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
源杰科技688498.SH
最近收盘价1656.002026-07-17
最近交易日2026-07-17
成交量（股）6,227,338
成交额（元）10,210,108,015
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 2026-05-18 | cash_dividend | 0.7 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-12 | 2026-05-18 | bonus_share | — | — | 0.45 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-13 | 2025-09-19 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-25 | 2025-07-31 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-31 | 2025-01-07 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-19 | 2024-06-25 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 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 | 1750.00 | 1752.94 | 1525.00 | 1656.00 | 1656.00 | qfq | 6,227,338 | 10,210,108,015 | -9.31% |
| 2026-07-16 | 1738.96 | 1899.00 | 1680.10 | 1825.98 | 1825.98 | qfq | 4,280,048 | 7,729,079,055 | 0.94% |
| 2026-07-15 | 1790.00 | 1919.00 | 1750.00 | 1809.00 | 1809.00 | qfq | 5,283,461 | 9,671,998,545 | 0.56% |
| 2026-07-14 | 1590.20 | 1800.53 | 1561.88 | 1798.90 | 1798.90 | qfq | 5,984,493 | 10,147,250,886 | 13.12% |
| 2026-07-13 | 1578.82 | 1656.00 | 1520.12 | 1590.20 | 1590.20 | qfq | 4,240,102 | 6,748,864,967 | -1.17% |
| 2026-07-10 | 1793.12 | 1829.00 | 1601.00 | 1609.00 | 1609.00 | qfq | 4,722,569 | 8,180,780,072 | -7.85% |
| 2026-07-09 | 1662.00 | 1750.00 | 1615.00 | 1746.01 | 1746.01 | qfq | 5,024,338 | 8,455,214,437 | 7.98% |
| 2026-07-08 | 1711.00 | 1736.00 | 1616.01 | 1617.00 | 1617.00 | qfq | 4,328,512 | 7,282,613,723 | -5.72% |
| 2026-07-07 | 1637.80 | 1749.00 | 1581.12 | 1715.04 | 1715.04 | qfq | 4,945,223 | 8,198,050,608 | 4.58% |
| 2026-07-06 | 1699.90 | 1702.11 | 1546.00 | 1640.00 | 1640.00 | qfq | 4,265,939 | 6,950,243,525 | -1.16% |
| 2026-07-03 | 1639.00 | 1738.80 | 1590.02 | 1659.23 | 1659.23 | qfq | 3,832,670 | 6,438,602,137 | 1.23% |
| 2026-07-02 | 1649.00 | 1729.36 | 1623.10 | 1639.00 | 1639.00 | qfq | 4,029,806 | 6,740,234,735 | -6.93% |
| 2026-07-01 | 1884.00 | 1884.00 | 1733.00 | 1761.00 | 1761.00 | qfq | 4,303,368 | 7,765,834,198 | -6.63% |
| 2026-06-30 | 1742.00 | 1936.88 | 1701.55 | 1886.00 | 1886.00 | qfq | 5,494,829 | 10,077,617,654 | 9.34% |
| 2026-06-29 | 1776.96 | 1790.78 | 1630.00 | 1724.83 | 1724.83 | qfq | 5,667,302 | 9,671,671,968 | -2.93% |
| 2026-06-26 | 1825.94 | 1834.72 | 1730.00 | 1776.91 | 1776.91 | qfq | 4,861,969 | 8,693,251,676 | -5.23% |
| 2026-06-25 | 1810.55 | 1898.00 | 1777.94 | 1875.00 | 1875.00 | qfq | 4,037,986 | 7,483,472,680 | 2.01% |
| 2026-06-24 | 1812.01 | 1868.89 | 1779.12 | 1838.00 | 1838.00 | qfq | 4,089,652 | 7,441,415,028 | 1.08% |
| 2026-06-23 | 1855.00 | 1968.14 | 1788.00 | 1818.30 | 1818.30 | qfq | 5,234,798 | 9,763,937,319 | -2.95% |
| 2026-06-22 | 1673.36 | 1879.73 | 1673.36 | 1873.50 | 1873.50 | qfq | 4,773,807 | 8,657,179,752 | 11.96% |
| 2026-06-18 | 1600.00 | 1712.00 | 1591.81 | 1673.36 | 1673.36 | qfq | 4,402,872 | 7,341,815,160 | 3.81% |
| 2026-06-17 | 1561.03 | 1627.77 | 1561.03 | 1612.00 | 1612.00 | qfq | 4,399,674 | 6,985,047,597 | 0.19% |
| 2026-06-16 | 1460.00 | 1628.80 | 1432.00 | 1608.88 | 1608.88 | qfq | 6,359,219 | 9,730,322,785 | 9.83% |
| 2026-06-15 | 1415.00 | 1465.01 | 1360.00 | 1464.88 | 1464.88 | qfq | 6,555,554 | 9,304,014,913 | 4.63% |
| 2026-06-12 | 1494.00 | 1530.00 | 1400.01 | 1400.01 | 1400.01 | qfq | 9,742,555 | 14,259,007,320 | -3.58% |
| 2026-06-11 | 1460.00 | 1505.00 | 1396.00 | 1452.00 | 1452.00 | qfq | 5,646,047 | 8,160,002,008 | 0.14% |
| 2026-06-10 | 1450.00 | 1495.00 | 1408.11 | 1450.00 | 1450.00 | qfq | 4,892,955 | 7,086,849,148 | -1.69% |
| 2026-06-09 | 1417.67 | 1509.98 | 1355.00 | 1475.00 | 1475.00 | qfq | 6,252,198 | 8,978,404,429 | 6.12% |
| 2026-06-08 | 1278.88 | 1413.00 | 1278.00 | 1389.88 | 1389.88 | qfq | 7,077,733 | 9,543,485,229 | 5.24% |
| 2026-06-05 | 1374.00 | 1448.68 | 1300.00 | 1320.72 | 1320.72 | qfq | 7,191,811 | 9,919,549,536 | -3.87% |
| 2026-06-04 | 1350.00 | 1405.93 | 1350.00 | 1373.90 | 1373.90 | qfq | 4,980,447 | 6,845,629,543 | -2.21% |
| 2026-06-03 | 1240.99 | 1437.77 | 1240.00 | 1405.00 | 1405.00 | qfq | 7,694,121 | 10,551,539,969 | 16.41% |
| 2026-06-02 | 1089.36 | 1235.00 | 1089.36 | 1206.91 | 1206.91 | qfq | 7,942,172 | 9,300,037,838 | 12.43% |
| 2026-06-01 | 1133.50 | 1149.97 | 1060.02 | 1073.44 | 1073.44 | qfq | 5,612,037 | 6,204,977,281 | -5.24% |
| 2026-05-29 | 1172.00 | 1188.88 | 1090.02 | 1132.79 | 1132.79 | qfq | 5,493,679 | 6,191,807,330 | -0.82% |
| 2026-05-28 | 1110.00 | 1156.76 | 1077.00 | 1142.18 | 1142.18 | qfq | 6,516,254 | 7,312,998,624 | 1.62% |
| 2026-05-27 | 1046.59 | 1138.88 | 1046.59 | 1124.00 | 1124.00 | qfq | 7,646,541 | 8,477,486,725 | 7.96% |
| 2026-05-26 | 1063.00 | 1073.88 | 1025.00 | 1041.10 | 1041.10 | qfq | 5,558,392 | 5,790,008,270 | -3.97% |
| 2026-05-25 | 1067.87 | 1092.00 | 1039.33 | 1084.16 | 1084.16 | qfq | 5,273,209 | 5,633,893,753 | 1.67% |
| 2026-05-22 | 1060.00 | 1085.00 | 1040.00 | 1066.40 | 1066.40 | qfq | 4,542,580 | 4,838,128,076 | 2.73% |
| 2026-05-21 | 1121.70 | 1123.00 | 1025.75 | 1038.04 | 1038.04 | qfq | 5,181,781 | 5,527,550,412 | -6.90% |
| 2026-05-20 | 1065.00 | 1115.00 | 1056.65 | 1114.94 | 1114.94 | qfq | 5,378,370 | 5,904,658,301 | 4.40% |
| 2026-05-19 | 1032.12 | 1072.79 | 1000.08 | 1068.00 | 1068.00 | qfq | 4,895,054 | 5,083,111,102 | 0.94% |
| 2026-05-18 | 1048.00 | 1104.00 | 1041.81 | 1058.08 | 1058.08 | qfq | 5,416,335 | 5,777,514,913 | -32.13% |
| 2026-05-15 | 1583.05 | 1649.88 | 1515.00 | 1559.00 | 1075.73 | qfq | 4,864,984 | 7,598,911,282 | -4.65% |
| 2026-05-14 | 1700.00 | 1717.00 | 1627.44 | 1635.00 | 1128.17 | qfq | 4,018,644 | 6,684,641,391 | -4.27% |
| 2026-05-13 | 1665.00 | 1716.98 | 1651.29 | 1708.00 | 1178.54 | qfq | 3,435,483 | 5,789,143,079 | -1.33% |
| 2026-05-12 | 1668.00 | 1766.88 | 1666.00 | 1731.00 | 1194.41 | qfq | 3,567,072 | 6,111,100,372 | 6.59% |
| 2026-05-11 | 1593.00 | 1650.88 | 1550.02 | 1624.00 | 1120.58 | qfq | 3,348,753 | 5,390,228,684 | 3.11% |
| 2026-05-08 | 1595.52 | 1625.00 | 1567.82 | 1575.00 | 1086.77 | qfq | 2,936,420 | 4,659,651,135 | -3.31% |
| 2026-05-07 | 1538.00 | 1638.00 | 1475.00 | 1629.00 | 1124.03 | qfq | 3,879,984 | 6,046,989,684 | 6.40% |
| 2026-05-06 | 1589.00 | 1612.00 | 1505.05 | 1531.01 | 1056.42 | qfq | 3,978,077 | 6,188,410,380 | -2.55% |
| 2026-04-30 | 1535.00 | 1610.31 | 1497.48 | 1571.00 | 1084.01 | qfq | 2,796,088 | 4,345,957,104 | 3.70% |
| 2026-04-29 | 1428.80 | 1566.99 | 1421.00 | 1515.00 | 1045.37 | qfq | 3,889,125 | 5,845,212,530 | 5.01% |
| 2026-04-28 | 1467.08 | 1517.00 | 1393.75 | 1442.67 | 995.46 | qfq | 4,394,573 | 6,396,501,403 | 1.74% |
| 2026-04-27 | 1399.19 | 1422.99 | 1340.00 | 1418.00 | 978.44 | qfq | 3,443,257 | 4,754,779,341 | 1.65% |
| 2026-04-24 | 1393.99 | 1430.14 | 1345.66 | 1395.00 | 962.57 | qfq | 3,804,950 | 5,294,083,450 | 0.00% |
| 2026-04-23 | 1463.50 | 1495.00 | 1360.00 | 1394.99 | 962.56 | qfq | 4,036,959 | 5,690,880,296 | -4.72% |
| 2026-04-22 | 1374.21 | 1496.00 | 1374.21 | 1464.05 | 1010.21 | qfq | 3,761,359 | 5,455,749,641 | 4.66% |
| 2026-04-21 | 1375.00 | 1410.19 | 1352.22 | 1398.90 | 965.26 | qfq | 2,696,909 | 3,717,740,312 | 0.81% |
| 2026-04-20 | 1431.00 | 1431.00 | 1356.00 | 1387.66 | 957.50 | qfq | 3,609,710 | 4,993,286,699 | -3.97% |
| 2026-04-17 | 1339.26 | 1460.08 | 1320.00 | 1445.00 | 997.07 | qfq | 3,520,831 | 4,969,370,738 | 10.05% |
| 2026-04-16 | 1269.00 | 1313.00 | 1268.00 | 1313.00 | 905.99 | qfq | 2,427,248 | 3,136,585,499 | 2.10% |
| 2026-04-15 | 1245.00 | 1339.88 | 1245.00 | 1286.00 | 887.36 | qfq | 3,284,732 | 4,236,072,642 | 2.76% |
| 2026-04-14 | 1265.00 | 1304.90 | 1240.90 | 1251.49 | 863.54 | qfq | 2,884,249 | 3,653,672,103 | -1.15% |
| 2026-04-13 | 1210.00 | 1322.16 | 1200.00 | 1266.00 | 873.56 | qfq | 3,204,615 | 4,076,976,962 | 3.34% |
| 2026-04-10 | 1129.00 | 1268.00 | 1122.63 | 1225.03 | 845.29 | qfq | 3,890,883 | 4,660,383,682 | 8.58% |
| 2026-04-09 | 1130.00 | 1148.88 | 1097.98 | 1128.18 | 778.46 | qfq | 2,431,124 | 2,730,147,404 | -0.78% |
| 2026-04-08 | 1136.80 | 1137.00 | 1075.17 | 1137.00 | 784.54 | qfq | 4,006,966 | 4,453,579,436 | 5.57% |
| 2026-04-07 | 1070.00 | 1089.60 | 1051.00 | 1076.99 | 743.14 | qfq | 2,410,609 | 2,570,096,420 | -0.74% |
| 2026-04-03 | 1065.02 | 1117.57 | 1055.52 | 1085.00 | 748.66 | qfq | 2,929,340 | 3,196,428,536 | 4.93% |
| 2026-04-02 | 1050.00 | 1089.88 | 1028.43 | 1034.00 | 713.47 | qfq | 2,335,893 | 2,455,454,014 | -2.45% |
| 2026-04-01 | 1050.00 | 1076.81 | 1020.30 | 1060.00 | 731.41 | qfq | 3,273,363 | 3,419,070,395 | 5.43% |
| 2026-03-31 | 1025.00 | 1043.03 | 996.00 | 1005.44 | 693.77 | qfq | 3,396,122 | 3,451,211,843 | -5.33% |
| 2026-03-30 | 1079.99 | 1100.00 | 1040.00 | 1062.00 | 732.79 | qfq | 3,905,481 | 4,141,415,351 | -3.46% |
| 2026-03-27 | 1076.24 | 1135.00 | 1071.87 | 1100.11 | 759.09 | qfq | 3,496,120 | 3,859,745,883 | -3.50% |
| 2026-03-26 | 1118.18 | 1212.49 | 1103.00 | 1140.01 | 786.62 | qfq | 3,529,443 | 4,059,670,667 | -0.09% |
| 2026-03-25 | 1124.00 | 1166.00 | 1094.00 | 1141.00 | 787.30 | qfq | 3,543,143 | 3,999,478,103 | 7.14% |
| 2026-03-24 | 1047.00 | 1084.88 | 1002.00 | 1065.00 | 734.86 | qfq | 3,355,603 | 3,486,842,765 | 3.60% |
| 2026-03-23 | 1059.25 | 1087.82 | 1014.00 | 1028.00 | 709.33 | qfq | 4,939,145 | 5,159,464,944 | -7.80% |
| 2026-03-20 | 992.74 | 1140.00 | 988.00 | 1114.99 | 769.36 | qfq | 6,161,506 | 6,783,650,942 | 17.37% |
| 2026-03-19 | 883.00 | 975.00 | 879.00 | 950.00 | 655.51 | qfq | 4,201,609 | 3,939,246,831 | 6.86% |
| 2026-03-18 | 848.00 | 894.97 | 847.00 | 889.00 | 613.42 | qfq | 3,389,052 | 2,960,475,984 | 7.08% |
| 2026-03-17 | 901.00 | 909.99 | 826.00 | 830.24 | 572.88 | qfq | 3,546,233 | 3,020,891,396 | -8.66% |
| 2026-03-16 | 879.24 | 910.00 | 859.00 | 908.99 | 627.21 | qfq | 2,463,603 | 2,179,144,949 | 3.38% |
| 2026-03-13 | 867.50 | 897.96 | 855.00 | 879.30 | 606.73 | qfq | 2,142,260 | 1,879,010,975 | -0.08% |
| 2026-03-12 | 899.11 | 919.02 | 866.32 | 880.00 | 607.21 | qfq | 2,634,447 | 2,338,431,120 | -2.28% |
| 2026-03-11 | 909.09 | 921.99 | 900.00 | 900.50 | 621.36 | qfq | 2,433,224 | 2,212,857,079 | -1.89% |
| 2026-03-10 | 830.00 | 921.77 | 823.00 | 917.86 | 633.34 | qfq | 4,355,018 | 3,824,191,512 | 13.84% |
| 2026-03-09 | 806.93 | 817.87 | 762.02 | 806.30 | 556.36 | qfq | 3,715,870 | 2,913,780,604 | -5.24% |
| 2026-03-06 | 845.75 | 885.00 | 824.68 | 850.90 | 587.13 | qfq | 2,551,163 | 2,178,172,129 | -0.36% |
| 2026-03-05 | 899.98 | 906.70 | 849.00 | 854.00 | 589.27 | qfq | 3,600,342 | 3,145,903,855 | -3.67% |
| 2026-03-04 | 865.12 | 908.00 | 832.16 | 886.55 | 611.73 | qfq | 3,190,320 | 2,786,248,017 | 1.32% |
| 2026-03-03 | 872.10 | 918.00 | 868.36 | 875.00 | 603.76 | qfq | 4,561,280 | 4,053,880,332 | 2.34% |
| 2026-03-02 | 751.95 | 855.00 | 745.01 | 855.00 | 589.96 | qfq | 5,232,686 | 4,245,762,132 | 11.05% |
| 2026-02-27 | 790.00 | 794.50 | 756.67 | 769.90 | 531.24 | qfq | 3,877,712 | 2,986,543,062 | -5.74% |
| 2026-02-26 | 800.00 | 824.00 | 780.01 | 816.80 | 563.60 | qfq | 3,655,118 | 2,939,447,275 | 3.95% |
| 2026-02-25 | 772.63 | 801.30 | 755.17 | 785.80 | 542.21 | qfq | 2,669,877 | 2,083,477,763 | 0.80% |
| 2026-02-24 | 776.00 | 805.99 | 762.00 | 779.56 | 537.91 | qfq | 3,067,212 | 2,399,166,552 | 4.36% |
| 2026-02-13 | 742.60 | 768.75 | 722.88 | 746.98 | 515.43 | qfq | 2,881,346 | 2,163,352,725 | -2.90% |
| 2026-02-12 | 744.00 | 789.98 | 736.80 | 769.31 | 530.83 | qfq | 4,498,594 | 3,435,092,150 | 4.30% |
| 2026-02-11 | 754.60 | 773.00 | 722.00 | 737.60 | 508.95 | qfq | 3,956,308 | 2,937,082,732 | -4.21% |
| 2026-02-10 | 795.76 | 848.00 | 755.00 | 769.99 | 531.30 | qfq | 5,261,653 | 4,212,751,135 | 1.73% |
| 2026-02-09 | 747.00 | 782.99 | 730.05 | 756.93 | 522.29 | qfq | 4,698,749 | 3,540,903,875 | 5.28% |
| 2026-02-06 | 718.00 | 746.99 | 698.08 | 719.00 | 496.12 | qfq | 3,351,953 | 2,422,553,735 | -3.94% |
| 2026-02-05 | 780.00 | 793.11 | 738.01 | 748.49 | 516.47 | qfq | 3,820,474 | 2,896,957,078 | -6.83% |
| 2026-02-04 | 801.00 | 820.98 | 747.00 | 803.39 | 554.35 | qfq | 4,622,156 | 3,600,415,123 | 0.05% |
| 2026-02-03 | 827.18 | 853.58 | 753.00 | 803.00 | 554.08 | qfq | 4,633,372 | 3,709,673,789 | -0.58% |
| 2026-02-02 | 813.15 | 862.00 | 799.89 | 807.70 | 557.32 | qfq | 3,070,435 | 2,534,387,610 | -1.86% |
| 2026-01-30 | 791.69 | 857.99 | 780.01 | 823.00 | 567.88 | qfq | 3,376,769 | 2,753,847,755 | 1.72% |
| 2026-01-29 | 831.90 | 863.11 | 805.00 | 809.05 | 558.25 | qfq | 3,371,276 | 2,800,667,482 | -2.58% |
| 2026-01-28 | 817.43 | 874.48 | 807.00 | 830.50 | 573.06 | qfq | 3,809,864 | 3,211,831,315 | 1.65% |
| 2026-01-27 | 725.00 | 833.04 | 723.96 | 817.00 | 563.74 | qfq | 4,595,380 | 3,645,235,364 | 11.16% |
| 2026-01-26 | 710.00 | 754.40 | 709.00 | 735.00 | 507.16 | qfq | 2,783,569 | 2,051,965,676 | 2.00% |
| 2026-01-23 | 753.50 | 769.78 | 715.03 | 720.60 | 497.22 | qfq | 3,412,386 | 2,503,611,367 | -5.56% |
| 2026-01-22 | 722.58 | 772.10 | 718.30 | 763.00 | 526.48 | qfq | 3,055,306 | 2,281,241,927 | 6.34% |
| 2026-01-21 | 713.47 | 747.47 | 710.50 | 717.50 | 495.08 | qfq | 2,649,089 | 1,931,323,921 | 0.68% |
| 2026-01-20 | 748.29 | 748.29 | 701.46 | 712.68 | 491.76 | qfq | 3,122,097 | 2,237,561,467 | -4.76% |
| 2026-01-19 | 738.86 | 755.00 | 730.90 | 748.29 | 516.33 | qfq | 1,955,788 | 1,455,156,718 | 0.03% |
| 2026-01-16 | 767.00 | 778.00 | 741.01 | 748.04 | 516.16 | qfq | 3,108,576 | 2,354,659,373 | -2.60% |
| 2026-01-15 | 689.01 | 770.00 | 684.00 | 767.99 | 529.92 | qfq | 3,929,281 | 2,863,545,247 | 9.09% |
| 2026-01-14 | 675.66 | 716.00 | 664.00 | 704.00 | 485.77 | qfq | 4,594,095 | 3,168,441,406 | 5.29% |
| 2026-01-13 | 692.86 | 708.00 | 667.50 | 668.66 | 461.38 | qfq | 3,980,627 | 2,719,683,110 | -5.42% |
| 2026-01-12 | 730.00 | 748.62 | 699.97 | 707.00 | 487.84 | qfq | 5,008,121 | 3,583,815,389 | -5.98% |
| 2026-01-09 | 700.00 | 770.00 | 678.00 | 752.00 | 518.89 | qfq | 5,614,493 | 4,084,115,329 | 5.17% |
| 2026-01-08 | 691.20 | 728.00 | 685.86 | 715.00 | 493.36 | qfq | 3,626,476 | 2,553,748,303 | 2.04% |
| 2026-01-07 | 665.00 | 708.12 | 658.00 | 700.70 | 483.49 | qfq | 4,909,385 | 3,366,692,448 | 8.47% |
| 2026-01-06 | 642.31 | 659.63 | 620.00 | 646.00 | 445.75 | qfq | 4,801,788 | 3,057,034,167 | -2.71% |
| 2026-01-05 | 650.00 | 676.00 | 642.00 | 664.00 | 458.17 | qfq | 3,321,325 | 2,213,650,947 | 3.43% |
| 2025-12-31 | 668.36 | 670.68 | 630.12 | 641.99 | 442.98 | qfq | 2,755,062 | 1,777,255,833 | -2.65% |
| 2025-12-30 | 676.00 | 728.00 | 654.01 | 659.46 | 455.04 | qfq | 4,029,542 | 2,765,163,040 | -3.64% |
| 2025-12-29 | 629.16 | 708.00 | 627.00 | 684.40 | 472.24 | qfq | 4,941,990 | 3,337,339,982 | 6.60% |
| 2025-12-26 | 660.11 | 676.00 | 635.00 | 642.00 | 442.99 | qfq | 3,437,542 | 2,222,935,221 | -5.31% |
| 2025-12-25 | 642.01 | 681.00 | 636.87 | 678.00 | 467.83 | qfq | 4,114,202 | 2,724,284,845 | 5.03% |
| 2025-12-24 | 636.00 | 658.65 | 625.06 | 645.55 | 445.44 | qfq | 3,219,546 | 2,062,078,246 | 0.46% |
| 2025-12-23 | 646.75 | 666.80 | 628.00 | 642.59 | 443.40 | qfq | 2,745,130 | 1,761,995,571 | 0.56% |
| 2025-12-22 | 636.30 | 669.07 | 635.30 | 639.00 | 440.92 | qfq | 3,744,941 | 2,432,076,354 | 3.56% |
| 2025-12-19 | 644.00 | 645.97 | 615.15 | 617.04 | 425.77 | qfq | 2,677,817 | 1,684,132,490 | -2.77% |
| 2025-12-18 | 649.01 | 655.00 | 628.08 | 634.60 | 437.88 | qfq | 2,740,830 | 1,750,956,038 | -4.43% |
| 2025-12-17 | 610.00 | 688.00 | 596.08 | 664.00 | 458.17 | qfq | 4,659,134 | 2,991,436,766 | 10.67% |
| 2025-12-16 | 640.00 | 640.00 | 596.04 | 599.99 | 414.00 | qfq | 3,656,181 | 2,222,194,582 | -5.21% |
| 2025-12-15 | 635.00 | 664.00 | 626.63 | 633.00 | 436.78 | qfq | 3,821,210 | 2,443,866,249 | -5.68% |
| 2025-12-12 | 670.73 | 702.00 | 649.44 | 671.11 | 463.07 | qfq | 3,789,228 | 2,554,824,640 | 1.22% |
| 2025-12-11 | 685.02 | 703.00 | 663.00 | 663.00 | 457.48 | qfq | 2,953,020 | 2,009,048,082 | -4.14% |
| 2025-12-10 | 678.10 | 706.99 | 653.91 | 691.66 | 477.25 | qfq | 3,539,881 | 2,408,732,477 | 2.39% |
| 2025-12-09 | 665.00 | 686.85 | 657.00 | 675.50 | 466.10 | qfq | 3,111,557 | 2,095,363,486 | 1.12% |
| 2025-12-08 | 600.00 | 683.90 | 596.13 | 668.00 | 460.93 | qfq | 5,019,074 | 3,306,378,765 | 11.54% |
| 2025-12-05 | 588.00 | 626.74 | 571.00 | 598.90 | 413.25 | qfq | 4,649,468 | 2,773,319,577 | 3.48% |
| 2025-12-04 | 540.00 | 590.98 | 536.78 | 578.78 | 399.37 | qfq | 5,209,336 | 2,950,394,960 | 5.03% |
| 2025-12-03 | 530.00 | 572.20 | 525.18 | 551.08 | 380.25 | qfq | 5,431,280 | 3,022,474,078 | 5.17% |
| 2025-12-02 | 538.00 | 539.60 | 520.00 | 523.99 | 361.56 | qfq | 2,432,432 | 1,285,871,814 | -2.08% |
| 2025-12-01 | 538.90 | 559.98 | 531.01 | 535.10 | 369.23 | qfq | 3,499,417 | 1,894,194,609 | -0.71% |
| 2025-11-28 | 559.90 | 560.00 | 537.00 | 538.91 | 371.85 | qfq | 3,025,329 | 1,647,214,547 | -2.55% |
| 2025-11-27 | 567.00 | 589.00 | 553.00 | 553.00 | 381.58 | qfq | 5,148,804 | 2,941,186,066 | -5.81% |
| 2025-11-26 | 535.00 | 620.00 | 516.66 | 587.08 | 405.09 | qfq | 6,742,978 | 3,873,769,577 | 7.42% |
| 2025-11-25 | 547.05 | 581.98 | 535.45 | 546.51 | 377.10 | qfq | 4,275,583 | 2,369,098,319 | 4.90% |
| 2025-11-24 | 542.00 | 548.22 | 509.03 | 521.00 | 359.50 | qfq | 3,659,381 | 1,926,048,400 | -3.31% |
| 2025-11-21 | 544.00 | 559.97 | 530.00 | 538.86 | 371.82 | qfq | 5,175,425 | 2,809,731,892 | -9.75% |
| 2025-11-20 | 609.99 | 617.50 | 568.00 | 597.10 | 412.01 | qfq | 5,140,364 | 3,028,734,068 | 4.13% |
| 2025-11-19 | 557.09 | 600.00 | 542.20 | 573.43 | 395.67 | qfq | 5,364,296 | 3,089,879,315 | 3.56% |
| 2025-11-18 | 519.02 | 592.00 | 516.80 | 553.74 | 382.09 | qfq | 6,239,617 | 3,459,975,567 | 5.07% |
| 2025-11-17 | 530.99 | 548.58 | 512.01 | 527.01 | 363.64 | qfq | 4,082,651 | 2,148,837,335 | -1.24% |
| 2025-11-14 | 541.00 | 550.63 | 531.10 | 533.61 | 368.20 | qfq | 3,882,075 | 2,092,671,360 | -6.30% |
| 2025-11-13 | 579.46 | 579.85 | 551.23 | 569.50 | 392.96 | qfq | 4,509,350 | 2,551,826,363 | -1.79% |
| 2025-11-12 | 571.39 | 587.48 | 527.01 | 579.89 | 400.13 | qfq | 6,629,934 | 3,669,230,822 | -3.03% |
| 2025-11-11 | 620.00 | 633.39 | 585.00 | 598.00 | 412.63 | qfq | 4,315,735 | 2,612,850,883 | -0.66% |
| 2025-11-10 | 588.94 | 604.99 | 558.00 | 602.00 | 415.39 | qfq | 4,111,891 | 2,371,784,599 | 2.01% |
| 2025-11-07 | 600.00 | 610.07 | 561.11 | 590.13 | 407.20 | qfq | 5,183,763 | 3,045,983,472 | -4.28% |
| 2025-11-06 | 555.00 | 628.80 | 555.00 | 616.53 | 425.41 | qfq | 6,226,092 | 3,703,964,429 | 16.44% |
| 2025-11-05 | 499.00 | 535.90 | 493.02 | 529.49 | 365.35 | qfq | 3,887,729 | 1,978,291,648 | 2.60% |
| 2025-11-04 | 533.89 | 545.02 | 513.00 | 516.05 | 356.08 | qfq | 3,910,573 | 2,056,074,779 | -2.45% |
| 2025-11-03 | 488.08 | 535.77 | 483.00 | 529.00 | 365.02 | qfq | 5,109,108 | 2,607,174,597 | 4.12% |
| 2025-10-31 | 535.10 | 554.08 | 496.00 | 508.07 | 350.57 | qfq | 6,968,950 | 3,616,909,649 | -2.41% |
| 2025-10-30 | 508.00 | 549.00 | 504.00 | 520.60 | 359.22 | qfq | 4,401,219 | 2,322,511,499 | 2.33% |
| 2025-10-29 | 531.00 | 536.00 | 486.01 | 508.74 | 351.04 | qfq | 4,164,035 | 2,109,826,428 | -0.83% |
| 2025-10-28 | 500.01 | 531.00 | 498.00 | 513.00 | 353.98 | qfq | 4,249,047 | 2,166,746,789 | -1.03% |
| 2025-10-27 | 508.97 | 537.99 | 499.80 | 518.36 | 357.67 | qfq | 5,310,430 | 2,729,237,152 | 3.88% |
| 2025-10-24 | 480.22 | 509.15 | 450.80 | 499.00 | 344.32 | qfq | 5,916,478 | 2,849,710,237 | 5.22% |
| 2025-10-23 | 481.50 | 481.50 | 457.01 | 474.26 | 327.25 | qfq | 4,427,318 | 2,060,779,831 | -1.50% |
| 2025-10-22 | 472.55 | 487.52 | 466.00 | 481.50 | 332.24 | qfq | 7,017,690 | 3,334,474,637 | -3.08% |
| 2025-10-21 | 421.88 | 496.78 | 409.64 | 496.78 | 342.78 | qfq | 8,531,203 | 3,946,107,072 | 20.00% |
| 2025-10-20 | 393.61 | 433.92 | 393.61 | 413.98 | 285.65 | qfq | 7,157,907 | 2,977,600,730 | 14.49% |
| 2025-10-17 | 360.46 | 375.00 | 343.00 | 361.60 | 249.51 | qfq | 3,639,965 | 1,301,237,554 | 0.39% |
| 2025-10-16 | 361.00 | 371.99 | 355.66 | 360.21 | 248.55 | qfq | 2,252,490 | 820,144,704 | -0.42% |
| 2025-10-15 | 344.00 | 367.39 | 344.00 | 361.72 | 249.59 | qfq | 2,856,539 | 1,021,691,779 | 4.39% |
| 2025-10-14 | 375.00 | 376.08 | 338.00 | 346.50 | 239.09 | qfq | 4,567,262 | 1,607,679,878 | -6.48% |
| 2025-10-13 | 365.00 | 392.88 | 359.10 | 370.50 | 255.65 | qfq | 4,268,722 | 1,599,249,414 | -3.77% |
| 2025-10-10 | 409.50 | 424.50 | 382.00 | 385.01 | 265.66 | qfq | 3,467,941 | 1,397,995,213 | -6.53% |
| 2025-10-09 | 428.00 | 429.00 | 410.73 | 411.90 | 284.22 | qfq | 3,787,925 | 1,580,298,946 | -3.99% |
| 2025-09-30 | 411.00 | 440.00 | 408.00 | 429.00 | 296.02 | qfq | 4,007,223 | 1,717,026,586 | 4.58% |
| 2025-09-29 | 357.00 | 413.99 | 356.00 | 410.23 | 283.06 | qfq | 5,024,690 | 1,978,576,774 | 12.08% |
| 2025-09-26 | 376.45 | 384.88 | 355.00 | 366.00 | 252.54 | qfq | 3,517,188 | 1,298,274,204 | -3.98% |
| 2025-09-25 | 375.51 | 391.00 | 365.40 | 381.18 | 263.02 | qfq | 3,257,314 | 1,236,000,372 | -0.32% |
| 2025-09-24 | 376.63 | 386.42 | 364.00 | 382.39 | 263.85 | qfq | 3,736,436 | 1,406,143,608 | -1.49% |
| 2025-09-23 | 405.14 | 415.28 | 375.80 | 388.18 | 267.85 | qfq | 3,311,218 | 1,300,380,423 | -0.74% |
| 2025-09-22 | 385.05 | 408.76 | 374.30 | 391.06 | 269.84 | qfq | 4,645,929 | 1,810,742,180 | -1.74% |
| 2025-09-19 | 400.00 | 422.00 | 384.20 | 398.00 | 274.63 | qfq | 4,017,827 | 1,620,456,459 | 2.02% |
| 2025-09-18 | 378.09 | 415.97 | 374.00 | 390.11 | 268.97 | qfq | 4,318,157 | 1,701,465,159 | 3.18% |
| 2025-09-17 | 369.20 | 388.00 | 361.00 | 378.09 | 260.69 | qfq | 4,047,769 | 1,523,487,749 | 2.41% |
| 2025-09-16 | 372.29 | 382.79 | 362.32 | 369.20 | 254.56 | qfq | 4,125,740 | 1,527,466,305 | 1.12% |
| 2025-09-15 | 370.00 | 380.00 | 357.71 | 365.10 | 251.73 | qfq | 3,310,244 | 1,220,202,932 | -2.30% |
| 2025-09-12 | 365.02 | 385.00 | 362.00 | 373.71 | 257.67 | qfq | 4,189,551 | 1,564,975,300 | -3.43% |
| 2025-09-11 | 345.00 | 396.00 | 343.27 | 387.00 | 266.83 | qfq | 5,637,542 | 2,120,754,653 | 15.65% |
| 2025-09-10 | 339.80 | 345.77 | 322.51 | 334.64 | 230.73 | qfq | 4,726,368 | 1,587,039,031 | 3.89% |
| 2025-09-09 | 320.00 | 333.00 | 316.00 | 322.11 | 222.09 | qfq | 4,177,988 | 1,356,262,389 | -0.58% |
| 2025-09-08 | 370.00 | 370.00 | 313.14 | 324.00 | 223.39 | qfq | 6,831,287 | 2,248,580,548 | -13.22% |
| 2025-09-05 | 355.54 | 390.00 | 334.50 | 373.35 | 257.42 | qfq | 8,476,361 | 3,057,848,001 | 2.83% |
| 2025-09-04 | 396.41 | 417.44 | 323.39 | 363.06 | 250.32 | qfq | 8,503,688 | 3,033,524,856 | -8.73% |
| 2025-09-03 | 350.01 | 422.40 | 340.20 | 397.80 | 274.28 | qfq | 7,189,013 | 2,786,161,715 | 13.01% |
| 2025-09-02 | 376.75 | 399.00 | 336.00 | 352.00 | 242.70 | qfq | 7,955,065 | 2,940,286,204 | -1.90% |
| 2025-09-01 | 314.93 | 358.80 | 313.70 | 358.80 | 247.39 | qfq | 5,278,654 | 1,760,470,992 | 20.00% |
| 2025-08-29 | 315.50 | 315.50 | 290.00 | 299.00 | 206.16 | qfq | 5,245,314 | 1,563,990,104 | -5.26% |
| 2025-08-28 | 291.99 | 320.14 | 291.99 | 315.59 | 217.59 | qfq | 5,407,306 | 1,662,503,848 | 6.77% |
| 2025-08-27 | 271.52 | 319.22 | 271.52 | 295.59 | 203.80 | qfq | 5,582,492 | 1,651,474,793 | 8.96% |
| 2025-08-26 | 287.46 | 295.80 | 270.95 | 271.29 | 187.05 | qfq | 3,670,505 | 1,035,721,154 | -6.32% |
| 2025-08-25 | 270.00 | 290.09 | 264.00 | 289.59 | 199.67 | qfq | 4,763,845 | 1,312,159,191 | 9.63% |
| 2025-08-22 | 258.80 | 274.00 | 257.50 | 264.16 | 182.13 | qfq | 3,754,388 | 994,698,232 | 0.83% |
| 2025-08-21 | 271.21 | 271.21 | 255.68 | 261.98 | 180.63 | qfq | 3,360,854 | 882,838,119 | -2.61% |
| 2025-08-20 | 263.00 | 278.00 | 257.01 | 269.01 | 185.48 | qfq | 3,074,073 | 822,528,291 | -2.18% |
| 2025-08-19 | 277.49 | 292.02 | 271.53 | 275.00 | 189.61 | qfq | 3,050,437 | 854,953,622 | -0.72% |
| 2025-08-18 | 265.00 | 292.00 | 260.00 | 277.00 | 190.99 | qfq | 3,914,554 | 1,079,538,440 | 4.18% |
| 2025-08-15 | 261.04 | 273.69 | 261.00 | 265.89 | 183.33 | qfq | 3,047,751 | 811,002,837 | 0.57% |
| 2025-08-14 | 275.03 | 279.29 | 261.00 | 264.39 | 182.29 | qfq | 3,893,694 | 1,046,325,785 | -5.88% |
| 2025-08-13 | 270.00 | 300.11 | 266.00 | 280.90 | 193.68 | qfq | 4,143,245 | 1,159,017,020 | 4.03% |
| 2025-08-12 | 241.00 | 281.99 | 241.00 | 270.03 | 186.18 | qfq | 4,785,371 | 1,255,358,889 | 10.71% |
| 2025-08-11 | 228.77 | 246.00 | 220.55 | 243.90 | 168.17 | qfq | 3,709,890 | 871,190,534 | 3.79% |
| 2025-08-08 | 230.10 | 242.00 | 225.12 | 235.00 | 162.03 | qfq | 4,490,531 | 1,055,814,371 | 4.66% |
| 2025-08-07 | 218.70 | 231.75 | 215.50 | 224.54 | 154.82 | qfq | 3,526,913 | 785,328,586 | 2.67% |
| 2025-08-06 | 216.72 | 223.00 | 213.14 | 218.70 | 150.79 | qfq | 2,642,718 | 574,005,275 | 0.49% |
| 2025-08-05 | 226.00 | 226.00 | 212.50 | 217.63 | 150.05 | qfq | 3,523,631 | 773,900,595 | 0.29% |
| 2025-08-04 | 220.00 | 220.00 | 213.30 | 217.00 | 149.62 | qfq | 3,386,549 | 732,739,721 | -2.69% |
| 2025-08-01 | 236.00 | 239.20 | 218.00 | 223.00 | 153.76 | qfq | 4,094,077 | 930,790,697 | -7.00% |
| 2025-07-31 | 230.94 | 257.92 | 229.00 | 239.79 | 165.33 | qfq | 5,015,306 | 1,222,865,720 | 5.86% |
| 2025-07-30 | 219.99 | 232.00 | 218.56 | 226.52 | 156.11 | qfq | 3,256,760 | 729,377,558 | 3.05% |
| 2025-07-29 | 203.45 | 224.50 | 203.44 | 219.82 | 151.50 | qfq | 3,942,171 | 859,429,880 | 7.12% |
| 2025-07-28 | 197.55 | 208.80 | 195.01 | 205.20 | 141.42 | qfq | 3,863,339 | 779,794,616 | 3.98% |
| 2025-07-25 | 195.09 | 198.78 | 194.00 | 197.35 | 136.01 | qfq | 2,313,821 | 455,533,386 | 1.17% |
| 2025-07-24 | 205.20 | 213.77 | 194.45 | 195.06 | 134.43 | qfq | 3,966,358 | 786,858,696 | -4.36% |
| 2025-07-23 | 201.09 | 205.80 | 197.53 | 203.96 | 140.57 | qfq | 2,257,832 | 457,238,691 | -0.53% |
| 2025-07-22 | 198.00 | 222.58 | 198.00 | 205.05 | 141.32 | qfq | 5,093,876 | 1,072,492,990 | 3.93% |
| 2025-07-21 | 207.90 | 208.94 | 194.55 | 197.30 | 135.98 | qfq | 5,197,242 | 1,032,377,872 | -5.14% |
| 2025-07-18 | 224.26 | 226.80 | 208.00 | 208.00 | 143.35 | qfq | 3,196,816 | 690,715,337 | -6.73% |
| 2025-07-17 | 211.13 | 224.88 | 207.03 | 223.01 | 153.69 | qfq | 3,353,896 | 725,855,015 | 5.94% |
| 2025-07-16 | 208.33 | 221.57 | 205.97 | 210.50 | 145.07 | qfq | 3,591,724 | 769,072,980 | -0.36% |
| 2025-07-15 | 199.00 | 215.00 | 199.00 | 211.27 | 145.60 | qfq | 4,198,459 | 881,014,418 | 6.20% |
| 2025-07-14 | 190.00 | 200.00 | 190.00 | 198.94 | 137.11 | qfq | 2,408,562 | 470,104,087 | 3.33% |
| 2025-07-11 | 193.73 | 201.49 | 191.20 | 192.53 | 132.69 | qfq | 2,128,591 | 414,702,943 | -1.08% |
| 2025-07-10 | 201.97 | 204.00 | 190.20 | 194.63 | 134.14 | qfq | 2,532,404 | 494,659,145 | -2.64% |
| 2025-07-09 | 201.47 | 204.96 | 197.50 | 199.90 | 137.77 | qfq | 1,908,811 | 382,209,140 | -2.91% |
| 2025-07-08 | 189.99 | 207.77 | 186.50 | 205.90 | 141.90 | qfq | 4,492,660 | 900,992,842 | 8.33% |
| 2025-07-07 | 186.10 | 192.66 | 182.82 | 190.07 | 130.99 | qfq | 2,682,530 | 504,657,990 | 0.30% |
| 2025-07-04 | 195.70 | 199.48 | 187.95 | 189.50 | 130.60 | qfq | 3,881,614 | 749,588,499 | -4.29% |
| 2025-07-03 | 197.00 | 201.99 | 190.00 | 197.99 | 136.45 | qfq | 3,041,945 | 596,352,800 | 0.85% |
| 2025-07-02 | 193.00 | 198.00 | 185.46 | 196.33 | 135.31 | qfq | 3,345,853 | 647,090,563 | 0.68% |
| 2025-07-01 | 188.00 | 204.90 | 188.00 | 195.00 | 134.39 | qfq | 4,094,648 | 800,863,256 | 0.00% |
| 2025-06-30 | 185.00 | 196.00 | 181.55 | 195.00 | 134.39 | qfq | 6,389,089 | 1,207,226,122 | 9.30% |
| 2025-06-27 | 166.66 | 188.00 | 165.16 | 178.40 | 122.95 | qfq | 4,917,893 | 872,626,769 | 6.83% |
| 2025-06-26 | 168.14 | 172.00 | 164.16 | 166.99 | 115.09 | qfq | 3,257,820 | 548,961,275 | 1.19% |
| 2025-06-25 | 166.41 | 168.41 | 161.13 | 165.02 | 113.73 | qfq | 2,397,420 | 394,315,693 | -0.08% |
| 2025-06-24 | 167.16 | 171.26 | 163.30 | 165.15 | 113.82 | qfq | 2,777,854 | 463,697,840 | -0.81% |
| 2025-06-23 | 163.80 | 173.00 | 160.50 | 166.50 | 114.75 | qfq | 3,712,011 | 616,834,254 | -0.18% |
| 2025-06-20 | 165.27 | 168.80 | 161.00 | 166.80 | 114.96 | qfq | 4,140,823 | 684,437,280 | 0.93% |
| 2025-06-19 | 168.87 | 171.42 | 163.45 | 165.27 | 113.90 | qfq | 4,028,156 | 676,587,889 | -2.93% |
| 2025-06-18 | 153.90 | 170.67 | 153.90 | 170.25 | 117.33 | qfq | 5,772,300 | 939,539,951 | 9.85% |
| 2025-06-17 | 156.26 | 160.14 | 152.59 | 154.98 | 106.81 | qfq | 1,986,666 | 307,719,951 | -0.65% |
| 2025-06-16 | 148.01 | 161.28 | 147.01 | 156.00 | 107.51 | qfq | 4,632,864 | 725,252,146 | 4.80% |
| 2025-06-13 | 149.45 | 154.94 | 147.20 | 148.85 | 102.58 | qfq | 2,767,345 | 414,599,897 | -1.17% |
| 2025-06-12 | 146.07 | 155.00 | 144.00 | 150.61 | 103.80 | qfq | 3,785,121 | 575,671,479 | 3.30% |
| 2025-06-11 | 142.88 | 149.58 | 141.18 | 145.80 | 100.48 | qfq | 2,556,429 | 372,575,465 | 2.17% |
| 2025-06-10 | 148.68 | 148.73 | 140.60 | 142.70 | 98.35 | qfq | 3,155,090 | 453,979,328 | -4.13% |
| 2025-06-09 | 147.76 | 154.94 | 146.98 | 148.85 | 102.58 | qfq | 4,369,189 | 659,014,044 | 1.05% |
| 2025-06-06 | 143.00 | 149.88 | 142.81 | 147.30 | 101.52 | qfq | 3,316,411 | 487,563,178 | 1.37% |
| 2025-06-05 | 132.50 | 145.50 | 131.99 | 145.31 | 100.15 | qfq | 4,311,610 | 605,700,487 | 9.24% |
| 2025-06-04 | 131.30 | 136.20 | 131.22 | 133.02 | 91.67 | qfq | 2,423,298 | 324,628,531 | 3.42% |
| 2025-06-03 | 132.51 | 133.78 | 128.50 | 128.62 | 88.64 | qfq | 2,127,066 | 277,754,166 | -4.08% |
| 2025-05-30 | 136.29 | 136.68 | 132.28 | 134.09 | 92.41 | qfq | 1,501,765 | 201,992,222 | -1.61% |
| 2025-05-29 | 138.93 | 140.88 | 136.01 | 136.29 | 93.93 | qfq | 2,393,184 | 330,992,919 | -1.83% |
| 2025-05-28 | 130.99 | 139.20 | 130.99 | 138.83 | 95.68 | qfq | 3,006,707 | 411,391,643 | 5.53% |
| 2025-05-27 | 133.49 | 133.99 | 130.20 | 131.55 | 90.66 | qfq | 1,164,141 | 153,362,488 | -0.98% |
| 2025-05-26 | 128.80 | 133.88 | 128.20 | 132.85 | 91.56 | qfq | 2,085,592 | 275,513,106 | 3.76% |
| 2025-05-23 | 132.30 | 132.49 | 127.22 | 128.04 | 88.24 | qfq | 1,901,172 | 246,144,613 | -3.12% |
| 2025-05-22 | 132.17 | 133.86 | 131.66 | 132.16 | 91.08 | qfq | 1,263,038 | 167,629,896 | -0.35% |
| 2025-05-21 | 137.10 | 138.43 | 132.50 | 132.63 | 91.41 | qfq | 2,018,543 | 271,071,766 | -3.59% |
| 2025-05-20 | 137.50 | 140.50 | 136.12 | 137.57 | 94.81 | qfq | 1,273,950 | 175,695,756 | -0.30% |
| 2025-05-19 | 136.80 | 139.49 | 135.00 | 137.98 | 95.09 | qfq | 1,468,739 | 200,522,262 | 0.72% |
| 2025-05-16 | 135.46 | 143.20 | 135.46 | 137.00 | 94.42 | qfq | 2,452,549 | 342,079,255 | 0.40% |
| 2025-05-15 | 135.88 | 137.40 | 132.68 | 136.45 | 94.04 | qfq | 2,624,680 | 354,453,120 | -0.04% |
| 2025-05-14 | 138.00 | 141.00 | 135.80 | 136.50 | 94.07 | qfq | 2,827,993 | 390,952,497 | 0.29% |
| 2025-05-13 | 142.97 | 142.97 | 135.66 | 136.10 | 93.80 | qfq | 2,579,210 | 356,470,061 | -3.82% |
| 2025-05-12 | 140.00 | 143.56 | 135.65 | 141.50 | 97.52 | qfq | 3,759,032 | 523,347,258 | 2.54% |
| 2025-05-09 | 136.00 | 138.72 | 133.50 | 138.00 | 95.11 | qfq | 3,824,916 | 520,939,733 | -0.98% |
| 2025-05-08 | 133.43 | 141.50 | 133.00 | 139.36 | 96.04 | qfq | 6,209,901 | 857,643,696 | 5.12% |
| 2025-05-07 | 125.14 | 133.68 | 125.11 | 132.57 | 91.36 | qfq | 5,092,497 | 668,461,542 | 7.52% |
| 2025-05-06 | 116.00 | 123.60 | 115.50 | 123.30 | 84.98 | qfq | 3,217,524 | 392,061,724 | 7.50% |
| 2025-04-30 | 111.05 | 116.60 | 111.05 | 114.70 | 79.05 | qfq | 1,868,982 | 213,365,312 | 2.68% |
| 2025-04-29 | 111.53 | 114.25 | 110.55 | 111.71 | 76.99 | qfq | 1,472,501 | 165,266,700 | -0.51% |
| 2025-04-28 | 113.35 | 115.00 | 111.14 | 112.28 | 77.38 | qfq | 1,925,698 | 217,303,942 | -0.94% |
| 2025-04-25 | 105.50 | 114.89 | 105.50 | 113.35 | 78.12 | qfq | 3,370,472 | 378,910,717 | 7.25% |
| 2025-04-24 | 110.50 | 110.50 | 105.26 | 105.69 | 72.84 | qfq | 1,365,467 | 146,216,586 | -4.15% |
| 2025-04-23 | 114.35 | 114.35 | 108.90 | 110.27 | 76.00 | qfq | 1,824,163 | 202,119,988 | 2.65% |
| 2025-04-22 | 106.87 | 108.11 | 106.02 | 107.42 | 74.03 | qfq | 1,123,094 | 120,064,607 | -0.33% |
| 2025-04-21 | 109.00 | 109.00 | 104.18 | 107.78 | 74.28 | qfq | 1,862,343 | 199,909,404 | 5.10% |
| 2025-04-18 | 103.49 | 103.99 | 101.36 | 102.55 | 70.68 | qfq | 1,004,949 | 102,966,073 | -0.92% |
| 2025-04-17 | 103.26 | 105.69 | 102.84 | 103.50 | 71.33 | qfq | 874,508 | 91,537,838 | -0.61% |
| 2025-04-16 | 105.11 | 107.18 | 102.67 | 104.13 | 71.76 | qfq | 1,232,117 | 129,128,996 | -1.55% |
| 2025-04-15 | 107.30 | 108.20 | 104.57 | 105.77 | 72.89 | qfq | 1,179,851 | 125,226,879 | -1.63% |
| 2025-04-14 | 108.44 | 110.40 | 106.50 | 107.52 | 74.10 | qfq | 2,200,211 | 238,247,155 | 1.03% |
| 2025-04-11 | 100.88 | 110.80 | 100.05 | 106.42 | 73.34 | qfq | 2,648,659 | 280,211,386 | 3.64% |
| 2025-04-10 | 98.60 | 105.35 | 98.60 | 102.68 | 70.77 | qfq | 2,746,882 | 284,199,511 | 6.42% |
| 2025-04-09 | 92.82 | 97.98 | 88.10 | 96.49 | 66.50 | qfq | 2,778,978 | 262,996,297 | 1.57% |
| 2025-04-08 | 92.00 | 96.57 | 90.60 | 95.00 | 65.47 | qfq | 3,298,888 | 308,887,874 | 3.25% |
| 2025-04-07 | 104.91 | 110.00 | 92.01 | 92.01 | 63.41 | qfq | 3,664,569 | 362,447,431 | -20.00% |
| 2025-04-03 | 114.00 | 117.42 | 113.79 | 115.01 | 79.26 | qfq | 2,105,002 | 243,879,505 | -0.35% |
| 2025-04-02 | 112.45 | 117.26 | 112.32 | 115.41 | 79.54 | qfq | 1,923,727 | 221,793,794 | 2.63% |
| 2025-04-01 | 111.96 | 113.80 | 111.15 | 112.45 | 77.50 | qfq | 1,426,332 | 160,981,565 | 0.94% |
| 2025-03-31 | 108.90 | 111.65 | 108.50 | 111.40 | 76.77 | qfq | 1,593,709 | 175,871,122 | 1.74% |
| 2025-03-28 | 111.00 | 112.00 | 108.69 | 109.50 | 75.47 | qfq | 1,624,757 | 178,734,019 | -1.45% |
| 2025-03-27 | 113.30 | 114.00 | 107.41 | 111.11 | 76.58 | qfq | 3,154,928 | 347,659,447 | -2.91% |
| 2025-03-26 | 122.10 | 122.77 | 112.05 | 114.44 | 78.87 | qfq | 4,078,208 | 474,453,813 | -5.94% |
| 2025-03-25 | 125.00 | 126.62 | 121.00 | 121.67 | 83.85 | qfq | 1,793,474 | 222,366,163 | -3.04% |
| 2025-03-24 | 126.50 | 127.92 | 124.00 | 125.49 | 86.49 | qfq | 1,360,396 | 170,809,357 | -1.03% |
| 2025-03-21 | 127.91 | 128.01 | 126.00 | 126.80 | 87.39 | qfq | 1,215,103 | 154,097,540 | -0.31% |
| 2025-03-20 | 127.00 | 129.20 | 127.00 | 127.20 | 87.66 | qfq | 978,866 | 125,274,346 | -0.39% |
| 2025-03-19 | 133.56 | 134.11 | 126.80 | 127.70 | 88.01 | qfq | 3,140,515 | 407,177,863 | -5.74% |
| 2025-03-18 | 134.60 | 137.11 | 131.00 | 135.48 | 93.37 | qfq | 2,555,727 | 342,647,263 | 0.68% |
| 2025-03-17 | 131.64 | 135.17 | 129.80 | 134.56 | 92.74 | qfq | 2,226,951 | 295,375,847 | 2.30% |
| 2025-03-14 | 126.40 | 133.00 | 126.26 | 131.53 | 90.65 | qfq | 2,094,079 | 273,929,908 | 3.58% |
| 2025-03-13 | 129.42 | 131.28 | 126.00 | 126.99 | 87.52 | qfq | 1,392,430 | 177,987,765 | -1.82% |
| 2025-03-12 | 129.00 | 132.98 | 128.70 | 129.35 | 89.15 | qfq | 2,245,519 | 293,816,321 | 0.91% |
| 2025-03-11 | 126.79 | 128.45 | 126.20 | 128.18 | 88.34 | qfq | 1,319,926 | 167,776,218 | -0.64% |
| 2025-03-10 | 127.99 | 129.50 | 125.52 | 129.00 | 88.90 | qfq | 1,872,784 | 238,529,896 | 0.34% |
| 2025-03-07 | 131.24 | 131.50 | 126.30 | 128.56 | 88.60 | qfq | 2,414,644 | 311,755,626 | -3.02% |
| 2025-03-06 | 131.00 | 135.00 | 131.00 | 132.56 | 91.36 | qfq | 2,574,175 | 342,918,630 | 1.66% |
| 2025-03-05 | 130.99 | 132.99 | 127.68 | 130.40 | 89.87 | qfq | 1,945,115 | 253,964,623 | 0.18% |
| 2025-03-04 | 126.50 | 131.94 | 123.60 | 130.16 | 89.70 | qfq | 2,410,058 | 309,037,472 | 0.22% |
| 2025-03-03 | 130.60 | 131.99 | 123.52 | 129.88 | 89.51 | qfq | 3,458,305 | 443,596,329 | -0.12% |
| 2025-02-28 | 142.21 | 144.50 | 129.03 | 130.04 | 89.62 | qfq | 5,267,455 | 707,407,858 | -10.43% |
| 2025-02-27 | 152.24 | 154.39 | 142.21 | 145.18 | 100.06 | qfq | 4,470,637 | 655,759,408 | -4.49% |
| 2025-02-26 | 151.00 | 154.96 | 147.77 | 152.01 | 104.76 | qfq | 4,033,079 | 610,314,824 | 2.43% |
| 2025-02-25 | 145.52 | 154.06 | 143.23 | 148.40 | 102.27 | qfq | 5,004,706 | 745,329,166 | 0.54% |
| 2025-02-24 | 146.41 | 149.00 | 144.01 | 147.60 | 101.72 | qfq | 4,209,275 | 617,993,172 | 1.14% |
| 2025-02-21 | 139.05 | 148.50 | 137.80 | 145.94 | 100.58 | qfq | 5,616,728 | 813,303,418 | 5.16% |
| 2025-02-20 | 141.00 | 141.12 | 133.50 | 138.78 | 95.64 | qfq | 3,469,592 | 476,571,077 | -1.71% |
| 2025-02-19 | 138.59 | 145.70 | 138.59 | 141.20 | 97.31 | qfq | 3,341,851 | 476,359,232 | 0.37% |
| 2025-02-18 | 141.05 | 147.26 | 138.40 | 140.68 | 96.95 | qfq | 3,843,705 | 552,615,121 | -1.00% |
| 2025-02-17 | 144.09 | 144.98 | 137.50 | 142.10 | 97.93 | qfq | 4,872,939 | 689,696,450 | 0.63% |
| 2025-02-14 | 142.38 | 147.99 | 137.93 | 141.21 | 97.32 | qfq | 3,574,538 | 506,390,502 | -2.07% |
| 2025-02-13 | 143.00 | 154.97 | 143.00 | 144.20 | 99.38 | qfq | 4,436,373 | 660,442,938 | 2.31% |
| 2025-02-12 | 135.98 | 141.00 | 134.60 | 140.95 | 97.14 | qfq | 2,643,880 | 366,062,345 | 3.65% |
| 2025-02-11 | 137.28 | 140.66 | 134.25 | 135.98 | 93.71 | qfq | 2,519,322 | 345,938,153 | -0.95% |
| 2025-02-10 | 138.88 | 140.58 | 135.00 | 137.29 | 94.62 | qfq | 2,896,128 | 398,680,679 | 0.02% |
| 2025-02-07 | 131.00 | 139.93 | 130.20 | 137.26 | 94.60 | qfq | 3,757,705 | 514,204,139 | 4.23% |
| 2025-02-06 | 128.55 | 131.98 | 124.00 | 131.69 | 90.76 | qfq | 3,466,112 | 443,875,443 | 2.86% |
| 2025-02-05 | 139.96 | 139.96 | 123.09 | 128.03 | 88.24 | qfq | 5,191,161 | 660,776,719 | -12.07% |
| 2025-01-27 | 154.00 | 154.00 | 145.00 | 145.61 | 100.35 | qfq | 3,090,706 | 460,894,639 | -9.06% |
| 2025-01-24 | 149.00 | 162.88 | 149.00 | 160.12 | 110.35 | qfq | 4,205,821 | 664,947,252 | 6.75% |
| 2025-01-23 | 157.00 | 159.74 | 149.07 | 150.00 | 103.38 | qfq | 3,341,359 | 514,240,050 | -3.38% |
| 2025-01-22 | 154.98 | 159.00 | 153.00 | 155.25 | 107.00 | qfq | 4,068,989 | 636,900,484 | 0.66% |
| 2025-01-21 | 146.40 | 154.40 | 144.00 | 154.23 | 106.29 | qfq | 3,985,215 | 593,036,704 | 6.37% |
| 2025-01-20 | 148.00 | 148.50 | 141.51 | 145.00 | 99.93 | qfq | 3,772,733 | 544,737,046 | -2.67% |
| 2025-01-17 | 146.40 | 154.04 | 145.50 | 148.98 | 102.67 | qfq | 5,330,720 | 802,211,642 | -0.66% |
| 2025-01-16 | 144.00 | 151.57 | 138.52 | 149.97 | 103.36 | qfq | 6,180,101 | 900,188,403 | 4.24% |
| 2025-01-15 | 143.46 | 147.84 | 138.33 | 143.87 | 99.15 | qfq | 3,829,259 | 547,397,352 | 0.96% |
| 2025-01-14 | 140.00 | 143.88 | 134.10 | 142.50 | 98.21 | qfq | 4,089,056 | 574,626,369 | 4.17% |
| 2025-01-13 | 128.97 | 142.02 | 128.00 | 136.80 | 94.28 | qfq | 3,664,815 | 503,413,448 | 4.80% |
| 2025-01-10 | 136.00 | 139.57 | 130.44 | 130.53 | 89.96 | qfq | 2,551,357 | 343,685,331 | -4.37% |
| 2025-01-09 | 135.50 | 141.80 | 135.21 | 136.50 | 94.07 | qfq | 2,527,981 | 350,391,845 | -1.09% |
| 2025-01-08 | 134.69 | 140.68 | 130.48 | 138.00 | 95.11 | qfq | 3,236,271 | 439,186,417 | 2.40% |
| 2025-01-07 | 128.00 | 135.50 | 127.45 | 134.77 | 92.88 | qfq | 2,515,710 | 332,748,797 | 5.74% |
| 2025-01-06 | 127.99 | 130.90 | 125.11 | 127.46 | 87.77 | qfq | 1,807,735 | 231,099,020 | -0.41% |
| 2025-01-03 | 135.95 | 136.98 | 125.50 | 127.98 | 88.13 | qfq | 3,001,056 | 392,221,820 | -5.41% |
| 2025-01-02 | 134.12 | 142.55 | 130.44 | 135.30 | 93.17 | qfq | 3,533,737 | 484,091,281 | 0.82% |
| 2024-12-31 | 142.00 | 144.60 | 134.11 | 134.20 | 92.42 | qfq | 3,006,206 | 415,871,722 | -6.73% |
| 2024-12-30 | 139.70 | 146.47 | 134.70 | 143.88 | 99.08 | qfq | 3,235,917 | 455,740,453 | 2.99% |
| 2024-12-27 | 144.25 | 145.50 | 139.70 | 139.70 | 96.20 | qfq | 2,534,601 | 362,220,799 | -3.19% |
| 2024-12-26 | 132.22 | 145.00 | 131.18 | 144.30 | 99.37 | qfq | 4,321,295 | 605,432,320 | 8.78% |
| 2024-12-25 | 131.75 | 134.27 | 128.50 | 132.65 | 91.35 | qfq | 2,263,786 | 297,946,308 | 1.11% |
| 2024-12-24 | 132.54 | 132.54 | 127.58 | 131.20 | 90.35 | qfq | 2,405,609 | 312,075,460 | -0.47% |
| 2024-12-23 | 138.00 | 138.38 | 130.79 | 131.82 | 90.78 | qfq | 3,144,633 | 418,096,256 | -4.42% |
| 2024-12-20 | 135.00 | 140.99 | 134.03 | 137.91 | 94.97 | qfq | 3,173,306 | 437,659,842 | 1.63% |
| 2024-12-19 | 131.51 | 137.19 | 131.00 | 135.70 | 93.45 | qfq | 2,305,914 | 310,720,032 | 2.14% |
| 2024-12-18 | 131.18 | 134.38 | 129.28 | 132.86 | 91.49 | qfq | 1,724,564 | 227,593,483 | 1.33% |
| 2024-12-17 | 134.50 | 138.68 | 130.62 | 131.11 | 90.29 | qfq | 2,613,462 | 351,822,121 | -2.23% |
| 2024-12-16 | 137.20 | 138.16 | 133.00 | 134.10 | 92.35 | qfq | 1,970,947 | 266,088,466 | -2.32% |
| 2024-12-13 | 144.00 | 145.27 | 136.66 | 137.29 | 94.54 | qfq | 2,848,270 | 397,003,878 | -5.09% |
| 2024-12-12 | 144.58 | 147.78 | 143.00 | 144.66 | 99.62 | qfq | 2,126,287 | 309,048,380 | 0.04% |
| 2024-12-11 | 141.68 | 147.46 | 138.00 | 144.60 | 99.58 | qfq | 2,849,144 | 408,941,634 | 1.97% |
| 2024-12-10 | 151.98 | 152.60 | 141.08 | 141.80 | 97.65 | qfq | 3,419,363 | 493,966,838 | -1.87% |
| 2024-12-09 | 151.40 | 151.40 | 140.48 | 144.50 | 99.51 | qfq | 4,404,550 | 632,663,881 | -5.02% |
| 2024-12-06 | 155.47 | 157.00 | 151.80 | 152.14 | 104.77 | qfq | 2,262,100 | 347,973,531 | -2.61% |
| 2024-12-05 | 150.00 | 159.24 | 150.00 | 156.22 | 107.58 | qfq | 2,993,469 | 465,086,707 | 3.12% |
| 2024-12-04 | 154.00 | 159.30 | 151.15 | 151.50 | 104.33 | qfq | 3,787,195 | 590,755,541 | -0.81% |
| 2024-12-03 | 150.79 | 154.89 | 149.05 | 152.74 | 105.18 | qfq | 3,249,161 | 494,738,161 | 0.99% |
| 2024-12-02 | 141.00 | 153.79 | 140.66 | 151.25 | 104.16 | qfq | 4,547,953 | 680,496,712 | 5.89% |
| 2024-11-29 | 142.56 | 147.96 | 141.51 | 142.84 | 98.37 | qfq | 2,771,041 | 398,907,969 | -0.46% |
| 2024-11-28 | 146.97 | 148.02 | 143.07 | 143.50 | 98.82 | qfq | 2,860,229 | 414,684,551 | -3.43% |
| 2024-11-27 | 141.88 | 148.98 | 135.10 | 148.60 | 102.33 | qfq | 5,528,378 | 791,530,966 | 3.29% |
| 2024-11-26 | 141.00 | 154.00 | 136.13 | 143.86 | 99.07 | qfq | 7,999,125 | 1,155,261,904 | 2.98% |
| 2024-11-25 | 131.10 | 139.99 | 124.50 | 139.70 | 96.20 | qfq | 5,494,145 | 717,870,953 | 7.88% |
| 2024-11-22 | 141.52 | 142.33 | 129.03 | 129.50 | 89.18 | qfq | 4,376,617 | 587,530,307 | -7.79% |
| 2024-11-21 | 140.39 | 144.44 | 138.01 | 140.44 | 96.71 | qfq | 2,541,104 | 357,920,881 | -0.53% |
| 2024-11-20 | 138.77 | 143.99 | 136.88 | 141.19 | 97.23 | qfq | 2,632,594 | 372,445,362 | 2.05% |
| 2024-11-19 | 135.10 | 138.68 | 131.48 | 138.35 | 95.27 | qfq | 2,496,899 | 337,833,860 | 4.83% |
| 2024-11-18 | 139.65 | 140.16 | 130.58 | 131.97 | 90.88 | qfq | 4,020,940 | 537,455,751 | -5.00% |
| 2024-11-15 | 149.98 | 150.29 | 138.54 | 138.92 | 95.67 | qfq | 4,296,471 | 617,386,662 | -6.83% |
| 2024-11-14 | 156.21 | 158.46 | 148.21 | 149.10 | 102.68 | qfq | 3,133,801 | 479,556,871 | -5.73% |
| 2024-11-13 | 152.13 | 158.98 | 151.03 | 158.16 | 108.92 | qfq | 3,792,288 | 588,061,734 | 1.08% |
| 2024-11-12 | 165.20 | 166.30 | 153.02 | 156.47 | 107.75 | qfq | 4,491,431 | 711,928,785 | -5.91% |
| 2024-11-11 | 160.04 | 171.00 | 157.03 | 166.30 | 114.52 | qfq | 5,183,222 | 858,454,261 | 4.59% |
| 2024-11-08 | 160.10 | 164.19 | 156.60 | 159.00 | 109.49 | qfq | 4,788,216 | 770,093,626 | 1.67% |
| 2024-11-07 | 151.52 | 159.50 | 149.00 | 156.39 | 107.70 | qfq | 3,936,936 | 609,531,481 | 3.21% |
| 2024-11-06 | 155.91 | 158.99 | 150.01 | 151.52 | 104.34 | qfq | 4,673,714 | 722,799,940 | -3.00% |
| 2024-11-05 | 146.47 | 160.00 | 146.00 | 156.20 | 107.57 | qfq | 5,258,252 | 808,857,121 | 5.79% |
| 2024-11-04 | 144.00 | 149.95 | 141.58 | 147.65 | 101.68 | qfq | 2,881,706 | 421,071,403 | 1.82% |
| 2024-11-01 | 156.10 | 158.49 | 144.50 | 145.01 | 99.86 | qfq | 4,661,549 | 699,246,565 | -7.94% |
| 2024-10-31 | 151.01 | 159.86 | 148.00 | 157.51 | 108.47 | qfq | 4,617,623 | 717,613,792 | 4.38% |
| 2024-10-30 | 153.62 | 156.61 | 148.04 | 150.90 | 103.92 | qfq | 5,459,982 | 831,462,174 | -5.09% |
| 2024-10-29 | 167.31 | 169.70 | 159.00 | 159.00 | 109.49 | qfq | 6,046,698 | 982,046,960 | -6.47% |
| 2024-10-28 | 174.00 | 178.00 | 168.10 | 170.00 | 117.07 | qfq | 4,207,200 | 725,404,211 | -1.16% |
| 2024-10-25 | 177.58 | 179.88 | 168.80 | 172.00 | 118.45 | qfq | 5,310,958 | 917,886,550 | -1.94% |
| 2024-10-24 | 176.00 | 193.01 | 168.58 | 175.40 | 120.79 | qfq | 7,533,261 | 1,339,326,796 | -4.15% |
| 2024-10-23 | 165.67 | 190.96 | 165.67 | 182.99 | 126.01 | qfq | 10,797,290 | 1,957,632,590 | 11.91% |
| 2024-10-22 | 179.99 | 184.00 | 160.00 | 163.51 | 112.60 | qfq | 8,949,207 | 1,535,996,077 | -1.32% |
| 2024-10-21 | 165.40 | 185.71 | 164.13 | 165.70 | 114.11 | qfq | 8,604,367 | 1,483,933,902 | 5.54% |
| 2024-10-18 | 137.51 | 162.99 | 137.00 | 157.00 | 108.12 | qfq | 6,681,635 | 997,207,820 | 14.17% |
| 2024-10-17 | 134.60 | 142.89 | 132.03 | 137.51 | 94.70 | qfq | 4,816,370 | 668,065,047 | 3.70% |
| 2024-10-16 | 133.60 | 134.95 | 130.64 | 132.60 | 91.31 | qfq | 2,669,744 | 353,540,834 | -3.34% |
| 2024-10-15 | 135.60 | 143.00 | 132.40 | 137.18 | 94.47 | qfq | 5,469,094 | 753,198,640 | 1.18% |
| 2024-10-14 | 126.00 | 136.16 | 120.11 | 135.58 | 93.37 | qfq | 5,234,479 | 674,460,389 | 5.27% |
| 2024-10-11 | 140.00 | 140.00 | 125.99 | 128.79 | 88.69 | qfq | 5,490,899 | 719,813,392 | -8.28% |
| 2024-10-10 | 142.00 | 154.00 | 139.52 | 140.42 | 96.70 | qfq | 6,705,494 | 975,931,701 | -2.01% |
| 2024-10-09 | 156.30 | 163.00 | 137.99 | 143.30 | 98.68 | qfq | 9,898,792 | 1,517,469,835 | -2.85% |
| 2024-10-08 | 147.00 | 147.50 | 140.00 | 147.50 | 101.57 | qfq | 7,385,746 | 1,081,853,786 | 20.00% |
| 2024-09-30 | 110.00 | 124.10 | 107.96 | 122.92 | 84.65 | qfq | 6,241,217 | 734,131,662 | 18.83% |
| 2024-09-27 | 97.51 | 105.00 | 96.50 | 103.44 | 71.23 | qfq | 2,227,264 | 222,666,717 | 6.75% |
| 2024-09-26 | 94.93 | 97.02 | 92.00 | 96.90 | 66.73 | qfq | 2,172,278 | 205,527,331 | 2.92% |
| 2024-09-25 | 94.00 | 97.00 | 92.50 | 94.15 | 64.84 | qfq | 2,898,408 | 274,432,808 | 1.26% |
| 2024-09-24 | 87.50 | 92.98 | 87.10 | 92.98 | 64.03 | qfq | 3,761,253 | 339,554,152 | 7.21% |
| 2024-09-23 | 86.49 | 89.87 | 85.81 | 86.73 | 59.73 | qfq | 2,113,799 | 186,346,099 | -1.27% |
| 2024-09-20 | 87.50 | 88.52 | 85.61 | 87.85 | 60.50 | qfq | 1,997,314 | 173,685,728 | 0.42% |
| 2024-09-19 | 89.91 | 89.99 | 87.03 | 87.48 | 60.24 | qfq | 2,909,732 | 255,767,430 | -2.84% |
| 2024-09-18 | 85.19 | 90.87 | 85.19 | 90.04 | 62.01 | qfq | 3,934,482 | 351,441,549 | 4.23% |
| 2024-09-13 | 84.40 | 86.93 | 83.80 | 86.39 | 59.49 | qfq | 3,409,791 | 291,474,393 | 2.98% |
| 2024-09-12 | 85.70 | 87.66 | 83.50 | 83.89 | 57.77 | qfq | 3,120,870 | 266,595,240 | 0.95% |
| 2024-09-11 | 84.77 | 85.22 | 82.16 | 83.10 | 57.23 | qfq | 1,863,345 | 155,480,800 | -0.97% |
| 2024-09-10 | 79.44 | 85.30 | 78.86 | 83.91 | 57.78 | qfq | 2,553,071 | 209,037,703 | 5.95% |
| 2024-09-09 | 80.00 | 80.49 | 78.30 | 79.20 | 54.54 | qfq | 1,071,539 | 84,721,128 | -0.86% |
| 2024-09-06 | 81.91 | 83.97 | 79.53 | 79.89 | 55.02 | qfq | 1,251,465 | 101,212,222 | -2.94% |
| 2024-09-05 | 82.67 | 84.23 | 81.71 | 82.31 | 56.68 | qfq | 1,496,631 | 123,982,475 | 0.13% |
| 2024-09-04 | 79.50 | 83.27 | 79.50 | 82.20 | 56.61 | qfq | 1,538,699 | 125,944,777 | -0.46% |
| 2024-09-03 | 81.58 | 84.44 | 81.58 | 82.58 | 56.87 | qfq | 1,802,679 | 149,765,571 | 0.95% |
| 2024-09-02 | 86.90 | 88.58 | 81.68 | 81.80 | 56.33 | qfq | 2,475,321 | 208,028,782 | -6.38% |
| 2024-08-30 | 85.59 | 89.75 | 84.50 | 87.37 | 60.17 | qfq | 2,322,200 | 205,207,293 | 2.03% |
| 2024-08-29 | 84.21 | 86.27 | 82.80 | 85.63 | 58.97 | qfq | 1,819,739 | 153,750,657 | 0.87% |
| 2024-08-28 | 86.87 | 87.27 | 83.91 | 84.89 | 58.46 | qfq | 1,397,866 | 119,058,921 | -1.78% |
| 2024-08-27 | 87.43 | 88.60 | 86.30 | 86.43 | 59.52 | qfq | 1,070,086 | 93,283,460 | -1.47% |
| 2024-08-26 | 89.20 | 89.78 | 87.70 | 87.72 | 60.41 | qfq | 1,278,900 | 113,190,438 | -1.73% |
| 2024-08-23 | 89.18 | 89.73 | 88.00 | 89.26 | 61.47 | qfq | 1,041,199 | 92,692,461 | 0.21% |
| 2024-08-22 | 91.80 | 92.49 | 88.38 | 89.07 | 61.34 | qfq | 1,316,719 | 118,586,993 | -2.97% |
| 2024-08-21 | 90.37 | 92.68 | 89.21 | 91.80 | 63.22 | qfq | 1,571,220 | 143,991,158 | 1.58% |
| 2024-08-20 | 93.61 | 94.00 | 90.37 | 90.37 | 62.23 | qfq | 1,628,766 | 149,692,099 | -3.35% |
| 2024-08-19 | 93.50 | 95.80 | 93.22 | 93.50 | 64.39 | qfq | 1,450,417 | 136,510,224 | -1.57% |
| 2024-08-16 | 96.10 | 98.80 | 94.99 | 94.99 | 65.41 | qfq | 1,843,897 | 177,755,137 | 0.07% |
| 2024-08-15 | 93.99 | 97.59 | 93.09 | 94.92 | 65.37 | qfq | 1,805,129 | 171,998,811 | 1.46% |
| 2024-08-14 | 96.69 | 96.69 | 93.54 | 93.55 | 64.42 | qfq | 1,313,610 | 124,605,884 | -1.93% |
| 2024-08-13 | 95.95 | 97.05 | 94.03 | 95.39 | 65.69 | qfq | 1,083,176 | 103,236,980 | -0.31% |
| 2024-08-12 | 95.35 | 96.82 | 93.85 | 95.69 | 65.90 | qfq | 1,168,901 | 111,487,144 | -0.39% |
| 2024-08-09 | 99.29 | 100.00 | 95.78 | 96.06 | 66.15 | qfq | 1,647,372 | 161,136,014 | -1.07% |
| 2024-08-08 | 99.03 | 99.50 | 96.11 | 97.10 | 66.87 | qfq | 1,550,973 | 151,185,711 | -2.67% |
| 2024-08-07 | 96.94 | 102.60 | 96.44 | 99.76 | 68.70 | qfq | 2,807,954 | 280,271,108 | 3.29% |
| 2024-08-06 | 97.03 | 97.55 | 95.00 | 96.58 | 66.51 | qfq | 2,562,365 | 246,245,965 | 3.32% |
| 2024-08-05 | 101.30 | 103.46 | 93.27 | 93.48 | 64.37 | qfq | 4,296,979 | 419,573,710 | -11.30% |
| 2024-08-02 | 109.00 | 111.29 | 105.00 | 105.39 | 72.58 | qfq | 2,651,286 | 285,518,392 | -7.03% |
| 2024-08-01 | 117.00 | 119.70 | 113.13 | 113.36 | 78.06 | qfq | 2,441,747 | 280,887,461 | -1.76% |
| 2024-07-31 | 112.00 | 115.69 | 110.00 | 115.39 | 79.46 | qfq | 3,712,555 | 419,966,839 | 1.42% |
| 2024-07-30 | 107.00 | 115.80 | 104.51 | 113.78 | 78.35 | qfq | 4,071,922 | 455,963,531 | 7.80% |
| 2024-07-29 | 104.88 | 107.90 | 104.00 | 105.55 | 72.69 | qfq | 1,352,531 | 143,500,592 | 0.19% |
| 2024-07-26 | 102.10 | 106.55 | 101.40 | 105.35 | 72.55 | qfq | 1,595,249 | 166,419,943 | 2.69% |
| 2024-07-25 | 104.70 | 104.80 | 101.50 | 102.59 | 70.65 | qfq | 1,872,020 | 192,928,557 | -4.12% |
| 2024-07-24 | 106.47 | 110.65 | 106.38 | 107.00 | 73.68 | qfq | 1,578,862 | 170,922,419 | -0.93% |
| 2024-07-23 | 115.40 | 116.00 | 108.00 | 108.00 | 74.37 | qfq | 2,455,833 | 273,942,280 | -6.01% |
| 2024-07-22 | 113.98 | 118.02 | 113.98 | 114.90 | 79.13 | qfq | 2,307,216 | 268,252,348 | -0.25% |
| 2024-07-19 | 110.98 | 116.98 | 109.27 | 115.19 | 79.32 | qfq | 3,043,214 | 348,338,644 | 3.72% |
| 2024-07-18 | 108.47 | 111.43 | 105.86 | 111.06 | 76.48 | qfq | 2,546,476 | 277,135,368 | -0.66% |
| 2024-07-17 | 113.70 | 115.48 | 111.26 | 111.80 | 76.99 | qfq | 2,021,456 | 228,107,448 | -2.13% |
| 2024-07-16 | 115.00 | 115.26 | 108.08 | 114.23 | 78.66 | qfq | 3,704,536 | 411,884,598 | 0.15% |
| 2024-07-15 | 114.38 | 116.27 | 113.48 | 114.06 | 78.55 | qfq | 1,487,595 | 170,028,248 | -1.11% |
| 2024-07-12 | 120.50 | 120.52 | 113.88 | 115.34 | 79.43 | qfq | 3,855,571 | 447,726,507 | -6.20% |
| 2024-07-11 | 127.52 | 128.99 | 120.28 | 122.97 | 84.68 | qfq | 3,317,027 | 410,025,553 | -1.62% |
| 2024-07-10 | 126.96 | 128.50 | 124.48 | 124.99 | 86.07 | qfq | 1,904,199 | 240,263,086 | -1.97% |
| 2024-07-09 | 122.00 | 129.88 | 120.00 | 127.50 | 87.80 | qfq | 2,758,867 | 343,929,842 | 3.49% |
| 2024-07-08 | 126.00 | 126.88 | 123.00 | 123.20 | 84.84 | qfq | 1,569,392 | 195,679,830 | 0.12% |
| 2024-07-05 | 126.56 | 127.28 | 121.50 | 123.05 | 84.74 | qfq | 1,956,832 | 241,283,762 | -2.80% |
| 2024-07-04 | 128.82 | 131.83 | 126.02 | 126.60 | 87.18 | qfq | 1,555,693 | 200,388,443 | -0.73% |
| 2024-07-03 | 125.79 | 129.49 | 122.52 | 127.53 | 87.82 | qfq | 1,798,183 | 227,877,870 | 1.25% |
| 2024-07-02 | 132.02 | 132.02 | 125.70 | 125.96 | 86.74 | qfq | 2,490,915 | 316,904,553 | -4.96% |
| 2024-07-01 | 130.00 | 135.44 | 127.60 | 132.54 | 91.27 | qfq | 2,362,341 | 309,375,405 | 1.18% |
| 2024-06-28 | 131.70 | 135.50 | 129.36 | 130.99 | 90.21 | qfq | 2,237,275 | 296,428,660 | -0.54% |
| 2024-06-27 | 140.17 | 140.69 | 131.69 | 131.70 | 90.69 | qfq | 2,469,782 | 333,826,471 | -5.39% |
| 2024-06-26 | 136.00 | 140.90 | 134.54 | 139.20 | 95.86 | qfq | 2,225,210 | 306,143,547 | 4.57% |
| 2024-06-25 | 139.99 | 141.05 | 131.58 | 133.12 | 91.67 | qfq | 2,717,023 | 365,753,820 | -6.91% |
| 2024-06-24 | 148.87 | 152.60 | 142.77 | 143.00 | 98.41 | qfq | 2,719,257 | 400,403,876 | -5.37% |
| 2024-06-21 | 148.28 | 155.00 | 143.00 | 151.12 | 104.00 | qfq | 3,411,015 | 508,800,850 | 0.77% |
| 2024-06-20 | 138.95 | 159.00 | 138.10 | 149.96 | 103.20 | qfq | 5,828,226 | 877,037,621 | 6.84% |
| 2024-06-19 | 144.86 | 145.07 | 136.55 | 140.36 | 96.59 | qfq | 3,082,031 | 430,516,297 | -2.87% |
| 2024-06-18 | 143.32 | 149.92 | 142.31 | 144.50 | 99.44 | qfq | 3,079,402 | 450,338,766 | 1.02% |
| 2024-06-17 | 142.59 | 145.98 | 140.51 | 143.04 | 98.44 | qfq | 3,950,155 | 566,947,300 | 2.54% |
| 2024-06-14 | 134.00 | 144.58 | 133.40 | 139.49 | 95.99 | qfq | 6,094,070 | 859,921,661 | 3.94% |
| 2024-06-13 | 129.99 | 138.20 | 129.00 | 134.20 | 92.35 | qfq | 3,953,073 | 532,103,320 | 4.44% |
| 2024-06-12 | 125.66 | 129.95 | 125.61 | 128.50 | 88.43 | qfq | 1,806,367 | 230,850,524 | 1.26% |
| 2024-06-11 | 124.00 | 127.31 | 123.00 | 126.90 | 87.33 | qfq | 1,693,479 | 212,536,889 | 2.03% |
| 2024-06-07 | 134.00 | 134.29 | 122.48 | 124.37 | 85.59 | qfq | 2,573,542 | 323,587,432 | -6.03% |
| 2024-06-06 | 134.00 | 138.00 | 132.00 | 132.35 | 91.08 | qfq | 2,273,324 | 306,477,263 | 0.11% |
| 2024-06-05 | 133.48 | 136.00 | 132.11 | 132.20 | 90.98 | qfq | 1,264,915 | 169,278,119 | -1.78% |
| 2024-06-04 | 133.62 | 137.01 | 133.62 | 134.60 | 92.63 | qfq | 1,767,956 | 238,398,476 | -0.29% |
| 2024-06-03 | 132.00 | 138.88 | 130.69 | 134.99 | 92.90 | qfq | 3,225,009 | 435,982,380 | 3.99% |
| 2024-05-31 | 129.00 | 134.05 | 128.01 | 129.81 | 89.33 | qfq | 1,741,489 | 227,917,541 | -0.53% |
| 2024-05-30 | 131.00 | 132.98 | 128.30 | 130.50 | 89.81 | qfq | 1,762,950 | 230,080,786 | -1.88% |
| 2024-05-29 | 133.00 | 135.79 | 131.00 | 133.00 | 91.53 | qfq | 1,467,776 | 195,053,860 | 0.02% |
| 2024-05-28 | 134.66 | 138.46 | 132.68 | 132.98 | 91.51 | qfq | 1,546,411 | 209,615,081 | -2.53% |
| 2024-05-27 | 135.66 | 136.88 | 131.02 | 136.43 | 93.89 | qfq | 1,712,496 | 230,231,302 | 1.86% |
| 2024-05-24 | 143.01 | 146.02 | 133.33 | 133.94 | 92.17 | qfq | 3,049,531 | 423,466,973 | -6.76% |
| 2024-05-23 | 148.00 | 148.55 | 140.78 | 143.65 | 98.85 | qfq | 2,468,932 | 354,941,599 | -1.79% |
| 2024-05-22 | 144.80 | 146.96 | 142.13 | 146.27 | 100.66 | qfq | 1,993,435 | 287,430,836 | -0.05% |
| 2024-05-21 | 147.00 | 149.00 | 143.68 | 146.34 | 100.71 | qfq | 2,596,855 | 379,089,674 | -1.22% |
| 2024-05-20 | 133.50 | 149.49 | 130.33 | 148.15 | 101.95 | qfq | 5,089,928 | 731,511,448 | 9.74% |
| 2024-05-17 | 135.98 | 135.98 | 131.57 | 135.00 | 92.90 | qfq | 2,112,400 | 282,497,776 | -0.16% |
| 2024-05-16 | 132.25 | 140.49 | 131.81 | 135.22 | 93.05 | qfq | 3,447,359 | 467,610,996 | 4.26% |
| 2024-05-15 | 129.65 | 132.78 | 128.00 | 129.69 | 89.25 | qfq | 1,857,059 | 242,754,220 | 0.53% |
| 2024-05-14 | 141.00 | 142.00 | 128.70 | 129.00 | 88.77 | qfq | 3,648,137 | 484,654,423 | -8.38% |
| 2024-05-13 | 138.00 | 142.60 | 137.12 | 140.80 | 96.89 | qfq | 2,031,558 | 285,376,025 | 1.37% |
| 2024-05-10 | 143.02 | 146.00 | 137.70 | 138.90 | 95.59 | qfq | 2,683,905 | 376,029,705 | -4.35% |
| 2024-05-09 | 139.62 | 146.30 | 139.14 | 145.21 | 99.93 | qfq | 2,283,038 | 325,743,363 | 3.35% |
| 2024-05-08 | 139.19 | 143.84 | 138.58 | 140.50 | 96.69 | qfq | 1,910,419 | 270,190,067 | -0.57% |
| 2024-05-07 | 148.00 | 149.75 | 140.06 | 141.31 | 97.24 | qfq | 3,313,887 | 478,056,640 | -3.86% |
| 2024-05-06 | 152.00 | 153.19 | 146.00 | 146.98 | 101.15 | qfq | 3,612,852 | 535,973,008 | -3.77% |
| 2024-04-30 | 149.30 | 155.59 | 149.30 | 152.74 | 105.11 | qfq | 3,668,647 | 557,375,170 | 2.30% |
| 2024-04-29 | 154.94 | 161.80 | 147.57 | 149.30 | 102.74 | qfq | 5,012,430 | 768,476,731 | -3.40% |
| 2024-04-26 | 148.80 | 160.18 | 147.50 | 154.55 | 106.36 | qfq | 6,782,947 | 1,043,233,420 | 10.23% |
| 2024-04-25 | 139.40 | 141.88 | 138.00 | 140.21 | 96.49 | qfq | 2,150,360 | 301,727,496 | -0.97% |
| 2024-04-24 | 133.50 | 144.00 | 132.15 | 141.59 | 97.44 | qfq | 4,175,875 | 584,224,346 | 7.21% |
| 2024-04-23 | 135.00 | 137.18 | 131.10 | 132.07 | 90.89 | qfq | 2,923,613 | 390,938,706 | -0.32% |
| 2024-04-22 | 125.20 | 133.88 | 120.20 | 132.50 | 91.18 | qfq | 2,870,452 | 372,389,684 | -1.91% |
| 2024-04-19 | 139.99 | 142.66 | 132.24 | 135.08 | 92.96 | qfq | 2,656,334 | 361,405,003 | -3.05% |
| 2024-04-18 | 138.00 | 144.80 | 136.12 | 139.33 | 95.88 | qfq | 3,733,109 | 522,601,218 | -2.22% |
| 2024-04-17 | 123.33 | 142.58 | 123.33 | 142.49 | 98.06 | qfq | 5,952,037 | 805,853,957 | 16.61% |
| 2024-04-16 | 126.30 | 128.29 | 121.01 | 122.19 | 84.09 | qfq | 2,655,645 | 329,609,113 | -4.93% |
| 2024-04-15 | 123.30 | 131.28 | 123.18 | 128.53 | 88.45 | qfq | 4,653,827 | 590,902,757 | 2.82% |
| 2024-04-12 | 124.08 | 129.00 | 121.00 | 125.01 | 86.03 | qfq | 4,239,647 | 529,741,161 | 3.40% |
| 2024-04-11 | 116.30 | 124.96 | 115.41 | 120.90 | 83.20 | qfq | 4,235,439 | 512,971,539 | 4.76% |
| 2024-04-10 | 115.52 | 115.98 | 112.02 | 115.41 | 79.42 | qfq | 2,419,325 | 275,815,454 | -0.37% |
| 2024-04-09 | 117.04 | 119.78 | 113.30 | 115.84 | 79.72 | qfq | 2,876,295 | 331,758,448 | -2.89% |
| 2024-04-08 | 115.82 | 121.95 | 114.51 | 119.29 | 82.09 | qfq | 3,219,783 | 382,571,957 | 3.00% |
| 2024-04-03 | 119.00 | 120.80 | 114.11 | 115.82 | 79.70 | qfq | 2,236,093 | 261,309,516 | -3.56% |
| 2024-04-02 | 127.00 | 127.00 | 119.00 | 120.09 | 82.64 | qfq | 3,036,975 | 370,859,457 | -4.78% |
| 2024-04-01 | 126.00 | 129.00 | 123.20 | 126.12 | 86.79 | qfq | 3,584,891 | 450,677,967 | 0.90% |
| 2024-03-29 | 126.48 | 127.98 | 122.91 | 125.00 | 86.02 | qfq | 2,609,838 | 325,822,273 | -2.44% |
| 2024-03-28 | 122.10 | 129.60 | 120.50 | 128.12 | 88.17 | qfq | 3,801,335 | 478,279,593 | 4.87% |
| 2024-03-27 | 133.68 | 133.96 | 121.38 | 122.17 | 84.07 | qfq | 4,681,141 | 590,931,027 | -8.62% |
| 2024-03-26 | 144.00 | 146.96 | 131.17 | 133.70 | 92.01 | qfq | 4,990,083 | 694,449,149 | -7.49% |
| 2024-03-25 | 154.00 | 154.43 | 143.00 | 144.52 | 99.45 | qfq | 5,149,804 | 760,466,942 | -7.60% |
| 2024-03-22 | 163.40 | 167.40 | 152.01 | 156.40 | 107.63 | qfq | 5,210,204 | 821,285,999 | -5.64% |
| 2024-03-21 | 165.00 | 169.88 | 163.00 | 165.74 | 114.06 | qfq | 3,001,502 | 500,862,262 | -0.37% |
| 2024-03-20 | 164.22 | 172.70 | 163.18 | 166.36 | 114.48 | qfq | 3,908,959 | 657,390,263 | -0.05% |
| 2024-03-19 | 161.03 | 172.00 | 157.00 | 166.44 | 114.54 | qfq | 5,135,303 | 841,456,856 | 0.88% |
| 2024-03-18 | 159.00 | 171.88 | 158.89 | 164.99 | 113.54 | qfq | 5,124,499 | 849,880,486 | 1.85% |
| 2024-03-15 | 147.00 | 163.55 | 144.00 | 162.00 | 111.48 | qfq | 5,451,915 | 835,836,381 | 9.02% |
| 2024-03-14 | 143.88 | 153.00 | 143.88 | 148.60 | 102.26 | qfq | 4,060,319 | 604,817,225 | 0.37% |
| 2024-03-13 | 154.15 | 155.00 | 147.00 | 148.05 | 101.88 | qfq | 3,633,359 | 550,881,013 | -1.43% |
| 2024-03-12 | 153.53 | 155.54 | 147.01 | 150.20 | 103.36 | qfq | 3,090,330 | 466,181,052 | -2.81% |
| 2024-03-11 | 146.10 | 158.00 | 143.48 | 154.54 | 106.35 | qfq | 5,143,444 | 763,269,418 | 0.35% |
| 2024-03-08 | 153.00 | 156.66 | 148.60 | 154.00 | 105.98 | qfq | 4,023,738 | 615,220,106 | 3.22% |
| 2024-03-07 | 158.50 | 162.29 | 149.20 | 149.20 | 102.67 | qfq | 4,616,106 | 715,094,301 | -7.90% |
| 2024-03-06 | 157.65 | 166.01 | 154.01 | 161.99 | 111.48 | qfq | 3,914,521 | 625,721,989 | 2.31% |
| 2024-03-05 | 160.50 | 175.75 | 155.91 | 158.34 | 108.96 | qfq | 6,277,783 | 1,040,280,211 | -4.33% |
| 2024-03-04 | 160.00 | 173.80 | 154.88 | 165.50 | 113.89 | qfq | 6,211,329 | 1,020,906,953 | 4.75% |
| 2024-03-01 | 145.03 | 162.88 | 145.03 | 158.00 | 108.73 | qfq | 6,247,661 | 960,894,678 | 10.11% |
| 2024-02-29 | 135.00 | 146.88 | 135.00 | 143.49 | 98.74 | qfq | 4,604,335 | 654,435,689 | 4.28% |
| 2024-02-28 | 142.60 | 154.87 | 137.00 | 137.60 | 94.69 | qfq | 5,585,699 | 823,605,770 | -5.75% |
| 2024-02-27 | 138.37 | 148.00 | 135.00 | 146.00 | 100.47 | qfq | 5,222,936 | 742,370,953 | 3.95% |
| 2024-02-26 | 132.40 | 149.70 | 130.00 | 140.45 | 96.65 | qfq | 5,259,021 | 737,323,354 | 4.88% |
| 2024-02-23 | 132.68 | 135.90 | 128.00 | 133.92 | 92.16 | qfq | 5,713,377 | 760,370,385 | 3.81% |
| 2024-02-22 | 133.00 | 135.98 | 126.00 | 129.00 | 88.77 | qfq | 4,435,984 | 574,501,436 | 2.38% |
| 2024-02-21 | 124.44 | 129.82 | 123.00 | 126.00 | 86.71 | qfq | 4,439,534 | 559,223,851 | -2.82% |
| 2024-02-20 | 129.66 | 138.60 | 125.03 | 129.65 | 89.22 | qfq | 8,076,840 | 1,063,859,883 | 8.04% |
| 2024-02-19 | 105.50 | 120.00 | 103.50 | 120.00 | 82.58 | qfq | 5,622,645 | 628,843,943 | 20.00% |
| 2024-02-08 | 92.07 | 105.00 | 89.98 | 100.00 | 68.82 | qfq | 4,040,082 | 397,376,234 | 13.30% |
| 2024-02-07 | 92.58 | 98.40 | 88.00 | 88.26 | 60.74 | qfq | 3,335,873 | 310,034,122 | -4.67% |
| 2024-02-06 | 83.76 | 93.25 | 80.51 | 92.58 | 63.71 | qfq | 3,653,438 | 319,881,478 | 7.68% |
| 2024-02-05 | 94.00 | 96.00 | 83.53 | 85.98 | 59.17 | qfq | 3,473,139 | 309,692,630 | -11.63% |
| 2024-02-02 | 103.56 | 104.88 | 93.50 | 97.29 | 66.95 | qfq | 2,742,085 | 271,728,151 | -6.14% |
| 2024-02-01 | 96.50 | 107.69 | 95.82 | 103.65 | 71.33 | qfq | 3,947,725 | 404,139,874 | 7.89% |
| 2024-01-31 | 99.76 | 103.00 | 96.01 | 96.07 | 66.11 | qfq | 3,043,318 | 302,141,025 | -6.41% |
| 2024-01-30 | 113.12 | 114.97 | 102.00 | 102.65 | 70.64 | qfq | 4,445,565 | 474,944,872 | -10.11% |
| 2024-01-29 | 138.00 | 138.50 | 113.13 | 114.19 | 78.58 | qfq | 3,839,590 | 471,556,894 | -18.44% |
| 2024-01-26 | 141.60 | 145.00 | 138.23 | 140.00 | 96.34 | qfq | 2,131,268 | 300,061,035 | -2.69% |
| 2024-01-25 | 141.40 | 147.00 | 137.88 | 143.87 | 99.01 | qfq | 2,771,839 | 397,363,524 | 1.63% |
| 2024-01-24 | 144.99 | 145.89 | 135.10 | 141.56 | 97.42 | qfq | 3,239,289 | 453,572,338 | -2.00% |
| 2024-01-23 | 137.00 | 147.88 | 135.00 | 144.45 | 99.41 | qfq | 4,043,424 | 581,896,722 | 5.23% |
| 2024-01-22 | 141.99 | 146.51 | 135.40 | 137.27 | 94.46 | qfq | 2,937,271 | 416,582,811 | -1.17% |
| 2024-01-19 | 145.12 | 149.05 | 138.72 | 138.89 | 95.58 | qfq | 3,056,980 | 438,533,252 | -5.55% |
| 2024-01-18 | 130.92 | 149.88 | 130.70 | 147.05 | 101.19 | qfq | 4,778,778 | 674,190,854 | 9.41% |
| 2024-01-17 | 142.00 | 142.00 | 133.00 | 134.40 | 92.49 | qfq | 1,788,792 | 246,899,878 | -5.82% |
| 2024-01-16 | 146.66 | 146.66 | 137.00 | 142.70 | 98.20 | qfq | 2,843,198 | 398,600,170 | -2.93% |
| 2024-01-15 | 143.00 | 150.27 | 139.50 | 147.00 | 101.16 | qfq | 2,612,637 | 383,857,979 | 2.23% |
| 2024-01-12 | 150.00 | 150.40 | 142.00 | 143.80 | 98.96 | qfq | 2,933,461 | 426,930,373 | -4.77% |
| 2024-01-11 | 138.95 | 153.50 | 138.31 | 151.00 | 103.91 | qfq | 4,942,395 | 737,645,088 | 8.02% |
| 2024-01-10 | 142.27 | 147.18 | 138.01 | 139.79 | 96.20 | qfq | 2,524,940 | 361,122,641 | -1.74% |
| 2024-01-09 | 135.00 | 146.38 | 135.00 | 142.27 | 97.91 | qfq | 3,297,677 | 469,325,015 | 6.75% |
| 2024-01-08 | 138.86 | 138.86 | 132.01 | 133.27 | 91.71 | qfq | 1,465,446 | 197,290,042 | -4.12% |
| 2024-01-05 | 145.98 | 147.30 | 137.74 | 139.00 | 95.65 | qfq | 1,737,314 | 244,393,313 | -5.46% |
| 2024-01-04 | 152.00 | 152.00 | 146.81 | 147.03 | 101.18 | qfq | 1,486,784 | 221,442,681 | -3.59% |
| 2024-01-03 | 149.96 | 153.23 | 144.00 | 152.51 | 104.95 | qfq | 4,040,863 | 607,686,869 | 3.05% |
| 2024-01-02 | 153.30 | 156.18 | 146.99 | 148.00 | 101.85 | qfq | 3,149,572 | 478,559,158 | -0.66% |
| 2023-12-29 | 141.12 | 150.48 | 141.12 | 148.98 | 102.52 | qfq | 3,151,570 | 463,858,449 | 4.84% |
| 2023-12-28 | 137.00 | 144.00 | 135.80 | 142.10 | 97.79 | qfq | 3,108,008 | 438,889,046 | 3.66% |
| 2023-12-27 | 136.47 | 138.45 | 134.98 | 137.08 | 94.33 | qfq | 1,782,546 | 244,401,039 | 0.28% |
| 2023-12-26 | 137.47 | 138.20 | 130.46 | 136.70 | 94.07 | qfq | 2,182,946 | 293,312,187 | 0.18% |
| 2023-12-25 | 133.00 | 139.20 | 132.30 | 136.46 | 93.91 | qfq | 2,142,996 | 291,758,780 | 3.43% |
| 2023-12-22 | 135.95 | 138.50 | 131.18 | 131.94 | 90.80 | qfq | 2,087,742 | 281,209,820 | -3.90% |
| 2023-12-21 | 148.00 | 148.00 | 130.00 | 137.30 | 94.49 | qfq | 3,541,813 | 486,171,919 | -8.34% |
| 2023-12-20 | 154.51 | 157.14 | 149.80 | 149.80 | 103.09 | qfq | 1,072,472 | 162,185,865 | -3.45% |
| 2023-12-19 | 155.00 | 157.93 | 152.11 | 155.15 | 106.77 | qfq | 1,134,453 | 175,886,307 | -0.87% |
| 2023-12-18 | 164.39 | 164.70 | 155.76 | 156.51 | 107.70 | qfq | 1,294,547 | 205,672,124 | -4.13% |
| 2023-12-15 | 172.00 | 174.67 | 160.41 | 163.25 | 112.34 | qfq | 1,895,316 | 311,182,769 | -5.09% |
| 2023-12-14 | 172.61 | 177.48 | 170.00 | 172.00 | 118.36 | qfq | 1,509,493 | 262,051,830 | -0.17% |
| 2023-12-13 | 180.00 | 180.66 | 172.29 | 172.29 | 118.56 | qfq | 1,388,079 | 244,475,325 | -4.44% |
| 2023-12-12 | 181.37 | 187.37 | 177.00 | 180.30 | 124.08 | qfq | 2,043,385 | 369,397,165 | -0.49% |
| 2023-12-11 | 176.40 | 183.49 | 175.55 | 181.19 | 124.69 | qfq | 2,494,045 | 447,010,979 | -0.24% |
| 2023-12-08 | 158.49 | 186.00 | 158.47 | 181.63 | 124.99 | qfq | 4,355,621 | 753,786,392 | 14.32% |
| 2023-12-07 | 156.33 | 161.96 | 154.04 | 158.88 | 109.34 | qfq | 1,674,240 | 266,804,032 | 3.16% |
| 2023-12-06 | 157.90 | 159.60 | 153.00 | 154.02 | 105.99 | qfq | 1,323,185 | 205,886,811 | -2.63% |
| 2023-12-05 | 166.94 | 166.94 | 158.04 | 158.18 | 108.85 | qfq | 1,583,582 | 255,190,820 | -5.31% |
| 2023-12-04 | 161.00 | 171.30 | 160.61 | 167.05 | 114.96 | qfq | 2,402,389 | 400,052,848 | 2.80% |
| 2023-12-01 | 147.00 | 165.90 | 146.30 | 162.50 | 111.83 | qfq | 2,967,566 | 465,778,131 | 9.89% |
| 2023-11-30 | 152.00 | 152.05 | 146.04 | 147.87 | 101.76 | qfq | 1,433,349 | 212,271,911 | -1.92% |
| 2023-11-29 | 153.91 | 157.11 | 150.77 | 150.77 | 103.75 | qfq | 1,421,193 | 218,727,702 | -2.16% |
| 2023-11-28 | 155.59 | 157.26 | 153.01 | 154.10 | 106.05 | qfq | 1,165,068 | 180,509,162 | -1.03% |
| 2023-11-27 | 158.00 | 160.38 | 155.18 | 155.70 | 107.15 | qfq | 1,926,210 | 302,988,092 | -1.13% |
| 2023-11-24 | 165.49 | 166.53 | 154.25 | 157.48 | 108.37 | qfq | 2,562,891 | 406,846,166 | -6.47% |
| 2023-11-23 | 165.72 | 168.79 | 160.00 | 168.37 | 115.87 | qfq | 1,142,578 | 188,629,894 | 0.71% |
| 2023-11-22 | 176.91 | 176.91 | 166.67 | 167.18 | 115.05 | qfq | 1,421,974 | 241,905,096 | -5.82% |
| 2023-11-21 | 176.00 | 181.99 | 172.82 | 177.51 | 122.16 | qfq | 2,062,901 | 366,330,283 | 1.19% |
| 2023-11-20 | 170.00 | 179.81 | 169.30 | 175.42 | 120.72 | qfq | 2,750,006 | 482,058,665 | 1.81% |
| 2023-11-17 | 165.37 | 174.97 | 162.52 | 172.30 | 118.57 | qfq | 2,698,536 | 451,344,044 | 3.41% |
| 2023-11-16 | 171.93 | 173.30 | 166.20 | 166.62 | 114.66 | qfq | 1,545,022 | 260,667,782 | -3.98% |
| 2023-11-15 | 177.00 | 178.33 | 167.61 | 173.53 | 119.42 | qfq | 2,796,529 | 480,647,572 | -0.80% |
| 2023-11-14 | 178.84 | 182.66 | 172.80 | 174.93 | 120.38 | qfq | 2,530,934 | 445,993,785 | -1.62% |
| 2023-11-13 | 186.98 | 193.99 | 177.01 | 177.81 | 122.36 | qfq | 2,881,386 | 534,850,043 | -1.92% |
| 2023-11-10 | 180.00 | 189.00 | 178.00 | 181.30 | 124.76 | qfq | 2,218,437 | 407,069,053 | 1.12% |
| 2023-11-09 | 179.29 | 186.00 | 174.32 | 179.30 | 123.39 | qfq | 2,068,953 | 373,056,069 | 1.15% |
| 2023-11-08 | 173.00 | 183.00 | 170.20 | 177.26 | 121.98 | qfq | 2,784,758 | 494,417,986 | 1.00% |
| 2023-11-07 | 159.39 | 186.77 | 156.37 | 175.51 | 120.78 | qfq | 3,336,743 | 562,759,889 | 9.01% |
| 2023-11-06 | 155.28 | 161.16 | 154.67 | 161.00 | 110.79 | qfq | 1,576,375 | 249,782,454 | 4.01% |
| 2023-11-03 | 146.49 | 155.55 | 144.73 | 154.80 | 106.53 | qfq | 2,073,576 | 315,257,853 | 5.96% |
| 2023-11-02 | 150.00 | 153.00 | 145.00 | 146.09 | 100.53 | qfq | 1,078,964 | 160,733,636 | -1.79% |
| 2023-11-01 | 150.47 | 155.09 | 147.50 | 148.75 | 102.36 | qfq | 1,268,124 | 192,043,928 | -0.43% |
| 2023-10-31 | 154.82 | 156.00 | 146.70 | 149.39 | 102.80 | qfq | 1,608,120 | 241,757,769 | -3.30% |
| 2023-10-30 | 149.00 | 154.49 | 146.75 | 154.49 | 106.31 | qfq | 1,618,855 | 245,436,453 | 2.92% |
| 2023-10-27 | 145.00 | 152.64 | 143.95 | 150.11 | 103.30 | qfq | 1,382,179 | 204,668,265 | 0.88% |
| 2023-10-26 | 146.97 | 152.86 | 145.00 | 148.80 | 102.40 | qfq | 1,424,827 | 211,947,256 | -0.73% |
| 2023-10-25 | 159.53 | 162.29 | 148.73 | 149.90 | 103.16 | qfq | 2,282,303 | 350,349,621 | -6.25% |
| 2023-10-24 | 157.32 | 166.88 | 155.22 | 159.90 | 110.04 | qfq | 1,753,539 | 283,396,520 | 3.16% |
| 2023-10-23 | 160.37 | 163.55 | 151.55 | 155.00 | 106.67 | qfq | 1,648,561 | 256,410,322 | -5.50% |
| 2023-10-20 | 175.28 | 179.90 | 163.45 | 164.02 | 112.87 | qfq | 1,922,383 | 324,460,176 | -7.55% |
| 2023-10-19 | 171.00 | 184.47 | 169.66 | 177.42 | 122.09 | qfq | 2,430,069 | 429,049,429 | 2.56% |
| 2023-10-18 | 172.11 | 176.00 | 163.00 | 172.99 | 119.05 | qfq | 2,063,862 | 350,124,195 | -3.12% |
| 2023-10-17 | 177.31 | 185.50 | 172.47 | 178.56 | 122.88 | qfq | 2,286,396 | 408,503,409 | 1.49% |
| 2023-10-16 | 180.50 | 181.30 | 173.10 | 175.94 | 121.08 | qfq | 1,611,908 | 284,980,753 | -2.86% |
| 2023-10-13 | 189.99 | 191.11 | 180.28 | 181.12 | 124.64 | qfq | 1,956,576 | 361,075,608 | -4.10% |
| 2023-10-12 | 198.00 | 198.78 | 187.50 | 188.87 | 129.97 | qfq | 2,178,700 | 414,919,579 | -4.13% |
| 2023-10-11 | 195.64 | 205.99 | 189.50 | 197.00 | 135.57 | qfq | 2,476,734 | 490,632,731 | 0.59% |
| 2023-10-10 | 194.82 | 198.55 | 191.09 | 195.85 | 134.78 | qfq | 2,074,420 | 406,392,417 | 0.03% |
| 2023-10-09 | 208.00 | 208.00 | 195.02 | 195.80 | 134.74 | qfq | 4,129,022 | 826,949,980 | -11.10% |
| 2023-09-28 | 208.94 | 229.99 | 205.02 | 220.25 | 151.57 | qfq | 3,741,766 | 810,167,253 | 5.36% |
| 2023-09-27 | 210.00 | 215.00 | 203.80 | 209.05 | 143.86 | qfq | 3,304,740 | 687,162,519 | 1.48% |
| 2023-09-26 | 194.36 | 226.00 | 193.00 | 206.00 | 141.76 | qfq | 4,868,293 | 999,037,221 | 8.64% |
| 2023-09-25 | 184.98 | 199.97 | 182.00 | 189.62 | 130.49 | qfq | 5,112,905 | 974,456,929 | 3.10% |
| 2023-09-22 | 155.00 | 183.92 | 151.00 | 183.92 | 126.57 | qfq | 4,380,036 | 761,198,755 | 20.00% |
| 2023-09-21 | 150.34 | 160.90 | 149.80 | 153.27 | 105.48 | qfq | 1,884,534 | 293,304,312 | 0.96% |
| 2023-09-20 | 149.33 | 159.50 | 145.13 | 151.81 | 104.47 | qfq | 2,557,456 | 393,387,881 | 2.09% |
| 2023-09-19 | 146.43 | 149.80 | 142.22 | 148.70 | 102.33 | qfq | 1,850,705 | 270,420,428 | 1.55% |
| 2023-09-18 | 154.21 | 156.56 | 145.83 | 146.43 | 100.77 | qfq | 1,812,530 | 270,857,307 | -4.92% |
| 2023-09-15 | 158.32 | 161.85 | 153.40 | 154.01 | 105.98 | qfq | 1,494,062 | 233,217,963 | -2.94% |
| 2023-09-14 | 163.25 | 165.30 | 156.00 | 158.68 | 109.20 | qfq | 1,682,455 | 268,665,480 | -2.65% |
| 2023-09-13 | 173.80 | 173.80 | 160.68 | 163.00 | 112.17 | qfq | 2,615,167 | 432,855,962 | -5.01% |
| 2023-09-12 | 168.59 | 177.20 | 168.59 | 171.60 | 118.09 | qfq | 3,773,194 | 649,812,833 | 1.80% |
| 2023-09-11 | 155.99 | 168.96 | 152.30 | 168.56 | 116.00 | qfq | 2,796,768 | 454,300,660 | 8.51% |
| 2023-09-08 | 152.00 | 156.85 | 148.00 | 155.34 | 106.90 | qfq | 2,059,941 | 314,960,829 | 1.80% |
| 2023-09-07 | 168.40 | 170.00 | 152.60 | 152.60 | 105.01 | qfq | 3,018,068 | 476,053,777 | -10.76% |
| 2023-09-06 | 161.00 | 172.07 | 159.70 | 171.00 | 117.68 | qfq | 2,083,506 | 344,219,249 | 5.80% |
| 2023-09-05 | 161.66 | 165.50 | 159.59 | 161.62 | 111.22 | qfq | 1,238,703 | 201,379,723 | -0.09% |
| 2023-09-04 | 164.42 | 164.88 | 157.60 | 161.77 | 111.32 | qfq | 1,494,270 | 238,672,618 | 0.48% |
| 2023-09-01 | 170.31 | 172.34 | 158.62 | 161.00 | 110.79 | qfq | 1,799,169 | 293,810,438 | -5.38% |
| 2023-08-31 | 167.68 | 172.60 | 165.20 | 170.16 | 117.10 | qfq | 1,588,928 | 269,735,270 | 0.99% |
| 2023-08-30 | 161.39 | 171.42 | 161.00 | 168.49 | 115.95 | qfq | 1,717,526 | 286,475,986 | 4.52% |
| 2023-08-29 | 151.90 | 162.76 | 151.00 | 161.20 | 110.93 | qfq | 1,593,996 | 252,438,702 | 5.07% |
| 2023-08-28 | 165.00 | 165.00 | 152.59 | 153.42 | 105.58 | qfq | 2,086,701 | 326,869,407 | -1.08% |
| 2023-08-25 | 154.35 | 161.88 | 151.32 | 155.09 | 106.73 | qfq | 2,169,632 | 339,070,931 | -6.74% |
| 2023-08-24 | 172.90 | 174.90 | 166.00 | 166.30 | 114.44 | qfq | 1,586,154 | 269,799,976 | -2.18% |
| 2023-08-23 | 175.49 | 175.57 | 169.00 | 170.00 | 116.99 | qfq | 1,296,989 | 221,769,777 | -5.45% |
| 2023-08-22 | 178.50 | 180.99 | 171.90 | 179.80 | 123.73 | qfq | 1,356,762 | 239,582,447 | 2.16% |
| 2023-08-21 | 171.81 | 180.36 | 171.81 | 175.99 | 121.11 | qfq | 1,120,653 | 198,636,734 | 0.65% |
| 2023-08-18 | 176.55 | 180.00 | 174.61 | 174.85 | 120.33 | qfq | 974,889 | 172,091,685 | -1.55% |
| 2023-08-17 | 171.29 | 181.61 | 170.00 | 177.60 | 122.22 | qfq | 1,681,448 | 297,797,261 | 2.69% |
| 2023-08-16 | 177.38 | 177.70 | 171.80 | 172.95 | 119.02 | qfq | 1,628,717 | 284,429,591 | -2.18% |
| 2023-08-15 | 190.50 | 194.03 | 176.08 | 176.80 | 121.67 | qfq | 2,361,540 | 431,839,985 | -4.95% |
| 2023-08-14 | 183.87 | 189.00 | 182.84 | 186.01 | 128.01 | qfq | 1,303,860 | 241,804,641 | 0.27% |
| 2023-08-11 | 188.77 | 195.50 | 185.00 | 185.50 | 127.65 | qfq | 1,045,510 | 198,866,069 | -1.96% |
| 2023-08-10 | 184.13 | 193.00 | 184.13 | 189.21 | 130.21 | qfq | 1,039,486 | 196,826,539 | -0.09% |
| 2023-08-09 | 192.43 | 196.28 | 189.10 | 189.38 | 130.32 | qfq | 1,796,182 | 344,408,442 | -3.22% |
| 2023-08-08 | 202.54 | 207.21 | 195.00 | 195.69 | 134.67 | qfq | 1,838,115 | 367,815,615 | -3.38% |
| 2023-08-07 | 200.45 | 217.01 | 200.45 | 202.54 | 139.38 | qfq | 3,765,294 | 787,640,875 | 2.02% |
| 2023-08-04 | 189.78 | 199.99 | 189.10 | 198.52 | 136.61 | qfq | 2,514,289 | 488,929,140 | 4.57% |
| 2023-08-03 | 192.95 | 198.25 | 187.00 | 189.85 | 130.65 | qfq | 1,879,268 | 360,320,044 | -3.48% |
| 2023-08-02 | 191.00 | 198.67 | 188.50 | 196.70 | 135.36 | qfq | 2,132,247 | 415,116,834 | 2.49% |
| 2023-08-01 | 183.22 | 194.98 | 176.63 | 191.93 | 132.08 | qfq | 2,989,490 | 557,611,909 | 5.46% |
| 2023-07-31 | 188.95 | 189.59 | 180.79 | 182.00 | 125.25 | qfq | 1,703,112 | 314,814,779 | -2.88% |
| 2023-07-28 | 195.31 | 199.90 | 185.60 | 187.40 | 128.96 | qfq | 2,090,214 | 398,885,068 | -5.13% |
| 2023-07-27 | 201.67 | 205.64 | 196.70 | 197.54 | 135.94 | qfq | 1,386,488 | 277,611,748 | -2.49% |
| 2023-07-26 | 216.88 | 216.90 | 201.44 | 202.58 | 139.41 | qfq | 2,695,636 | 556,309,003 | -6.30% |
| 2023-07-25 | 229.59 | 231.30 | 214.77 | 216.20 | 148.78 | qfq | 2,891,520 | 634,472,178 | -4.75% |
| 2023-07-24 | 225.87 | 234.49 | 221.42 | 226.98 | 156.20 | qfq | 1,584,053 | 361,287,463 | 2.71% |
| 2023-07-21 | 233.00 | 233.88 | 220.00 | 221.00 | 152.08 | qfq | 1,750,797 | 395,767,929 | -5.15% |
| 2023-07-20 | 248.64 | 248.64 | 231.10 | 233.00 | 160.34 | qfq | 2,093,023 | 498,401,087 | -6.53% |
| 2023-07-19 | 257.91 | 259.67 | 246.66 | 249.28 | 171.55 | qfq | 1,291,545 | 325,020,057 | -3.30% |
| 2023-07-18 | 259.00 | 280.00 | 255.30 | 257.80 | 177.41 | qfq | 2,370,278 | 627,477,800 | 1.09% |