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
茂莱光学688502.SH
最近收盘价454.902026-07-17
最近交易日2026-07-17
成交量（股）2,335,366
成交额（元）1,141,106,470
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-13 | 2026-06-22 | cash_dividend | 0.28 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-16 | 2025-09-22 | cash_dividend | 0.13 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-04 | 2025-06-11 | cash_dividend | 0.21 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-07 | 2024-05-14 | cash_dividend | 0.65 | — | — | — | 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 | 532.95 | 534.00 | 451.21 | 454.90 | 454.90 | qfq | 2,335,366 | 1,141,106,470 | -14.97% |
| 2026-07-16 | 521.52 | 560.39 | 506.70 | 534.96 | 534.96 | qfq | 2,150,918 | 1,155,083,984 | -1.09% |
| 2026-07-15 | 598.63 | 609.00 | 533.71 | 540.85 | 540.85 | qfq | 2,289,158 | 1,282,247,889 | -8.18% |
| 2026-07-14 | 605.00 | 632.44 | 563.90 | 589.02 | 589.02 | qfq | 2,788,188 | 1,661,499,496 | -1.59% |
| 2026-07-13 | 608.00 | 650.71 | 591.18 | 598.54 | 598.54 | qfq | 2,666,348 | 1,655,556,556 | -2.19% |
| 2026-07-10 | 605.11 | 698.27 | 605.11 | 611.93 | 611.93 | qfq | 3,379,147 | 2,208,130,915 | 1.95% |
| 2026-07-09 | 545.34 | 605.20 | 545.34 | 600.21 | 600.21 | qfq | 2,157,414 | 1,229,487,419 | 12.61% |
| 2026-07-08 | 533.70 | 559.81 | 521.50 | 533.00 | 533.00 | qfq | 1,538,482 | 836,558,222 | -0.15% |
| 2026-07-07 | 550.00 | 562.80 | 531.10 | 533.80 | 533.80 | qfq | 1,278,734 | 696,986,949 | -4.35% |
| 2026-07-06 | 576.84 | 580.00 | 535.00 | 558.10 | 558.10 | qfq | 1,953,874 | 1,086,161,979 | -2.48% |
| 2026-07-03 | 599.00 | 618.00 | 572.22 | 572.28 | 572.28 | qfq | 1,971,764 | 1,176,317,620 | -6.34% |
| 2026-07-02 | 630.00 | 658.00 | 598.00 | 611.02 | 611.02 | qfq | 2,180,595 | 1,368,214,664 | -8.80% |
| 2026-07-01 | 693.00 | 709.49 | 635.00 | 670.00 | 670.00 | qfq | 2,765,186 | 1,857,842,711 | -3.40% |
| 2026-06-30 | 567.10 | 693.60 | 567.00 | 693.60 | 693.60 | qfq | 3,237,420 | 2,064,145,033 | 20.00% |
| 2026-06-29 | 600.00 | 615.55 | 540.66 | 578.00 | 578.00 | qfq | 2,865,252 | 1,651,343,052 | -3.97% |
| 2026-06-26 | 573.00 | 633.00 | 558.18 | 601.88 | 601.88 | qfq | 2,958,439 | 1,757,114,369 | 3.55% |
| 2026-06-25 | 570.02 | 598.00 | 561.00 | 581.24 | 581.24 | qfq | 2,700,081 | 1,557,049,880 | 1.97% |
| 2026-06-24 | 503.69 | 598.72 | 494.94 | 570.00 | 570.00 | qfq | 3,338,942 | 1,853,777,119 | 13.73% |
| 2026-06-23 | 497.79 | 508.88 | 475.00 | 501.17 | 501.17 | qfq | 1,944,997 | 956,037,222 | 0.43% |
| 2026-06-22 | 533.00 | 533.90 | 488.80 | 499.00 | 499.00 | qfq | 1,926,757 | 982,371,771 | -4.06% |
| 2026-06-18 | 509.60 | 529.99 | 503.01 | 520.10 | 519.82 | qfq | 2,098,852 | 1,084,515,656 | 0.22% |
| 2026-06-17 | 476.55 | 529.48 | 476.55 | 518.94 | 518.66 | qfq | 2,759,561 | 1,379,327,773 | 5.91% |
| 2026-06-16 | 492.00 | 496.55 | 476.00 | 489.99 | 489.73 | qfq | 2,350,902 | 1,143,719,916 | -2.12% |
| 2026-06-15 | 450.00 | 509.99 | 435.01 | 500.58 | 500.31 | qfq | 3,813,029 | 1,804,339,217 | 7.65% |
| 2026-06-12 | 458.00 | 475.87 | 449.00 | 465.00 | 464.75 | qfq | 2,877,337 | 1,326,272,267 | 6.16% |
| 2026-06-11 | 440.00 | 464.68 | 432.00 | 438.00 | 437.77 | qfq | 2,021,959 | 904,615,692 | -0.05% |
| 2026-06-10 | 443.01 | 455.50 | 431.16 | 438.20 | 437.96 | qfq | 1,133,784 | 501,033,940 | -3.20% |
| 2026-06-09 | 447.00 | 458.68 | 442.00 | 452.70 | 452.46 | qfq | 1,788,540 | 804,279,555 | 5.65% |
| 2026-06-08 | 420.00 | 452.10 | 420.00 | 428.50 | 428.27 | qfq | 1,580,957 | 689,730,517 | -5.60% |
| 2026-06-05 | 455.00 | 485.00 | 438.10 | 453.90 | 453.66 | qfq | 2,089,554 | 955,670,846 | -1.80% |
| 2026-06-04 | 430.25 | 468.68 | 430.25 | 462.20 | 461.95 | qfq | 1,808,597 | 820,942,200 | 3.66% |
| 2026-06-03 | 438.00 | 463.00 | 436.11 | 445.88 | 445.64 | qfq | 1,875,936 | 843,783,856 | 2.25% |
| 2026-06-02 | 433.09 | 437.94 | 418.01 | 436.05 | 435.82 | qfq | 1,257,558 | 541,909,226 | 0.71% |
| 2026-06-01 | 445.00 | 453.00 | 430.02 | 432.99 | 432.76 | qfq | 1,654,215 | 730,489,824 | -4.21% |
| 2026-05-29 | 480.13 | 485.86 | 450.00 | 452.00 | 451.76 | qfq | 1,773,278 | 821,910,132 | -6.51% |
| 2026-05-28 | 475.00 | 495.00 | 466.64 | 483.50 | 483.24 | qfq | 1,526,397 | 734,989,842 | 2.19% |
| 2026-05-27 | 507.75 | 508.44 | 464.99 | 473.16 | 472.91 | qfq | 2,157,145 | 1,041,517,465 | -5.19% |
| 2026-05-26 | 529.47 | 529.47 | 487.50 | 499.06 | 498.79 | qfq | 2,195,338 | 1,094,504,534 | -4.39% |
| 2026-05-25 | 530.40 | 550.08 | 500.04 | 522.00 | 521.72 | qfq | 2,785,480 | 1,442,632,802 | -2.79% |
| 2026-05-22 | 525.00 | 551.19 | 511.00 | 537.00 | 536.71 | qfq | 2,037,507 | 1,081,092,276 | 2.54% |
| 2026-05-21 | 593.52 | 606.30 | 523.61 | 523.68 | 523.40 | qfq | 2,540,857 | 1,430,632,340 | -10.50% |
| 2026-05-20 | 538.00 | 597.99 | 530.00 | 585.11 | 584.80 | qfq | 2,605,343 | 1,476,931,404 | 8.76% |
| 2026-05-19 | 535.27 | 540.94 | 509.01 | 538.00 | 537.71 | qfq | 1,859,780 | 978,813,732 | -0.32% |
| 2026-05-18 | 541.05 | 555.80 | 533.01 | 539.75 | 539.46 | qfq | 1,628,279 | 886,061,409 | -3.27% |
| 2026-05-15 | 555.90 | 570.00 | 528.88 | 558.01 | 557.71 | qfq | 2,053,960 | 1,133,552,356 | 1.26% |
| 2026-05-14 | 570.55 | 579.40 | 545.00 | 551.04 | 550.74 | qfq | 2,203,897 | 1,225,500,910 | -5.16% |
| 2026-05-13 | 541.00 | 588.66 | 541.00 | 581.00 | 580.69 | qfq | 2,104,047 | 1,196,095,501 | 3.57% |
| 2026-05-12 | 539.80 | 568.00 | 534.01 | 561.00 | 560.70 | qfq | 2,434,368 | 1,338,038,018 | 3.92% |
| 2026-05-11 | 540.20 | 569.98 | 523.50 | 539.82 | 539.53 | qfq | 2,678,724 | 1,453,817,277 | -0.01% |
| 2026-05-08 | 528.70 | 555.00 | 518.50 | 539.85 | 539.56 | qfq | 2,379,607 | 1,279,288,482 | -1.98% |
| 2026-05-07 | 520.00 | 580.50 | 516.94 | 550.76 | 550.46 | qfq | 4,069,069 | 2,227,029,155 | 2.70% |
| 2026-05-06 | 482.22 | 568.00 | 462.03 | 536.28 | 535.99 | qfq | 4,860,456 | 2,501,461,038 | 13.02% |
| 2026-04-30 | 451.16 | 481.50 | 448.15 | 474.50 | 474.25 | qfq | 2,563,571 | 1,197,521,161 | -0.08% |
| 2026-04-29 | 463.40 | 476.99 | 460.90 | 474.90 | 474.65 | qfq | 1,788,838 | 841,743,301 | 2.93% |
| 2026-04-28 | 460.00 | 483.00 | 453.99 | 461.37 | 461.12 | qfq | 2,069,212 | 964,922,589 | -0.65% |
| 2026-04-27 | 459.98 | 481.00 | 450.01 | 464.40 | 464.15 | qfq | 2,243,882 | 1,039,962,848 | -0.35% |
| 2026-04-24 | 497.30 | 498.55 | 457.76 | 466.01 | 465.76 | qfq | 2,366,616 | 1,119,778,153 | -4.42% |
| 2026-04-23 | 508.18 | 511.00 | 475.23 | 487.55 | 487.29 | qfq | 2,155,712 | 1,048,501,034 | -2.14% |
| 2026-04-22 | 475.21 | 501.99 | 467.00 | 498.22 | 497.95 | qfq | 2,753,194 | 1,344,205,854 | 3.50% |
| 2026-04-21 | 464.35 | 487.96 | 460.00 | 481.38 | 481.12 | qfq | 3,731,686 | 1,774,199,699 | 3.41% |
| 2026-04-20 | 423.80 | 468.49 | 423.45 | 465.50 | 465.25 | qfq | 4,401,245 | 1,966,415,475 | 13.23% |
| 2026-04-17 | 353.45 | 424.00 | 347.90 | 411.11 | 410.89 | qfq | 3,261,020 | 1,251,119,077 | 16.33% |
| 2026-04-16 | 355.13 | 358.50 | 347.00 | 353.40 | 353.21 | qfq | 996,931 | 353,464,239 | 2.29% |
| 2026-04-15 | 350.00 | 359.80 | 344.00 | 345.50 | 345.31 | qfq | 1,118,436 | 391,548,962 | -0.91% |
| 2026-04-14 | 339.50 | 358.00 | 338.36 | 348.66 | 348.47 | qfq | 1,217,170 | 423,861,511 | 2.71% |
| 2026-04-13 | 347.49 | 351.17 | 337.00 | 339.47 | 339.29 | qfq | 1,140,513 | 389,090,885 | -3.28% |
| 2026-04-10 | 346.96 | 356.88 | 340.11 | 351.00 | 350.81 | qfq | 1,564,093 | 545,049,874 | 1.91% |
| 2026-04-09 | 335.32 | 352.75 | 334.24 | 344.43 | 344.25 | qfq | 1,148,959 | 397,198,027 | -0.02% |
| 2026-04-08 | 325.00 | 344.86 | 318.01 | 344.50 | 344.32 | qfq | 1,974,553 | 657,072,808 | 9.67% |
| 2026-04-07 | 318.95 | 328.88 | 309.00 | 314.12 | 313.95 | qfq | 1,029,158 | 327,976,897 | 2.09% |
| 2026-04-03 | 301.75 | 315.00 | 301.75 | 307.69 | 307.52 | qfq | 795,066 | 245,234,639 | 2.26% |
| 2026-04-02 | 320.00 | 321.00 | 299.17 | 300.88 | 300.72 | qfq | 1,033,919 | 317,573,899 | -6.42% |
| 2026-04-01 | 307.00 | 324.48 | 302.00 | 321.51 | 321.34 | qfq | 1,339,273 | 422,102,826 | 7.32% |
| 2026-03-31 | 306.22 | 309.83 | 298.66 | 299.59 | 299.43 | qfq | 468,941 | 142,458,525 | -2.92% |
| 2026-03-30 | 305.31 | 313.00 | 302.08 | 308.60 | 308.43 | qfq | 656,890 | 202,935,611 | -0.01% |
| 2026-03-27 | 286.19 | 312.98 | 286.10 | 308.62 | 308.45 | qfq | 921,008 | 279,493,211 | 5.49% |
| 2026-03-26 | 300.80 | 300.80 | 290.61 | 292.56 | 292.40 | qfq | 422,698 | 124,699,490 | -2.78% |
| 2026-03-25 | 299.52 | 310.50 | 298.54 | 300.93 | 300.77 | qfq | 707,048 | 214,976,297 | 1.15% |
| 2026-03-24 | 296.58 | 297.60 | 288.39 | 297.52 | 297.36 | qfq | 577,189 | 169,346,161 | 2.59% |
| 2026-03-23 | 300.19 | 305.00 | 286.20 | 290.00 | 289.84 | qfq | 762,959 | 225,588,506 | -5.54% |
| 2026-03-20 | 311.99 | 320.80 | 306.50 | 307.00 | 306.84 | qfq | 693,473 | 217,930,594 | -1.57% |
| 2026-03-19 | 316.00 | 319.49 | 308.90 | 311.90 | 311.73 | qfq | 1,045,083 | 327,240,550 | -3.84% |
| 2026-03-18 | 316.39 | 324.50 | 310.00 | 324.36 | 324.19 | qfq | 805,334 | 256,215,454 | 3.25% |
| 2026-03-17 | 329.75 | 333.55 | 314.00 | 314.14 | 313.97 | qfq | 888,859 | 284,533,019 | -5.35% |
| 2026-03-16 | 328.91 | 334.17 | 320.01 | 331.88 | 331.70 | qfq | 798,292 | 260,359,137 | 0.64% |
| 2026-03-13 | 339.05 | 339.50 | 328.88 | 329.78 | 329.60 | qfq | 632,702 | 210,871,569 | -3.13% |
| 2026-03-12 | 353.23 | 357.44 | 335.65 | 340.44 | 340.26 | qfq | 839,270 | 288,658,162 | -4.34% |
| 2026-03-11 | 345.80 | 368.68 | 345.80 | 355.88 | 355.69 | qfq | 1,489,274 | 537,959,952 | 2.91% |
| 2026-03-10 | 336.38 | 348.11 | 335.99 | 345.80 | 345.61 | qfq | 865,860 | 296,988,339 | 4.90% |
| 2026-03-09 | 328.00 | 331.74 | 316.00 | 329.66 | 329.48 | qfq | 843,132 | 272,224,493 | -2.40% |
| 2026-03-06 | 332.00 | 347.49 | 331.00 | 337.78 | 337.60 | qfq | 906,249 | 309,203,914 | 0.86% |
| 2026-03-05 | 330.00 | 348.10 | 328.00 | 334.90 | 334.72 | qfq | 1,038,635 | 350,943,852 | 3.86% |
| 2026-03-04 | 325.03 | 332.87 | 321.08 | 322.46 | 322.29 | qfq | 630,218 | 205,290,142 | -2.43% |
| 2026-03-03 | 354.67 | 359.99 | 330.01 | 330.49 | 330.31 | qfq | 1,049,589 | 357,899,272 | -6.46% |
| 2026-03-02 | 357.60 | 364.48 | 353.00 | 353.30 | 353.11 | qfq | 832,414 | 296,951,439 | -3.84% |
| 2026-02-27 | 369.70 | 372.53 | 363.01 | 367.42 | 367.22 | qfq | 576,260 | 211,425,726 | -1.89% |
| 2026-02-26 | 370.00 | 378.98 | 365.50 | 374.50 | 374.30 | qfq | 688,179 | 255,539,939 | 0.87% |
| 2026-02-25 | 363.51 | 373.50 | 360.69 | 371.27 | 371.07 | qfq | 620,594 | 228,345,280 | 1.72% |
| 2026-02-24 | 371.44 | 374.85 | 361.28 | 364.99 | 364.79 | qfq | 607,627 | 222,279,373 | -1.62% |
| 2026-02-13 | 371.00 | 381.59 | 367.35 | 371.00 | 370.80 | qfq | 719,023 | 270,002,331 | -0.14% |
| 2026-02-12 | 366.02 | 376.23 | 362.74 | 371.51 | 371.31 | qfq | 694,086 | 257,468,997 | 1.27% |
| 2026-02-11 | 357.09 | 374.77 | 356.59 | 366.86 | 366.66 | qfq | 958,320 | 351,088,023 | 1.88% |
| 2026-02-10 | 363.41 | 365.98 | 359.00 | 360.10 | 359.91 | qfq | 482,829 | 174,786,695 | -0.80% |
| 2026-02-09 | 362.00 | 365.60 | 358.49 | 363.02 | 362.83 | qfq | 504,801 | 183,062,687 | 1.93% |
| 2026-02-06 | 349.70 | 361.33 | 349.21 | 356.15 | 355.96 | qfq | 562,158 | 200,125,281 | 0.74% |
| 2026-02-05 | 361.24 | 365.24 | 349.09 | 353.52 | 353.33 | qfq | 928,461 | 328,906,394 | -3.63% |
| 2026-02-04 | 368.00 | 372.00 | 361.56 | 366.84 | 366.64 | qfq | 645,329 | 236,258,051 | -1.77% |
| 2026-02-03 | 366.95 | 373.76 | 361.01 | 373.45 | 373.25 | qfq | 848,059 | 312,241,554 | 4.54% |
| 2026-02-02 | 387.00 | 388.76 | 356.81 | 357.22 | 357.03 | qfq | 1,373,132 | 507,131,917 | -8.61% |
| 2026-01-30 | 385.00 | 396.00 | 370.06 | 390.89 | 390.68 | qfq | 1,035,755 | 397,039,102 | 0.72% |
| 2026-01-29 | 408.00 | 415.00 | 387.28 | 388.10 | 387.89 | qfq | 1,247,641 | 498,311,012 | -6.48% |
| 2026-01-28 | 415.93 | 421.80 | 402.02 | 415.00 | 414.78 | qfq | 1,082,356 | 445,053,363 | -0.28% |
| 2026-01-27 | 402.60 | 422.88 | 394.00 | 416.18 | 415.96 | qfq | 1,143,615 | 468,557,317 | 3.27% |
| 2026-01-26 | 424.66 | 426.00 | 400.68 | 403.00 | 402.78 | qfq | 1,257,362 | 512,235,777 | -5.10% |
| 2026-01-23 | 418.00 | 428.80 | 410.05 | 424.66 | 424.43 | qfq | 1,190,596 | 497,008,153 | 0.61% |
| 2026-01-22 | 439.88 | 443.00 | 419.16 | 422.10 | 421.87 | qfq | 1,270,235 | 540,036,940 | -3.14% |
| 2026-01-21 | 397.70 | 451.00 | 394.50 | 435.80 | 435.57 | qfq | 2,568,150 | 1,093,642,688 | 8.69% |
| 2026-01-20 | 413.82 | 416.05 | 396.00 | 400.97 | 400.75 | qfq | 1,101,725 | 444,327,945 | -3.45% |
| 2026-01-19 | 428.00 | 429.65 | 414.00 | 415.30 | 415.08 | qfq | 1,204,126 | 506,497,709 | -1.72% |
| 2026-01-16 | 412.00 | 427.88 | 405.29 | 422.57 | 422.34 | qfq | 1,520,886 | 633,288,564 | 3.60% |
| 2026-01-15 | 396.00 | 408.50 | 390.23 | 407.90 | 407.68 | qfq | 1,179,527 | 472,414,380 | 2.60% |
| 2026-01-14 | 383.38 | 411.91 | 383.38 | 397.56 | 397.35 | qfq | 1,583,968 | 632,827,466 | 3.09% |
| 2026-01-13 | 409.14 | 409.14 | 383.82 | 385.63 | 385.42 | qfq | 1,520,130 | 600,429,672 | -6.17% |
| 2026-01-12 | 413.00 | 417.98 | 406.24 | 411.00 | 410.78 | qfq | 1,122,276 | 461,829,685 | -0.77% |
| 2026-01-09 | 413.22 | 423.00 | 409.01 | 414.18 | 413.96 | qfq | 1,106,245 | 460,301,925 | -0.89% |
| 2026-01-08 | 427.62 | 428.99 | 417.18 | 417.89 | 417.67 | qfq | 1,035,780 | 437,984,974 | -3.15% |
| 2026-01-07 | 414.02 | 444.05 | 413.03 | 431.50 | 431.27 | qfq | 2,183,229 | 937,282,483 | 4.21% |
| 2026-01-06 | 402.00 | 416.52 | 400.28 | 414.05 | 413.83 | qfq | 1,352,813 | 556,254,605 | 2.39% |
| 2026-01-05 | 398.76 | 410.00 | 395.23 | 404.40 | 404.18 | qfq | 943,306 | 381,542,640 | 1.34% |
| 2025-12-31 | 396.00 | 407.84 | 392.44 | 399.05 | 398.84 | qfq | 933,898 | 374,756,761 | 0.53% |
| 2025-12-30 | 405.00 | 408.86 | 396.66 | 396.95 | 396.74 | qfq | 905,258 | 363,956,572 | -2.42% |
| 2025-12-29 | 417.01 | 417.01 | 403.33 | 406.80 | 406.58 | qfq | 966,062 | 393,228,282 | -2.45% |
| 2025-12-26 | 430.00 | 431.00 | 408.88 | 417.01 | 416.79 | qfq | 1,645,543 | 688,341,920 | 0.25% |
| 2025-12-25 | 404.80 | 418.09 | 400.02 | 415.97 | 415.75 | qfq | 1,302,860 | 531,916,982 | 2.16% |
| 2025-12-24 | 404.50 | 410.00 | 398.00 | 407.19 | 406.97 | qfq | 1,095,301 | 442,630,999 | -0.33% |
| 2025-12-23 | 384.86 | 422.00 | 383.82 | 408.54 | 408.32 | qfq | 2,153,024 | 874,584,557 | 6.09% |
| 2025-12-22 | 378.00 | 391.00 | 376.08 | 385.08 | 384.87 | qfq | 1,201,737 | 463,123,389 | 1.76% |
| 2025-12-19 | 383.00 | 393.58 | 376.00 | 378.42 | 378.22 | qfq | 1,288,723 | 492,872,704 | -2.72% |
| 2025-12-18 | 412.20 | 418.00 | 388.66 | 389.01 | 388.80 | qfq | 2,021,983 | 823,018,038 | -1.73% |
| 2025-12-17 | 390.39 | 402.13 | 386.00 | 395.85 | 395.64 | qfq | 1,571,735 | 620,431,683 | -0.36% |
| 2025-12-16 | 375.55 | 403.85 | 362.07 | 397.28 | 397.07 | qfq | 2,356,249 | 903,589,931 | 4.57% |
| 2025-12-15 | 388.00 | 406.66 | 379.90 | 379.90 | 379.70 | qfq | 2,630,152 | 1,034,305,567 | 0.50% |
| 2025-12-12 | 353.55 | 382.00 | 352.44 | 378.00 | 377.80 | qfq | 1,811,912 | 669,189,786 | 6.18% |
| 2025-12-11 | 366.99 | 366.99 | 355.10 | 356.00 | 355.81 | qfq | 690,084 | 247,830,776 | -2.17% |
| 2025-12-10 | 360.40 | 366.47 | 354.04 | 363.90 | 363.70 | qfq | 900,894 | 324,603,506 | 0.98% |
| 2025-12-09 | 352.37 | 368.00 | 351.00 | 360.37 | 360.18 | qfq | 1,045,217 | 377,751,040 | 1.57% |
| 2025-12-08 | 348.00 | 358.75 | 346.01 | 354.80 | 354.61 | qfq | 843,124 | 297,961,965 | 2.02% |
| 2025-12-05 | 331.00 | 349.00 | 322.20 | 347.77 | 347.58 | qfq | 1,404,544 | 476,274,637 | 4.97% |
| 2025-12-04 | 333.18 | 337.38 | 329.00 | 331.30 | 331.12 | qfq | 781,591 | 259,929,582 | -1.25% |
| 2025-12-03 | 343.55 | 345.96 | 332.86 | 335.49 | 335.31 | qfq | 700,672 | 236,838,769 | -2.85% |
| 2025-12-02 | 353.00 | 354.00 | 345.00 | 345.32 | 345.13 | qfq | 644,744 | 224,263,722 | -2.86% |
| 2025-12-01 | 349.50 | 358.00 | 342.03 | 355.50 | 355.31 | qfq | 1,185,580 | 418,187,278 | 2.76% |
| 2025-11-28 | 340.02 | 349.00 | 337.28 | 345.94 | 345.75 | qfq | 563,224 | 193,713,531 | 1.65% |
| 2025-11-27 | 347.09 | 351.95 | 340.30 | 340.33 | 340.15 | qfq | 635,650 | 220,239,921 | -1.43% |
| 2025-11-26 | 343.00 | 348.68 | 338.18 | 345.27 | 345.08 | qfq | 622,210 | 214,799,487 | -0.51% |
| 2025-11-25 | 339.00 | 355.86 | 337.16 | 347.05 | 346.86 | qfq | 1,074,438 | 375,594,362 | 3.12% |
| 2025-11-24 | 330.44 | 339.37 | 330.44 | 336.55 | 336.37 | qfq | 587,238 | 197,060,521 | 1.88% |
| 2025-11-21 | 333.37 | 339.43 | 330.20 | 330.33 | 330.15 | qfq | 749,091 | 250,731,528 | -4.25% |
| 2025-11-20 | 354.00 | 356.00 | 343.32 | 345.00 | 344.81 | qfq | 826,069 | 288,139,388 | -2.60% |
| 2025-11-19 | 362.60 | 365.00 | 353.56 | 354.21 | 354.02 | qfq | 1,160,923 | 416,509,675 | 1.12% |
| 2025-11-18 | 342.00 | 359.98 | 338.60 | 350.29 | 350.10 | qfq | 1,086,404 | 382,433,796 | 2.84% |
| 2025-11-17 | 343.37 | 350.88 | 337.19 | 340.61 | 340.43 | qfq | 652,372 | 223,335,656 | -0.80% |
| 2025-11-14 | 351.50 | 353.99 | 343.37 | 343.37 | 343.19 | qfq | 733,368 | 254,461,628 | -3.34% |
| 2025-11-13 | 351.20 | 357.89 | 348.18 | 355.22 | 355.03 | qfq | 667,845 | 235,813,883 | 1.14% |
| 2025-11-12 | 351.13 | 362.88 | 345.14 | 351.20 | 351.01 | qfq | 724,930 | 256,165,054 | -0.23% |
| 2025-11-11 | 360.00 | 364.47 | 351.09 | 352.01 | 351.82 | qfq | 612,554 | 218,100,695 | -1.62% |
| 2025-11-10 | 360.00 | 365.00 | 351.01 | 357.82 | 357.63 | qfq | 711,080 | 254,105,502 | -0.89% |
| 2025-11-07 | 355.00 | 369.20 | 350.35 | 361.02 | 360.83 | qfq | 788,825 | 283,931,821 | 0.11% |
| 2025-11-06 | 352.01 | 363.67 | 352.00 | 360.61 | 360.42 | qfq | 793,078 | 285,278,860 | 2.45% |
| 2025-11-05 | 349.90 | 353.80 | 345.02 | 351.99 | 351.80 | qfq | 538,353 | 188,408,095 | -0.33% |
| 2025-11-04 | 364.00 | 366.50 | 350.50 | 353.15 | 352.96 | qfq | 581,916 | 207,169,488 | -2.98% |
| 2025-11-03 | 365.51 | 371.74 | 350.10 | 364.00 | 363.80 | qfq | 915,777 | 327,469,141 | -0.82% |
| 2025-10-31 | 376.56 | 377.00 | 365.01 | 367.02 | 366.82 | qfq | 690,813 | 255,190,521 | -2.29% |
| 2025-10-30 | 383.50 | 387.00 | 373.66 | 375.61 | 375.41 | qfq | 954,794 | 362,357,238 | -2.77% |
| 2025-10-29 | 374.00 | 387.53 | 372.13 | 386.33 | 386.12 | qfq | 1,066,875 | 406,584,853 | 2.99% |
| 2025-10-28 | 378.90 | 384.60 | 372.80 | 375.13 | 374.93 | qfq | 911,800 | 345,007,661 | -1.25% |
| 2025-10-27 | 385.20 | 395.98 | 379.00 | 379.87 | 379.67 | qfq | 1,277,686 | 493,127,912 | 0.23% |
| 2025-10-24 | 370.29 | 379.85 | 368.33 | 379.00 | 378.80 | qfq | 899,450 | 337,732,684 | 3.27% |
| 2025-10-23 | 368.27 | 369.73 | 360.27 | 367.00 | 366.80 | qfq | 595,402 | 216,670,894 | -1.08% |
| 2025-10-22 | 371.91 | 378.00 | 365.23 | 371.00 | 370.80 | qfq | 910,598 | 339,035,477 | -0.24% |
| 2025-10-21 | 363.00 | 372.70 | 360.16 | 371.91 | 371.71 | qfq | 798,082 | 293,271,054 | 3.06% |
| 2025-10-20 | 367.64 | 367.98 | 356.10 | 360.88 | 360.69 | qfq | 702,540 | 254,407,471 | 0.70% |
| 2025-10-17 | 370.00 | 373.88 | 358.25 | 358.36 | 358.17 | qfq | 788,457 | 288,349,252 | -2.89% |
| 2025-10-16 | 394.18 | 396.98 | 366.20 | 369.03 | 368.83 | qfq | 1,602,440 | 608,366,125 | -6.38% |
| 2025-10-15 | 398.90 | 406.00 | 387.00 | 394.18 | 393.97 | qfq | 836,991 | 330,637,753 | -1.46% |
| 2025-10-14 | 428.95 | 428.95 | 400.00 | 400.02 | 399.81 | qfq | 1,250,463 | 513,912,024 | -6.74% |
| 2025-10-13 | 393.16 | 438.00 | 393.16 | 428.91 | 428.68 | qfq | 1,618,417 | 685,150,405 | 3.85% |
| 2025-10-10 | 414.66 | 432.80 | 391.00 | 412.99 | 412.77 | qfq | 1,603,016 | 651,665,893 | -1.65% |
| 2025-10-09 | 432.10 | 438.00 | 415.00 | 419.90 | 419.67 | qfq | 1,502,159 | 633,881,801 | -4.35% |
| 2025-09-30 | 424.80 | 442.58 | 422.82 | 439.00 | 438.76 | qfq | 1,160,638 | 506,752,480 | 3.34% |
| 2025-09-29 | 416.00 | 432.00 | 415.58 | 424.80 | 424.57 | qfq | 1,047,693 | 442,922,630 | 1.17% |
| 2025-09-26 | 436.08 | 444.20 | 418.60 | 419.90 | 419.67 | qfq | 1,579,144 | 678,881,636 | -5.75% |
| 2025-09-25 | 460.01 | 466.00 | 442.00 | 445.50 | 445.26 | qfq | 2,011,796 | 908,606,313 | -4.86% |
| 2025-09-24 | 445.00 | 490.09 | 430.50 | 468.26 | 468.01 | qfq | 2,634,311 | 1,228,357,655 | 3.60% |
| 2025-09-23 | 444.01 | 452.99 | 415.00 | 452.00 | 451.76 | qfq | 2,047,033 | 882,633,791 | -0.22% |
| 2025-09-22 | 450.00 | 456.60 | 437.00 | 453.00 | 452.76 | qfq | 1,617,968 | 717,072,849 | -1.54% |
| 2025-09-19 | 438.72 | 490.00 | 430.20 | 460.10 | 459.72 | qfq | 2,484,386 | 1,153,927,707 | 3.93% |
| 2025-09-18 | 435.00 | 459.00 | 430.10 | 442.70 | 442.34 | qfq | 2,148,657 | 956,414,071 | 2.18% |
| 2025-09-17 | 432.22 | 454.80 | 426.00 | 433.26 | 432.91 | qfq | 2,133,405 | 938,678,256 | 6.60% |
| 2025-09-16 | 420.43 | 420.43 | 400.00 | 406.44 | 406.11 | qfq | 1,236,388 | 504,603,372 | -3.82% |
| 2025-09-15 | 415.00 | 428.00 | 405.00 | 422.58 | 422.23 | qfq | 1,182,579 | 495,223,314 | 3.50% |
| 2025-09-12 | 407.95 | 423.77 | 403.03 | 408.30 | 407.97 | qfq | 1,217,889 | 504,485,990 | -0.57% |
| 2025-09-11 | 398.65 | 415.67 | 385.01 | 410.63 | 410.29 | qfq | 1,314,072 | 532,443,265 | 3.89% |
| 2025-09-10 | 392.23 | 403.53 | 389.67 | 395.25 | 394.93 | qfq | 1,105,529 | 439,670,913 | 0.93% |
| 2025-09-09 | 390.02 | 402.00 | 384.00 | 391.62 | 391.30 | qfq | 882,045 | 345,952,171 | -0.74% |
| 2025-09-08 | 389.00 | 402.12 | 383.00 | 394.55 | 394.23 | qfq | 1,087,398 | 425,541,815 | -0.40% |
| 2025-09-05 | 395.02 | 398.80 | 376.05 | 396.15 | 395.83 | qfq | 1,271,188 | 495,805,401 | 0.72% |
| 2025-09-04 | 420.00 | 429.02 | 380.07 | 393.30 | 392.98 | qfq | 1,870,259 | 742,594,252 | -6.81% |
| 2025-09-03 | 420.04 | 437.40 | 418.01 | 422.02 | 421.67 | qfq | 1,205,099 | 515,147,055 | 0.72% |
| 2025-09-02 | 444.84 | 458.80 | 413.50 | 419.02 | 418.68 | qfq | 1,284,106 | 558,646,925 | -7.50% |
| 2025-09-01 | 454.00 | 456.06 | 426.50 | 452.99 | 452.62 | qfq | 1,199,281 | 534,400,883 | 0.55% |
| 2025-08-29 | 461.80 | 467.83 | 441.00 | 450.53 | 450.16 | qfq | 1,732,497 | 783,028,406 | -5.22% |
| 2025-08-28 | 410.01 | 481.00 | 410.01 | 475.34 | 474.95 | qfq | 2,180,163 | 979,542,932 | 13.71% |
| 2025-08-27 | 425.00 | 447.22 | 415.51 | 418.01 | 417.67 | qfq | 1,494,734 | 640,166,410 | -2.11% |
| 2025-08-26 | 442.00 | 446.00 | 420.10 | 427.00 | 426.65 | qfq | 1,335,409 | 578,428,020 | -5.33% |
| 2025-08-25 | 439.10 | 465.00 | 426.94 | 451.02 | 450.65 | qfq | 1,549,959 | 685,885,255 | 2.97% |
| 2025-08-22 | 404.93 | 448.88 | 398.18 | 438.00 | 437.64 | qfq | 1,475,684 | 625,080,564 | 8.01% |
| 2025-08-21 | 410.00 | 423.70 | 399.98 | 405.52 | 405.19 | qfq | 1,294,131 | 529,819,443 | -1.98% |
| 2025-08-20 | 370.88 | 433.33 | 363.00 | 413.71 | 413.37 | qfq | 1,762,786 | 700,295,112 | 9.66% |
| 2025-08-19 | 384.00 | 395.00 | 369.43 | 377.27 | 376.96 | qfq | 1,386,245 | 527,082,433 | -2.11% |
| 2025-08-18 | 358.80 | 390.00 | 349.00 | 385.40 | 385.08 | qfq | 1,847,285 | 681,996,385 | 9.04% |
| 2025-08-15 | 344.98 | 354.99 | 338.90 | 353.44 | 353.15 | qfq | 1,302,779 | 456,132,554 | 3.71% |
| 2025-08-14 | 349.00 | 361.99 | 339.99 | 340.80 | 340.52 | qfq | 1,569,090 | 551,086,533 | -1.69% |
| 2025-08-13 | 340.18 | 349.66 | 336.00 | 346.65 | 346.37 | qfq | 1,480,816 | 509,254,941 | 0.91% |
| 2025-08-12 | 325.20 | 345.00 | 321.28 | 343.54 | 343.26 | qfq | 1,622,031 | 542,342,183 | 4.46% |
| 2025-08-11 | 336.49 | 336.64 | 326.02 | 328.87 | 328.60 | qfq | 1,328,148 | 437,764,833 | -1.69% |
| 2025-08-08 | 354.01 | 355.53 | 333.00 | 334.52 | 334.25 | qfq | 1,693,269 | 578,101,037 | -7.08% |
| 2025-08-07 | 347.22 | 363.88 | 340.86 | 360.00 | 359.71 | qfq | 1,615,442 | 573,713,648 | 3.50% |
| 2025-08-06 | 333.60 | 352.52 | 330.01 | 347.82 | 347.54 | qfq | 1,609,701 | 553,963,593 | 2.62% |
| 2025-08-05 | 327.00 | 350.98 | 322.30 | 338.93 | 338.65 | qfq | 2,227,950 | 755,661,020 | 3.50% |
| 2025-08-04 | 322.07 | 331.99 | 322.00 | 327.46 | 327.19 | qfq | 1,216,124 | 397,402,885 | 0.26% |
| 2025-08-01 | 328.50 | 333.89 | 321.04 | 326.60 | 326.33 | qfq | 1,283,366 | 418,473,466 | -1.77% |
| 2025-07-31 | 345.80 | 348.88 | 331.00 | 332.50 | 332.23 | qfq | 1,715,751 | 580,008,841 | -4.51% |
| 2025-07-30 | 342.42 | 353.00 | 330.01 | 348.21 | 347.93 | qfq | 1,838,929 | 631,988,359 | 0.66% |
| 2025-07-29 | 351.00 | 380.00 | 342.00 | 345.94 | 345.66 | qfq | 2,312,568 | 824,877,579 | -2.00% |
| 2025-07-28 | 350.24 | 366.00 | 340.00 | 352.99 | 352.70 | qfq | 1,965,805 | 694,481,706 | 0.00% |
| 2025-07-25 | 319.98 | 366.58 | 311.32 | 352.98 | 352.69 | qfq | 2,532,524 | 839,618,142 | 11.18% |
| 2025-07-24 | 295.05 | 329.11 | 295.05 | 317.48 | 317.22 | qfq | 2,291,781 | 723,579,456 | 7.33% |
| 2025-07-23 | 288.50 | 302.99 | 280.11 | 295.81 | 295.57 | qfq | 1,761,171 | 515,709,752 | 2.01% |
| 2025-07-22 | 288.01 | 298.37 | 286.22 | 289.97 | 289.73 | qfq | 1,180,752 | 346,063,838 | 0.68% |
| 2025-07-21 | 289.70 | 293.80 | 286.28 | 288.01 | 287.77 | qfq | 1,059,751 | 306,956,006 | -2.24% |
| 2025-07-18 | 282.30 | 295.66 | 277.00 | 294.60 | 294.36 | qfq | 1,310,460 | 374,786,892 | 4.03% |
| 2025-07-17 | 278.00 | 288.33 | 274.04 | 283.18 | 282.95 | qfq | 1,004,546 | 281,140,019 | 1.90% |
| 2025-07-16 | 279.00 | 281.59 | 275.23 | 277.89 | 277.66 | qfq | 443,379 | 123,261,195 | -0.62% |
| 2025-07-15 | 278.72 | 281.00 | 273.51 | 279.62 | 279.39 | qfq | 771,690 | 214,354,231 | 0.31% |
| 2025-07-14 | 281.00 | 281.03 | 275.68 | 278.75 | 278.52 | qfq | 567,799 | 157,628,255 | -1.01% |
| 2025-07-11 | 266.80 | 287.52 | 264.55 | 281.59 | 281.36 | qfq | 1,364,482 | 378,857,656 | 5.54% |
| 2025-07-10 | 272.01 | 273.95 | 264.42 | 266.80 | 266.58 | qfq | 637,754 | 170,463,188 | -2.41% |
| 2025-07-09 | 271.03 | 278.45 | 269.63 | 273.40 | 273.18 | qfq | 724,651 | 199,066,500 | 0.90% |
| 2025-07-08 | 271.59 | 273.22 | 270.02 | 270.95 | 270.73 | qfq | 580,695 | 157,583,547 | -0.33% |
| 2025-07-07 | 267.20 | 275.97 | 266.04 | 271.84 | 271.62 | qfq | 722,400 | 197,308,454 | 1.43% |
| 2025-07-04 | 267.50 | 276.50 | 265.33 | 268.00 | 267.78 | qfq | 826,979 | 222,704,077 | -0.67% |
| 2025-07-03 | 277.00 | 277.00 | 268.28 | 269.82 | 269.60 | qfq | 742,428 | 201,200,905 | -2.09% |
| 2025-07-02 | 284.97 | 285.82 | 272.50 | 275.57 | 275.34 | qfq | 1,054,265 | 292,276,816 | -3.65% |
| 2025-07-01 | 284.00 | 298.88 | 284.00 | 286.00 | 285.77 | qfq | 1,313,756 | 384,025,614 | -0.58% |
| 2025-06-30 | 285.28 | 289.94 | 282.30 | 287.66 | 287.42 | qfq | 1,432,794 | 411,798,123 | 4.31% |
| 2025-06-27 | 270.40 | 279.60 | 267.02 | 275.78 | 275.55 | qfq | 904,445 | 248,810,502 | 2.03% |
| 2025-06-26 | 281.55 | 281.55 | 270.06 | 270.30 | 270.08 | qfq | 1,210,685 | 333,245,983 | -4.00% |
| 2025-06-25 | 274.40 | 282.50 | 274.40 | 281.55 | 281.32 | qfq | 1,018,819 | 284,092,913 | 2.23% |
| 2025-06-24 | 273.02 | 279.98 | 273.00 | 275.40 | 275.17 | qfq | 942,053 | 259,666,557 | 0.19% |
| 2025-06-23 | 258.18 | 282.20 | 257.74 | 274.89 | 274.67 | qfq | 1,895,943 | 523,247,406 | 4.95% |
| 2025-06-20 | 258.04 | 264.88 | 256.10 | 261.92 | 261.71 | qfq | 1,075,062 | 280,551,754 | 3.51% |
| 2025-06-19 | 252.00 | 258.90 | 251.10 | 253.04 | 252.83 | qfq | 707,050 | 180,347,964 | -0.06% |
| 2025-06-18 | 249.59 | 254.70 | 248.50 | 253.20 | 252.99 | qfq | 532,315 | 134,378,340 | 1.13% |
| 2025-06-17 | 254.37 | 255.88 | 248.00 | 250.36 | 250.16 | qfq | 535,043 | 134,495,130 | -1.43% |
| 2025-06-16 | 248.80 | 259.67 | 246.02 | 254.00 | 253.79 | qfq | 916,273 | 232,958,808 | 2.01% |
| 2025-06-13 | 250.02 | 254.87 | 247.29 | 248.99 | 248.79 | qfq | 565,265 | 141,875,036 | -0.88% |
| 2025-06-12 | 246.67 | 255.30 | 243.89 | 251.20 | 250.99 | qfq | 832,925 | 209,119,710 | 1.87% |
| 2025-06-11 | 245.06 | 248.95 | 242.88 | 246.59 | 246.39 | qfq | 545,297 | 134,147,594 | -0.25% |
| 2025-06-10 | 257.00 | 257.00 | 244.50 | 247.22 | 246.81 | qfq | 963,466 | 239,324,600 | -3.29% |
| 2025-06-09 | 255.00 | 255.96 | 246.00 | 255.62 | 255.20 | qfq | 824,934 | 207,546,441 | 0.02% |
| 2025-06-06 | 259.88 | 259.88 | 253.02 | 255.58 | 255.16 | qfq | 807,970 | 206,037,895 | -0.82% |
| 2025-06-05 | 244.64 | 259.80 | 241.00 | 257.70 | 257.27 | qfq | 1,285,310 | 324,718,962 | 5.57% |
| 2025-06-04 | 243.15 | 248.60 | 242.91 | 244.10 | 243.69 | qfq | 458,548 | 112,351,704 | -0.44% |
| 2025-06-03 | 237.00 | 249.76 | 237.00 | 245.19 | 244.78 | qfq | 994,104 | 244,312,567 | 2.65% |
| 2025-05-30 | 251.90 | 251.90 | 238.22 | 238.87 | 238.47 | qfq | 1,181,145 | 286,065,639 | -5.95% |
| 2025-05-29 | 250.89 | 255.00 | 246.89 | 253.99 | 253.57 | qfq | 973,427 | 245,301,897 | 1.40% |
| 2025-05-28 | 262.80 | 266.00 | 248.08 | 250.48 | 250.06 | qfq | 1,028,555 | 262,698,817 | -4.93% |
| 2025-05-27 | 275.75 | 277.00 | 262.01 | 263.46 | 263.02 | qfq | 784,760 | 210,168,883 | -4.46% |
| 2025-05-26 | 270.00 | 278.60 | 268.10 | 275.75 | 275.29 | qfq | 903,747 | 248,354,240 | 3.28% |
| 2025-05-23 | 268.35 | 273.51 | 266.03 | 267.00 | 266.56 | qfq | 537,386 | 144,788,636 | 0.17% |
| 2025-05-22 | 271.14 | 272.43 | 266.38 | 266.56 | 266.12 | qfq | 448,900 | 120,674,468 | -1.31% |
| 2025-05-21 | 276.00 | 277.43 | 268.50 | 270.10 | 269.65 | qfq | 711,903 | 193,719,611 | -2.77% |
| 2025-05-20 | 274.70 | 282.00 | 274.30 | 277.80 | 277.34 | qfq | 570,922 | 158,704,176 | 0.11% |
| 2025-05-19 | 269.60 | 279.97 | 265.88 | 277.50 | 277.04 | qfq | 956,096 | 262,705,122 | 2.64% |
| 2025-05-16 | 274.00 | 276.79 | 270.00 | 270.37 | 269.92 | qfq | 674,144 | 183,842,067 | -1.50% |
| 2025-05-15 | 282.98 | 283.00 | 272.10 | 274.50 | 274.04 | qfq | 650,244 | 179,777,589 | -3.00% |
| 2025-05-14 | 280.00 | 287.80 | 277.68 | 283.00 | 282.53 | qfq | 791,533 | 223,082,978 | 1.56% |
| 2025-05-13 | 284.98 | 289.66 | 277.31 | 278.65 | 278.19 | qfq | 922,723 | 261,402,925 | -1.61% |
| 2025-05-12 | 287.00 | 288.00 | 281.73 | 283.22 | 282.75 | qfq | 872,172 | 247,176,005 | -0.58% |
| 2025-05-09 | 291.20 | 292.70 | 280.86 | 284.86 | 284.39 | qfq | 1,169,962 | 333,945,100 | -3.20% |
| 2025-05-08 | 297.70 | 301.88 | 290.51 | 294.28 | 293.79 | qfq | 1,207,204 | 353,743,031 | -2.56% |
| 2025-05-07 | 310.70 | 332.00 | 294.12 | 302.00 | 301.50 | qfq | 2,046,239 | 644,340,511 | -0.17% |
| 2025-05-06 | 291.53 | 306.50 | 291.53 | 302.50 | 302.00 | qfq | 983,588 | 295,146,649 | 3.44% |
| 2025-04-30 | 300.00 | 306.01 | 292.05 | 292.45 | 291.96 | qfq | 1,059,260 | 316,551,867 | 1.42% |
| 2025-04-29 | 290.82 | 293.52 | 283.88 | 288.35 | 287.87 | qfq | 712,038 | 205,654,351 | -0.87% |
| 2025-04-28 | 294.01 | 299.89 | 288.95 | 290.88 | 290.40 | qfq | 847,484 | 247,857,006 | -1.40% |
| 2025-04-25 | 276.91 | 301.00 | 274.50 | 295.01 | 294.52 | qfq | 1,513,537 | 439,344,893 | 6.00% |
| 2025-04-24 | 292.04 | 292.04 | 276.11 | 278.30 | 277.84 | qfq | 1,012,622 | 286,544,154 | -5.76% |
| 2025-04-23 | 300.02 | 302.59 | 289.00 | 295.31 | 294.82 | qfq | 1,134,162 | 334,244,189 | -2.83% |
| 2025-04-22 | 291.00 | 306.00 | 288.88 | 303.91 | 303.40 | qfq | 1,196,450 | 358,226,482 | 3.73% |
| 2025-04-21 | 294.26 | 298.99 | 283.38 | 292.99 | 292.50 | qfq | 977,014 | 282,469,669 | -0.53% |
| 2025-04-18 | 306.00 | 309.00 | 291.50 | 294.55 | 294.06 | qfq | 992,289 | 296,027,908 | -4.37% |
| 2025-04-17 | 288.00 | 325.88 | 283.80 | 308.00 | 307.49 | qfq | 1,677,990 | 512,159,691 | 6.24% |
| 2025-04-16 | 291.70 | 309.98 | 284.02 | 289.92 | 289.44 | qfq | 1,276,200 | 379,351,306 | -0.61% |
| 2025-04-15 | 298.00 | 302.00 | 287.00 | 291.70 | 291.22 | qfq | 976,439 | 286,461,148 | -3.28% |
| 2025-04-14 | 281.29 | 307.78 | 278.80 | 301.59 | 301.09 | qfq | 1,519,120 | 453,545,242 | 7.16% |
| 2025-04-11 | 266.60 | 290.00 | 264.88 | 281.45 | 280.98 | qfq | 1,483,859 | 415,126,137 | 4.80% |
| 2025-04-10 | 267.90 | 274.99 | 265.06 | 268.55 | 268.10 | qfq | 995,879 | 268,826,408 | 0.13% |
| 2025-04-09 | 235.04 | 278.00 | 226.08 | 268.20 | 267.75 | qfq | 1,317,103 | 339,327,203 | 9.47% |
| 2025-04-08 | 245.00 | 254.90 | 230.59 | 245.00 | 244.59 | qfq | 1,066,889 | 260,399,882 | 1.24% |
| 2025-04-07 | 259.00 | 279.98 | 235.02 | 242.00 | 241.60 | qfq | 1,263,999 | 328,254,727 | -11.36% |
| 2025-04-03 | 266.00 | 278.31 | 262.86 | 273.00 | 272.55 | qfq | 860,005 | 235,958,847 | 1.45% |
| 2025-04-02 | 267.00 | 270.90 | 262.09 | 269.09 | 268.64 | qfq | 643,034 | 171,606,445 | -0.20% |
| 2025-04-01 | 262.43 | 278.30 | 262.00 | 269.62 | 269.17 | qfq | 1,046,100 | 283,096,603 | 4.24% |
| 2025-03-31 | 263.00 | 264.52 | 253.50 | 258.66 | 258.23 | qfq | 801,970 | 208,022,363 | -2.21% |
| 2025-03-28 | 280.03 | 288.00 | 264.00 | 264.50 | 264.06 | qfq | 1,236,416 | 338,779,767 | -6.87% |
| 2025-03-27 | 265.01 | 295.70 | 256.00 | 284.00 | 283.53 | qfq | 1,681,581 | 466,868,311 | 5.81% |
| 2025-03-26 | 268.00 | 274.99 | 266.02 | 268.41 | 267.96 | qfq | 583,625 | 157,329,244 | -0.62% |
| 2025-03-25 | 273.40 | 282.60 | 265.01 | 270.08 | 269.63 | qfq | 974,747 | 266,220,909 | -2.14% |
| 2025-03-24 | 264.88 | 285.00 | 264.88 | 275.98 | 275.52 | qfq | 1,392,565 | 384,608,093 | 3.75% |
| 2025-03-21 | 258.02 | 269.80 | 255.52 | 266.01 | 265.57 | qfq | 948,215 | 250,040,438 | 3.10% |
| 2025-03-20 | 257.00 | 266.88 | 255.00 | 258.02 | 257.59 | qfq | 939,391 | 246,246,807 | 0.01% |
| 2025-03-19 | 272.00 | 272.00 | 258.00 | 258.00 | 257.57 | qfq | 979,215 | 257,858,820 | -5.70% |
| 2025-03-18 | 271.01 | 278.00 | 270.87 | 273.59 | 273.14 | qfq | 777,039 | 212,375,140 | 0.29% |
| 2025-03-17 | 267.00 | 275.72 | 261.10 | 272.81 | 272.36 | qfq | 1,025,041 | 276,397,836 | 1.34% |
| 2025-03-14 | 268.08 | 275.00 | 265.10 | 269.20 | 268.75 | qfq | 907,433 | 245,613,723 | -0.92% |
| 2025-03-13 | 270.51 | 276.24 | 267.00 | 271.69 | 271.24 | qfq | 882,934 | 239,323,985 | -1.30% |
| 2025-03-12 | 281.96 | 288.80 | 275.24 | 275.28 | 274.82 | qfq | 1,307,574 | 366,823,126 | -0.98% |
| 2025-03-11 | 287.62 | 289.00 | 274.00 | 278.00 | 277.54 | qfq | 1,788,881 | 504,294,395 | -6.05% |
| 2025-03-10 | 303.00 | 342.00 | 294.90 | 295.90 | 295.41 | qfq | 2,821,265 | 877,490,898 | 3.10% |
| 2025-03-07 | 286.00 | 296.00 | 281.51 | 287.00 | 286.52 | qfq | 1,427,205 | 411,156,090 | -2.88% |
| 2025-03-06 | 266.00 | 297.50 | 260.96 | 295.50 | 295.01 | qfq | 2,382,862 | 676,482,305 | 10.83% |
| 2025-03-05 | 270.00 | 270.93 | 258.00 | 266.62 | 266.18 | qfq | 1,610,273 | 426,258,769 | -1.72% |
| 2025-03-04 | 242.50 | 275.00 | 233.81 | 271.29 | 270.84 | qfq | 2,650,591 | 675,407,122 | 8.08% |
| 2025-03-03 | 239.29 | 266.88 | 225.00 | 251.00 | 250.58 | qfq | 2,601,607 | 635,162,543 | 4.89% |
| 2025-02-28 | 255.00 | 262.00 | 238.00 | 239.30 | 238.90 | qfq | 1,373,473 | 334,940,265 | -8.10% |
| 2025-02-27 | 266.01 | 273.81 | 253.38 | 260.40 | 259.97 | qfq | 1,425,894 | 373,208,351 | -2.87% |
| 2025-02-26 | 268.90 | 272.95 | 263.50 | 268.10 | 267.65 | qfq | 1,573,544 | 421,423,900 | -3.13% |
| 2025-02-25 | 241.00 | 279.30 | 238.13 | 276.76 | 276.30 | qfq | 3,406,922 | 899,189,903 | 13.62% |
| 2025-02-24 | 241.50 | 255.88 | 240.93 | 243.59 | 243.19 | qfq | 1,669,843 | 413,273,698 | 1.60% |
| 2025-02-21 | 229.81 | 241.87 | 229.81 | 239.75 | 239.35 | qfq | 1,349,908 | 321,476,169 | 2.40% |
| 2025-02-20 | 236.50 | 239.09 | 230.89 | 234.12 | 233.73 | qfq | 923,874 | 216,678,846 | -1.21% |
| 2025-02-19 | 226.00 | 238.88 | 226.00 | 236.98 | 236.59 | qfq | 1,612,654 | 379,719,243 | 3.53% |
| 2025-02-18 | 234.30 | 242.77 | 228.02 | 228.90 | 228.52 | qfq | 1,561,355 | 369,935,838 | -2.52% |
| 2025-02-17 | 240.00 | 243.88 | 234.30 | 234.81 | 234.42 | qfq | 1,966,993 | 466,644,374 | -2.36% |
| 2025-02-14 | 249.00 | 251.13 | 236.76 | 240.49 | 240.09 | qfq | 1,669,784 | 402,923,747 | -5.69% |
| 2025-02-13 | 275.05 | 275.05 | 248.00 | 255.00 | 254.58 | qfq | 2,160,223 | 550,946,616 | -7.90% |
| 2025-02-12 | 279.79 | 282.98 | 272.20 | 276.86 | 276.40 | qfq | 1,153,707 | 318,456,061 | -2.03% |
| 2025-02-11 | 272.05 | 285.86 | 267.10 | 282.61 | 282.14 | qfq | 1,546,276 | 431,731,136 | 3.88% |
| 2025-02-10 | 262.01 | 275.00 | 257.81 | 272.05 | 271.60 | qfq | 1,620,293 | 433,272,902 | 3.52% |
| 2025-02-07 | 263.58 | 273.00 | 258.00 | 262.80 | 262.36 | qfq | 1,506,372 | 401,500,727 | -0.06% |
| 2025-02-06 | 244.14 | 270.00 | 242.15 | 262.96 | 262.52 | qfq | 1,732,922 | 455,114,468 | 7.49% |
| 2025-02-05 | 235.98 | 249.66 | 235.98 | 244.63 | 244.22 | qfq | 1,102,949 | 269,777,404 | 3.67% |
| 2025-01-27 | 260.40 | 261.00 | 235.60 | 235.98 | 235.59 | qfq | 1,498,846 | 364,419,210 | -9.38% |
| 2025-01-24 | 251.00 | 265.60 | 251.00 | 260.42 | 259.99 | qfq | 1,109,693 | 287,995,875 | 0.94% |
| 2025-01-23 | 253.50 | 270.77 | 246.00 | 258.00 | 257.57 | qfq | 1,931,965 | 503,928,985 | 3.28% |
| 2025-01-22 | 251.90 | 256.72 | 245.00 | 249.80 | 249.38 | qfq | 1,110,066 | 276,828,401 | -1.89% |
| 2025-01-21 | 251.30 | 255.00 | 245.05 | 254.62 | 254.20 | qfq | 1,275,128 | 319,596,613 | 1.31% |
| 2025-01-20 | 259.00 | 260.00 | 249.48 | 251.32 | 250.90 | qfq | 1,454,456 | 367,419,768 | -3.49% |
| 2025-01-17 | 255.38 | 275.72 | 248.38 | 260.40 | 259.97 | qfq | 1,788,738 | 466,482,921 | 0.19% |
| 2025-01-16 | 267.99 | 275.00 | 251.88 | 259.90 | 259.47 | qfq | 2,001,533 | 526,478,111 | -0.79% |
| 2025-01-15 | 262.67 | 268.50 | 247.00 | 261.98 | 261.54 | qfq | 2,027,192 | 520,315,807 | -2.27% |
| 2025-01-14 | 256.00 | 268.06 | 252.02 | 268.06 | 267.61 | qfq | 2,701,119 | 704,157,377 | 1.98% |
| 2025-01-13 | 220.00 | 273.70 | 216.00 | 262.85 | 262.41 | qfq | 3,148,574 | 771,082,002 | 15.23% |
| 2025-01-10 | 222.10 | 245.80 | 219.08 | 228.11 | 227.73 | qfq | 2,025,394 | 476,312,718 | 3.64% |
| 2025-01-09 | 209.89 | 223.58 | 209.89 | 220.10 | 219.73 | qfq | 1,616,631 | 354,826,216 | 3.77% |
| 2025-01-08 | 207.30 | 215.62 | 204.20 | 212.11 | 211.76 | qfq | 1,539,995 | 321,916,849 | 1.15% |
| 2025-01-07 | 194.39 | 210.66 | 194.01 | 209.69 | 209.34 | qfq | 1,973,066 | 401,287,317 | 7.87% |
| 2025-01-06 | 187.80 | 203.66 | 183.00 | 194.40 | 194.08 | qfq | 2,271,427 | 446,227,410 | 6.23% |
| 2025-01-03 | 193.51 | 195.33 | 183.00 | 183.00 | 182.70 | qfq | 1,066,540 | 201,834,174 | -5.18% |
| 2025-01-02 | 200.99 | 201.50 | 190.50 | 193.00 | 192.68 | qfq | 1,276,452 | 249,799,483 | -4.17% |
| 2024-12-31 | 212.99 | 214.96 | 201.28 | 201.40 | 201.07 | qfq | 1,253,689 | 258,451,210 | -5.45% |
| 2024-12-30 | 216.00 | 219.03 | 206.50 | 213.00 | 212.65 | qfq | 1,236,409 | 264,174,033 | -1.85% |
| 2024-12-27 | 220.00 | 230.58 | 214.12 | 217.01 | 216.65 | qfq | 1,618,044 | 360,751,694 | -0.91% |
| 2024-12-26 | 217.71 | 231.50 | 217.09 | 219.00 | 218.64 | qfq | 1,243,250 | 277,236,033 | -0.36% |
| 2024-12-25 | 224.10 | 229.88 | 218.59 | 219.80 | 219.43 | qfq | 1,000,332 | 221,874,592 | -3.17% |
| 2024-12-24 | 225.00 | 228.00 | 219.00 | 227.00 | 226.62 | qfq | 1,297,014 | 290,125,383 | 1.18% |
| 2024-12-23 | 241.87 | 243.00 | 222.88 | 224.36 | 223.99 | qfq | 2,048,967 | 473,306,839 | -8.04% |
| 2024-12-20 | 218.54 | 252.00 | 216.60 | 243.97 | 243.56 | qfq | 3,193,940 | 759,302,792 | 11.63% |
| 2024-12-19 | 213.90 | 222.05 | 212.30 | 218.55 | 218.19 | qfq | 1,438,985 | 313,395,072 | -1.12% |
| 2024-12-18 | 215.44 | 221.50 | 207.01 | 221.02 | 220.65 | qfq | 1,939,752 | 415,819,727 | 4.81% |
| 2024-12-17 | 221.20 | 223.49 | 209.21 | 210.88 | 210.53 | qfq | 1,490,748 | 319,286,342 | -5.22% |
| 2024-12-16 | 228.20 | 228.24 | 221.03 | 222.50 | 222.13 | qfq | 1,223,859 | 273,114,795 | -2.50% |
| 2024-12-13 | 240.50 | 241.00 | 227.10 | 228.20 | 227.82 | qfq | 1,718,037 | 400,166,214 | -5.77% |
| 2024-12-12 | 241.02 | 246.00 | 240.00 | 242.18 | 241.78 | qfq | 1,220,692 | 295,923,980 | -0.62% |
| 2024-12-11 | 239.36 | 249.36 | 239.36 | 243.69 | 243.28 | qfq | 1,358,607 | 332,200,828 | -0.30% |
| 2024-12-10 | 260.50 | 260.95 | 244.01 | 244.42 | 244.01 | qfq | 1,962,806 | 492,301,908 | -1.36% |
| 2024-12-09 | 262.20 | 267.11 | 246.50 | 247.80 | 247.39 | qfq | 1,752,197 | 445,264,104 | -6.52% |
| 2024-12-06 | 265.00 | 272.00 | 258.08 | 265.08 | 264.64 | qfq | 1,287,979 | 341,520,823 | -1.67% |
| 2024-12-05 | 264.00 | 278.50 | 261.59 | 269.57 | 269.12 | qfq | 1,305,506 | 351,704,546 | 0.95% |
| 2024-12-04 | 285.95 | 291.00 | 264.09 | 267.03 | 266.59 | qfq | 1,477,562 | 408,549,211 | -5.27% |
| 2024-12-03 | 293.97 | 295.00 | 278.00 | 281.90 | 281.43 | qfq | 2,218,116 | 633,954,617 | -5.15% |
| 2024-12-02 | 266.00 | 300.00 | 261.50 | 297.20 | 296.71 | qfq | 2,415,114 | 675,321,877 | 10.97% |
| 2024-11-29 | 258.00 | 282.30 | 250.20 | 267.83 | 267.38 | qfq | 1,754,624 | 467,806,033 | 1.57% |
| 2024-11-28 | 264.00 | 281.99 | 255.00 | 263.70 | 263.26 | qfq | 2,148,814 | 576,042,504 | -0.35% |
| 2024-11-27 | 240.88 | 265.00 | 235.01 | 264.63 | 264.19 | qfq | 1,813,657 | 450,116,053 | 9.22% |
| 2024-11-26 | 249.97 | 259.97 | 240.01 | 242.30 | 241.90 | qfq | 1,183,940 | 293,251,624 | -3.10% |
| 2024-11-25 | 263.96 | 266.00 | 240.60 | 250.05 | 249.63 | qfq | 1,603,962 | 403,836,134 | -5.58% |
| 2024-11-22 | 265.00 | 279.00 | 262.02 | 264.84 | 264.40 | qfq | 1,571,941 | 425,328,437 | -1.51% |
| 2024-11-21 | 265.00 | 291.99 | 262.15 | 268.90 | 268.45 | qfq | 2,078,855 | 575,291,825 | -0.88% |
| 2024-11-20 | 264.00 | 273.71 | 251.59 | 271.30 | 270.85 | qfq | 2,115,268 | 556,501,588 | 3.16% |
| 2024-11-19 | 239.00 | 269.90 | 239.00 | 263.00 | 262.56 | qfq | 2,035,586 | 512,486,801 | 12.01% |
| 2024-11-18 | 255.98 | 258.50 | 232.00 | 234.80 | 234.41 | qfq | 1,714,464 | 416,936,364 | -8.24% |
| 2024-11-15 | 280.00 | 294.81 | 253.00 | 255.88 | 255.45 | qfq | 1,884,853 | 513,420,912 | -9.91% |
| 2024-11-14 | 276.00 | 303.00 | 275.50 | 284.02 | 283.55 | qfq | 1,588,999 | 459,831,516 | -0.34% |
| 2024-11-13 | 295.00 | 304.00 | 271.20 | 285.00 | 284.53 | qfq | 1,761,852 | 500,196,016 | -5.01% |
| 2024-11-12 | 315.00 | 321.00 | 288.00 | 300.02 | 299.52 | qfq | 2,115,248 | 633,730,866 | -7.97% |
| 2024-11-11 | 320.00 | 366.88 | 288.00 | 326.00 | 325.46 | qfq | 2,383,839 | 776,178,562 | 6.54% |
| 2024-11-08 | 263.00 | 305.99 | 256.20 | 305.99 | 305.48 | qfq | 2,228,067 | 623,289,897 | 20.00% |
| 2024-11-07 | 250.00 | 267.77 | 241.05 | 254.99 | 254.57 | qfq | 1,465,570 | 370,110,034 | -1.88% |
| 2024-11-06 | 240.95 | 277.79 | 235.01 | 259.88 | 259.45 | qfq | 2,513,268 | 629,789,496 | 7.83% |
| 2024-11-05 | 225.00 | 249.50 | 217.01 | 241.00 | 240.60 | qfq | 2,806,930 | 656,627,181 | 5.30% |
| 2024-11-04 | 225.00 | 248.00 | 200.00 | 228.88 | 228.50 | qfq | 2,816,441 | 630,218,046 | 4.99% |
| 2024-11-01 | 240.00 | 262.80 | 215.00 | 218.00 | 217.64 | qfq | 4,184,158 | 1,023,171,088 | -0.46% |
| 2024-10-31 | 183.00 | 219.00 | 182.71 | 219.00 | 218.64 | qfq | 2,942,082 | 594,370,011 | 20.00% |
| 2024-10-30 | 181.88 | 187.67 | 177.85 | 182.50 | 182.20 | qfq | 1,558,726 | 284,913,771 | -2.34% |
| 2024-10-29 | 183.20 | 196.58 | 180.98 | 186.88 | 186.57 | qfq | 2,684,881 | 503,596,224 | 0.74% |
| 2024-10-28 | 186.69 | 196.58 | 182.00 | 185.50 | 185.19 | qfq | 1,864,460 | 353,669,925 | -2.62% |
| 2024-10-25 | 195.11 | 203.00 | 186.04 | 190.50 | 190.18 | qfq | 2,391,335 | 457,624,973 | -4.03% |
| 2024-10-24 | 197.63 | 213.00 | 192.01 | 198.50 | 198.17 | qfq | 2,495,401 | 503,850,832 | -2.70% |
| 2024-10-23 | 193.13 | 214.82 | 189.99 | 204.00 | 203.66 | qfq | 2,743,258 | 557,279,773 | 3.51% |
| 2024-10-22 | 177.00 | 217.20 | 170.00 | 197.08 | 196.75 | qfq | 4,719,370 | 945,556,200 | 8.88% |
| 2024-10-21 | 169.83 | 191.78 | 167.80 | 181.00 | 180.70 | qfq | 3,600,691 | 661,972,752 | 13.25% |
| 2024-10-18 | 137.31 | 159.82 | 129.90 | 159.82 | 159.55 | qfq | 2,851,720 | 417,669,890 | 20.00% |
| 2024-10-17 | 127.08 | 140.00 | 127.08 | 133.18 | 132.96 | qfq | 1,947,691 | 262,334,721 | 6.06% |
| 2024-10-16 | 120.00 | 131.81 | 119.49 | 125.57 | 125.36 | qfq | 1,782,523 | 227,164,312 | 0.42% |
| 2024-10-15 | 119.67 | 135.08 | 117.02 | 125.05 | 124.84 | qfq | 2,308,185 | 291,693,357 | 3.09% |
| 2024-10-14 | 117.00 | 122.00 | 110.11 | 121.30 | 121.10 | qfq | 2,360,148 | 272,923,224 | 2.80% |
| 2024-10-11 | 118.98 | 123.90 | 114.06 | 118.00 | 117.80 | qfq | 2,046,679 | 243,758,110 | -6.85% |
| 2024-10-10 | 133.00 | 153.34 | 122.22 | 126.68 | 126.47 | qfq | 3,114,143 | 412,143,455 | -5.81% |
| 2024-10-09 | 122.64 | 149.00 | 120.00 | 134.50 | 134.28 | qfq | 4,020,948 | 542,371,220 | 7.91% |
| 2024-10-08 | 124.64 | 124.64 | 109.91 | 124.64 | 124.43 | qfq | 2,380,483 | 290,055,583 | 20.00% |
| 2024-09-30 | 91.50 | 103.87 | 90.00 | 103.87 | 103.70 | qfq | 1,943,897 | 192,105,768 | 20.00% |
| 2024-09-27 | 83.00 | 86.95 | 80.88 | 86.56 | 86.42 | qfq | 743,403 | 62,338,528 | 7.69% |
| 2024-09-26 | 76.50 | 81.00 | 76.06 | 80.38 | 80.25 | qfq | 960,104 | 75,286,308 | 4.32% |
| 2024-09-25 | 78.10 | 80.50 | 75.83 | 77.05 | 76.92 | qfq | 1,126,072 | 88,099,417 | 0.00% |
| 2024-09-24 | 70.80 | 79.74 | 70.52 | 77.05 | 76.92 | qfq | 1,349,424 | 100,467,212 | 8.83% |
| 2024-09-23 | 72.97 | 73.25 | 70.10 | 70.80 | 70.68 | qfq | 821,422 | 58,896,442 | -3.93% |
| 2024-09-20 | 74.90 | 76.35 | 73.30 | 73.70 | 73.58 | qfq | 671,308 | 50,061,287 | -2.64% |
| 2024-09-19 | 76.98 | 78.39 | 74.16 | 75.70 | 75.57 | qfq | 1,165,227 | 88,597,651 | -2.94% |
| 2024-09-18 | 78.00 | 83.00 | 76.67 | 77.99 | 77.86 | qfq | 1,431,712 | 113,578,665 | 5.59% |
| 2024-09-13 | 77.38 | 77.39 | 73.30 | 73.86 | 73.74 | qfq | 378,186 | 28,324,524 | -3.95% |
| 2024-09-12 | 78.62 | 78.62 | 76.73 | 76.90 | 76.77 | qfq | 335,397 | 25,975,835 | -0.44% |
| 2024-09-11 | 78.39 | 78.63 | 76.48 | 77.24 | 77.11 | qfq | 366,429 | 28,317,637 | -0.62% |
| 2024-09-10 | 74.80 | 78.60 | 73.89 | 77.72 | 77.59 | qfq | 533,583 | 40,844,426 | 3.90% |
| 2024-09-09 | 74.07 | 77.20 | 74.07 | 74.80 | 74.68 | qfq | 400,505 | 30,345,396 | -0.04% |
| 2024-09-06 | 77.95 | 77.99 | 74.66 | 74.83 | 74.71 | qfq | 382,431 | 29,047,295 | -2.53% |
| 2024-09-05 | 77.15 | 78.40 | 76.41 | 76.77 | 76.64 | qfq | 340,415 | 26,254,483 | -0.04% |
| 2024-09-04 | 76.28 | 78.80 | 75.80 | 76.80 | 76.67 | qfq | 417,908 | 32,210,642 | -0.32% |
| 2024-09-03 | 76.35 | 78.66 | 75.40 | 77.05 | 76.92 | qfq | 424,276 | 32,758,387 | 1.49% |
| 2024-09-02 | 79.72 | 80.94 | 75.92 | 75.92 | 75.79 | qfq | 506,160 | 39,446,294 | -5.10% |
| 2024-08-30 | 75.88 | 81.50 | 75.88 | 80.00 | 79.87 | qfq | 693,479 | 54,998,986 | 5.81% |
| 2024-08-29 | 73.60 | 76.45 | 72.35 | 75.61 | 75.48 | qfq | 530,465 | 39,824,401 | 2.62% |
| 2024-08-28 | 72.65 | 74.40 | 71.30 | 73.68 | 73.56 | qfq | 543,426 | 39,818,447 | 1.54% |
| 2024-08-27 | 77.44 | 77.44 | 72.00 | 72.56 | 72.44 | qfq | 699,385 | 51,918,266 | -6.31% |
| 2024-08-26 | 77.87 | 79.25 | 77.40 | 77.45 | 77.32 | qfq | 273,298 | 21,352,843 | -0.71% |
| 2024-08-23 | 79.61 | 80.09 | 76.50 | 78.00 | 77.87 | qfq | 540,503 | 42,153,360 | -3.26% |
| 2024-08-22 | 82.64 | 83.30 | 80.51 | 80.63 | 80.50 | qfq | 415,842 | 33,808,511 | -2.43% |
| 2024-08-21 | 83.00 | 84.46 | 82.20 | 82.64 | 82.50 | qfq | 346,088 | 28,807,496 | -1.71% |
| 2024-08-20 | 83.55 | 86.80 | 81.89 | 84.08 | 83.94 | qfq | 688,530 | 58,191,916 | 1.47% |
| 2024-08-19 | 85.80 | 86.00 | 82.72 | 82.86 | 82.72 | qfq | 585,825 | 49,172,121 | -3.87% |
| 2024-08-16 | 87.94 | 89.96 | 86.20 | 86.20 | 86.06 | qfq | 725,795 | 63,958,483 | -1.80% |
| 2024-08-15 | 87.00 | 92.50 | 86.00 | 87.78 | 87.63 | qfq | 1,198,496 | 107,014,152 | 4.36% |
| 2024-08-14 | 83.65 | 84.58 | 82.33 | 84.11 | 83.97 | qfq | 401,062 | 33,460,082 | 0.61% |
| 2024-08-13 | 82.68 | 83.74 | 81.60 | 83.60 | 83.46 | qfq | 365,925 | 30,223,726 | 1.09% |
| 2024-08-12 | 85.91 | 86.64 | 82.50 | 82.70 | 82.56 | qfq | 576,768 | 48,440,480 | -4.57% |
| 2024-08-09 | 91.00 | 91.60 | 86.60 | 86.66 | 86.52 | qfq | 427,643 | 38,028,360 | -3.54% |
| 2024-08-08 | 88.99 | 90.78 | 85.88 | 89.84 | 89.69 | qfq | 503,714 | 44,438,113 | 1.00% |
| 2024-08-07 | 90.00 | 90.88 | 88.32 | 88.95 | 88.80 | qfq | 390,517 | 34,955,582 | -1.36% |
| 2024-08-06 | 90.64 | 92.90 | 87.80 | 90.18 | 90.03 | qfq | 442,960 | 39,671,786 | 1.38% |
| 2024-08-05 | 90.96 | 93.21 | 88.78 | 88.95 | 88.80 | qfq | 515,503 | 46,688,911 | -3.80% |
| 2024-08-02 | 95.09 | 95.32 | 91.77 | 92.46 | 92.31 | qfq | 530,861 | 49,729,643 | -3.59% |
| 2024-08-01 | 90.20 | 98.49 | 90.20 | 95.90 | 95.74 | qfq | 1,276,042 | 120,140,265 | 5.87% |
| 2024-07-31 | 82.18 | 91.39 | 82.18 | 90.58 | 90.43 | qfq | 990,878 | 87,083,853 | 8.87% |
| 2024-07-30 | 82.80 | 84.35 | 80.47 | 83.20 | 83.06 | qfq | 403,799 | 33,263,149 | 0.58% |
| 2024-07-29 | 85.07 | 85.93 | 82.68 | 82.72 | 82.58 | qfq | 530,028 | 44,557,722 | -2.34% |
| 2024-07-26 | 83.91 | 85.50 | 83.31 | 84.70 | 84.56 | qfq | 390,286 | 32,983,310 | 0.14% |
| 2024-07-25 | 83.66 | 86.47 | 82.20 | 84.58 | 84.44 | qfq | 365,966 | 30,916,921 | -0.21% |
| 2024-07-24 | 87.17 | 88.14 | 84.66 | 84.76 | 84.62 | qfq | 523,689 | 45,074,477 | -2.89% |
| 2024-07-23 | 93.01 | 93.03 | 87.01 | 87.28 | 87.13 | qfq | 762,613 | 68,432,840 | -6.31% |
| 2024-07-22 | 94.44 | 95.77 | 92.50 | 93.16 | 93.01 | qfq | 622,728 | 58,426,243 | -2.05% |
| 2024-07-19 | 92.33 | 97.88 | 91.49 | 95.11 | 94.95 | qfq | 960,808 | 91,257,917 | 2.32% |
| 2024-07-18 | 92.02 | 93.80 | 90.61 | 92.95 | 92.80 | qfq | 950,318 | 87,889,609 | 3.05% |
| 2024-07-17 | 91.80 | 93.88 | 90.20 | 90.20 | 90.05 | qfq | 665,724 | 61,308,102 | -1.03% |
| 2024-07-16 | 89.27 | 92.15 | 88.06 | 91.14 | 90.99 | qfq | 509,844 | 45,939,772 | 1.47% |
| 2024-07-15 | 90.01 | 91.80 | 89.01 | 89.82 | 89.67 | qfq | 439,050 | 39,613,421 | -0.83% |
| 2024-07-12 | 90.80 | 91.88 | 89.38 | 90.57 | 90.42 | qfq | 486,609 | 44,096,164 | -0.25% |
| 2024-07-11 | 92.00 | 92.20 | 89.29 | 90.80 | 90.65 | qfq | 619,862 | 56,399,228 | 2.16% |
| 2024-07-10 | 86.70 | 92.60 | 86.01 | 88.88 | 88.73 | qfq | 865,742 | 77,284,458 | 2.47% |
| 2024-07-09 | 82.81 | 87.00 | 81.30 | 86.74 | 86.60 | qfq | 863,783 | 73,265,796 | 4.76% |
| 2024-07-08 | 84.52 | 86.09 | 82.50 | 82.80 | 82.66 | qfq | 532,974 | 44,946,686 | -2.04% |
| 2024-07-05 | 86.04 | 86.60 | 82.51 | 84.52 | 84.38 | qfq | 696,078 | 58,607,835 | -1.81% |
| 2024-07-04 | 88.57 | 89.98 | 85.21 | 86.08 | 85.94 | qfq | 665,857 | 58,019,464 | -2.73% |
| 2024-07-03 | 89.83 | 90.76 | 87.01 | 88.50 | 88.35 | qfq | 544,227 | 48,290,187 | -0.44% |
| 2024-07-02 | 91.20 | 92.04 | 88.43 | 88.89 | 88.74 | qfq | 599,233 | 53,796,845 | -3.17% |
| 2024-07-01 | 93.01 | 94.00 | 88.10 | 91.80 | 91.65 | qfq | 649,871 | 58,829,067 | -1.30% |
| 2024-06-28 | 94.00 | 96.11 | 92.66 | 93.01 | 92.86 | qfq | 664,408 | 62,604,606 | -1.18% |
| 2024-06-27 | 96.00 | 99.30 | 94.07 | 94.12 | 93.96 | qfq | 614,825 | 59,102,623 | -3.94% |
| 2024-06-26 | 94.00 | 98.99 | 92.13 | 97.98 | 97.82 | qfq | 923,822 | 89,042,748 | 4.50% |
| 2024-06-25 | 99.77 | 99.77 | 92.36 | 93.76 | 93.60 | qfq | 883,542 | 83,872,061 | -4.15% |
| 2024-06-24 | 106.89 | 109.05 | 96.00 | 97.82 | 97.66 | qfq | 1,087,929 | 111,182,565 | -9.59% |
| 2024-06-21 | 109.70 | 110.40 | 107.00 | 108.20 | 108.02 | qfq | 810,870 | 88,035,163 | -3.82% |
| 2024-06-20 | 108.50 | 114.85 | 106.34 | 112.50 | 112.31 | qfq | 1,204,397 | 134,660,835 | 4.80% |
| 2024-06-19 | 109.93 | 111.80 | 106.00 | 107.35 | 107.17 | qfq | 739,030 | 80,083,273 | -2.35% |
| 2024-06-18 | 111.50 | 113.13 | 109.50 | 109.93 | 109.75 | qfq | 764,272 | 84,730,570 | -2.02% |
| 2024-06-17 | 110.90 | 113.49 | 110.68 | 112.20 | 112.01 | qfq | 620,174 | 69,624,016 | -0.04% |
| 2024-06-14 | 113.00 | 114.17 | 110.37 | 112.25 | 112.06 | qfq | 1,014,361 | 113,915,018 | -2.25% |
| 2024-06-13 | 114.50 | 119.58 | 114.12 | 114.83 | 114.64 | qfq | 1,129,749 | 131,839,431 | -0.15% |
| 2024-06-12 | 116.60 | 118.00 | 113.56 | 115.00 | 114.81 | qfq | 924,616 | 106,985,490 | -1.37% |
| 2024-06-11 | 110.00 | 117.03 | 107.03 | 116.60 | 116.41 | qfq | 1,446,753 | 165,052,803 | 6.04% |
| 2024-06-07 | 104.89 | 112.88 | 103.00 | 109.96 | 109.78 | qfq | 1,372,071 | 150,136,441 | 4.66% |
| 2024-06-06 | 108.07 | 111.25 | 103.00 | 105.06 | 104.89 | qfq | 1,248,937 | 134,003,640 | -1.82% |
| 2024-06-05 | 105.64 | 110.94 | 103.70 | 107.01 | 106.83 | qfq | 1,170,309 | 125,310,329 | 2.13% |
| 2024-06-04 | 107.78 | 109.50 | 102.65 | 104.78 | 104.61 | qfq | 1,105,312 | 116,059,311 | -4.50% |
| 2024-06-03 | 113.74 | 114.00 | 108.90 | 109.72 | 109.54 | qfq | 1,135,837 | 125,698,969 | -3.53% |
| 2024-05-31 | 117.00 | 118.86 | 112.00 | 113.74 | 113.55 | qfq | 1,149,489 | 132,194,378 | -3.98% |
| 2024-05-30 | 109.50 | 121.88 | 109.50 | 118.45 | 118.25 | qfq | 1,380,663 | 161,178,296 | 3.86% |
| 2024-05-29 | 112.54 | 115.50 | 111.22 | 114.05 | 113.86 | qfq | 901,550 | 102,124,869 | 1.20% |
| 2024-05-28 | 108.10 | 119.27 | 108.00 | 112.70 | 112.51 | qfq | 1,755,825 | 200,455,356 | 2.63% |
| 2024-05-27 | 98.00 | 112.95 | 94.88 | 109.81 | 109.63 | qfq | 1,782,989 | 186,853,965 | 12.05% |
| 2024-05-24 | 102.90 | 104.28 | 97.66 | 98.00 | 97.84 | qfq | 923,072 | 93,102,599 | -5.41% |
| 2024-05-23 | 98.97 | 105.46 | 98.02 | 103.60 | 103.43 | qfq | 1,324,419 | 136,847,102 | 3.71% |
| 2024-05-22 | 101.55 | 101.55 | 98.67 | 99.89 | 99.72 | qfq | 774,511 | 77,337,197 | -1.63% |
| 2024-05-21 | 100.23 | 103.00 | 97.65 | 101.55 | 101.38 | qfq | 1,156,043 | 116,002,304 | 1.32% |
| 2024-05-20 | 97.00 | 104.99 | 95.60 | 100.23 | 100.06 | qfq | 1,860,433 | 187,847,837 | 3.45% |
| 2024-05-17 | 92.04 | 98.97 | 90.30 | 96.89 | 96.73 | qfq | 1,623,124 | 156,010,812 | 5.18% |
| 2024-05-16 | 96.00 | 96.00 | 91.47 | 92.12 | 91.97 | qfq | 1,361,717 | 126,863,238 | -2.33% |
| 2024-05-15 | 85.99 | 97.30 | 84.54 | 94.32 | 94.16 | qfq | 1,822,346 | 169,166,237 | 10.25% |
| 2024-05-14 | 86.60 | 87.82 | 84.59 | 85.55 | 85.41 | qfq | 513,863 | 44,127,432 | -0.18% |
| 2024-05-13 | 91.15 | 91.24 | 85.08 | 85.70 | 84.91 | qfq | 789,207 | 68,813,866 | -5.96% |
| 2024-05-10 | 95.85 | 96.09 | 90.85 | 91.13 | 90.29 | qfq | 703,271 | 65,023,180 | -4.51% |
| 2024-05-09 | 93.98 | 96.19 | 93.22 | 95.43 | 94.55 | qfq | 580,282 | 55,355,495 | 2.39% |
| 2024-05-08 | 95.81 | 96.90 | 92.36 | 93.20 | 92.34 | qfq | 594,963 | 55,965,594 | -2.92% |
| 2024-05-07 | 95.81 | 97.73 | 95.11 | 96.00 | 95.11 | qfq | 580,240 | 55,941,493 | -0.23% |
| 2024-05-06 | 95.50 | 96.66 | 94.84 | 96.22 | 95.33 | qfq | 514,178 | 49,269,574 | 2.55% |
| 2024-04-30 | 96.50 | 96.51 | 92.02 | 93.83 | 92.96 | qfq | 768,574 | 72,154,298 | -2.46% |
| 2024-04-29 | 93.25 | 96.86 | 91.00 | 96.20 | 95.31 | qfq | 865,121 | 82,468,400 | 2.73% |
| 2024-04-26 | 91.00 | 94.40 | 89.31 | 93.64 | 92.78 | qfq | 689,151 | 64,108,614 | 2.55% |
| 2024-04-25 | 92.00 | 93.88 | 90.79 | 91.31 | 90.47 | qfq | 481,152 | 44,577,340 | -1.17% |
| 2024-04-24 | 90.84 | 92.68 | 90.33 | 92.39 | 91.54 | qfq | 499,100 | 45,879,839 | 2.02% |
| 2024-04-23 | 88.36 | 91.40 | 88.36 | 90.56 | 89.72 | qfq | 620,057 | 56,162,880 | 1.30% |
| 2024-04-22 | 88.00 | 90.68 | 86.15 | 89.40 | 88.57 | qfq | 710,393 | 62,837,728 | -2.19% |
| 2024-04-19 | 90.50 | 95.00 | 88.18 | 91.40 | 90.56 | qfq | 971,338 | 89,205,624 | 1.32% |
| 2024-04-18 | 88.26 | 92.44 | 86.72 | 90.21 | 89.38 | qfq | 790,464 | 71,301,214 | 1.97% |
| 2024-04-17 | 84.50 | 88.86 | 84.50 | 88.47 | 87.65 | qfq | 752,427 | 65,997,155 | 6.17% |
| 2024-04-16 | 91.30 | 91.30 | 83.33 | 83.33 | 82.56 | qfq | 770,754 | 66,665,570 | -8.73% |
| 2024-04-15 | 95.58 | 96.86 | 89.51 | 91.30 | 90.46 | qfq | 769,162 | 71,671,510 | -5.05% |
| 2024-04-12 | 95.72 | 98.35 | 95.72 | 96.16 | 95.27 | qfq | 439,659 | 42,660,726 | 0.01% |
| 2024-04-11 | 95.88 | 99.60 | 95.59 | 96.15 | 95.26 | qfq | 532,944 | 51,817,563 | -1.22% |
| 2024-04-10 | 100.86 | 101.64 | 96.80 | 97.34 | 96.44 | qfq | 515,015 | 50,569,704 | -4.24% |
| 2024-04-09 | 101.60 | 102.30 | 99.25 | 101.65 | 100.71 | qfq | 360,335 | 36,322,650 | 0.64% |
| 2024-04-08 | 105.47 | 105.99 | 100.60 | 101.00 | 100.07 | qfq | 594,802 | 61,034,515 | -3.88% |
| 2024-04-03 | 110.80 | 111.02 | 104.20 | 105.08 | 104.11 | qfq | 677,827 | 72,165,769 | -5.28% |
| 2024-04-02 | 113.25 | 113.25 | 109.50 | 110.94 | 109.92 | qfq | 581,230 | 64,443,723 | -2.00% |
| 2024-04-01 | 109.45 | 113.30 | 109.45 | 113.20 | 112.15 | qfq | 635,827 | 71,488,779 | 3.02% |
| 2024-03-29 | 111.34 | 112.02 | 107.00 | 109.88 | 108.87 | qfq | 684,261 | 74,530,611 | -1.40% |
| 2024-03-28 | 110.27 | 113.31 | 109.25 | 111.44 | 110.41 | qfq | 773,792 | 86,232,435 | 2.38% |
| 2024-03-27 | 118.90 | 118.90 | 108.85 | 108.85 | 107.84 | qfq | 1,048,142 | 118,143,591 | -8.53% |
| 2024-03-26 | 120.86 | 122.00 | 116.06 | 119.00 | 117.90 | qfq | 993,646 | 117,719,435 | -1.98% |
| 2024-03-25 | 126.10 | 128.70 | 120.49 | 121.40 | 120.28 | qfq | 1,105,209 | 136,298,959 | -3.73% |
| 2024-03-22 | 129.80 | 132.97 | 126.10 | 126.10 | 124.94 | qfq | 868,976 | 112,692,360 | -4.00% |
| 2024-03-21 | 134.01 | 136.62 | 130.50 | 131.35 | 130.14 | qfq | 1,047,018 | 139,104,586 | -3.77% |
| 2024-03-20 | 134.20 | 138.60 | 132.01 | 136.50 | 135.24 | qfq | 1,410,038 | 190,224,570 | 0.81% |
| 2024-03-19 | 132.50 | 136.53 | 129.99 | 135.40 | 134.15 | qfq | 1,231,890 | 164,030,695 | 1.80% |
| 2024-03-18 | 130.50 | 133.66 | 128.12 | 133.00 | 131.77 | qfq | 1,050,762 | 137,863,793 | 3.02% |
| 2024-03-15 | 127.98 | 129.52 | 124.00 | 129.10 | 127.91 | qfq | 806,845 | 101,924,696 | 0.39% |
| 2024-03-14 | 129.20 | 131.89 | 127.50 | 128.60 | 127.41 | qfq | 761,622 | 98,901,060 | -0.99% |
| 2024-03-13 | 127.30 | 133.77 | 127.30 | 129.88 | 128.68 | qfq | 1,181,946 | 154,878,873 | 1.85% |
| 2024-03-12 | 127.86 | 129.51 | 125.30 | 127.52 | 126.34 | qfq | 718,589 | 91,582,183 | 1.25% |
| 2024-03-11 | 127.01 | 128.78 | 124.58 | 125.94 | 124.78 | qfq | 784,361 | 98,539,194 | -0.83% |
| 2024-03-08 | 125.69 | 127.50 | 122.22 | 127.00 | 125.83 | qfq | 785,664 | 97,956,349 | 2.35% |
| 2024-03-07 | 127.69 | 131.99 | 124.02 | 124.08 | 122.93 | qfq | 970,767 | 123,674,723 | -2.04% |
| 2024-03-06 | 129.67 | 129.76 | 123.50 | 126.66 | 125.49 | qfq | 984,536 | 124,463,554 | -2.62% |
| 2024-03-05 | 134.18 | 135.50 | 129.52 | 130.07 | 128.87 | qfq | 917,473 | 121,435,313 | -3.89% |
| 2024-03-04 | 133.00 | 137.85 | 125.70 | 135.33 | 134.08 | qfq | 1,380,217 | 182,550,674 | 1.75% |
| 2024-03-01 | 129.88 | 139.00 | 126.20 | 133.00 | 131.77 | qfq | 1,653,566 | 219,338,161 | 3.91% |
| 2024-02-29 | 121.00 | 131.93 | 120.01 | 128.00 | 126.82 | qfq | 1,736,508 | 221,091,450 | 8.47% |
| 2024-02-28 | 132.39 | 135.33 | 116.81 | 118.00 | 116.91 | qfq | 1,639,593 | 208,371,459 | -11.14% |
| 2024-02-27 | 128.59 | 133.49 | 125.03 | 132.80 | 131.57 | qfq | 1,036,460 | 134,476,153 | 2.67% |
| 2024-02-26 | 125.60 | 133.65 | 122.00 | 129.35 | 128.16 | qfq | 1,336,988 | 171,560,988 | 4.74% |
| 2024-02-23 | 125.23 | 126.20 | 119.38 | 123.50 | 122.36 | qfq | 1,259,128 | 154,071,391 | -1.20% |
| 2024-02-22 | 114.91 | 128.87 | 113.08 | 125.00 | 123.85 | qfq | 1,498,974 | 182,467,684 | 8.44% |
| 2024-02-21 | 112.00 | 122.00 | 110.86 | 115.27 | 114.21 | qfq | 1,133,645 | 132,729,944 | 1.11% |
| 2024-02-20 | 109.42 | 115.38 | 105.50 | 114.00 | 112.95 | qfq | 907,794 | 100,458,970 | 3.53% |
| 2024-02-19 | 111.87 | 112.83 | 106.80 | 110.11 | 109.09 | qfq | 1,034,336 | 113,157,386 | -2.30% |
| 2024-02-08 | 96.10 | 113.99 | 92.72 | 112.70 | 111.66 | qfq | 1,169,160 | 121,154,984 | 17.40% |
| 2024-02-07 | 100.88 | 105.75 | 92.02 | 96.00 | 95.11 | qfq | 1,100,790 | 108,577,695 | -5.49% |
| 2024-02-06 | 85.88 | 103.97 | 85.59 | 101.58 | 100.64 | qfq | 925,634 | 87,775,764 | 10.75% |
| 2024-02-05 | 102.84 | 103.50 | 88.60 | 91.72 | 90.87 | qfq | 902,745 | 85,705,859 | -11.97% |
| 2024-02-02 | 109.80 | 112.50 | 99.60 | 104.19 | 103.23 | qfq | 747,188 | 78,533,804 | -5.11% |
| 2024-02-01 | 112.00 | 114.55 | 108.52 | 109.80 | 108.79 | qfq | 675,448 | 75,250,939 | -1.96% |
| 2024-01-31 | 119.02 | 120.41 | 110.35 | 112.00 | 110.97 | qfq | 664,466 | 76,375,689 | -5.90% |
| 2024-01-30 | 125.39 | 126.54 | 115.00 | 119.02 | 117.92 | qfq | 640,866 | 78,662,751 | -6.19% |
| 2024-01-29 | 134.65 | 135.00 | 125.99 | 126.87 | 125.70 | qfq | 543,446 | 70,377,228 | -3.08% |
| 2024-01-26 | 132.90 | 135.78 | 129.73 | 130.90 | 129.69 | qfq | 640,240 | 84,479,111 | -2.46% |
| 2024-01-25 | 128.30 | 134.92 | 125.68 | 134.20 | 132.96 | qfq | 816,878 | 107,244,438 | 4.56% |
| 2024-01-24 | 131.99 | 132.62 | 123.66 | 128.35 | 127.16 | qfq | 657,376 | 83,647,194 | -1.87% |
| 2024-01-23 | 133.00 | 133.85 | 129.22 | 130.80 | 129.59 | qfq | 628,467 | 82,482,128 | 0.62% |
| 2024-01-22 | 140.20 | 142.00 | 129.48 | 130.00 | 128.80 | qfq | 583,229 | 78,577,089 | -6.47% |
| 2024-01-19 | 144.54 | 144.80 | 139.00 | 139.00 | 137.72 | qfq | 394,564 | 55,667,891 | -3.83% |
| 2024-01-18 | 146.56 | 146.57 | 138.00 | 144.54 | 143.21 | qfq | 809,493 | 114,686,144 | -1.00% |
| 2024-01-17 | 151.08 | 152.17 | 145.74 | 146.00 | 144.65 | qfq | 310,985 | 46,155,700 | -3.71% |
| 2024-01-16 | 152.77 | 155.50 | 147.68 | 151.62 | 150.22 | qfq | 652,362 | 98,443,757 | -1.35% |
| 2024-01-15 | 161.00 | 165.86 | 152.60 | 153.70 | 152.28 | qfq | 1,187,157 | 186,116,194 | -5.47% |
| 2024-01-12 | 166.59 | 167.55 | 161.83 | 162.60 | 161.10 | qfq | 370,764 | 61,036,791 | -2.98% |
| 2024-01-11 | 162.99 | 168.33 | 162.21 | 167.60 | 166.05 | qfq | 418,984 | 69,679,937 | 3.46% |
| 2024-01-10 | 163.00 | 167.00 | 158.68 | 162.00 | 160.50 | qfq | 419,389 | 68,341,338 | -1.29% |
| 2024-01-09 | 163.00 | 166.91 | 162.03 | 164.11 | 162.59 | qfq | 547,626 | 90,351,989 | 0.63% |
| 2024-01-08 | 174.03 | 174.07 | 163.03 | 163.08 | 161.57 | qfq | 820,794 | 136,514,939 | -9.01% |
| 2024-01-05 | 182.00 | 182.25 | 165.00 | 179.22 | 177.57 | qfq | 1,357,898 | 233,690,767 | -2.70% |
| 2024-01-04 | 205.53 | 205.60 | 181.00 | 184.20 | 182.50 | qfq | 995,187 | 188,104,121 | -11.23% |
| 2024-01-03 | 213.06 | 217.30 | 207.01 | 207.50 | 205.58 | qfq | 305,327 | 64,688,485 | -2.59% |
| 2024-01-02 | 216.98 | 217.88 | 211.18 | 213.01 | 211.04 | qfq | 284,213 | 60,709,621 | -1.83% |
| 2023-12-29 | 210.05 | 219.19 | 210.03 | 216.99 | 214.99 | qfq | 454,509 | 98,258,322 | 2.96% |
| 2023-12-28 | 217.03 | 217.03 | 209.28 | 210.76 | 208.81 | qfq | 415,283 | 88,375,823 | -2.09% |
| 2023-12-27 | 212.00 | 217.50 | 209.56 | 215.25 | 213.26 | qfq | 358,894 | 77,293,859 | 2.31% |
| 2023-12-26 | 204.00 | 214.50 | 202.02 | 210.38 | 208.44 | qfq | 526,695 | 110,157,136 | 2.42% |
| 2023-12-25 | 207.00 | 208.29 | 203.09 | 205.40 | 203.50 | qfq | 131,666 | 27,011,142 | 0.08% |
| 2023-12-22 | 212.50 | 213.63 | 205.19 | 205.24 | 203.34 | qfq | 244,438 | 51,109,143 | -3.35% |
| 2023-12-21 | 212.00 | 217.50 | 208.59 | 212.35 | 210.39 | qfq | 280,400 | 59,445,213 | -0.86% |
| 2023-12-20 | 209.01 | 219.01 | 208.77 | 214.20 | 212.22 | qfq | 585,971 | 125,837,790 | 2.34% |
| 2023-12-19 | 205.18 | 209.57 | 204.29 | 209.31 | 207.38 | qfq | 224,385 | 46,545,043 | 1.59% |
| 2023-12-18 | 209.05 | 212.00 | 205.49 | 206.04 | 204.14 | qfq | 202,053 | 42,141,761 | -2.00% |
| 2023-12-15 | 210.89 | 214.50 | 208.00 | 210.24 | 208.30 | qfq | 223,863 | 47,280,459 | 0.06% |
| 2023-12-14 | 212.26 | 213.88 | 209.81 | 210.11 | 208.17 | qfq | 180,218 | 38,080,005 | -0.22% |
| 2023-12-13 | 214.67 | 214.67 | 209.00 | 210.57 | 208.63 | qfq | 226,334 | 47,854,369 | -1.34% |
| 2023-12-12 | 216.49 | 219.45 | 211.08 | 213.42 | 211.45 | qfq | 430,550 | 92,700,179 | -2.32% |
| 2023-12-11 | 212.00 | 221.00 | 208.60 | 218.50 | 216.48 | qfq | 513,128 | 110,444,179 | 3.29% |
| 2023-12-08 | 202.80 | 215.34 | 202.80 | 211.54 | 209.59 | qfq | 753,749 | 158,905,921 | 4.34% |
| 2023-12-07 | 207.48 | 207.48 | 201.15 | 202.75 | 200.88 | qfq | 493,319 | 100,305,845 | -2.51% |
| 2023-12-06 | 203.00 | 210.88 | 203.00 | 207.96 | 206.04 | qfq | 463,477 | 95,839,912 | 1.80% |
| 2023-12-05 | 216.58 | 218.18 | 203.10 | 204.28 | 202.39 | qfq | 651,774 | 135,179,173 | -5.68% |
| 2023-12-04 | 219.02 | 220.95 | 216.00 | 216.58 | 214.58 | qfq | 292,749 | 64,000,289 | -1.01% |
| 2023-12-01 | 217.60 | 222.52 | 214.50 | 218.78 | 216.76 | qfq | 332,097 | 72,224,137 | -0.43% |
| 2023-11-30 | 225.22 | 226.33 | 217.00 | 219.72 | 217.69 | qfq | 468,105 | 102,746,503 | -2.30% |
| 2023-11-29 | 228.00 | 230.19 | 224.36 | 224.90 | 222.82 | qfq | 344,107 | 78,210,357 | -1.36% |
| 2023-11-28 | 231.74 | 235.58 | 226.00 | 228.00 | 225.89 | qfq | 555,379 | 128,017,766 | -3.22% |
| 2023-11-27 | 218.00 | 239.99 | 216.20 | 235.59 | 233.41 | qfq | 1,061,587 | 244,138,393 | 6.33% |
| 2023-11-24 | 225.33 | 226.00 | 220.20 | 221.56 | 219.51 | qfq | 363,466 | 80,922,991 | -2.30% |
| 2023-11-23 | 224.50 | 229.88 | 222.15 | 226.77 | 224.68 | qfq | 602,896 | 136,757,164 | 1.14% |
| 2023-11-22 | 219.32 | 229.45 | 217.00 | 224.21 | 222.14 | qfq | 900,085 | 202,718,385 | 1.91% |
| 2023-11-21 | 235.19 | 236.38 | 219.50 | 220.00 | 217.97 | qfq | 1,315,734 | 296,390,473 | -7.53% |
| 2023-11-20 | 230.00 | 243.92 | 230.00 | 237.92 | 235.72 | qfq | 1,709,626 | 405,202,334 | 6.41% |
| 2023-11-17 | 218.26 | 229.00 | 218.20 | 223.59 | 221.53 | qfq | 949,052 | 212,349,099 | 1.38% |
| 2023-11-16 | 219.00 | 223.80 | 215.01 | 220.54 | 218.50 | qfq | 664,259 | 146,749,690 | 0.25% |
| 2023-11-15 | 234.71 | 237.77 | 217.66 | 219.99 | 217.96 | qfq | 1,376,877 | 305,247,458 | -6.19% |
| 2023-11-14 | 227.78 | 237.35 | 226.57 | 234.50 | 232.33 | qfq | 623,620 | 145,967,053 | 1.08% |
| 2023-11-13 | 235.00 | 237.90 | 226.37 | 232.00 | 229.86 | qfq | 723,135 | 167,763,990 | 0.78% |
| 2023-11-10 | 232.00 | 238.00 | 229.00 | 230.20 | 228.07 | qfq | 636,134 | 147,634,541 | -1.95% |
| 2023-11-09 | 242.25 | 243.88 | 232.60 | 234.79 | 232.62 | qfq | 878,553 | 208,565,558 | -2.81% |
| 2023-11-08 | 236.29 | 249.48 | 228.00 | 241.59 | 239.36 | qfq | 1,115,199 | 266,203,612 | 2.02% |
| 2023-11-07 | 227.59 | 250.00 | 226.00 | 236.80 | 234.61 | qfq | 1,319,411 | 314,953,695 | 3.86% |
| 2023-11-06 | 214.68 | 229.60 | 211.85 | 228.00 | 225.89 | qfq | 994,817 | 219,949,897 | 7.35% |
| 2023-11-03 | 207.95 | 215.00 | 207.88 | 212.38 | 210.42 | qfq | 395,402 | 83,879,644 | 1.39% |
| 2023-11-02 | 209.51 | 213.79 | 207.41 | 209.47 | 207.54 | qfq | 240,416 | 50,636,755 | -0.81% |
| 2023-11-01 | 216.31 | 217.00 | 210.00 | 211.17 | 209.22 | qfq | 426,623 | 90,662,249 | -3.58% |
| 2023-10-31 | 213.71 | 227.00 | 210.50 | 219.00 | 216.98 | qfq | 736,656 | 159,200,841 | 2.12% |
| 2023-10-30 | 215.00 | 217.00 | 206.12 | 214.46 | 212.48 | qfq | 742,359 | 157,051,343 | -0.75% |
| 2023-10-27 | 198.20 | 218.00 | 197.95 | 216.08 | 214.08 | qfq | 710,763 | 149,343,191 | 7.08% |
| 2023-10-26 | 199.68 | 204.31 | 196.01 | 201.79 | 199.93 | qfq | 300,466 | 60,398,498 | 0.95% |
| 2023-10-25 | 198.88 | 202.99 | 196.31 | 199.90 | 198.05 | qfq | 434,417 | 86,451,021 | -0.98% |
| 2023-10-24 | 191.19 | 203.00 | 188.16 | 201.88 | 200.02 | qfq | 502,592 | 98,247,697 | 6.49% |
| 2023-10-23 | 201.99 | 202.29 | 188.00 | 189.57 | 187.82 | qfq | 492,300 | 93,914,807 | -6.17% |
| 2023-10-20 | 216.21 | 218.58 | 199.06 | 202.03 | 200.16 | qfq | 645,938 | 132,916,786 | -7.03% |
| 2023-10-19 | 210.37 | 227.60 | 210.30 | 217.30 | 215.29 | qfq | 597,549 | 131,965,826 | 2.23% |
| 2023-10-18 | 229.56 | 238.10 | 211.12 | 212.56 | 210.60 | qfq | 775,471 | 173,541,478 | -3.30% |
| 2023-10-17 | 208.05 | 222.99 | 204.51 | 219.82 | 217.79 | qfq | 589,264 | 127,451,695 | 4.18% |
| 2023-10-16 | 216.36 | 218.02 | 209.06 | 211.00 | 209.05 | qfq | 394,814 | 83,487,626 | -3.52% |
| 2023-10-13 | 214.80 | 219.99 | 212.11 | 218.70 | 216.68 | qfq | 433,926 | 94,194,656 | 1.76% |
| 2023-10-12 | 227.10 | 230.26 | 211.00 | 214.92 | 212.94 | qfq | 749,524 | 161,947,309 | -5.80% |
| 2023-10-11 | 220.00 | 242.13 | 218.58 | 228.16 | 226.05 | qfq | 802,215 | 185,332,363 | 2.51% |
| 2023-10-10 | 226.01 | 235.00 | 221.19 | 222.58 | 220.52 | qfq | 550,882 | 126,047,484 | -1.66% |
| 2023-10-09 | 227.00 | 235.00 | 222.11 | 226.33 | 224.24 | qfq | 442,746 | 100,611,757 | -2.43% |
| 2023-09-28 | 217.11 | 236.00 | 215.22 | 231.96 | 229.82 | qfq | 914,746 | 208,245,908 | 6.57% |
| 2023-09-27 | 210.12 | 221.33 | 208.09 | 217.65 | 215.64 | qfq | 831,431 | 178,418,134 | 1.33% |
| 2023-09-26 | 214.00 | 218.90 | 206.00 | 214.80 | 212.82 | qfq | 814,812 | 174,009,733 | -2.50% |
| 2023-09-25 | 208.06 | 224.37 | 205.00 | 220.30 | 218.27 | qfq | 1,569,497 | 340,308,797 | 5.56% |
| 2023-09-22 | 209.98 | 212.48 | 204.21 | 208.69 | 206.76 | qfq | 834,612 | 173,304,292 | 0.01% |
| 2023-09-21 | 206.00 | 211.66 | 204.00 | 208.66 | 206.73 | qfq | 742,306 | 155,357,401 | 0.58% |
| 2023-09-20 | 207.65 | 211.98 | 201.56 | 207.45 | 205.53 | qfq | 917,007 | 189,247,960 | -0.10% |
| 2023-09-19 | 215.95 | 219.50 | 207.00 | 207.66 | 205.74 | qfq | 951,075 | 199,198,734 | -3.84% |
| 2023-09-18 | 221.00 | 221.00 | 210.50 | 215.95 | 213.96 | qfq | 1,130,565 | 243,541,992 | -4.45% |
| 2023-09-15 | 222.30 | 226.65 | 216.51 | 226.00 | 223.91 | qfq | 1,207,225 | 268,231,812 | 2.08% |
| 2023-09-14 | 230.00 | 230.00 | 216.89 | 221.40 | 219.36 | qfq | 1,594,955 | 353,413,184 | -4.05% |
| 2023-09-13 | 237.62 | 241.00 | 228.91 | 230.74 | 228.61 | qfq | 1,306,397 | 305,937,208 | -2.91% |
| 2023-09-12 | 230.68 | 245.53 | 228.12 | 237.66 | 235.47 | qfq | 1,640,959 | 389,397,508 | 0.90% |
| 2023-09-11 | 241.00 | 249.76 | 230.01 | 235.55 | 233.37 | qfq | 2,422,355 | 577,419,798 | -6.00% |
| 2023-09-08 | 254.84 | 273.00 | 247.00 | 250.58 | 248.27 | qfq | 2,189,388 | 570,997,988 | 0.00% |
| 2023-09-07 | 255.18 | 262.89 | 244.03 | 250.58 | 248.27 | qfq | 1,943,342 | 490,971,879 | -5.47% |
| 2023-09-06 | 218.33 | 265.08 | 218.33 | 265.08 | 262.63 | qfq | 2,008,726 | 485,479,204 | 20.00% |
| 2023-09-05 | 213.00 | 226.88 | 210.11 | 220.90 | 218.86 | qfq | 1,224,214 | 271,468,740 | 3.27% |
| 2023-09-04 | 209.27 | 213.90 | 205.09 | 213.90 | 211.92 | qfq | 799,684 | 167,877,940 | 2.35% |
| 2023-09-01 | 222.20 | 223.00 | 206.00 | 208.99 | 207.06 | qfq | 1,414,730 | 301,243,013 | -6.28% |
| 2023-08-31 | 213.52 | 235.58 | 212.00 | 223.00 | 220.94 | qfq | 1,850,904 | 412,274,902 | 3.00% |
| 2023-08-30 | 192.11 | 216.96 | 192.11 | 216.50 | 214.50 | qfq | 1,527,042 | 312,632,562 | 11.71% |
| 2023-08-29 | 170.00 | 196.78 | 169.00 | 193.80 | 192.01 | qfq | 970,753 | 180,400,395 | 12.52% |
| 2023-08-28 | 185.00 | 186.00 | 169.04 | 172.24 | 170.65 | qfq | 432,023 | 75,757,410 | 0.94% |
| 2023-08-25 | 176.91 | 176.91 | 169.00 | 170.63 | 169.05 | qfq | 262,195 | 44,930,107 | -1.77% |
| 2023-08-24 | 173.90 | 177.80 | 168.80 | 173.70 | 172.10 | qfq | 324,883 | 56,604,987 | 0.23% |
| 2023-08-23 | 176.65 | 176.65 | 172.00 | 173.30 | 171.70 | qfq | 223,689 | 38,895,325 | -1.91% |
| 2023-08-22 | 178.00 | 184.00 | 171.20 | 176.67 | 175.04 | qfq | 563,144 | 99,209,476 | -1.17% |
| 2023-08-21 | 178.82 | 184.58 | 178.03 | 178.77 | 177.12 | qfq | 266,509 | 48,360,356 | -1.53% |
| 2023-08-18 | 178.81 | 188.00 | 178.81 | 181.55 | 179.87 | qfq | 472,272 | 87,017,266 | 1.68% |
| 2023-08-17 | 171.61 | 179.70 | 171.22 | 178.55 | 176.90 | qfq | 359,424 | 63,512,246 | 2.09% |
| 2023-08-16 | 183.41 | 183.43 | 173.30 | 174.90 | 173.28 | qfq | 471,908 | 83,865,971 | -3.77% |
| 2023-08-15 | 196.00 | 197.97 | 181.50 | 181.75 | 180.07 | qfq | 719,620 | 133,923,075 | -7.27% |
| 2023-08-14 | 192.48 | 202.00 | 192.48 | 196.00 | 194.19 | qfq | 569,449 | 112,263,806 | -0.20% |
| 2023-08-11 | 198.00 | 199.38 | 192.60 | 196.40 | 194.59 | qfq | 479,607 | 94,237,006 | -1.15% |
| 2023-08-10 | 188.44 | 205.00 | 185.09 | 198.68 | 196.85 | qfq | 903,945 | 178,981,345 | 3.97% |
| 2023-08-09 | 192.95 | 194.78 | 190.00 | 191.09 | 189.33 | qfq | 367,827 | 70,516,963 | -2.35% |
| 2023-08-08 | 193.50 | 197.08 | 187.99 | 195.69 | 193.88 | qfq | 630,098 | 121,776,442 | 1.96% |
| 2023-08-07 | 197.02 | 199.99 | 191.25 | 191.92 | 190.15 | qfq | 613,641 | 118,761,908 | -4.04% |
| 2023-08-04 | 195.00 | 200.99 | 193.33 | 200.00 | 198.15 | qfq | 626,478 | 124,233,645 | 1.37% |
| 2023-08-03 | 194.00 | 201.46 | 190.30 | 197.29 | 195.47 | qfq | 970,379 | 190,979,323 | -0.11% |
| 2023-08-02 | 178.26 | 207.00 | 177.01 | 197.50 | 195.68 | qfq | 1,795,681 | 346,900,849 | 10.10% |
| 2023-08-01 | 170.14 | 182.59 | 169.20 | 179.39 | 177.73 | qfq | 860,105 | 151,959,545 | 5.57% |
| 2023-07-31 | 166.56 | 171.50 | 166.51 | 169.93 | 168.36 | qfq | 538,837 | 91,334,559 | 1.95% |
| 2023-07-28 | 169.99 | 171.72 | 166.14 | 166.68 | 165.14 | qfq | 588,752 | 99,086,209 | -1.95% |
| 2023-07-27 | 178.65 | 180.99 | 169.80 | 169.99 | 168.42 | qfq | 667,946 | 115,680,516 | -4.83% |
| 2023-07-26 | 191.98 | 191.98 | 177.29 | 178.61 | 176.96 | qfq | 673,513 | 122,734,291 | -5.83% |
| 2023-07-25 | 192.00 | 192.76 | 187.11 | 189.67 | 187.92 | qfq | 452,173 | 86,017,841 | -0.17% |
| 2023-07-24 | 195.91 | 199.43 | 189.32 | 190.00 | 188.25 | qfq | 452,020 | 87,072,215 | -4.07% |
| 2023-07-21 | 198.03 | 200.00 | 192.02 | 198.07 | 196.24 | qfq | 584,302 | 114,947,462 | -0.07% |
| 2023-07-20 | 210.00 | 210.17 | 198.07 | 198.20 | 196.37 | qfq | 759,748 | 153,715,488 | -5.79% |
| 2023-07-19 | 212.67 | 219.68 | 208.03 | 210.38 | 208.44 | qfq | 560,376 | 119,398,890 | -1.69% |
| 2023-07-18 | 209.00 | 219.69 | 207.00 | 214.00 | 212.02 | qfq | 1,267,888 | 270,599,138 | -0.06% |