5.85% |
| 2026-07-03 | 228.00 | 251.80 | 226.00 | 241.35 | 241.35 | qfq | 4,226,762 | 1,014,001,051 | 5.86% |
| 2026-07-02 | 228.69 | 238.97 | 220.00 | 228.00 | 228.00 | qfq | 3,106,515 | 720,252,455 | -1.30% |
| 2026-07-01 | 226.09 | 247.65 | 226.00 | 231.00 | 231.00 | qfq | 3,665,065 | 871,304,702 | 2.92% |
| 2026-06-30 | 201.25 | 231.89 | 199.00 | 224.44 | 224.44 | qfq | 3,535,418 | 768,032,512 | 11.41% |
| 2026-06-29 | 195.00 | 202.88 | 193.19 | 201.45 | 201.45 | qfq | 2,593,868 | 513,361,744 | 0.96% |
| 2026-06-26 | 210.89 | 212.98 | 197.50 | 199.53 | 199.53 | qfq | 2,097,447 | 427,455,012 | -4.49% |
| 2026-06-25 | 211.02 | 215.10 | 203.40 | 208.92 | 208.92 | qfq | 1,938,459 | 405,263,326 | -1.02% |
| 2026-06-24 | 202.27 | 214.58 | 200.43 | 211.08 | 211.08 | qfq | 2,627,785 | 550,409,106 | 3.40% |
| 2026-06-23 | 202.18 | 208.84 | 196.50 | 204.13 | 204.13 | qfq | 1,988,693 | 404,169,352 | 0.46% |
| 2026-06-22 | 209.61 | 210.99 | 196.18 | 203.19 | 203.19 | qfq | 2,426,889 | 492,269,070 | -2.87% |
| 2026-06-18 | 211.49 | 216.50 | 208.18 | 209.19 | 209.19 | qfq | 1,827,830 | 386,500,863 | -0.56% |
| 2026-06-17 | 210.00 | 212.88 | 207.01 | 210.37 | 210.37 | qfq | 1,774,707 | 371,349,541 | -0.44% |
| 2026-06-16 | 212.56 | 214.26 | 206.16 | 211.30 | 211.30 | qfq | 1,692,874 | 355,742,261 | -0.59% |
| 2026-06-15 | 203.50 | 214.24 | 203.50 | 212.56 | 212.56 | qfq | 2,291,194 | 481,992,622 | 4.40% |
| 2026-06-12 | 211.11 | 212.76 | 202.10 | 203.60 | 203.60 | qfq | 3,670,669 | 758,506,749 | -1.69% |
| 2026-06-11 | 205.93 | 210.49 | 201.66 | 207.10 | 207.10 | qfq | 2,457,238 | 507,204,404 | 1.62% |
| 2026-06-10 | 205.73 | 207.40 | 198.00 | 203.79 | 203.79 | qfq | 1,733,346 | 351,462,644 | -2.59% |
| 2026-06-09 | 203.95 | 213.60 | 199.81 | 209.21 | 209.21 | qfq | 1,937,101 | 401,208,500 | 4.43% |
| 2026-06-08 | 203.52 | 208.70 | 198.03 | 200.33 | 200.33 | qfq | 2,611,472 | 529,991,667 | -5.50% |
| 2026-06-05 | 206.63 | 222.88 | 204.13 | 212.00 | 212.00 | qfq | 1,795,704 | 382,114,833 | 0.22% |
| 2026-06-04 | 205.00 | 217.30 | 205.00 | 211.53 | 210.75 | qfq | 1,611,597 | 342,911,075 | 1.04% |
| 2026-06-03 | 211.70 | 215.00 | 207.31 | 209.35 | 208.58 | qfq | 1,699,697 | 359,262,429 | -1.04% |
| 2026-06-02 | 215.00 | 215.00 | 203.97 | 211.54 | 210.76 | qfq | 1,985,935 | 418,183,683 | -0.62% |
| 2026-06-01 | 216.40 | 222.99 | 210.16 | 212.87 | 212.09 | qfq | 2,568,462 | 554,118,921 | -1.88% |
| 2026-05-29 | 238.86 | 239.28 | 212.01 | 216.94 | 216.14 | qfq | 2,818,936 | 619,079,127 | -7.45% |
| 2026-05-28 | 229.31 | 238.86 | 226.07 | 234.40 | 233.54 | qfq | 2,683,601 | 626,046,322 | 1.32% |
| 2026-05-27 | 246.32 | 248.57 | 229.82 | 231.34 | 230.49 | qfq | 3,097,481 | 731,706,306 | -5.07% |
| 2026-05-26 | 244.22 | 252.02 | 237.00 | 243.70 | 242.80 | qfq | 2,607,957 | 638,024,292 | -1.01% |
| 2026-05-25 | 250.33 | 259.90 | 242.21 | 246.19 | 245.28 | qfq | 2,158,332 | 538,176,075 | -1.60% |
| 2026-05-22 | 242.50 | 258.05 | 239.60 | 250.19 | 249.27 | qfq | 2,812,048 | 700,164,125 | 4.68% |
| 2026-05-21 | 250.00 | 254.95 | 239.00 | 239.00 | 238.12 | qfq | 2,032,933 | 502,147,719 | -4.40% |
| 2026-05-20 | 242.50 | 252.80 | 238.02 | 250.00 | 249.08 | qfq | 2,302,902 | 564,416,920 | 2.50% |
| 2026-05-19 | 240.82 | 248.50 | 237.00 | 243.90 | 243.00 | qfq | 2,393,737 | 582,891,423 | 0.92% |
| 2026-05-18 | 232.65 | 247.00 | 228.88 | 241.67 | 240.78 | qfq | 2,780,757 | 671,176,388 | 2.98% |
| 2026-05-15 | 229.60 | 248.00 | 229.60 | 234.67 | 233.80 | qfq | 2,875,232 | 684,598,685 | 2.37% |
| 2026-05-14 | 233.77 | 244.80 | 226.62 | 229.23 | 228.38 | qfq | 2,664,766 | 626,994,266 | -1.53% |
| 2026-05-13 | 225.66 | 235.39 | 221.68 | 232.80 | 231.94 | qfq | 2,024,133 | 460,692,743 | 1.34% |
| 2026-05-12 | 231.49 | 231.49 | 223.00 | 229.72 | 228.87 | qfq | 1,717,840 | 389,627,892 | 0.08% |
| 2026-05-11 | 220.01 | 236.86 | 219.50 | 229.53 | 228.68 | qfq | 3,238,942 | 744,948,189 | 6.63% |
| 2026-05-08 | 202.49 | 219.80 | 202.49 | 215.26 | 214.47 | qfq | 2,511,903 | 533,973,954 | 5.05% |
| 2026-05-07 | 199.50 | 207.69 | 198.83 | 204.91 | 204.15 | qfq | 1,821,190 | 371,402,029 | 3.03% |
| 2026-05-06 | 200.20 | 206.70 | 198.12 | 198.88 | 198.15 | qfq | 1,798,657 | 363,664,424 | 0.72% |
| 2026-04-30 | 194.30 | 200.44 | 193.40 | 197.45 | 196.72 | qfq | 1,610,957 | 316,929,954 | 0.74% |
| 2026-04-29 | 204.10 | 208.00 | 195.58 | 195.99 | 195.27 | qfq | 2,440,824 | 485,898,131 | -3.05% |
| 2026-04-28 | 202.70 | 205.66 | 198.20 | 202.15 | 201.40 | qfq | 1,132,045 | 228,720,727 | -1.24% |
| 2026-04-27 | 200.05 | 206.34 | 197.00 | 204.69 | 203.94 | qfq | 2,026,676 | 411,162,249 | 1.90% |
| 2026-04-24 | 195.43 | 202.85 | 193.48 | 200.88 | 200.14 | qfq | 1,976,155 | 392,898,804 | 2.32% |
| 2026-04-23 | 198.00 | 199.83 | 191.00 | 196.32 | 195.60 | qfq | 2,032,314 | 394,787,947 | 0.84% |
| 2026-04-22 | 176.30 | 197.88 | 176.30 | 194.69 | 193.97 | qfq | 2,506,231 | 474,869,555 | 8.64% |
| 2026-04-21 | 178.89 | 182.82 | 174.30 | 179.20 | 178.54 | qfq | 1,118,644 | 199,178,315 | 0.91% |
| 2026-04-20 | 178.42 | 180.98 | 174.00 | 177.58 | 176.93 | qfq | 1,496,677 | 266,214,954 | -0.47% |
| 2026-04-17 | 179.00 | 179.89 | 176.20 | 178.42 | 177.76 | qfq | 1,449,538 | 257,676,058 | -1.53% |
| 2026-04-16 | 177.66 | 183.30 | 175.49 | 181.20 | 180.53 | qfq | 2,619,554 | 471,905,420 | 5.72% |
| 2026-04-15 | 172.32 | 177.42 | 169.23 | 171.39 | 170.76 | qfq | 1,466,885 | 254,795,371 | 1.25% |
| 2026-04-14 | 172.50 | 172.50 | 169.00 | 169.28 | 168.66 | qfq | 1,327,907 | 226,149,519 | -0.86% |
| 2026-04-13 | 168.00 | 171.99 | 166.66 | 170.75 | 170.12 | qfq | 2,205,585 | 373,665,390 | 0.16% |
| 2026-04-10 | 158.85 | 175.50 | 158.00 | 170.48 | 169.85 | qfq | 2,539,332 | 427,954,047 | 8.84% |
| 2026-04-09 | 154.22 | 156.66 | 151.90 | 156.64 | 156.06 | qfq | 1,316,541 | 203,800,148 | 1.27% |
| 2026-04-08 | 150.14 | 154.80 | 149.55 | 154.67 | 154.10 | qfq | 1,194,580 | 182,244,911 | 5.07% |
| 2026-04-07 | 144.00 | 148.60 | 144.00 | 147.20 | 146.66 | qfq | 973,340 | 143,139,520 | 1.38% |
| 2026-04-03 | 147.51 | 150.79 | 144.50 | 145.20 | 144.66 | qfq | 840,736 | 123,144,440 | -1.22% |
| 2026-04-02 | 154.22 | 155.60 | 145.01 | 146.99 | 146.45 | qfq | 1,569,562 | 233,187,135 | -4.72% |
| 2026-04-01 | 156.38 | 158.00 | 153.02 | 154.27 | 153.70 | qfq | 893,156 | 138,209,469 | 1.29% |
| 2026-03-31 | 155.47 | 157.50 | 152.31 | 152.31 | 151.75 | qfq | 885,165 | 136,521,734 | -0.07% |
| 2026-03-30 | 152.34 | 154.44 | 151.07 | 152.42 | 151.86 | qfq | 845,919 | 128,972,188 | -1.66% |
| 2026-03-27 | 151.00 | 156.00 | 150.02 | 155.00 | 154.43 | qfq | 661,305 | 101,921,209 | 1.37% |
| 2026-03-26 | 156.14 | 156.50 | 151.62 | 152.90 | 152.34 | qfq | 870,900 | 133,768,742 | -1.41% |
| 2026-03-25 | 155.10 | 157.69 | 153.55 | 155.09 | 154.52 | qfq | 976,834 | 152,194,592 | 1.04% |
| 2026-03-24 | 152.17 | 154.00 | 147.13 | 153.50 | 152.93 | qfq | 1,433,312 | 215,691,131 | 2.88% |
| 2026-03-23 | 164.11 | 164.60 | 148.10 | 149.20 | 148.65 | qfq | 1,843,912 | 284,704,083 | -9.10% |
| 2026-03-20 | 169.37 | 171.55 | 164.08 | 164.13 | 163.52 | qfq | 1,070,604 | 180,208,545 | -2.48% |
| 2026-03-19 | 167.09 | 173.60 | 167.09 | 168.30 | 167.68 | qfq | 1,078,216 | 184,071,232 | -1.35% |
| 2026-03-18 | 168.38 | 172.56 | 166.06 | 170.60 | 169.97 | qfq | 939,516 | 158,499,540 | 1.36% |
| 2026-03-17 | 170.10 | 174.79 | 167.90 | 168.31 | 167.69 | qfq | 803,366 | 137,287,356 | 0.30% |
| 2026-03-16 | 166.32 | 171.10 | 163.07 | 167.81 | 167.19 | qfq | 1,161,564 | 193,839,796 | -0.33% |
| 2026-03-13 | 170.00 | 172.74 | 167.19 | 168.37 | 167.75 | qfq | 735,400 | 124,703,235 | -2.12% |
| 2026-03-12 | 176.81 | 178.00 | 171.50 | 172.02 | 171.39 | qfq | 584,373 | 101,306,270 | -2.26% |
| 2026-03-11 | 174.14 | 180.30 | 172.24 | 176.00 | 175.35 | qfq | 780,049 | 137,795,653 | 0.23% |
| 2026-03-10 | 167.22 | 175.98 | 167.16 | 175.60 | 174.95 | qfq | 1,103,215 | 190,735,629 | 5.97% |
| 2026-03-09 | 166.66 | 166.70 | 160.20 | 165.70 | 165.09 | qfq | 1,076,664 | 175,336,432 | -2.91% |
| 2026-03-06 | 171.95 | 173.71 | 170.24 | 170.66 | 170.03 | qfq | 591,169 | 101,325,740 | -0.66% |
| 2026-03-05 | 174.00 | 174.96 | 170.38 | 171.80 | 171.17 | qfq | 806,671 | 139,512,728 | 1.26% |
| 2026-03-04 | 170.59 | 172.63 | 166.70 | 169.67 | 169.04 | qfq | 1,071,429 | 181,621,223 | -0.54% |
| 2026-03-03 | 184.90 | 186.93 | 170.18 | 170.59 | 169.96 | qfq | 1,374,521 | 242,077,992 | -7.88% |
| 2026-03-02 | 190.80 | 192.68 | 184.00 | 185.18 | 184.50 | qfq | 1,205,071 | 224,960,790 | -4.05% |
| 2026-02-27 | 194.26 | 194.77 | 191.39 | 193.00 | 192.29 | qfq | 664,955 | 128,202,428 | -1.08% |
| 2026-02-26 | 197.29 | 197.85 | 193.00 | 195.11 | 194.39 | qfq | 678,673 | 132,310,976 | -0.52% |
| 2026-02-25 | 196.50 | 198.39 | 194.32 | 196.13 | 195.41 | qfq | 725,690 | 142,571,199 | -0.44% |
| 2026-02-24 | 203.85 | 204.95 | 191.11 | 196.99 | 196.26 | qfq | 1,426,611 | 279,805,404 | -3.42% |
| 2026-02-13 | 200.02 | 209.82 | 199.00 | 203.96 | 203.21 | qfq | 1,220,001 | 251,190,014 | 1.91% |
| 2026-02-12 | 199.90 | 202.25 | 198.00 | 200.13 | 199.39 | qfq | 560,299 | 112,263,737 | 0.96% |
| 2026-02-11 | 202.23 | 202.93 | 198.20 | 198.23 | 197.50 | qfq | 506,002 | 101,220,680 | -2.51% |
| 2026-02-10 | 204.92 | 208.34 | 202.00 | 203.33 | 202.58 | qfq | 625,662 | 127,946,361 | -1.34% |
| 2026-02-09 | 197.00 | 210.47 | 196.75 | 206.10 | 205.34 | qfq | 1,917,113 | 393,931,850 | 5.63% |
| 2026-02-06 | 189.11 | 197.99 | 185.71 | 195.12 | 194.40 | qfq | 1,277,419 | 245,717,717 | 2.98% |
| 2026-02-05 | 187.05 | 190.99 | 185.60 | 189.48 | 188.78 | qfq | 726,218 | 136,980,299 | 0.22% |
| 2026-02-04 | 191.50 | 193.00 | 186.10 | 189.07 | 188.37 | qfq | 900,471 | 169,928,813 | -2.21% |
| 2026-02-03 | 192.86 | 194.99 | 190.11 | 193.34 | 192.63 | qfq | 997,881 | 192,021,544 | 1.32% |
| 2026-02-02 | 201.00 | 202.00 | 190.60 | 190.83 | 190.13 | qfq | 1,201,514 | 234,348,640 | -6.03% |
| 2026-01-30 | 196.00 | 204.99 | 192.40 | 203.08 | 202.33 | qfq | 1,207,022 | 240,523,057 | 3.36% |
| 2026-01-29 | 209.22 | 213.47 | 196.18 | 196.47 | 195.75 | qfq | 1,741,072 | 353,087,253 | -6.84% |
| 2026-01-28 | 206.69 | 213.99 | 206.00 | 210.90 | 210.12 | qfq | 1,299,422 | 274,066,093 | 2.72% |
| 2026-01-27 | 206.13 | 207.99 | 198.00 | 205.31 | 204.55 | qfq | 1,365,836 | 276,598,289 | -0.82% |
| 2026-01-26 | 220.45 | 222.41 | 202.00 | 207.00 | 206.24 | qfq | 2,370,162 | 492,249,221 | -6.11% |
| 2026-01-23 | 222.00 | 224.00 | 215.08 | 220.47 | 219.66 | qfq | 1,286,174 | 281,779,759 | -0.69% |
| 2026-01-22 | 228.48 | 234.00 | 220.50 | 222.00 | 221.18 | qfq | 1,496,361 | 337,485,219 | -2.83% |
| 2026-01-21 | 225.35 | 234.97 | 222.00 | 228.47 | 227.63 | qfq | 1,655,321 | 379,541,992 | -0.18% |
| 2026-01-20 | 219.98 | 234.00 | 219.97 | 228.89 | 228.05 | qfq | 2,920,140 | 666,821,987 | 4.92% |
| 2026-01-19 | 219.00 | 223.05 | 215.18 | 218.15 | 217.35 | qfq | 1,769,810 | 386,744,690 | -0.84% |
| 2026-01-16 | 203.56 | 224.86 | 203.56 | 220.00 | 219.19 | qfq | 3,225,372 | 700,088,942 | 8.11% |
| 2026-01-15 | 199.27 | 205.00 | 197.77 | 203.50 | 202.75 | qfq | 1,407,092 | 283,760,153 | 1.74% |
| 2026-01-14 | 192.10 | 210.50 | 192.10 | 200.01 | 199.27 | qfq | 2,978,803 | 602,691,877 | 4.17% |
| 2026-01-13 | 202.00 | 204.60 | 190.64 | 192.01 | 191.30 | qfq | 2,186,703 | 429,634,641 | -5.32% |
| 2026-01-12 | 199.50 | 203.33 | 193.08 | 202.80 | 202.05 | qfq | 2,273,432 | 451,522,021 | 1.91% |
| 2026-01-09 | 194.00 | 200.98 | 193.50 | 199.00 | 198.27 | qfq | 1,474,169 | 292,908,049 | 2.19% |
| 2026-01-08 | 192.01 | 198.07 | 191.19 | 194.73 | 194.01 | qfq | 1,616,975 | 314,976,707 | 1.03% |
| 2026-01-07 | 199.24 | 199.96 | 192.20 | 192.75 | 192.04 | qfq | 1,699,178 | 332,618,694 | -3.26% |
| 2026-01-06 | 198.82 | 200.40 | 197.88 | 199.24 | 198.51 | qfq | 1,136,673 | 226,303,523 | -0.61% |
| 2026-01-05 | 202.00 | 202.99 | 197.00 | 200.46 | 199.72 | qfq | 1,948,326 | 387,971,027 | -1.49% |
| 2025-12-31 | 194.76 | 208.52 | 192.00 | 203.49 | 202.74 | qfq | 2,574,250 | 518,866,184 | 5.05% |
| 2025-12-30 | 189.01 | 194.39 | 188.00 | 193.70 | 192.99 | qfq | 1,408,602 | 270,691,683 | 2.01% |
| 2025-12-29 | 186.11 | 192.95 | 185.60 | 189.88 | 189.18 | qfq | 1,185,364 | 225,623,235 | 1.81% |
| 2025-12-26 | 189.91 | 191.24 | 184.21 | 186.50 | 185.81 | qfq | 841,204 | 157,928,067 | -2.49% |
| 2025-12-25 | 185.86 | 192.58 | 183.85 | 191.27 | 190.56 | qfq | 815,390 | 154,367,969 | 3.57% |
| 2025-12-24 | 184.85 | 187.46 | 183.50 | 184.68 | 184.00 | qfq | 598,481 | 111,015,263 | -0.09% |
| 2025-12-23 | 187.00 | 188.25 | 184.10 | 184.85 | 184.17 | qfq | 459,303 | 85,517,204 | -0.38% |
| 2025-12-22 | 182.80 | 188.38 | 182.64 | 185.56 | 184.88 | qfq | 669,019 | 124,536,894 | 1.50% |
| 2025-12-19 | 182.05 | 186.67 | 181.56 | 182.82 | 182.15 | qfq | 678,244 | 125,008,831 | 0.42% |
| 2025-12-18 | 185.08 | 186.27 | 181.98 | 182.05 | 181.38 | qfq | 637,433 | 117,165,503 | -2.28% |
| 2025-12-17 | 185.76 | 187.22 | 183.07 | 186.30 | 185.61 | qfq | 497,904 | 92,144,812 | 1.25% |
| 2025-12-16 | 188.26 | 188.26 | 183.70 | 184.00 | 183.32 | qfq | 519,452 | 96,419,544 | -1.34% |
| 2025-12-15 | 190.04 | 191.53 | 184.00 | 186.50 | 185.81 | qfq | 1,076,063 | 201,125,986 | -3.02% |
| 2025-12-12 | 190.90 | 193.88 | 189.24 | 192.30 | 191.59 | qfq | 771,063 | 147,863,876 | 1.08% |
| 2025-12-11 | 194.70 | 194.70 | 188.61 | 190.25 | 189.55 | qfq | 919,314 | 175,585,026 | -1.40% |
| 2025-12-10 | 183.80 | 192.97 | 183.00 | 192.95 | 192.24 | qfq | 1,142,042 | 215,677,538 | 4.85% |
| 2025-12-09 | 185.02 | 188.65 | 183.50 | 184.02 | 183.34 | qfq | 767,585 | 142,684,241 | -2.10% |
| 2025-12-08 | 185.40 | 189.89 | 184.25 | 187.97 | 187.28 | qfq | 734,146 | 137,262,798 | 0.79% |
| 2025-12-05 | 184.20 | 187.50 | 181.30 | 186.50 | 185.81 | qfq | 612,046 | 113,216,675 | 1.25% |
| 2025-12-04 | 185.00 | 186.66 | 181.87 | 184.20 | 183.52 | qfq | 734,445 | 135,682,763 | 0.18% |
| 2025-12-03 | 179.15 | 185.60 | 179.15 | 183.87 | 183.19 | qfq | 819,810 | 150,060,297 | 2.15% |
| 2025-12-02 | 183.50 | 183.50 | 177.31 | 180.00 | 179.34 | qfq | 643,698 | 115,431,867 | -1.27% |
| 2025-12-01 | 180.00 | 183.40 | 178.36 | 182.31 | 181.64 | qfq | 832,979 | 151,088,703 | 1.28% |
| 2025-11-28 | 175.20 | 181.88 | 175.20 | 180.00 | 179.34 | qfq | 894,777 | 160,486,670 | -0.15% |
| 2025-11-27 | 182.99 | 183.36 | 179.21 | 180.27 | 179.61 | qfq | 886,708 | 160,402,460 | -0.55% |
| 2025-11-26 | 177.66 | 184.69 | 176.69 | 181.27 | 180.60 | qfq | 1,300,282 | 237,107,800 | 2.65% |
| 2025-11-25 | 176.69 | 179.18 | 174.14 | 176.59 | 175.94 | qfq | 959,916 | 169,538,161 | 0.34% |
| 2025-11-24 | 167.00 | 177.98 | 165.38 | 176.00 | 175.35 | qfq | 1,455,278 | 251,802,915 | 7.49% |
| 2025-11-21 | 167.99 | 171.91 | 162.77 | 163.73 | 163.13 | qfq | 1,148,145 | 191,463,128 | -3.40% |
| 2025-11-20 | 176.14 | 177.00 | 168.08 | 169.50 | 168.87 | qfq | 1,004,732 | 171,200,063 | -3.03% |
| 2025-11-19 | 174.86 | 176.32 | 173.00 | 174.80 | 174.16 | qfq | 726,504 | 126,919,513 | -0.03% |
| 2025-11-18 | 175.98 | 176.60 | 173.12 | 174.85 | 174.21 | qfq | 669,284 | 117,035,995 | -1.21% |
| 2025-11-17 | 177.44 | 181.82 | 173.78 | 176.99 | 176.34 | qfq | 819,077 | 145,026,798 | -1.21% |
| 2025-11-14 | 182.40 | 183.09 | 179.10 | 179.16 | 178.50 | qfq | 642,129 | 116,333,803 | -2.46% |
| 2025-11-13 | 181.62 | 184.37 | 180.12 | 183.68 | 183.00 | qfq | 834,826 | 152,534,485 | 0.80% |
| 2025-11-12 | 188.43 | 189.86 | 181.11 | 182.22 | 181.55 | qfq | 870,336 | 160,663,980 | -3.53% |
| 2025-11-11 | 190.76 | 192.95 | 188.19 | 188.89 | 188.19 | qfq | 907,860 | 172,245,693 | -0.21% |
| 2025-11-10 | 187.77 | 191.60 | 184.91 | 189.28 | 188.58 | qfq | 858,149 | 161,045,745 | 0.41% |
| 2025-11-07 | 194.83 | 194.83 | 187.00 | 188.50 | 187.80 | qfq | 1,681,199 | 318,572,870 | -3.88% |
| 2025-11-06 | 179.80 | 196.28 | 179.80 | 196.10 | 195.38 | qfq | 2,148,795 | 409,088,100 | 9.36% |
| 2025-11-05 | 177.93 | 182.88 | 177.00 | 179.32 | 178.66 | qfq | 771,433 | 138,945,250 | -0.10% |
| 2025-11-04 | 186.98 | 189.57 | 178.50 | 179.50 | 178.84 | qfq | 1,488,012 | 270,500,856 | -3.95% |
| 2025-11-03 | 195.00 | 195.00 | 185.00 | 186.88 | 186.19 | qfq | 1,569,835 | 294,821,039 | -3.49% |
| 2025-10-31 | 188.91 | 197.17 | 188.23 | 193.63 | 192.92 | qfq | 1,185,661 | 229,556,352 | 1.61% |
| 2025-10-30 | 195.77 | 197.10 | 188.54 | 190.57 | 189.87 | qfq | 1,089,566 | 209,922,593 | -2.93% |
| 2025-10-29 | 194.99 | 198.88 | 193.81 | 196.32 | 195.60 | qfq | 1,146,285 | 224,416,294 | 0.16% |
| 2025-10-28 | 198.00 | 200.48 | 194.40 | 196.00 | 195.28 | qfq | 1,169,013 | 230,456,659 | -1.01% |
| 2025-10-27 | 194.20 | 199.87 | 193.02 | 198.00 | 197.27 | qfq | 1,831,251 | 359,424,839 | 2.03% |
| 2025-10-24 | 190.83 | 194.61 | 189.78 | 194.07 | 193.35 | qfq | 1,421,253 | 273,366,521 | 2.20% |
| 2025-10-23 | 187.00 | 190.01 | 184.25 | 189.89 | 189.19 | qfq | 1,196,586 | 224,095,109 | 0.82% |
| 2025-10-22 | 189.56 | 191.38 | 187.50 | 188.35 | 187.66 | qfq | 1,165,156 | 220,340,691 | -0.70% |
| 2025-10-21 | 190.98 | 192.33 | 187.60 | 189.68 | 188.98 | qfq | 1,537,589 | 291,824,987 | 0.16% |
| 2025-10-20 | 195.92 | 198.50 | 187.06 | 189.38 | 188.68 | qfq | 1,844,941 | 353,602,886 | -2.28% |
| 2025-10-17 | 200.88 | 203.59 | 193.78 | 193.80 | 193.09 | qfq | 1,259,228 | 250,133,100 | -3.52% |
| 2025-10-16 | 206.50 | 206.50 | 199.61 | 200.88 | 200.14 | qfq | 1,212,349 | 245,278,132 | -3.24% |
| 2025-10-15 | 204.19 | 209.11 | 200.98 | 207.60 | 206.83 | qfq | 1,323,972 | 272,014,018 | 1.02% |
| 2025-10-14 | 213.55 | 218.65 | 204.00 | 205.50 | 204.74 | qfq | 1,720,287 | 361,941,027 | -3.45% |
| 2025-10-13 | 204.03 | 216.93 | 204.03 | 212.84 | 212.06 | qfq | 2,004,197 | 425,860,416 | -3.59% |
| 2025-10-10 | 235.82 | 243.50 | 219.00 | 220.76 | 219.95 | qfq | 1,953,305 | 446,351,231 | -6.85% |
| 2025-10-09 | 242.99 | 244.96 | 236.00 | 237.00 | 236.13 | qfq | 1,659,229 | 398,081,228 | -2.56% |
| 2025-09-30 | 241.40 | 247.31 | 238.00 | 243.22 | 242.32 | qfq | 1,684,540 | 409,283,244 | 0.30% |
| 2025-09-29 | 230.70 | 245.99 | 225.25 | 242.50 | 241.61 | qfq | 2,479,874 | 588,437,539 | 5.11% |
| 2025-09-26 | 243.00 | 244.89 | 230.09 | 230.70 | 229.85 | qfq | 2,142,845 | 505,223,635 | -5.03% |
| 2025-09-25 | 248.74 | 255.89 | 240.56 | 242.92 | 242.02 | qfq | 1,888,397 | 466,228,639 | -2.51% |
| 2025-09-24 | 246.98 | 252.69 | 241.50 | 249.17 | 248.25 | qfq | 1,810,499 | 448,904,730 | 0.88% |
| 2025-09-23 | 252.00 | 255.15 | 238.82 | 247.00 | 246.09 | qfq | 2,022,560 | 498,119,605 | -2.34% |
| 2025-09-22 | 245.80 | 253.66 | 241.15 | 252.93 | 252.00 | qfq | 2,604,479 | 646,683,594 | 3.24% |
| 2025-09-19 | 268.00 | 268.00 | 236.26 | 245.00 | 244.10 | qfq | 4,701,637 | 1,169,374,488 | -10.58% |
| 2025-09-18 | 256.10 | 302.00 | 256.10 | 274.00 | 272.99 | qfq | 5,658,402 | 1,566,638,618 | 3.98% |
| 2025-09-17 | 218.00 | 263.52 | 217.13 | 263.52 | 262.55 | qfq | 5,261,238 | 1,291,483,842 | 20.00% |
| 2025-09-16 | 213.80 | 225.00 | 211.34 | 219.60 | 218.79 | qfq | 2,412,119 | 526,122,919 | 2.71% |
| 2025-09-15 | 222.98 | 222.98 | 203.50 | 213.80 | 213.01 | qfq | 2,566,023 | 542,906,255 | 1.14% |
| 2025-09-12 | 202.39 | 221.16 | 199.00 | 211.39 | 210.61 | qfq | 2,728,438 | 576,890,481 | 4.44% |
| 2025-09-11 | 199.00 | 203.54 | 194.17 | 202.40 | 201.65 | qfq | 1,194,933 | 239,073,543 | 1.76% |
| 2025-09-10 | 198.22 | 203.99 | 198.20 | 198.89 | 198.16 | qfq | 943,101 | 188,921,444 | 0.34% |
| 2025-09-09 | 208.00 | 208.00 | 198.20 | 198.22 | 197.49 | qfq | 1,268,282 | 255,153,344 | -4.75% |
| 2025-09-08 | 195.10 | 211.68 | 194.32 | 208.10 | 207.33 | qfq | 2,086,567 | 427,403,781 | 6.66% |
| 2025-09-05 | 190.00 | 195.99 | 187.20 | 195.10 | 194.38 | qfq | 1,184,616 | 227,546,311 | 2.51% |
| 2025-09-04 | 201.80 | 202.50 | 186.22 | 190.33 | 189.63 | qfq | 1,752,855 | 340,093,067 | -6.23% |
| 2025-09-03 | 201.18 | 212.10 | 200.65 | 202.98 | 202.23 | qfq | 1,990,401 | 411,765,121 | 0.90% |
| 2025-09-02 | 203.03 | 207.50 | 196.20 | 201.17 | 200.43 | qfq | 1,765,491 | 355,794,506 | -1.76% |
| 2025-09-01 | 207.39 | 211.88 | 200.00 | 204.78 | 204.02 | qfq | 1,625,057 | 331,039,025 | -0.78% |
| 2025-08-29 | 203.88 | 211.98 | 199.66 | 206.40 | 205.64 | qfq | 2,160,604 | 444,021,079 | 0.81% |
| 2025-08-28 | 209.05 | 211.97 | 198.01 | 204.75 | 204.00 | qfq | 2,859,552 | 579,959,705 | -2.51% |
| 2025-08-27 | 210.00 | 221.75 | 209.01 | 210.03 | 209.26 | qfq | 2,313,171 | 498,735,085 | 0.07% |
| 2025-08-26 | 213.00 | 214.99 | 209.69 | 209.88 | 209.11 | qfq | 1,438,999 | 305,279,816 | -1.89% |
| 2025-08-25 | 228.85 | 228.85 | 208.58 | 213.92 | 213.13 | qfq | 2,540,782 | 549,480,259 | -3.85% |
| 2025-08-22 | 216.73 | 230.86 | 215.08 | 222.49 | 221.67 | qfq | 1,907,092 | 427,986,524 | 2.22% |
| 2025-08-21 | 225.29 | 227.98 | 216.73 | 217.65 | 216.85 | qfq | 1,268,605 | 279,733,934 | -2.43% |
| 2025-08-20 | 212.32 | 226.00 | 209.10 | 223.06 | 222.24 | qfq | 1,439,093 | 314,114,187 | 4.62% |
| 2025-08-19 | 216.00 | 222.00 | 207.50 | 213.20 | 212.41 | qfq | 1,784,552 | 383,959,067 | -1.58% |
| 2025-08-18 | 212.56 | 223.49 | 205.22 | 216.62 | 215.82 | qfq | 1,914,253 | 413,178,322 | 3.82% |
| 2025-08-15 | 203.51 | 212.55 | 202.09 | 208.65 | 207.88 | qfq | 1,224,836 | 253,645,543 | 2.10% |
| 2025-08-14 | 209.45 | 211.58 | 202.00 | 204.35 | 203.60 | qfq | 1,722,857 | 357,145,139 | -1.10% |
| 2025-08-13 | 204.89 | 209.93 | 202.01 | 206.63 | 205.87 | qfq | 1,236,687 | 256,036,188 | 0.67% |
| 2025-08-12 | 200.56 | 207.89 | 196.66 | 205.26 | 204.50 | qfq | 1,904,408 | 385,267,652 | 1.31% |
| 2025-08-11 | 181.55 | 203.64 | 181.55 | 202.60 | 201.85 | qfq | 3,066,428 | 598,877,629 | 11.63% |
| 2025-08-08 | 188.56 | 190.40 | 181.50 | 181.50 | 180.83 | qfq | 1,520,293 | 279,322,132 | -4.35% |
| 2025-08-07 | 188.40 | 199.66 | 188.40 | 189.75 | 189.05 | qfq | 1,607,667 | 310,565,459 | 0.72% |
| 2025-08-06 | 189.26 | 191.38 | 185.50 | 188.40 | 187.71 | qfq | 1,028,567 | 193,761,174 | -0.45% |
| 2025-08-05 | 188.37 | 189.49 | 185.23 | 189.26 | 188.56 | qfq | 721,853 | 135,478,261 | 0.49% |
| 2025-08-04 | 180.14 | 192.58 | 178.82 | 188.33 | 187.64 | qfq | 1,618,007 | 305,990,460 | 3.76% |
| 2025-08-01 | 183.73 | 185.98 | 178.00 | 181.50 | 180.83 | qfq | 902,267 | 163,965,047 | -1.21% |
| 2025-07-31 | 185.66 | 189.35 | 183.50 | 183.73 | 183.05 | qfq | 961,153 | 179,298,091 | -1.04% |
| 2025-07-30 | 187.50 | 188.98 | 183.24 | 185.66 | 184.98 | qfq | 972,051 | 181,062,957 | -0.89% |
| 2025-07-29 | 186.28 | 189.70 | 185.50 | 187.32 | 186.63 | qfq | 1,089,864 | 204,543,069 | 0.11% |
| 2025-07-28 | 198.37 | 200.00 | 185.81 | 187.11 | 186.42 | qfq | 2,033,817 | 387,034,876 | -5.68% |
| 2025-07-25 | 197.00 | 199.80 | 192.20 | 198.37 | 197.64 | qfq | 940,545 | 184,220,702 | 0.70% |
| 2025-07-24 | 197.41 | 200.21 | 196.60 | 197.00 | 196.27 | qfq | 826,661 | 163,578,396 | -0.60% |
| 2025-07-23 | 199.03 | 203.99 | 196.58 | 198.18 | 197.45 | qfq | 1,047,098 | 209,048,805 | -0.95% |
| 2025-07-22 | 196.25 | 202.30 | 194.00 | 200.08 | 199.34 | qfq | 1,188,151 | 235,641,280 | 1.11% |
| 2025-07-21 | 205.00 | 205.00 | 196.00 | 197.88 | 197.15 | qfq | 1,238,337 | 246,931,843 | -2.65% |
| 2025-07-18 | 204.75 | 205.70 | 199.60 | 203.26 | 202.51 | qfq | 872,456 | 176,250,845 | -0.73% |
| 2025-07-17 | 200.00 | 209.66 | 196.50 | 204.75 | 204.00 | qfq | 1,529,965 | 313,663,875 | 1.85% |
| 2025-07-16 | 190.00 | 203.78 | 189.80 | 201.03 | 200.29 | qfq | 1,785,066 | 354,464,532 | 5.81% |
| 2025-07-15 | 188.00 | 192.66 | 186.00 | 190.00 | 189.30 | qfq | 1,002,355 | 190,047,484 | 1.06% |
| 2025-07-14 | 185.46 | 190.48 | 185.00 | 188.00 | 187.31 | qfq | 1,325,576 | 248,992,998 | 1.37% |
| 2025-07-11 | 177.26 | 189.98 | 177.26 | 185.46 | 184.78 | qfq | 2,039,076 | 375,588,364 | 4.07% |
| 2025-07-10 | 182.24 | 183.53 | 178.01 | 178.20 | 177.54 | qfq | 671,031 | 120,861,948 | -2.22% |
| 2025-07-09 | 183.26 | 184.91 | 179.72 | 182.25 | 181.58 | qfq | 1,032,541 | 188,023,557 | -0.52% |
| 2025-07-08 | 180.07 | 183.21 | 178.00 | 183.21 | 182.53 | qfq | 1,153,130 | 208,305,420 | 1.74% |
| 2025-07-07 | 188.00 | 188.16 | 177.53 | 180.07 | 179.41 | qfq | 1,528,493 | 277,035,840 | -4.52% |
| 2025-07-04 | 180.00 | 193.80 | 179.00 | 188.60 | 187.90 | qfq | 2,551,740 | 476,025,812 | 4.78% |
| 2025-07-03 | 175.37 | 180.55 | 173.70 | 180.00 | 179.34 | qfq | 2,381,295 | 422,054,971 | 2.99% |
| 2025-07-02 | 177.57 | 179.58 | 172.63 | 174.77 | 174.13 | qfq | 1,887,194 | 329,832,385 | -2.36% |
| 2025-07-01 | 185.50 | 185.98 | 177.60 | 178.99 | 178.33 | qfq | 2,029,833 | 365,395,484 | -3.51% |
| 2025-06-30 | 199.00 | 199.60 | 184.98 | 185.50 | 184.82 | qfq | 2,849,795 | 536,441,377 | -6.18% |
| 2025-06-27 | 198.20 | 200.75 | 197.00 | 197.72 | 196.99 | qfq | 689,262 | 137,014,368 | -0.19% |
| 2025-06-26 | 210.05 | 210.86 | 197.35 | 198.10 | 197.37 | qfq | 1,872,777 | 374,580,210 | -6.06% |
| 2025-06-25 | 204.01 | 211.80 | 201.86 | 210.89 | 210.11 | qfq | 1,170,094 | 242,816,205 | 3.37% |
| 2025-06-24 | 193.50 | 204.89 | 192.68 | 204.01 | 203.26 | qfq | 1,203,291 | 241,015,385 | 6.17% |
| 2025-06-23 | 193.46 | 196.50 | 189.80 | 192.15 | 191.44 | qfq | 928,491 | 179,680,935 | -1.19% |
| 2025-06-20 | 199.59 | 203.88 | 193.50 | 194.46 | 193.74 | qfq | 1,153,738 | 225,954,351 | -3.56% |
| 2025-06-19 | 194.80 | 208.01 | 192.70 | 201.64 | 200.90 | qfq | 2,015,576 | 409,089,964 | 4.69% |
| 2025-06-18 | 188.88 | 194.98 | 184.82 | 192.60 | 191.89 | qfq | 1,220,730 | 232,077,136 | 3.45% |
| 2025-06-17 | 191.55 | 191.55 | 184.80 | 186.18 | 185.49 | qfq | 633,843 | 118,233,815 | 0.11% |
| 2025-06-16 | 192.25 | 193.23 | 185.20 | 185.97 | 185.28 | qfq | 1,287,487 | 241,723,766 | -4.04% |
| 2025-06-13 | 194.05 | 196.95 | 190.28 | 193.80 | 193.09 | qfq | 857,899 | 165,390,044 | -1.25% |
| 2025-06-12 | 196.88 | 197.43 | 190.32 | 196.25 | 195.53 | qfq | 1,012,597 | 196,405,926 | -0.32% |
| 2025-06-11 | 190.00 | 198.94 | 186.98 | 196.88 | 196.15 | qfq | 1,296,105 | 252,833,147 | 3.69% |
| 2025-06-10 | 193.54 | 193.54 | 185.58 | 189.88 | 189.18 | qfq | 1,269,935 | 238,990,011 | -1.69% |
| 2025-06-09 | 194.97 | 196.10 | 191.06 | 193.14 | 192.43 | qfq | 998,253 | 193,075,652 | -0.95% |
| 2025-06-06 | 196.06 | 198.75 | 194.07 | 194.99 | 194.27 | qfq | 797,882 | 156,593,766 | -1.02% |
| 2025-06-05 | 191.95 | 198.89 | 189.42 | 197.00 | 196.27 | qfq | 1,269,471 | 247,190,789 | 3.33% |
| 2025-06-04 | 200.50 | 202.35 | 190.24 | 190.65 | 189.95 | qfq | 1,710,475 | 331,602,880 | -4.36% |
| 2025-06-03 | 196.98 | 205.00 | 194.30 | 199.35 | 198.61 | qfq | 660,612 | 132,636,005 | -0.82% |
| 2025-05-30 | 198.64 | 206.34 | 193.33 | 201.00 | 200.26 | qfq | 1,256,983 | 254,934,068 | 0.56% |
| 2025-05-29 | 201.99 | 204.20 | 197.08 | 199.89 | 199.15 | qfq | 1,029,899 | 205,311,120 | -0.06% |
| 2025-05-28 | 200.60 | 203.50 | 197.00 | 200.02 | 199.28 | qfq | 926,237 | 185,424,486 | -0.14% |
| 2025-05-27 | 207.00 | 209.00 | 199.75 | 200.30 | 199.56 | qfq | 859,497 | 174,400,522 | -3.52% |
| 2025-05-26 | 221.68 | 221.68 | 204.35 | 207.61 | 206.84 | qfq | 1,202,811 | 251,801,945 | -3.23% |
| 2025-05-23 | 215.60 | 219.01 | 212.30 | 214.55 | 213.76 | qfq | 602,750 | 129,967,222 | -0.90% |
| 2025-05-22 | 218.72 | 219.79 | 215.44 | 216.49 | 214.92 | qfq | 540,917 | 117,541,034 | -0.80% |
| 2025-05-21 | 220.90 | 222.90 | 216.77 | 218.23 | 216.64 | qfq | 912,806 | 199,873,053 | -1.91% |
| 2025-05-20 | 222.36 | 228.95 | 222.05 | 222.48 | 220.86 | qfq | 801,117 | 179,439,204 | -0.82% |
| 2025-05-19 | 228.85 | 234.51 | 223.00 | 224.33 | 222.70 | qfq | 941,638 | 214,285,700 | -1.01% |
| 2025-05-16 | 220.00 | 231.17 | 220.00 | 226.63 | 224.98 | qfq | 815,531 | 185,775,909 | 1.03% |
| 2025-05-15 | 238.32 | 238.49 | 223.50 | 224.32 | 222.69 | qfq | 1,114,335 | 254,526,785 | -5.87% |
| 2025-05-14 | 241.90 | 249.00 | 236.11 | 238.31 | 236.58 | qfq | 831,593 | 200,209,633 | -0.43% |
| 2025-05-13 | 238.94 | 249.65 | 235.00 | 239.33 | 237.59 | qfq | 1,297,411 | 314,789,650 | 0.84% |
| 2025-05-12 | 235.22 | 241.96 | 233.07 | 237.34 | 235.61 | qfq | 971,730 | 230,712,046 | 1.17% |
| 2025-05-09 | 234.52 | 241.96 | 229.83 | 234.60 | 232.89 | qfq | 925,525 | 216,829,618 | -0.68% |
| 2025-05-08 | 238.54 | 242.71 | 235.01 | 236.21 | 234.49 | qfq | 561,733 | 133,981,961 | -2.01% |
| 2025-05-07 | 246.00 | 249.30 | 239.75 | 241.05 | 239.30 | qfq | 892,490 | 217,491,050 | -1.59% |
| 2025-05-06 | 244.00 | 249.30 | 238.75 | 244.95 | 243.17 | qfq | 1,166,298 | 282,935,623 | 0.60% |
| 2025-04-30 | 227.06 | 244.30 | 222.20 | 243.50 | 241.73 | qfq | 1,546,317 | 368,421,405 | 6.96% |
| 2025-04-29 | 231.71 | 231.80 | 219.15 | 227.66 | 226.00 | qfq | 1,987,523 | 449,228,828 | -3.78% |
| 2025-04-28 | 234.34 | 236.61 | 226.00 | 236.61 | 234.89 | qfq | 905,653 | 208,750,355 | 1.55% |
| 2025-04-25 | 232.09 | 237.00 | 223.99 | 233.00 | 231.31 | qfq | 922,000 | 213,822,068 | 0.87% |
| 2025-04-24 | 239.48 | 244.85 | 228.04 | 231.00 | 229.32 | qfq | 1,350,699 | 315,560,560 | -4.39% |
| 2025-04-23 | 229.35 | 247.50 | 229.35 | 241.60 | 239.84 | qfq | 1,833,939 | 438,404,698 | 7.06% |
| 2025-04-22 | 233.83 | 234.00 | 225.10 | 225.66 | 224.02 | qfq | 1,283,094 | 292,478,961 | -2.98% |
| 2025-04-21 | 213.00 | 234.00 | 213.00 | 232.60 | 230.91 | qfq | 1,453,491 | 328,338,983 | 7.75% |
| 2025-04-18 | 208.01 | 218.88 | 208.01 | 215.87 | 214.30 | qfq | 940,370 | 202,397,591 | 1.43% |
| 2025-04-17 | 215.00 | 223.00 | 210.99 | 212.82 | 211.27 | qfq | 1,571,950 | 342,008,801 | -1.27% |
| 2025-04-16 | 215.95 | 222.20 | 210.58 | 215.55 | 213.98 | qfq | 1,178,684 | 254,599,184 | 0.45% |
| 2025-04-15 | 222.00 | 222.94 | 213.00 | 214.59 | 213.03 | qfq | 1,343,858 | 291,481,894 | -3.34% |
| 2025-04-14 | 221.00 | 232.00 | 216.55 | 222.00 | 220.39 | qfq | 2,069,779 | 465,660,076 | 0.00% |
| 2025-04-11 | 199.99 | 231.00 | 199.00 | 222.00 | 220.39 | qfq | 3,243,326 | 711,797,753 | 10.94% |
| 2025-04-10 | 200.00 | 207.00 | 193.88 | 200.11 | 198.66 | qfq | 2,451,317 | 493,620,244 | 6.89% |
| 2025-04-09 | 180.05 | 196.00 | 172.10 | 187.21 | 185.85 | qfq | 2,378,059 | 443,280,974 | 1.90% |
| 2025-04-08 | 179.44 | 189.79 | 175.00 | 183.72 | 182.38 | qfq | 2,497,580 | 456,671,555 | 2.38% |
| 2025-04-07 | 213.00 | 213.00 | 179.44 | 179.45 | 178.15 | qfq | 2,475,449 | 479,371,751 | -20.00% |
| 2025-04-03 | 230.15 | 236.98 | 223.21 | 224.30 | 222.67 | qfq | 929,948 | 212,325,665 | -3.30% |
| 2025-04-02 | 227.89 | 236.65 | 224.90 | 231.96 | 230.27 | qfq | 1,057,802 | 245,730,860 | 2.23% |
| 2025-04-01 | 238.55 | 238.55 | 226.44 | 226.89 | 225.24 | qfq | 1,151,537 | 265,901,414 | -2.99% |
| 2025-03-31 | 239.13 | 239.39 | 227.73 | 233.89 | 232.19 | qfq | 1,634,910 | 378,709,142 | -0.25% |
| 2025-03-28 | 243.20 | 245.98 | 233.00 | 234.47 | 232.77 | qfq | 1,270,940 | 301,777,429 | -3.44% |
| 2025-03-27 | 245.92 | 252.65 | 241.98 | 242.82 | 241.05 | qfq | 1,124,966 | 277,323,378 | -1.11% |
| 2025-03-26 | 238.80 | 248.10 | 236.85 | 245.55 | 243.76 | qfq | 1,503,755 | 367,200,820 | 3.57% |
| 2025-03-25 | 249.98 | 250.28 | 236.30 | 237.08 | 235.36 | qfq | 1,194,751 | 288,350,162 | -4.60% |
| 2025-03-24 | 246.58 | 254.70 | 242.33 | 248.50 | 246.69 | qfq | 1,112,580 | 275,294,396 | 0.82% |
| 2025-03-21 | 257.00 | 259.58 | 245.06 | 246.48 | 244.69 | qfq | 2,010,751 | 501,182,366 | -4.61% |
| 2025-03-20 | 263.80 | 263.80 | 252.81 | 258.40 | 256.52 | qfq | 1,168,482 | 300,253,431 | -1.45% |
| 2025-03-19 | 260.00 | 265.69 | 255.00 | 262.20 | 260.29 | qfq | 909,023 | 237,707,662 | 0.15% |
| 2025-03-18 | 264.64 | 268.26 | 257.80 | 261.80 | 259.90 | qfq | 1,265,779 | 331,443,996 | -1.10% |
| 2025-03-17 | 267.06 | 267.06 | 250.00 | 264.72 | 262.80 | qfq | 1,541,442 | 404,494,223 | -0.86% |
| 2025-03-14 | 262.87 | 277.00 | 258.00 | 267.01 | 265.07 | qfq | 2,980,541 | 798,826,777 | 1.57% |
| 2025-03-13 | 279.20 | 279.20 | 257.22 | 262.87 | 260.96 | qfq | 2,539,786 | 669,914,867 | -6.10% |
| 2025-03-12 | 271.93 | 282.60 | 267.01 | 279.94 | 277.90 | qfq | 1,754,393 | 485,091,449 | 3.75% |
| 2025-03-11 | 278.60 | 291.61 | 265.68 | 269.81 | 267.85 | qfq | 1,945,805 | 532,524,530 | -4.35% |
| 2025-03-10 | 283.16 | 289.66 | 277.00 | 282.07 | 280.02 | qfq | 1,173,524 | 329,939,522 | -1.02% |
| 2025-03-07 | 290.56 | 299.28 | 282.16 | 284.99 | 282.92 | qfq | 1,702,524 | 491,273,452 | -2.40% |
| 2025-03-06 | 293.50 | 314.16 | 290.00 | 292.00 | 289.88 | qfq | 2,566,078 | 765,040,892 | 1.11% |
| 2025-03-05 | 262.00 | 292.00 | 262.00 | 288.80 | 286.70 | qfq | 2,398,562 | 675,021,559 | 8.96% |
| 2025-03-04 | 250.00 | 269.58 | 244.00 | 265.05 | 263.12 | qfq | 2,804,789 | 731,991,418 | 6.45% |
| 2025-03-03 | 250.00 | 254.90 | 236.20 | 248.98 | 247.17 | qfq | 2,677,260 | 658,310,562 | 1.21% |
| 2025-02-28 | 271.14 | 271.14 | 243.35 | 246.00 | 244.21 | qfq | 3,218,410 | 813,648,160 | -9.80% |
| 2025-02-27 | 277.99 | 284.98 | 267.00 | 272.73 | 270.75 | qfq | 2,243,625 | 614,018,453 | -1.90% |
| 2025-02-26 | 277.00 | 296.00 | 274.01 | 278.00 | 275.98 | qfq | 2,291,753 | 653,315,060 | 0.18% |
| 2025-02-25 | 273.00 | 281.30 | 266.00 | 277.50 | 275.48 | qfq | 2,004,327 | 552,198,302 | -1.25% |
| 2025-02-24 | 294.00 | 295.66 | 271.00 | 281.00 | 278.96 | qfq | 2,697,694 | 755,760,963 | -5.62% |
| 2025-02-21 | 249.98 | 297.72 | 243.35 | 297.72 | 295.56 | qfq | 2,280,728 | 627,950,722 | 20.00% |
| 2025-02-20 | 241.50 | 257.41 | 241.45 | 248.10 | 246.30 | qfq | 1,726,832 | 430,688,957 | 3.01% |
| 2025-02-19 | 218.54 | 242.50 | 218.44 | 240.85 | 239.10 | qfq | 2,745,356 | 638,887,420 | 9.22% |
| 2025-02-18 | 219.81 | 226.48 | 216.00 | 220.51 | 218.91 | qfq | 1,343,495 | 298,300,639 | -0.02% |
| 2025-02-17 | 219.22 | 222.00 | 214.48 | 220.55 | 218.95 | qfq | 1,285,592 | 281,376,877 | 0.33% |
| 2025-02-14 | 220.44 | 220.44 | 215.50 | 219.82 | 218.22 | qfq | 1,343,905 | 292,957,516 | -0.08% |
| 2025-02-13 | 222.55 | 228.10 | 217.00 | 220.00 | 218.40 | qfq | 1,368,281 | 303,192,110 | -1.83% |
| 2025-02-12 | 227.31 | 227.51 | 218.50 | 224.09 | 222.46 | qfq | 1,762,334 | 391,211,037 | -1.95% |
| 2025-02-11 | 220.96 | 229.89 | 218.02 | 228.55 | 226.89 | qfq | 1,389,936 | 313,914,830 | 2.49% |
| 2025-02-10 | 225.48 | 227.08 | 217.00 | 223.00 | 221.38 | qfq | 2,070,701 | 459,163,380 | -2.78% |
| 2025-02-07 | 234.05 | 234.05 | 221.20 | 229.38 | 227.71 | qfq | 2,674,988 | 611,055,588 | -2.30% |
| 2025-02-06 | 220.00 | 240.00 | 218.87 | 234.78 | 233.07 | qfq | 3,004,842 | 688,771,421 | 6.69% |
| 2025-02-05 | 216.00 | 233.00 | 216.00 | 220.05 | 218.45 | qfq | 2,810,950 | 633,264,552 | 4.90% |
| 2025-01-27 | 216.90 | 220.00 | 208.88 | 209.78 | 208.25 | qfq | 2,139,544 | 454,767,056 | -8.39% |
| 2025-01-24 | 218.00 | 232.82 | 215.25 | 229.00 | 227.34 | qfq | 2,940,670 | 652,692,802 | 6.12% |
| 2025-01-23 | 210.54 | 220.00 | 206.20 | 215.80 | 214.23 | qfq | 1,721,831 | 368,320,683 | 2.85% |
| 2025-01-22 | 195.03 | 216.54 | 193.20 | 209.83 | 208.30 | qfq | 1,623,431 | 331,666,208 | 6.51% |
| 2025-01-21 | 187.21 | 198.88 | 184.58 | 197.00 | 195.57 | qfq | 1,381,485 | 266,062,018 | 6.11% |
| 2025-01-20 | 189.70 | 190.17 | 184.74 | 185.65 | 184.30 | qfq | 821,920 | 153,740,720 | -2.25% |
| 2025-01-17 | 187.44 | 190.98 | 178.47 | 189.93 | 188.55 | qfq | 1,805,353 | 336,141,847 | 1.22% |
| 2025-01-16 | 186.98 | 191.00 | 183.04 | 187.65 | 186.29 | qfq | 1,992,602 | 372,786,866 | 1.13% |
| 2025-01-15 | 180.99 | 191.69 | 178.88 | 185.56 | 184.21 | qfq | 1,987,435 | 369,148,822 | 2.49% |
| 2025-01-14 | 173.65 | 186.55 | 170.94 | 181.06 | 179.74 | qfq | 2,031,738 | 364,956,314 | 4.96% |
| 2025-01-13 | 173.88 | 178.87 | 169.08 | 172.50 | 171.25 | qfq | 1,272,835 | 220,834,199 | -2.33% |
| 2025-01-10 | 167.32 | 186.88 | 166.06 | 176.62 | 175.34 | qfq | 2,652,842 | 478,372,615 | 4.82% |
| 2025-01-09 | 167.93 | 170.87 | 165.23 | 168.50 | 167.28 | qfq | 1,222,946 | 204,941,326 | 0.24% |
| 2025-01-08 | 159.52 | 173.00 | 159.50 | 168.10 | 166.88 | qfq | 2,512,155 | 423,742,323 | 4.09% |
| 2025-01-07 | 147.60 | 161.50 | 146.80 | 161.50 | 160.33 | qfq | 1,268,967 | 196,303,894 | 9.15% |
| 2025-01-06 | 147.60 | 152.51 | 145.66 | 147.96 | 146.88 | qfq | 591,292 | 87,535,657 | 0.04% |
| 2025-01-03 | 151.42 | 153.51 | 146.65 | 147.90 | 146.82 | qfq | 1,000,065 | 149,835,596 | -2.32% |
| 2025-01-02 | 157.70 | 157.70 | 149.09 | 151.42 | 150.32 | qfq | 1,096,215 | 167,702,315 | -3.98% |
| 2024-12-31 | 164.00 | 168.00 | 157.60 | 157.70 | 156.55 | qfq | 1,232,749 | 198,457,367 | -5.03% |
| 2024-12-30 | 164.50 | 171.00 | 162.18 | 166.05 | 164.84 | qfq | 1,135,632 | 188,577,224 | 0.00% |
| 2024-12-27 | 171.68 | 171.68 | 164.20 | 166.05 | 164.84 | qfq | 1,456,076 | 243,697,776 | -3.28% |
| 2024-12-26 | 162.00 | 175.00 | 160.50 | 171.68 | 170.43 | qfq | 1,509,863 | 254,497,730 | 5.98% |
| 2024-12-25 | 165.00 | 167.23 | 160.00 | 162.00 | 160.82 | qfq | 1,451,197 | 236,377,829 | -3.51% |
| 2024-12-24 | 160.20 | 168.30 | 156.66 | 167.90 | 166.68 | qfq | 2,095,302 | 339,904,614 | 4.93% |
| 2024-12-23 | 169.93 | 169.93 | 159.12 | 160.01 | 158.85 | qfq | 1,900,507 | 309,610,785 | -5.87% |
| 2024-12-20 | 151.67 | 174.73 | 151.60 | 169.99 | 168.75 | qfq | 2,246,633 | 372,827,888 | 11.69% |
| 2024-12-19 | 149.16 | 153.28 | 145.07 | 152.20 | 151.09 | qfq | 668,979 | 101,033,604 | 0.58% |
| 2024-12-18 | 150.00 | 153.20 | 147.06 | 151.32 | 150.22 | qfq | 731,758 | 109,511,443 | 1.13% |
| 2024-12-17 | 150.98 | 152.88 | 148.02 | 149.63 | 148.54 | qfq | 790,276 | 118,045,801 | -0.98% |
| 2024-12-16 | 158.23 | 158.23 | 149.72 | 151.11 | 150.01 | qfq | 939,482 | 143,267,965 | -4.50% |
| 2024-12-13 | 157.21 | 161.60 | 153.08 | 158.23 | 157.08 | qfq | 1,227,515 | 192,696,818 | -1.21% |
| 2024-12-12 | 159.67 | 160.89 | 156.78 | 160.17 | 159.01 | qfq | 675,452 | 107,131,438 | 0.77% |
| 2024-12-11 | 154.47 | 159.50 | 151.14 | 158.94 | 157.78 | qfq | 915,087 | 142,820,414 | 2.26% |
| 2024-12-10 | 157.90 | 164.01 | 153.00 | 155.42 | 154.29 | qfq | 1,670,598 | 264,396,169 | 3.22% |
| 2024-12-09 | 151.51 | 155.19 | 150.00 | 150.57 | 149.48 | qfq | 758,254 | 115,233,132 | -0.62% |
| 2024-12-06 | 151.90 | 153.99 | 149.38 | 151.51 | 150.41 | qfq | 709,902 | 107,516,826 | -0.10% |
| 2024-12-05 | 152.62 | 155.45 | 148.10 | 151.66 | 150.56 | qfq | 887,474 | 134,592,455 | -0.48% |
| 2024-12-04 | 154.88 | 160.00 | 151.80 | 152.39 | 151.28 | qfq | 1,250,071 | 194,864,480 | 0.26% |
| 2024-12-03 | 155.00 | 156.07 | 148.03 | 152.00 | 150.90 | qfq | 1,134,170 | 171,360,711 | -1.94% |
| 2024-12-02 | 151.00 | 158.90 | 148.22 | 155.00 | 153.87 | qfq | 1,943,313 | 297,517,174 | 2.11% |
| 2024-11-29 | 141.67 | 157.77 | 141.38 | 151.80 | 150.70 | qfq | 1,699,033 | 254,482,520 | 6.48% |
| 2024-11-28 | 137.50 | 146.49 | 136.20 | 142.56 | 141.52 | qfq | 1,063,123 | 150,788,041 | 3.31% |
| 2024-11-27 | 133.80 | 137.99 | 126.57 | 137.99 | 136.99 | qfq | 1,064,539 | 141,625,403 | 5.34% |
| 2024-11-26 | 133.90 | 135.21 | 130.33 | 131.00 | 130.05 | qfq | 522,097 | 69,284,925 | -2.52% |
| 2024-11-25 | 135.20 | 137.35 | 130.70 | 134.38 | 133.40 | qfq | 640,565 | 85,236,261 | -0.24% |
| 2024-11-22 | 140.46 | 142.52 | 134.37 | 134.70 | 133.72 | qfq | 797,465 | 110,055,325 | -3.61% |
| 2024-11-21 | 142.71 | 143.60 | 138.39 | 139.74 | 138.72 | qfq | 755,130 | 106,438,389 | -2.28% |
| 2024-11-20 | 139.02 | 143.99 | 137.31 | 143.00 | 141.96 | qfq | 1,279,584 | 181,190,654 | 2.14% |
| 2024-11-19 | 130.08 | 140.98 | 129.90 | 140.00 | 138.98 | qfq | 1,418,025 | 193,014,643 | 7.63% |
| 2024-11-18 | 134.75 | 136.49 | 128.12 | 130.08 | 129.13 | qfq | 1,298,226 | 170,938,127 | -4.22% |
| 2024-11-15 | 142.35 | 143.93 | 133.30 | 135.81 | 134.82 | qfq | 1,121,232 | 155,242,030 | -5.03% |
| 2024-11-14 | 148.56 | 150.50 | 142.29 | 143.01 | 141.97 | qfq | 871,724 | 127,361,545 | -4.36% |
| 2024-11-13 | 148.61 | 152.47 | 146.63 | 149.53 | 148.44 | qfq | 873,241 | 129,533,463 | -0.76% |
| 2024-11-12 | 156.62 | 156.62 | 149.18 | 150.68 | 149.58 | qfq | 1,092,083 | 166,939,529 | -3.79% |
| 2024-11-11 | 155.00 | 158.66 | 151.52 | 156.62 | 155.48 | qfq | 1,285,645 | 199,366,614 | 3.58% |
| 2024-11-08 | 152.00 | 158.48 | 151.14 | 151.20 | 150.10 | qfq | 1,303,975 | 201,712,195 | 0.56% |
| 2024-11-07 | 151.17 | 155.17 | 146.50 | 150.36 | 149.27 | qfq | 1,005,509 | 150,157,034 | -1.71% |
| 2024-11-06 | 153.00 | 157.94 | 148.00 | 152.98 | 151.87 | qfq | 1,180,365 | 180,738,114 | 0.09% |
| 2024-11-05 | 150.02 | 158.52 | 147.47 | 152.85 | 151.74 | qfq | 1,813,619 | 279,665,730 | 1.89% |
| 2024-11-04 | 138.50 | 153.50 | 136.71 | 150.02 | 148.93 | qfq | 1,587,817 | 234,318,719 | 9.18% |
| 2024-11-01 | 142.00 | 142.00 | 137.37 | 137.41 | 136.41 | qfq | 645,015 | 90,006,907 | -3.85% |
| 2024-10-31 | 141.98 | 144.64 | 139.24 | 142.91 | 141.87 | qfq | 1,163,718 | 165,276,654 | 0.71% |
| 2024-10-30 | 143.00 | 144.75 | 140.10 | 141.90 | 140.87 | qfq | 750,902 | 106,566,182 | -1.87% |
| 2024-10-29 | 149.07 | 151.55 | 144.00 | 144.60 | 143.55 | qfq | 1,171,806 | 172,192,790 | -2.78% |
| 2024-10-28 | 151.24 | 151.24 | 147.50 | 148.74 | 147.66 | qfq | 712,395 | 105,915,684 | -1.76% |
| 2024-10-25 | 148.00 | 154.50 | 148.00 | 151.40 | 150.30 | qfq | 797,233 | 120,815,294 | 1.60% |
| 2024-10-24 | 147.16 | 152.00 | 146.01 | 149.02 | 147.94 | qfq | 838,372 | 124,829,873 | -1.70% |
| 2024-10-23 | 153.24 | 157.04 | 150.00 | 151.59 | 150.49 | qfq | 1,010,574 | 154,195,077 | -1.88% |
| 2024-10-22 | 155.00 | 160.58 | 148.22 | 154.50 | 153.38 | qfq | 1,786,223 | 274,093,936 | -0.99% |
| 2024-10-21 | 163.90 | 169.82 | 154.01 | 156.04 | 154.91 | qfq | 2,173,606 | 346,426,133 | -1.86% |
| 2024-10-18 | 140.00 | 167.53 | 138.51 | 159.00 | 157.84 | qfq | 2,387,530 | 374,168,146 | 13.89% |
| 2024-10-17 | 143.80 | 144.80 | 139.05 | 139.61 | 138.60 | qfq | 813,698 | 115,666,286 | -1.68% |
| 2024-10-16 | 135.87 | 143.49 | 132.36 | 142.00 | 140.97 | qfq | 977,628 | 135,697,573 | 3.54% |
| 2024-10-15 | 139.25 | 143.71 | 136.40 | 137.15 | 136.15 | qfq | 968,497 | 135,861,621 | -2.11% |
| 2024-10-14 | 133.89 | 141.80 | 127.51 | 140.10 | 139.08 | qfq | 1,392,017 | 189,670,521 | 5.22% |
| 2024-10-11 | 135.00 | 138.89 | 127.14 | 133.15 | 132.18 | qfq | 1,354,262 | 179,845,087 | -3.13% |
| 2024-10-10 | 146.53 | 150.96 | 137.17 | 137.45 | 136.45 | qfq | 1,603,843 | 231,193,933 | -3.88% |
| 2024-10-09 | 150.94 | 168.99 | 140.32 | 143.00 | 141.96 | qfq | 3,038,268 | 466,763,256 | -12.37% |
| 2024-10-08 | 159.80 | 163.19 | 145.00 | 163.19 | 162.00 | qfq | 3,269,082 | 500,343,497 | 20.00% |
| 2024-09-30 | 120.60 | 136.89 | 120.00 | 135.99 | 135.00 | qfq | 1,561,388 | 201,195,379 | 16.73% |
| 2024-09-27 | 110.52 | 117.69 | 110.52 | 116.50 | 115.65 | qfq | 572,883 | 64,739,088 | 6.06% |
| 2024-09-26 | 106.10 | 110.21 | 105.35 | 109.84 | 109.04 | qfq | 740,016 | 80,532,156 | 3.29% |
| 2024-09-25 | 109.30 | 111.85 | 106.00 | 106.34 | 105.57 | qfq | 674,790 | 73,684,831 | -2.46% |
| 2024-09-24 | 107.00 | 109.35 | 104.79 | 109.02 | 108.23 | qfq | 764,987 | 82,027,506 | 2.59% |
| 2024-09-23 | 106.47 | 108.72 | 105.30 | 106.27 | 105.50 | qfq | 289,896 | 31,034,623 | -0.09% |
| 2024-09-20 | 104.30 | 107.70 | 104.28 | 106.37 | 105.60 | qfq | 375,701 | 39,896,093 | 1.16% |
| 2024-09-19 | 105.70 | 105.98 | 103.75 | 105.15 | 104.39 | qfq | 303,632 | 31,888,285 | 0.30% |
| 2024-09-18 | 102.82 | 104.84 | 100.71 | 104.84 | 104.08 | qfq | 383,709 | 39,569,647 | 0.81% |
| 2024-09-13 | 103.61 | 105.20 | 102.00 | 104.00 | 103.24 | qfq | 465,136 | 48,235,331 | 0.38% |
| 2024-09-12 | 105.30 | 107.00 | 103.21 | 103.61 | 102.86 | qfq | 456,163 | 47,573,997 | -1.86% |
| 2024-09-11 | 103.99 | 105.77 | 103.29 | 105.57 | 104.80 | qfq | 332,811 | 34,887,159 | 1.05% |
| 2024-09-10 | 105.28 | 105.95 | 103.10 | 104.47 | 103.71 | qfq | 471,208 | 49,121,211 | -0.88% |
| 2024-09-09 | 102.25 | 105.50 | 102.24 | 105.40 | 104.63 | qfq | 515,532 | 53,786,102 | 1.60% |
| 2024-09-06 | 104.85 | 105.99 | 103.08 | 103.74 | 102.99 | qfq | 238,478 | 24,793,744 | -1.20% |
| 2024-09-05 | 100.88 | 106.00 | 100.06 | 105.00 | 104.24 | qfq | 782,900 | 81,428,686 | 4.08% |
| 2024-09-04 | 98.68 | 102.13 | 98.50 | 100.88 | 100.15 | qfq | 410,406 | 41,379,157 | 1.05% |
| 2024-09-03 | 100.64 | 102.52 | 98.80 | 99.83 | 99.10 | qfq | 713,697 | 71,556,796 | -1.63% |
| 2024-09-02 | 106.36 | 106.36 | 100.65 | 101.48 | 100.74 | qfq | 845,915 | 87,208,796 | -4.47% |
| 2024-08-30 | 100.79 | 107.98 | 100.61 | 106.23 | 105.46 | qfq | 812,734 | 85,476,831 | 4.45% |
| 2024-08-29 | 100.10 | 102.58 | 98.07 | 101.70 | 100.96 | qfq | 684,995 | 69,167,364 | 0.26% |
| 2024-08-28 | 100.81 | 102.20 | 99.51 | 101.44 | 100.70 | qfq | 442,409 | 44,639,057 | -0.82% |
| 2024-08-27 | 103.66 | 104.42 | 101.01 | 102.28 | 101.54 | qfq | 386,626 | 39,612,275 | -1.63% |
| 2024-08-26 | 102.60 | 105.98 | 101.64 | 103.98 | 103.22 | qfq | 662,428 | 68,790,414 | 1.36% |
| 2024-08-23 | 101.98 | 102.90 | 100.72 | 102.58 | 101.83 | qfq | 624,156 | 63,481,029 | -0.02% |
| 2024-08-22 | 105.00 | 105.00 | 101.60 | 102.60 | 101.85 | qfq | 559,635 | 57,534,159 | -0.46% |
| 2024-08-21 | 97.38 | 105.27 | 97.38 | 103.07 | 102.32 | qfq | 1,071,229 | 109,736,950 | 4.30% |
| 2024-08-20 | 96.39 | 99.48 | 95.44 | 98.82 | 98.10 | qfq | 493,195 | 48,226,742 | 1.92% |
| 2024-08-19 | 98.00 | 99.50 | 96.20 | 96.96 | 96.26 | qfq | 476,132 | 46,430,286 | -1.28% |
| 2024-08-16 | 100.14 | 101.94 | 97.01 | 98.22 | 97.51 | qfq | 471,878 | 46,441,980 | -1.32% |
| 2024-08-15 | 95.82 | 100.50 | 94.10 | 99.53 | 98.81 | qfq | 811,339 | 79,635,110 | 4.53% |
| 2024-08-14 | 100.37 | 100.37 | 94.80 | 95.22 | 94.53 | qfq | 782,855 | 75,486,809 | -5.27% |
| 2024-08-13 | 101.00 | 102.17 | 98.55 | 100.52 | 99.79 | qfq | 482,705 | 48,308,243 | -0.82% |
| 2024-08-12 | 102.50 | 102.50 | 100.27 | 101.35 | 100.61 | qfq | 203,023 | 20,533,387 | -0.15% |
| 2024-08-09 | 104.15 | 105.70 | 101.38 | 101.50 | 100.76 | qfq | 245,942 | 25,336,608 | -1.46% |
| 2024-08-08 | 103.50 | 105.50 | 101.64 | 103.00 | 102.25 | qfq | 349,917 | 36,154,864 | -1.07% |
| 2024-08-07 | 104.03 | 105.56 | 102.88 | 104.11 | 103.35 | qfq | 263,548 | 27,381,989 | -0.85% |
| 2024-08-06 | 102.90 | 105.01 | 101.20 | 105.00 | 104.24 | qfq | 372,552 | 38,474,494 | 3.81% |
| 2024-08-05 | 103.71 | 105.35 | 101.01 | 101.15 | 100.41 | qfq | 482,858 | 49,603,211 | -3.77% |
| 2024-08-02 | 110.05 | 111.50 | 104.00 | 105.11 | 104.35 | qfq | 798,887 | 85,070,795 | -6.40% |
| 2024-08-01 | 108.39 | 113.00 | 107.06 | 112.30 | 111.48 | qfq | 706,543 | 78,128,961 | 3.53% |
| 2024-07-31 | 100.39 | 108.99 | 100.39 | 108.47 | 107.68 | qfq | 782,477 | 82,815,086 | 5.90% |
| 2024-07-30 | 101.83 | 103.83 | 100.64 | 102.43 | 101.69 | qfq | 396,888 | 40,672,680 | -0.28% |
| 2024-07-29 | 104.50 | 105.02 | 101.06 | 102.72 | 101.97 | qfq | 328,028 | 33,769,795 | -1.64% |
| 2024-07-26 | 102.67 | 106.88 | 102.67 | 104.43 | 103.67 | qfq | 606,942 | 63,325,688 | -0.69% |
| 2024-07-25 | 107.34 | 107.68 | 103.71 | 105.16 | 104.40 | qfq | 639,663 | 67,329,986 | -3.08% |
| 2024-07-24 | 110.79 | 110.79 | 106.01 | 108.50 | 107.71 | qfq | 844,032 | 91,654,585 | 2.75% |
| 2024-07-23 | 109.10 | 109.93 | 105.60 | 105.60 | 104.83 | qfq | 307,228 | 33,011,566 | -3.37% |
| 2024-07-22 | 107.72 | 111.29 | 107.72 | 109.28 | 108.49 | qfq | 728,080 | 79,715,360 | 1.01% |
| 2024-07-19 | 108.33 | 111.59 | 106.11 | 108.19 | 107.40 | qfq | 613,795 | 66,868,872 | -0.29% |
| 2024-07-18 | 102.98 | 111.28 | 101.64 | 108.50 | 107.71 | qfq | 1,268,080 | 136,072,749 | 5.14% |
| 2024-07-17 | 101.07 | 108.50 | 101.07 | 103.20 | 102.45 | qfq | 998,739 | 105,082,505 | 0.98% |
| 2024-07-16 | 100.16 | 103.30 | 99.62 | 102.20 | 101.46 | qfq | 582,809 | 59,398,399 | 2.04% |
| 2024-07-15 | 98.55 | 102.00 | 98.49 | 100.16 | 99.43 | qfq | 611,723 | 61,387,893 | 1.63% |
| 2024-07-12 | 101.00 | 101.00 | 97.50 | 98.55 | 97.83 | qfq | 443,751 | 43,742,669 | -2.78% |
| 2024-07-11 | 100.73 | 103.00 | 97.58 | 101.37 | 100.63 | qfq | 951,937 | 95,380,874 | 1.85% |
| 2024-07-10 | 100.00 | 102.50 | 99.17 | 99.53 | 98.81 | qfq | 673,107 | 67,616,004 | -0.08% |
| 2024-07-09 | 98.68 | 100.88 | 96.50 | 99.61 | 98.89 | qfq | 707,653 | 70,248,141 | 1.78% |
| 2024-07-08 | 95.23 | 99.72 | 95.23 | 97.87 | 97.16 | qfq | 665,396 | 64,973,009 | -1.86% |
| 2024-07-05 | 96.59 | 100.67 | 95.66 | 99.72 | 99.00 | qfq | 754,009 | 73,966,278 | 3.02% |
| 2024-07-04 | 101.11 | 103.00 | 96.71 | 96.80 | 96.10 | qfq | 856,338 | 85,400,686 | -3.79% |
| 2024-07-03 | 103.33 | 103.90 | 100.13 | 100.61 | 99.88 | qfq | 941,410 | 95,629,111 | -2.89% |
| 2024-07-02 | 107.99 | 108.02 | 102.00 | 103.60 | 102.85 | qfq | 968,735 | 100,826,048 | -4.22% |
| 2024-07-01 | 109.05 | 111.00 | 105.84 | 108.17 | 107.38 | qfq | 677,472 | 73,047,223 | -2.46% |
| 2024-06-28 | 111.40 | 113.45 | 108.79 | 110.90 | 110.09 | qfq | 807,601 | 89,190,939 | -2.11% |
| 2024-06-27 | 116.04 | 116.04 | 110.62 | 113.29 | 112.47 | qfq | 568,170 | 63,779,205 | -1.57% |
| 2024-06-26 | 111.33 | 115.84 | 108.26 | 115.10 | 114.26 | qfq | 451,048 | 50,749,709 | 4.82% |
| 2024-06-25 | 112.50 | 113.67 | 108.61 | 109.81 | 109.01 | qfq | 618,621 | 68,623,315 | -2.07% |
| 2024-06-24 | 119.15 | 119.72 | 111.34 | 112.13 | 111.31 | qfq | 603,837 | 69,213,706 | -5.61% |
| 2024-06-21 | 118.00 | 118.95 | 115.20 | 118.79 | 117.32 | qfq | 456,050 | 53,544,931 | 0.69% |
| 2024-06-20 | 120.29 | 122.25 | 117.50 | 117.98 | 116.52 | qfq | 503,133 | 60,224,898 | -2.44% |
| 2024-06-19 | 121.15 | 122.87 | 117.88 | 120.93 | 119.44 | qfq | 529,939 | 63,397,041 | -1.55% |
| 2024-06-18 | 122.01 | 125.06 | 121.68 | 122.84 | 121.32 | qfq | 327,486 | 40,311,555 | -1.10% |
| 2024-06-17 | 122.00 | 127.87 | 122.00 | 124.21 | 122.67 | qfq | 1,064,703 | 133,330,230 | 0.17% |
| 2024-06-14 | 121.00 | 124.53 | 120.15 | 124.00 | 122.47 | qfq | 1,019,096 | 124,946,740 | 1.22% |
| 2024-06-13 | 120.16 | 124.50 | 119.12 | 122.50 | 120.99 | qfq | 699,637 | 85,744,554 | 1.95% |
| 2024-06-12 | 122.02 | 124.59 | 119.30 | 120.16 | 118.67 | qfq | 508,047 | 61,430,638 | -2.07% |
| 2024-06-11 | 116.30 | 125.79 | 116.11 | 122.70 | 121.18 | qfq | 883,301 | 107,180,314 | 5.65% |
| 2024-06-07 | 118.00 | 120.00 | 116.00 | 116.14 | 114.70 | qfq | 389,268 | 45,745,156 | 0.12% |
| 2024-06-06 | 117.43 | 120.86 | 115.90 | 116.00 | 114.57 | qfq | 459,211 | 54,054,610 | -2.19% |
| 2024-06-05 | 125.80 | 125.80 | 117.00 | 118.60 | 117.13 | qfq | 899,434 | 107,487,114 | -5.12% |
| 2024-06-04 | 126.00 | 127.70 | 121.00 | 125.00 | 123.45 | qfq | 1,012,975 | 124,651,195 | -1.57% |
| 2024-06-03 | 122.59 | 131.98 | 122.00 | 127.00 | 125.43 | qfq | 1,049,488 | 133,291,549 | 3.60% |
| 2024-05-31 | 118.70 | 126.00 | 117.99 | 122.59 | 121.07 | qfq | 593,645 | 73,235,337 | 2.18% |
| 2024-05-30 | 113.31 | 119.98 | 113.31 | 119.98 | 118.50 | qfq | 529,528 | 62,341,240 | 4.34% |
| 2024-05-29 | 116.00 | 118.89 | 113.81 | 114.99 | 113.57 | qfq | 325,126 | 37,533,428 | -0.72% |
| 2024-05-28 | 117.01 | 118.52 | 115.00 | 115.82 | 114.39 | qfq | 353,861 | 41,221,538 | -1.02% |
| 2024-05-27 | 112.97 | 119.68 | 110.95 | 117.01 | 115.56 | qfq | 650,771 | 74,966,314 | 3.85% |
| 2024-05-24 | 113.31 | 116.52 | 112.00 | 112.67 | 111.28 | qfq | 446,643 | 50,915,559 | -1.30% |
| 2024-05-23 | 116.42 | 117.48 | 113.31 | 114.15 | 112.74 | qfq | 281,077 | 32,345,897 | -1.95% |
| 2024-05-22 | 117.19 | 120.69 | 115.31 | 116.42 | 114.98 | qfq | 573,132 | 67,110,122 | -0.69% |
| 2024-05-21 | 115.60 | 119.50 | 112.50 | 117.23 | 115.78 | qfq | 827,238 | 96,290,262 | 1.34% |
| 2024-05-20 | 105.61 | 115.68 | 105.50 | 115.68 | 114.25 | qfq | 1,288,066 | 145,370,311 | 8.93% |
| 2024-05-17 | 105.36 | 106.98 | 104.54 | 106.20 | 104.89 | qfq | 544,404 | 57,517,396 | 0.07% |
| 2024-05-16 | 104.22 | 107.49 | 104.22 | 106.13 | 104.82 | qfq | 347,059 | 36,920,334 | 0.69% |
| 2024-05-15 | 105.50 | 106.48 | 103.46 | 105.40 | 104.10 | qfq | 297,928 | 31,416,080 | 0.96% |
| 2024-05-14 | 104.88 | 107.63 | 103.88 | 104.40 | 103.11 | qfq | 360,327 | 38,145,696 | 0.09% |
| 2024-05-13 | 105.21 | 106.48 | 103.55 | 104.31 | 103.02 | qfq | 550,653 | 57,618,287 | -2.42% |
| 2024-05-10 | 108.43 | 108.81 | 105.07 | 106.90 | 105.58 | qfq | 630,096 | 67,030,369 | -1.57% |
| 2024-05-09 | 110.00 | 111.00 | 107.37 | 108.60 | 107.26 | qfq | 792,744 | 86,440,701 | -2.08% |
| 2024-05-08 | 111.49 | 111.49 | 108.60 | 110.91 | 109.54 | qfq | 397,505 | 43,801,070 | -0.72% |
| 2024-05-07 | 112.07 | 114.80 | 110.18 | 111.71 | 110.33 | qfq | 493,375 | 55,025,677 | -2.01% |
| 2024-05-06 | 109.58 | 115.00 | 109.03 | 114.00 | 112.59 | qfq | 622,339 | 70,101,385 | 4.65% |
| 2024-04-30 | 109.98 | 111.87 | 107.28 | 108.93 | 107.58 | qfq | 332,585 | 36,073,726 | -0.95% |
| 2024-04-29 | 108.58 | 111.21 | 107.00 | 109.98 | 108.62 | qfq | 457,715 | 49,781,322 | 1.29% |
| 2024-04-26 | 103.77 | 111.11 | 102.14 | 108.58 | 107.24 | qfq | 758,151 | 81,376,472 | 4.40% |
| 2024-04-25 | 101.00 | 105.55 | 101.00 | 104.00 | 102.71 | qfq | 358,392 | 37,034,458 | 0.59% |
| 2024-04-24 | 101.70 | 103.39 | 99.20 | 103.39 | 102.11 | qfq | 462,664 | 47,014,144 | 3.39% |
| 2024-04-23 | 95.01 | 100.70 | 95.01 | 100.00 | 98.76 | qfq | 356,021 | 35,137,134 | 3.49% |
| 2024-04-22 | 95.59 | 97.50 | 91.84 | 96.63 | 95.44 | qfq | 167,065 | 16,011,051 | 0.66% |
| 2024-04-19 | 97.62 | 98.70 | 93.38 | 96.00 | 94.81 | qfq | 488,399 | 46,298,409 | -1.81% |
| 2024-04-18 | 93.18 | 99.98 | 93.18 | 97.77 | 96.56 | qfq | 849,863 | 82,950,790 | 1.34% |
| 2024-04-17 | 95.49 | 97.93 | 93.24 | 96.48 | 95.29 | qfq | 407,386 | 39,075,631 | 2.39% |
| 2024-04-16 | 99.01 | 99.97 | 93.90 | 94.23 | 93.07 | qfq | 379,887 | 36,488,267 | -6.09% |
| 2024-04-15 | 99.36 | 102.38 | 98.45 | 100.34 | 99.10 | qfq | 305,921 | 30,783,668 | 0.31% |
| 2024-04-12 | 98.86 | 102.54 | 98.45 | 100.03 | 98.79 | qfq | 285,826 | 28,749,534 | -0.11% |
| 2024-04-11 | 101.80 | 103.28 | 99.40 | 100.14 | 98.90 | qfq | 490,173 | 49,427,521 | -1.24% |
| 2024-04-10 | 105.74 | 106.64 | 100.95 | 101.40 | 100.15 | qfq | 395,858 | 40,834,045 | -5.07% |
| 2024-04-09 | 105.41 | 108.45 | 105.41 | 106.81 | 105.49 | qfq | 277,349 | 29,601,404 | -0.06% |
| 2024-04-08 | 107.11 | 108.89 | 105.50 | 106.87 | 105.55 | qfq | 345,656 | 36,977,954 | -1.06% |
| 2024-04-03 | 106.59 | 111.00 | 106.56 | 108.01 | 106.67 | qfq | 522,824 | 57,070,176 | 0.94% |
| 2024-04-02 | 110.59 | 110.70 | 106.00 | 107.00 | 105.68 | qfq | 607,009 | 65,145,287 | -3.34% |
| 2024-04-01 | 113.00 | 113.00 | 106.77 | 110.70 | 109.33 | qfq | 1,070,596 | 116,735,397 | -2.65% |
| 2024-03-29 | 101.00 | 113.82 | 99.60 | 113.71 | 112.30 | qfq | 1,018,663 | 108,613,083 | 10.98% |
| 2024-03-28 | 99.45 | 107.00 | 97.51 | 102.46 | 101.19 | qfq | 634,395 | 65,617,518 | 3.69% |
| 2024-03-27 | 98.50 | 100.76 | 97.64 | 98.81 | 97.59 | qfq | 338,726 | 33,591,286 | -0.53% |
| 2024-03-26 | 99.23 | 102.00 | 98.86 | 99.34 | 98.11 | qfq | 296,092 | 29,676,504 | 0.44% |
| 2024-03-25 | 100.09 | 103.76 | 98.61 | 98.90 | 97.68 | qfq | 404,138 | 41,004,492 | -1.20% |
| 2024-03-22 | 100.91 | 102.26 | 99.90 | 100.10 | 98.86 | qfq | 322,646 | 32,481,561 | -1.75% |
| 2024-03-21 | 104.68 | 104.68 | 101.00 | 101.88 | 100.62 | qfq | 366,558 | 37,568,387 | -1.73% |
| 2024-03-20 | 103.44 | 105.88 | 102.55 | 103.67 | 102.39 | qfq | 353,220 | 36,574,868 | -0.83% |
| 2024-03-19 | 105.88 | 106.88 | 103.60 | 104.54 | 103.25 | qfq | 480,855 | 50,466,092 | -1.36% |
| 2024-03-18 | 106.65 | 107.46 | 103.38 | 105.98 | 104.67 | qfq | 472,932 | 49,482,770 | 0.19% |
| 2024-03-15 | 104.89 | 106.30 | 102.30 | 105.78 | 104.47 | qfq | 333,340 | 34,679,749 | -0.21% |
| 2024-03-14 | 107.78 | 109.80 | 102.60 | 106.00 | 104.69 | qfq | 502,580 | 52,468,252 | -1.40% |
| 2024-03-13 | 104.81 | 110.00 | 103.04 | 107.51 | 106.18 | qfq | 678,266 | 72,994,599 | 3.95% |
| 2024-03-12 | 101.66 | 104.63 | 101.66 | 103.42 | 102.14 | qfq | 368,559 | 38,122,422 | -0.11% |
| 2024-03-11 | 100.19 | 103.60 | 100.19 | 103.53 | 102.25 | qfq | 346,394 | 35,403,294 | 1.78% |
| 2024-03-08 | 100.14 | 103.55 | 98.60 | 101.72 | 100.46 | qfq | 377,443 | 38,301,455 | 1.46% |
| 2024-03-07 | 102.34 | 103.79 | 99.51 | 100.26 | 99.02 | qfq | 444,796 | 44,951,662 | -1.90% |
| 2024-03-06 | 102.08 | 103.58 | 98.86 | 102.20 | 100.94 | qfq | 1,063,251 | 107,560,585 | -1.41% |
| 2024-03-05 | 102.89 | 106.24 | 101.96 | 103.66 | 102.38 | qfq | 495,973 | 51,741,195 | -1.26% |
| 2024-03-04 | 105.00 | 106.70 | 102.89 | 104.98 | 103.68 | qfq | 573,138 | 60,118,573 | -0.47% |
| 2024-03-01 | 104.19 | 105.48 | 101.30 | 105.48 | 104.18 | qfq | 1,007,638 | 103,434,909 | 0.46% |
| 2024-02-29 | 96.49 | 105.16 | 96.01 | 105.00 | 103.70 | qfq | 919,561 | 93,538,400 | 10.06% |
| 2024-02-28 | 103.08 | 107.69 | 94.01 | 95.40 | 94.22 | qfq | 1,238,092 | 124,183,236 | -9.30% |
| 2024-02-27 | 97.33 | 106.50 | 97.07 | 105.18 | 103.88 | qfq | 864,034 | 88,422,037 | 6.72% |
| 2024-02-26 | 99.60 | 101.99 | 96.52 | 98.56 | 97.34 | qfq | 1,043,055 | 103,832,556 | 3.43% |
| 2024-02-23 | 90.62 | 96.51 | 89.93 | 95.29 | 94.11 | qfq | 1,037,016 | 97,467,019 | 5.76% |
| 2024-02-22 | 91.00 | 92.82 | 89.10 | 90.10 | 88.99 | qfq | 514,481 | 46,293,322 | -2.07% |
| 2024-02-21 | 88.10 | 95.50 | 87.51 | 92.00 | 90.86 | qfq | 763,400 | 71,001,395 | 3.37% |
| 2024-02-20 | 89.00 | 91.33 | 87.26 | 89.00 | 87.90 | qfq | 648,425 | 57,309,598 | -3.68% |
| 2024-02-19 | 92.00 | 97.44 | 88.00 | 92.40 | 91.26 | qfq | 1,009,875 | 92,367,438 | 0.43% |
| 2024-02-08 | 84.20 | 93.38 | 81.24 | 92.00 | 90.86 | qfq | 930,216 | 82,299,021 | 9.16% |
| 2024-02-07 | 82.61 | 88.77 | 80.93 | 84.28 | 83.24 | qfq | 1,014,443 | 85,724,851 | 1.54% |
| 2024-02-06 | 75.90 | 84.99 | 73.22 | 83.00 | 81.97 | qfq | 1,332,749 | 106,741,489 | 4.53% |
| 2024-02-05 | 80.78 | 81.72 | 72.60 | 79.40 | 78.42 | qfq | 1,027,173 | 79,747,007 | -1.85% |
| 2024-02-02 | 83.80 | 85.42 | 78.52 | 80.90 | 79.90 | qfq | 902,847 | 73,807,621 | -3.69% |
| 2024-02-01 | 82.68 | 87.00 | 81.11 | 84.00 | 82.96 | qfq | 813,663 | 68,524,793 | 2.44% |
| 2024-01-31 | 85.79 | 86.98 | 82.00 | 82.00 | 80.99 | qfq | 652,255 | 54,876,356 | -3.93% |
| 2024-01-30 | 90.80 | 91.19 | 85.08 | 85.35 | 84.29 | qfq | 1,171,974 | 102,676,756 | -6.49% |
| 2024-01-29 | 90.80 | 91.53 | 87.48 | 91.27 | 90.14 | qfq | 934,275 | 83,567,686 | 0.30% |
| 2024-01-26 | 95.54 | 95.54 | 89.00 | 91.00 | 89.88 | qfq | 1,732,530 | 158,287,474 | -4.76% |
| 2024-01-25 | 96.49 | 97.70 | 92.33 | 95.55 | 94.37 | qfq | 1,485,591 | 139,771,770 | -1.59% |
| 2024-01-24 | 99.50 | 99.98 | 93.54 | 97.09 | 95.89 | qfq | 540,760 | 52,219,256 | -2.58% |
| 2024-01-23 | 97.00 | 100.54 | 95.32 | 99.66 | 98.43 | qfq | 724,944 | 71,256,522 | 2.74% |
| 2024-01-22 | 102.60 | 102.76 | 96.28 | 97.00 | 95.80 | qfq | 656,106 | 65,588,389 | -6.37% |
| 2024-01-19 | 106.68 | 107.80 | 103.00 | 103.60 | 102.32 | qfq | 668,125 | 69,459,440 | -3.00% |
| 2024-01-18 | 104.05 | 107.40 | 101.20 | 106.80 | 105.48 | qfq | 651,760 | 67,905,531 | 2.04% |
| 2024-01-17 | 108.49 | 109.33 | 104.50 | 104.66 | 103.37 | qfq | 427,836 | 45,333,332 | -4.32% |
| 2024-01-16 | 108.35 | 111.80 | 107.57 | 109.38 | 108.03 | qfq | 265,730 | 29,033,873 | -0.32% |
| 2024-01-15 | 107.97 | 111.27 | 105.30 | 109.73 | 108.37 | qfq | 602,962 | 66,043,700 | 2.47% |
| 2024-01-12 | 108.99 | 111.44 | 106.14 | 107.09 | 105.77 | qfq | 431,316 | 46,808,888 | -0.88% |
| 2024-01-11 | 107.50 | 110.78 | 106.85 | 108.04 | 106.70 | qfq | 316,999 | 34,432,312 | 0.23% |
| 2024-01-10 | 108.31 | 110.92 | 107.00 | 107.79 | 106.46 | qfq | 537,601 | 58,033,275 | -3.18% |
| 2024-01-09 | 110.91 | 114.33 | 108.45 | 111.33 | 109.95 | qfq | 364,323 | 40,476,977 | 1.21% |
| 2024-01-08 | 111.11 | 111.11 | 106.15 | 110.00 | 108.64 | qfq | 531,247 | 57,584,246 | 0.92% |
| 2024-01-05 | 111.02 | 112.80 | 108.00 | 109.00 | 107.65 | qfq | 808,046 | 88,464,297 | -3.54% |
| 2024-01-04 | 116.38 | 116.51 | 110.87 | 113.00 | 111.60 | qfq | 686,274 | 77,186,044 | -3.04% |
| 2024-01-03 | 117.69 | 117.75 | 112.67 | 116.54 | 115.10 | qfq | 663,236 | 76,180,321 | -1.06% |
| 2024-01-02 | 125.30 | 126.12 | 117.70 | 117.79 | 116.33 | qfq | 922,590 | 110,447,378 | -6.60% |
| 2023-12-29 | 121.40 | 127.36 | 120.36 | 126.12 | 124.56 | qfq | 766,689 | 96,130,186 | 4.47% |
| 2023-12-28 | 121.90 | 122.96 | 120.01 | 120.72 | 119.23 | qfq | 376,367 | 45,577,540 | -0.23% |
| 2023-12-27 | 121.94 | 122.97 | 119.22 | 121.00 | 119.50 | qfq | 431,194 | 52,230,677 | -1.94% |
| 2023-12-26 | 124.00 | 124.27 | 120.00 | 123.40 | 121.87 | qfq | 384,684 | 46,779,900 | -0.73% |
| 2023-12-25 | 119.02 | 125.15 | 118.80 | 124.31 | 122.77 | qfq | 586,243 | 71,491,625 | 1.89% |
| 2023-12-22 | 122.38 | 125.04 | 118.10 | 122.00 | 120.49 | qfq | 843,748 | 102,182,916 | -0.31% |
| 2023-12-21 | 124.91 | 126.50 | 119.97 | 122.38 | 120.87 | qfq | 803,020 | 98,131,829 | -2.39% |
| 2023-12-20 | 127.22 | 128.99 | 123.91 | 125.38 | 123.83 | qfq | 353,756 | 44,820,229 | -0.65% |
| 2023-12-19 | 122.10 | 127.20 | 121.43 | 126.20 | 124.64 | qfq | 454,474 | 56,764,761 | 2.61% |
| 2023-12-18 | 126.30 | 126.30 | 120.90 | 122.99 | 121.47 | qfq | 637,900 | 78,741,070 | -3.81% |
| 2023-12-15 | 126.97 | 129.23 | 123.31 | 127.86 | 126.28 | qfq | 625,828 | 78,932,975 | 0.92% |
| 2023-12-14 | 122.73 | 132.88 | 121.14 | 126.70 | 125.13 | qfq | 1,108,538 | 140,997,603 | 4.08% |
| 2023-12-13 | 118.96 | 124.20 | 116.89 | 121.73 | 120.23 | qfq | 640,292 | 78,062,920 | 1.44% |
| 2023-12-12 | 120.89 | 127.20 | 117.25 | 120.00 | 118.52 | qfq | 985,168 | 120,464,242 | -0.74% |
| 2023-12-11 | 115.60 | 122.93 | 114.19 | 120.89 | 119.40 | qfq | 955,246 | 114,540,788 | 4.90% |
| 2023-12-08 | 115.30 | 117.98 | 114.62 | 115.24 | 113.82 | qfq | 663,793 | 77,294,880 | -0.12% |
| 2023-12-07 | 112.10 | 117.50 | 112.01 | 115.38 | 113.95 | qfq | 380,237 | 43,972,535 | 1.19% |
| 2023-12-06 | 113.73 | 115.48 | 112.19 | 114.02 | 112.61 | qfq | 221,004 | 25,224,205 | 0.74% |
| 2023-12-05 | 115.00 | 116.03 | 112.08 | 113.18 | 111.78 | qfq | 367,393 | 41,780,987 | -0.59% |
| 2023-12-04 | 115.21 | 115.45 | 112.84 | 113.85 | 112.44 | qfq | 211,269 | 24,080,082 | -1.28% |
| 2023-12-01 | 117.78 | 117.81 | 112.91 | 115.33 | 113.90 | qfq | 686,149 | 78,419,200 | -2.08% |
| 2023-11-30 | 119.40 | 120.17 | 115.66 | 117.78 | 116.32 | qfq | 371,591 | 43,610,510 | -1.80% |
| 2023-11-29 | 119.54 | 120.50 | 117.50 | 119.94 | 118.46 | qfq | 403,405 | 48,274,957 | 0.17% |
| 2023-11-28 | 118.00 | 120.54 | 117.43 | 119.74 | 118.26 | qfq | 456,899 | 54,707,110 | 0.36% |
| 2023-11-27 | 114.72 | 120.70 | 114.43 | 119.31 | 117.84 | qfq | 498,469 | 58,960,447 | 3.88% |
| 2023-11-24 | 117.77 | 118.64 | 113.50 | 114.85 | 113.43 | qfq | 403,551 | 46,536,753 | -3.96% |
| 2023-11-23 | 113.50 | 120.01 | 113.29 | 119.59 | 118.11 | qfq | 787,154 | 92,720,118 | 5.00% |
| 2023-11-22 | 116.93 | 116.93 | 111.00 | 113.90 | 112.49 | qfq | 551,290 | 62,592,764 | -1.73% |
| 2023-11-21 | 117.45 | 117.45 | 115.17 | 115.91 | 114.48 | qfq | 274,724 | 31,963,027 | -1.50% |
| 2023-11-20 | 119.40 | 120.00 | 115.49 | 117.68 | 116.23 | qfq | 872,854 | 102,678,186 | 0.64% |
| 2023-11-17 | 111.10 | 117.64 | 110.84 | 116.93 | 115.48 | qfq | 948,604 | 109,288,388 | 4.79% |
| 2023-11-16 | 117.11 | 117.11 | 111.03 | 111.58 | 110.20 | qfq | 904,318 | 101,574,102 | -3.98% |
| 2023-11-15 | 119.00 | 120.00 | 114.81 | 116.20 | 114.76 | qfq | 638,844 | 74,288,091 | -1.59% |
| 2023-11-14 | 118.70 | 120.80 | 117.00 | 118.08 | 116.62 | qfq | 546,753 | 65,103,053 | -1.47% |
| 2023-11-13 | 119.67 | 122.87 | 116.89 | 119.84 | 118.36 | qfq | 936,839 | 112,576,952 | 1.07% |
| 2023-11-10 | 118.77 | 119.87 | 115.57 | 118.57 | 117.10 | qfq | 522,321 | 61,291,375 | -0.45% |
| 2023-11-09 | 117.75 | 120.70 | 116.62 | 119.11 | 117.64 | qfq | 560,221 | 66,841,806 | -0.64% |
| 2023-11-08 | 114.67 | 121.48 | 114.67 | 119.88 | 118.40 | qfq | 1,057,621 | 126,636,538 | 3.15% |
| 2023-11-07 | 111.36 | 121.68 | 109.82 | 116.22 | 114.78 | qfq | 1,297,535 | 150,608,242 | 4.61% |
| 2023-11-06 | 110.82 | 113.51 | 107.66 | 111.10 | 109.73 | qfq | 1,226,547 | 136,125,644 | 0.42% |
| 2023-11-03 | 103.25 | 111.34 | 102.14 | 110.64 | 109.27 | qfq | 1,093,639 | 117,740,118 | 9.26% |
| 2023-11-02 | 104.74 | 106.80 | 100.86 | 101.26 | 100.01 | qfq | 307,490 | 31,355,623 | -3.53% |
| 2023-11-01 | 103.41 | 106.40 | 103.41 | 104.97 | 103.67 | qfq | 174,634 | 18,368,748 | -0.12% |
| 2023-10-31 | 106.80 | 107.35 | 103.60 | 105.10 | 103.80 | qfq | 259,335 | 27,264,996 | -1.95% |
| 2023-10-30 | 102.60 | 109.83 | 102.23 | 107.19 | 105.86 | qfq | 624,243 | 66,860,929 | 4.16% |
| 2023-10-27 | 102.89 | 105.98 | 100.60 | 102.91 | 101.64 | qfq | 347,535 | 35,807,952 | -0.59% |
| 2023-10-26 | 102.85 | 104.99 | 99.75 | 103.52 | 102.24 | qfq | 538,107 | 55,006,852 | -0.32% |
| 2023-10-25 | 105.61 | 107.58 | 100.00 | 103.85 | 102.57 | qfq | 824,606 | 84,915,188 | -0.62% |
| 2023-10-24 | 97.89 | 105.00 | 95.36 | 104.50 | 103.21 | qfq | 1,109,514 | 112,272,971 | 6.74% |
| 2023-10-23 | 103.44 | 103.44 | 97.36 | 97.90 | 96.69 | qfq | 579,595 | 57,375,840 | -5.04% |
| 2023-10-20 | 103.00 | 105.28 | 99.56 | 103.10 | 101.83 | qfq | 780,311 | 79,359,934 | -0.44% |
| 2023-10-19 | 104.32 | 106.01 | 102.63 | 103.56 | 102.28 | qfq | 189,813 | 19,881,164 | 0.09% |
| 2023-10-18 | 104.05 | 105.91 | 101.99 | 103.47 | 102.19 | qfq | 421,537 | 43,735,223 | 0.26% |
| 2023-10-17 | 103.49 | 103.66 | 100.87 | 103.20 | 101.92 | qfq | 362,357 | 37,078,393 | -0.44% |
| 2023-10-16 | 106.95 | 106.97 | 101.76 | 103.66 | 102.38 | qfq | 383,803 | 39,721,375 | -3.10% |
| 2023-10-13 | 106.26 | 108.89 | 105.98 | 106.98 | 105.66 | qfq | 213,385 | 22,810,356 | -1.92% |
| 2023-10-12 | 109.50 | 109.76 | 105.80 | 109.07 | 107.72 | qfq | 567,253 | 61,573,862 | -0.39% |
| 2023-10-11 | 104.56 | 109.55 | 102.85 | 109.50 | 108.15 | qfq | 694,909 | 74,398,845 | 5.03% |
| 2023-10-10 | 106.41 | 107.99 | 103.67 | 104.26 | 102.97 | qfq | 326,331 | 34,315,605 | -3.46% |
| 2023-10-09 | 109.49 | 110.55 | 106.28 | 108.00 | 106.66 | qfq | 283,908 | 30,670,721 | -1.82% |
| 2023-09-28 | 111.00 | 112.09 | 108.04 | 110.00 | 108.64 | qfq | 496,498 | 54,670,090 | -1.85% |
| 2023-09-27 | 111.38 | 114.31 | 108.66 | 112.07 | 110.68 | qfq | 622,085 | 70,016,958 | 1.11% |
| 2023-09-26 | 108.21 | 112.29 | 108.20 | 110.84 | 109.47 | qfq | 1,062,827 | 117,616,976 | 0.91% |
| 2023-09-25 | 105.06 | 111.98 | 105.06 | 109.84 | 108.48 | qfq | 2,442,810 | 264,310,607 | 6.64% |
| 2023-09-22 | 97.13 | 104.15 | 97.10 | 103.00 | 101.73 | qfq | 991,364 | 100,013,161 | 4.46% |
| 2023-09-21 | 100.98 | 101.08 | 97.20 | 98.60 | 97.38 | qfq | 475,540 | 46,790,813 | -1.65% |
| 2023-09-20 | 103.12 | 104.00 | 99.87 | 100.25 | 99.01 | qfq | 563,287 | 57,131,031 | -2.66% |
| 2023-09-19 | 103.80 | 104.19 | 100.60 | 102.99 | 101.72 | qfq | 732,490 | 75,467,158 | 0.75% |
| 2023-09-18 | 102.87 | 104.88 | 100.10 | 102.22 | 100.96 | qfq | 895,337 | 92,605,833 | -0.76% |
| 2023-09-15 | 101.72 | 103.80 | 99.20 | 103.00 | 101.73 | qfq | 605,306 | 61,628,600 | 0.48% |
| 2023-09-14 | 99.11 | 104.00 | 99.00 | 102.51 | 101.24 | qfq | 975,710 | 99,782,765 | 1.36% |
| 2023-09-13 | 100.90 | 102.37 | 98.76 | 101.13 | 99.88 | qfq | 582,639 | 58,506,359 | -0.29% |
| 2023-09-12 | 102.23 | 102.27 | 99.47 | 101.42 | 100.17 | qfq | 557,245 | 56,365,424 | -1.29% |
| 2023-09-11 | 102.00 | 104.35 | 98.69 | 102.75 | 101.48 | qfq | 774,351 | 79,179,329 | 2.21% |
| 2023-09-08 | 94.18 | 102.90 | 94.18 | 100.53 | 99.29 | qfq | 984,128 | 98,639,136 | 4.75% |
| 2023-09-07 | 98.91 | 98.91 | 94.80 | 95.97 | 94.78 | qfq | 1,171,058 | 112,497,303 | -2.96% |
| 2023-09-06 | 100.12 | 100.56 | 97.20 | 98.90 | 97.68 | qfq | 1,026,314 | 101,124,072 | -1.12% |
| 2023-09-05 | 103.50 | 103.51 | 99.55 | 100.02 | 98.78 | qfq | 619,915 | 62,883,269 | -1.94% |
| 2023-09-04 | 105.95 | 107.00 | 98.80 | 102.00 | 100.74 | qfq | 1,740,214 | 176,826,998 | -3.25% |
| 2023-09-01 | 106.98 | 108.14 | 103.13 | 105.43 | 104.13 | qfq | 969,485 | 102,187,221 | -1.56% |
| 2023-08-31 | 108.00 | 108.00 | 104.79 | 107.10 | 105.78 | qfq | 1,057,517 | 112,737,510 | -0.46% |
| 2023-08-30 | 108.10 | 112.52 | 105.68 | 107.60 | 106.27 | qfq | 1,875,859 | 202,714,382 | -1.76% |
| 2023-08-29 | 96.88 | 111.57 | 96.88 | 109.53 | 108.18 | qfq | 2,250,723 | 243,227,059 | 10.61% |
| 2023-08-28 | 104.00 | 104.79 | 98.20 | 99.02 | 97.80 | qfq | 990,407 | 99,670,887 | -0.98% |
| 2023-08-25 | 103.73 | 103.73 | 99.61 | 100.00 | 98.76 | qfq | 587,053 | 59,408,189 | -4.25% |
| 2023-08-24 | 100.06 | 105.99 | 100.06 | 104.44 | 103.15 | qfq | 1,518,495 | 157,691,949 | 5.37% |
| 2023-08-23 | 103.51 | 104.36 | 98.25 | 99.12 | 97.89 | qfq | 1,069,546 | 107,112,362 | -2.82% |
| 2023-08-22 | 102.48 | 103.54 | 98.55 | 102.00 | 100.74 | qfq | 1,222,881 | 122,885,337 | 0.48% |
| 2023-08-21 | 102.50 | 104.78 | 101.45 | 101.51 | 100.26 | qfq | 404,446 | 41,404,009 | -2.17% |
| 2023-08-18 | 105.34 | 106.94 | 102.60 | 103.76 | 102.48 | qfq | 570,972 | 59,500,470 | -2.01% |
| 2023-08-17 | 103.30 | 109.51 | 100.91 | 105.89 | 104.58 | qfq | 1,341,663 | 141,575,500 | 2.96% |
| 2023-08-16 | 103.00 | 106.50 | 102.00 | 102.85 | 101.58 | qfq | 610,743 | 63,203,470 | -3.14% |
| 2023-08-15 | 105.62 | 108.60 | 103.22 | 106.18 | 104.87 | qfq | 842,904 | 89,367,943 | 1.48% |
| 2023-08-14 | 104.37 | 106.80 | 101.05 | 104.63 | 103.34 | qfq | 1,137,251 | 118,143,323 | -2.73% |
| 2023-08-11 | 109.90 | 111.64 | 106.00 | 107.57 | 106.24 | qfq | 712,342 | 77,166,609 | -2.42% |
| 2023-08-10 | 106.70 | 111.00 | 106.70 | 110.24 | 108.88 | qfq | 572,361 | 62,611,682 | 2.45% |
| 2023-08-09 | 108.96 | 111.27 | 105.44 | 107.60 | 106.27 | qfq | 711,947 | 76,197,506 | -1.46% |
| 2023-08-08 | 107.16 | 112.98 | 107.16 | 109.19 | 107.84 | qfq | 1,122,825 | 123,332,870 | 0.17% |
| 2023-08-07 | 112.85 | 113.39 | 107.43 | 109.00 | 107.65 | qfq | 886,812 | 97,512,110 | -3.20% |
| 2023-08-04 | 108.99 | 115.50 | 106.40 | 112.60 | 111.21 | qfq | 1,931,192 | 215,277,591 | 5.23% |
| 2023-08-03 | 109.14 | 111.33 | 106.36 | 107.00 | 105.68 | qfq | 594,381 | 64,179,467 | -1.96% |
| 2023-08-02 | 107.09 | 112.91 | 105.25 | 109.14 | 107.79 | qfq | 1,468,028 | 161,870,794 | 1.90% |
| 2023-08-01 | 105.61 | 107.91 | 105.02 | 107.11 | 105.79 | qfq | 729,368 | 77,726,657 | -0.38% |
| 2023-07-31 | 109.34 | 109.39 | 105.33 | 107.52 | 106.19 | qfq | 737,027 | 79,024,998 | -1.89% |
| 2023-07-28 | 113.64 | 113.97 | 107.36 | 109.59 | 108.24 | qfq | 1,109,612 | 120,623,202 | -1.98% |
| 2023-07-27 | 114.31 | 117.65 | 110.50 | 111.80 | 110.42 | qfq | 834,319 | 93,449,378 | -2.34% |
| 2023-07-26 | 114.94 | 116.13 | 113.20 | 114.48 | 113.06 | qfq | 509,921 | 58,361,343 | -1.11% |
| 2023-07-25 | 119.29 | 119.98 | 114.59 | 115.76 | 114.33 | qfq | 754,170 | 87,511,681 | -1.11% |
| 2023-07-24 | 120.81 | 120.81 | 115.15 | 117.06 | 115.61 | qfq | 946,675 | 110,603,257 | -1.63% |
| 2023-07-21 | 121.26 | 122.18 | 116.57 | 119.00 | 117.53 | qfq | 1,779,555 | 211,411,243 | -4.51% |
| 2023-07-20 | 128.86 | 128.87 | 121.43 | 124.62 | 123.08 | qfq | 611,267 | 75,438,674 | -2.42% |
| 2023-07-19 | 125.31 | 131.00 | 122.50 | 127.71 | 126.13 | qfq | 1,416,213 | 180,196,722 | 2.05% |
| 2023-07-18 | 117.00 | 128.97 | 117.00 | 125.15 | 123.60 | qfq | 776,182 | 97,805,099 | -0.65% |
| 2023-07-17 | 124.49 | 126.80 | 122.10 | 125.97 | 124.41 | qfq | 745,927 | 92,606,422 | 1.59% |