RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
百利天恒688506.SH
最近收盘价313.002026-07-17
最近交易日2026-07-17
成交量（股）3,708,220
成交额（元）1,169,006,249
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 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 | 333.57 | 339.00 | 301.11 | 313.00 | 313.00 | qfq | 3,708,220 | 1,169,006,249 | -5.96% |
| 2026-07-16 | 325.00 | 347.99 | 321.05 | 332.83 | 332.83 | qfq | 2,943,526 | 983,672,045 | -0.22% |
| 2026-07-15 | 303.64 | 343.00 | 300.07 | 333.58 | 333.58 | qfq | 4,085,629 | 1,341,799,620 | 9.69% |
| 2026-07-14 | 298.00 | 305.87 | 292.12 | 304.10 | 304.10 | qfq | 1,976,105 | 594,296,277 | 1.51% |
| 2026-07-13 | 307.50 | 312.50 | 297.02 | 299.59 | 299.59 | qfq | 2,065,871 | 627,109,354 | -3.64% |
| 2026-07-10 | 307.00 | 316.50 | 297.10 | 310.90 | 310.90 | qfq | 2,815,922 | 871,600,983 | 1.42% |
| 2026-07-09 | 305.00 | 317.11 | 296.66 | 306.55 | 306.55 | qfq | 2,720,091 | 835,614,125 | 0.84% |
| 2026-07-08 | 309.32 | 317.86 | 303.01 | 304.00 | 304.00 | qfq | 2,590,404 | 801,210,617 | -0.77% |
| 2026-07-07 | 322.00 | 326.86 | 305.00 | 306.36 | 306.36 | qfq | 3,622,368 | 1,131,543,295 | -7.16% |
| 2026-07-06 | 330.01 | 355.28 | 325.00 | 330.00 | 330.00 | qfq | 4,293,554 | 1,446,595,483 | -2.94% |
| 2026-07-03 | 334.88 | 349.00 | 314.00 | 340.00 | 340.00 | qfq | 4,419,142 | 1,467,122,929 | 1.34% |
| 2026-07-02 | 310.95 | 353.88 | 310.01 | 335.50 | 335.50 | qfq | 5,279,021 | 1,742,581,351 | 4.88% |
| 2026-07-01 | 291.91 | 323.00 | 268.52 | 319.90 | 319.90 | qfq | 4,425,758 | 1,304,775,205 | 8.80% |
| 2026-06-30 | 290.26 | 300.00 | 288.00 | 294.03 | 294.03 | qfq | 2,728,747 | 800,719,913 | -1.00% |
| 2026-06-29 | 265.02 | 302.17 | 258.00 | 297.01 | 297.01 | qfq | 4,161,330 | 1,193,121,223 | 13.11% |
| 2026-06-26 | 271.00 | 278.44 | 258.88 | 262.59 | 262.59 | qfq | 2,263,885 | 602,547,288 | -3.81% |
| 2026-06-25 | 240.48 | 276.58 | 239.00 | 273.00 | 273.00 | qfq | 3,494,322 | 908,819,015 | 10.21% |
| 2026-06-24 | 248.00 | 262.48 | 245.02 | 247.71 | 247.71 | qfq | 2,997,544 | 761,681,234 | -1.87% |
| 2026-06-23 | 231.08 | 258.72 | 226.50 | 252.43 | 252.43 | qfq | 4,747,181 | 1,166,102,988 | 10.97% |
| 2026-06-22 | 228.88 | 232.91 | 220.10 | 227.48 | 227.48 | qfq | 3,129,098 | 706,189,273 | -0.85% |
| 2026-06-18 | 227.67 | 243.26 | 225.20 | 229.43 | 229.43 | qfq | 2,421,700 | 564,495,115 | -0.25% |
| 2026-06-17 | 232.89 | 234.81 | 227.02 | 230.00 | 230.00 | qfq | 1,430,342 | 328,293,955 | -2.17% |
| 2026-06-16 | 234.83 | 236.68 | 228.01 | 235.11 | 235.11 | qfq | 1,943,642 | 449,572,723 | -0.68% |
| 2026-06-15 | 236.00 | 241.51 | 228.00 | 236.73 | 236.73 | qfq | 2,443,085 | 577,822,506 | 2.04% |
| 2026-06-12 | 218.41 | 234.89 | 214.00 | 232.00 | 232.00 | qfq | 3,573,599 | 816,634,492 | 6.24% |
| 2026-06-11 | 215.92 | 221.98 | 213.07 | 218.38 | 218.38 | qfq | 1,786,423 | 387,483,678 | -0.73% |
| 2026-06-10 | 205.00 | 223.23 | 205.00 | 219.98 | 219.98 | qfq | 2,782,840 | 602,651,396 | 5.30% |
| 2026-06-09 | 204.00 | 211.83 | 201.02 | 208.90 | 208.90 | qfq | 2,000,109 | 413,903,141 | 2.11% |
| 2026-06-08 | 210.94 | 213.58 | 201.02 | 204.58 | 204.58 | qfq | 2,197,547 | 454,019,860 | -3.63% |
| 2026-06-05 | 217.00 | 221.01 | 210.13 | 212.29 | 212.29 | qfq | 1,675,993 | 358,453,120 | -0.29% |
| 2026-06-04 | 214.31 | 222.49 | 211.50 | 212.90 | 212.90 | qfq | 2,081,569 | 448,640,141 | 0.36% |
| 2026-06-03 | 211.98 | 214.98 | 207.50 | 212.13 | 212.13 | qfq | 1,648,417 | 348,147,642 | -0.08% |
| 2026-06-02 | 211.00 | 218.00 | 200.10 | 212.31 | 212.31 | qfq | 3,207,748 | 681,769,072 | -0.39% |
| 2026-06-01 | 239.99 | 243.90 | 205.66 | 213.15 | 213.15 | qfq | 5,789,690 | 1,260,664,801 | -10.66% |
| 2026-05-29 | 222.90 | 244.00 | 218.89 | 238.57 | 238.57 | qfq | 5,001,838 | 1,167,689,305 | 8.64% |
| 2026-05-28 | 237.40 | 237.63 | 219.09 | 219.60 | 219.60 | qfq | 2,553,282 | 572,432,849 | -6.83% |
| 2026-05-27 | 234.00 | 239.66 | 231.18 | 235.71 | 235.71 | qfq | 1,906,219 | 447,041,092 | -0.54% |
| 2026-05-26 | 236.01 | 243.98 | 231.86 | 237.00 | 237.00 | qfq | 2,332,548 | 554,867,192 | 1.72% |
| 2026-05-25 | 238.06 | 241.65 | 228.22 | 233.00 | 233.00 | qfq | 2,787,838 | 651,646,079 | -2.94% |
| 2026-05-22 | 255.00 | 255.83 | 239.06 | 240.06 | 240.06 | qfq | 1,864,856 | 453,932,578 | -4.01% |
| 2026-05-21 | 248.50 | 261.00 | 247.92 | 250.10 | 250.10 | qfq | 2,512,588 | 636,476,965 | 1.13% |
| 2026-05-20 | 244.96 | 250.00 | 241.07 | 247.31 | 247.31 | qfq | 1,535,817 | 376,808,870 | 0.11% |
| 2026-05-19 | 256.97 | 256.97 | 244.88 | 247.03 | 247.03 | qfq | 1,580,335 | 392,901,573 | -2.15% |
| 2026-05-18 | 254.44 | 256.57 | 249.11 | 252.47 | 252.47 | qfq | 1,378,943 | 346,618,728 | -1.77% |
| 2026-05-15 | 258.52 | 261.91 | 254.50 | 257.01 | 257.01 | qfq | 1,398,012 | 360,173,942 | -0.67% |
| 2026-05-14 | 264.60 | 268.50 | 256.50 | 258.75 | 258.75 | qfq | 1,592,650 | 415,564,298 | -2.21% |
| 2026-05-13 | 266.95 | 267.00 | 260.00 | 264.60 | 264.60 | qfq | 1,662,541 | 437,890,263 | 0.57% |
| 2026-05-12 | 272.88 | 278.56 | 262.50 | 263.10 | 263.10 | qfq | 2,309,364 | 620,180,462 | -4.23% |
| 2026-05-11 | 265.75 | 277.98 | 261.78 | 274.72 | 274.72 | qfq | 2,402,891 | 651,962,897 | 3.38% |
| 2026-05-08 | 276.50 | 276.50 | 264.50 | 265.75 | 265.75 | qfq | 1,906,879 | 510,912,026 | -3.89% |
| 2026-05-07 | 271.66 | 277.77 | 266.20 | 276.50 | 276.50 | qfq | 2,008,975 | 547,654,505 | 2.01% |
| 2026-05-06 | 269.09 | 275.83 | 267.08 | 271.04 | 271.04 | qfq | 1,775,906 | 481,809,895 | -0.62% |
| 2026-04-30 | 268.98 | 279.50 | 267.47 | 272.74 | 272.74 | qfq | 1,994,188 | 545,968,680 | 0.64% |
| 2026-04-29 | 274.20 | 275.00 | 264.00 | 271.00 | 271.00 | qfq | 1,553,573 | 418,173,192 | -0.73% |
| 2026-04-28 | 284.00 | 287.37 | 271.10 | 273.00 | 273.00 | qfq | 1,671,841 | 464,790,429 | -4.05% |
| 2026-04-27 | 283.60 | 285.57 | 278.00 | 284.52 | 284.52 | qfq | 1,536,873 | 432,494,541 | 0.17% |
| 2026-04-24 | 287.52 | 292.22 | 282.40 | 284.04 | 284.04 | qfq | 1,612,402 | 463,088,979 | -1.21% |
| 2026-04-23 | 294.08 | 294.99 | 283.68 | 287.52 | 287.52 | qfq | 1,964,929 | 565,983,139 | -2.67% |
| 2026-04-22 | 295.00 | 298.00 | 284.09 | 295.42 | 295.42 | qfq | 2,008,828 | 584,303,409 | -0.20% |
| 2026-04-21 | 298.96 | 313.00 | 295.01 | 296.00 | 296.00 | qfq | 1,552,799 | 469,831,607 | -1.34% |
| 2026-04-20 | 298.00 | 305.00 | 295.28 | 300.01 | 300.01 | qfq | 1,546,552 | 463,587,379 | 0.54% |
| 2026-04-17 | 310.01 | 313.23 | 290.08 | 298.39 | 298.39 | qfq | 3,100,961 | 927,954,069 | -4.58% |
| 2026-04-16 | 308.50 | 313.78 | 302.09 | 312.70 | 312.70 | qfq | 1,835,930 | 569,396,804 | -0.37% |
| 2026-04-15 | 305.35 | 314.90 | 295.39 | 313.85 | 313.85 | qfq | 2,595,848 | 795,209,148 | 4.84% |
| 2026-04-14 | 299.96 | 301.34 | 292.06 | 299.36 | 299.36 | qfq | 1,823,435 | 541,364,676 | -0.20% |
| 2026-04-13 | 301.00 | 309.88 | 298.07 | 299.95 | 299.95 | qfq | 1,644,515 | 498,392,338 | -1.26% |
| 2026-04-10 | 311.51 | 313.00 | 300.81 | 303.78 | 303.78 | qfq | 2,236,063 | 684,271,383 | -1.43% |
| 2026-04-09 | 319.49 | 324.99 | 307.70 | 308.20 | 308.20 | qfq | 1,726,912 | 540,669,544 | -4.29% |
| 2026-04-08 | 315.00 | 325.00 | 304.00 | 322.01 | 322.01 | qfq | 2,338,619 | 731,487,627 | 4.14% |
| 2026-04-07 | 310.00 | 316.70 | 297.77 | 309.22 | 309.22 | qfq | 1,581,302 | 485,274,726 | -1.37% |
| 2026-04-03 | 316.05 | 327.18 | 308.94 | 313.53 | 313.53 | qfq | 2,212,294 | 699,843,152 | -1.96% |
| 2026-04-02 | 306.65 | 330.55 | 306.03 | 319.79 | 319.79 | qfq | 3,103,635 | 995,298,166 | 2.20% |
| 2026-04-01 | 278.56 | 315.00 | 278.56 | 312.90 | 312.90 | qfq | 3,432,403 | 1,033,547,736 | 12.55% |
| 2026-03-31 | 277.00 | 289.00 | 274.30 | 278.00 | 278.00 | qfq | 2,206,732 | 620,348,166 | 0.28% |
| 2026-03-30 | 285.00 | 291.28 | 276.00 | 277.21 | 277.21 | qfq | 2,252,028 | 635,037,742 | -3.34% |
| 2026-03-27 | 253.99 | 288.93 | 253.00 | 286.78 | 286.78 | qfq | 3,445,028 | 952,622,810 | 12.46% |
| 2026-03-26 | 263.37 | 270.50 | 253.69 | 255.00 | 255.00 | qfq | 1,367,521 | 356,029,206 | -3.09% |
| 2026-03-25 | 266.46 | 270.80 | 261.50 | 263.12 | 263.12 | qfq | 1,735,948 | 459,663,832 | -0.97% |
| 2026-03-24 | 261.33 | 276.66 | 260.93 | 265.71 | 265.71 | qfq | 1,353,800 | 362,955,623 | 2.91% |
| 2026-03-23 | 265.00 | 268.00 | 254.90 | 258.20 | 258.20 | qfq | 1,300,775 | 338,960,255 | -4.89% |
| 2026-03-20 | 269.38 | 281.44 | 267.70 | 271.48 | 271.48 | qfq | 1,595,087 | 436,385,118 | 0.78% |
| 2026-03-19 | 266.07 | 273.64 | 266.07 | 269.38 | 269.38 | qfq | 1,267,240 | 341,062,210 | -0.49% |
| 2026-03-18 | 270.42 | 272.90 | 263.01 | 270.72 | 270.72 | qfq | 1,590,100 | 426,372,765 | -0.61% |
| 2026-03-17 | 265.06 | 281.98 | 263.00 | 272.37 | 272.37 | qfq | 2,117,128 | 580,376,142 | 2.59% |
| 2026-03-16 | 256.69 | 268.00 | 253.00 | 265.50 | 265.50 | qfq | 1,852,429 | 485,606,577 | 3.17% |
| 2026-03-13 | 256.39 | 262.83 | 253.38 | 257.33 | 257.33 | qfq | 1,275,188 | 328,921,104 | -0.26% |
| 2026-03-12 | 268.48 | 272.31 | 257.00 | 258.01 | 258.01 | qfq | 1,693,708 | 441,729,477 | -4.38% |
| 2026-03-11 | 283.81 | 284.28 | 269.00 | 269.82 | 269.82 | qfq | 2,006,287 | 547,743,557 | -3.98% |
| 2026-03-10 | 258.00 | 285.00 | 255.06 | 281.00 | 281.00 | qfq | 2,680,883 | 732,724,842 | 10.17% |
| 2026-03-09 | 256.97 | 261.89 | 251.66 | 255.06 | 255.06 | qfq | 1,224,197 | 314,867,768 | -1.33% |
| 2026-03-06 | 255.54 | 261.99 | 252.32 | 258.50 | 258.50 | qfq | 1,455,274 | 375,991,951 | 1.42% |
| 2026-03-05 | 244.99 | 257.41 | 241.23 | 254.87 | 254.87 | qfq | 2,042,141 | 513,083,418 | 4.84% |
| 2026-03-04 | 246.05 | 248.00 | 241.55 | 243.10 | 243.10 | qfq | 1,505,826 | 368,540,064 | -1.71% |
| 2026-03-03 | 254.00 | 259.87 | 245.87 | 247.33 | 247.33 | qfq | 2,292,394 | 572,507,869 | -3.01% |
| 2026-03-02 | 260.58 | 272.19 | 253.39 | 255.00 | 255.00 | qfq | 2,050,998 | 532,799,539 | -3.63% |
| 2026-02-27 | 276.01 | 277.73 | 264.60 | 264.60 | 264.60 | qfq | 1,983,611 | 533,485,315 | -4.18% |
| 2026-02-26 | 279.90 | 280.97 | 274.03 | 276.15 | 276.15 | qfq | 1,016,581 | 281,014,680 | -1.06% |
| 2026-02-25 | 287.82 | 288.80 | 278.24 | 279.10 | 279.10 | qfq | 1,494,951 | 421,447,219 | -3.62% |
| 2026-02-24 | 289.93 | 294.80 | 281.30 | 289.59 | 289.59 | qfq | 1,300,488 | 375,552,703 | 0.90% |
| 2026-02-13 | 285.90 | 290.76 | 285.01 | 287.00 | 287.00 | qfq | 1,025,589 | 295,289,223 | -0.83% |
| 2026-02-12 | 293.80 | 293.80 | 283.91 | 289.40 | 289.40 | qfq | 1,393,448 | 402,559,410 | -0.89% |
| 2026-02-11 | 287.01 | 299.75 | 283.46 | 292.00 | 292.00 | qfq | 2,174,420 | 638,634,988 | 1.39% |
| 2026-02-10 | 270.00 | 293.80 | 269.48 | 288.00 | 288.00 | qfq | 3,420,837 | 971,733,083 | 6.14% |
| 2026-02-09 | 283.64 | 285.00 | 267.00 | 271.35 | 271.35 | qfq | 2,139,594 | 585,324,341 | -3.43% |
| 2026-02-06 | 285.00 | 285.00 | 276.00 | 281.00 | 281.00 | qfq | 1,278,320 | 357,878,497 | -0.65% |
| 2026-02-05 | 277.00 | 287.69 | 271.49 | 282.83 | 282.83 | qfq | 2,006,419 | 565,457,025 | 2.87% |
| 2026-02-04 | 268.64 | 277.01 | 262.51 | 274.94 | 274.94 | qfq | 1,892,773 | 511,711,542 | 1.62% |
| 2026-02-03 | 270.80 | 272.01 | 262.36 | 270.56 | 270.56 | qfq | 1,286,413 | 342,958,575 | 0.32% |
| 2026-02-02 | 273.92 | 280.90 | 269.19 | 269.69 | 269.69 | qfq | 1,202,203 | 329,151,410 | -2.90% |
| 2026-01-30 | 283.66 | 291.00 | 275.80 | 277.75 | 277.75 | qfq | 1,697,150 | 479,722,490 | -0.30% |
| 2026-01-29 | 283.38 | 285.00 | 277.00 | 278.58 | 278.58 | qfq | 1,389,026 | 389,869,380 | -1.69% |
| 2026-01-28 | 285.00 | 288.54 | 279.17 | 283.38 | 283.38 | qfq | 1,129,874 | 319,371,161 | -0.82% |
| 2026-01-27 | 284.78 | 287.88 | 277.80 | 285.72 | 285.72 | qfq | 1,558,964 | 441,896,392 | 1.21% |
| 2026-01-26 | 290.19 | 291.00 | 282.00 | 282.30 | 282.30 | qfq | 1,624,567 | 462,114,446 | -2.86% |
| 2026-01-23 | 291.75 | 294.99 | 285.33 | 290.61 | 290.61 | qfq | 2,052,900 | 594,449,843 | -0.38% |
| 2026-01-22 | 303.00 | 305.00 | 288.00 | 291.73 | 291.73 | qfq | 2,606,258 | 766,829,504 | -3.72% |
| 2026-01-21 | 305.00 | 309.56 | 300.51 | 303.00 | 303.00 | qfq | 1,276,841 | 389,053,981 | -0.33% |
| 2026-01-20 | 305.00 | 312.00 | 301.90 | 304.00 | 304.00 | qfq | 1,151,928 | 353,202,056 | -0.98% |
| 2026-01-19 | 306.42 | 316.86 | 303.00 | 307.00 | 307.00 | qfq | 1,449,279 | 447,229,523 | -2.59% |
| 2026-01-16 | 321.66 | 323.23 | 312.58 | 315.16 | 315.16 | qfq | 1,687,649 | 535,463,293 | -0.90% |
| 2026-01-15 | 332.00 | 333.99 | 315.94 | 318.01 | 318.01 | qfq | 1,721,183 | 553,486,404 | -5.07% |
| 2026-01-14 | 341.89 | 343.00 | 323.00 | 335.00 | 335.00 | qfq | 1,882,925 | 627,657,648 | -2.59% |
| 2026-01-13 | 345.39 | 353.99 | 340.00 | 343.89 | 343.89 | qfq | 1,043,313 | 362,410,426 | -0.03% |
| 2026-01-12 | 343.00 | 347.30 | 339.10 | 344.00 | 344.00 | qfq | 924,606 | 318,519,154 | 0.03% |
| 2026-01-09 | 332.30 | 345.68 | 331.02 | 343.90 | 343.90 | qfq | 1,141,916 | 388,841,186 | 3.38% |
| 2026-01-08 | 339.56 | 342.48 | 331.14 | 332.66 | 332.66 | qfq | 1,092,866 | 367,555,127 | -1.69% |
| 2026-01-07 | 334.49 | 348.00 | 332.00 | 338.39 | 338.39 | qfq | 1,210,973 | 411,652,502 | 2.70% |
| 2026-01-06 | 324.63 | 330.96 | 320.00 | 329.48 | 329.48 | qfq | 1,110,218 | 362,934,695 | 1.74% |
| 2026-01-05 | 315.50 | 331.50 | 315.50 | 323.83 | 323.83 | qfq | 1,452,598 | 473,114,223 | 0.23% |
| 2025-12-31 | 325.98 | 326.17 | 320.99 | 323.10 | 323.10 | qfq | 680,714 | 220,002,900 | 0.14% |
| 2025-12-30 | 329.90 | 329.90 | 313.00 | 322.66 | 322.66 | qfq | 1,496,157 | 477,059,085 | -1.80% |
| 2025-12-29 | 338.00 | 338.90 | 328.30 | 328.56 | 328.56 | qfq | 712,927 | 236,465,034 | -2.95% |
| 2025-12-26 | 333.47 | 341.56 | 325.00 | 338.55 | 338.55 | qfq | 1,013,805 | 336,760,178 | 2.28% |
| 2025-12-25 | 342.01 | 343.60 | 328.71 | 331.00 | 331.00 | qfq | 1,073,162 | 358,715,193 | -3.22% |
| 2025-12-24 | 351.00 | 352.66 | 340.66 | 342.00 | 342.00 | qfq | 722,593 | 249,264,754 | -2.12% |
| 2025-12-23 | 351.69 | 353.90 | 349.00 | 349.40 | 349.40 | qfq | 391,605 | 137,542,815 | -0.17% |
| 2025-12-22 | 351.03 | 355.48 | 348.32 | 350.00 | 350.00 | qfq | 595,416 | 208,911,590 | -1.30% |
| 2025-12-19 | 348.12 | 356.99 | 346.80 | 354.62 | 354.62 | qfq | 721,458 | 253,779,924 | 1.87% |
| 2025-12-18 | 352.17 | 357.57 | 346.51 | 348.12 | 348.12 | qfq | 576,830 | 202,619,988 | -0.98% |
| 2025-12-17 | 348.23 | 354.50 | 346.23 | 351.57 | 351.57 | qfq | 476,998 | 167,846,582 | 1.29% |
| 2025-12-16 | 350.50 | 354.40 | 346.20 | 347.09 | 347.09 | qfq | 520,952 | 182,061,456 | -0.96% |
| 2025-12-15 | 359.54 | 362.98 | 348.36 | 350.47 | 350.47 | qfq | 971,288 | 344,213,783 | -2.63% |
| 2025-12-12 | 362.05 | 364.70 | 354.05 | 359.93 | 359.93 | qfq | 1,004,515 | 362,491,228 | -0.59% |
| 2025-12-11 | 365.90 | 368.20 | 361.30 | 362.06 | 362.06 | qfq | 607,492 | 221,645,683 | -1.08% |
| 2025-12-10 | 359.20 | 370.88 | 355.80 | 366.00 | 366.00 | qfq | 917,743 | 334,882,078 | 1.17% |
| 2025-12-09 | 362.85 | 370.66 | 359.10 | 361.77 | 361.77 | qfq | 987,066 | 359,163,289 | 0.19% |
| 2025-12-08 | 365.93 | 366.98 | 358.00 | 361.08 | 361.08 | qfq | 873,357 | 316,272,467 | -0.79% |
| 2025-12-05 | 367.63 | 367.65 | 359.00 | 363.95 | 363.95 | qfq | 656,199 | 238,047,379 | -0.30% |
| 2025-12-04 | 361.90 | 371.57 | 361.90 | 365.03 | 365.03 | qfq | 654,373 | 240,267,972 | 0.92% |
| 2025-12-03 | 369.60 | 371.88 | 361.05 | 361.70 | 361.70 | qfq | 570,910 | 208,560,323 | -2.10% |
| 2025-12-02 | 374.18 | 374.76 | 367.27 | 369.44 | 369.44 | qfq | 602,346 | 223,175,393 | -1.27% |
| 2025-12-01 | 380.81 | 384.98 | 370.51 | 374.18 | 374.18 | qfq | 1,058,995 | 396,124,943 | -1.40% |
| 2025-11-28 | 383.99 | 387.19 | 375.01 | 379.49 | 379.49 | qfq | 965,259 | 366,590,502 | -1.43% |
| 2025-11-27 | 384.63 | 391.50 | 380.89 | 384.99 | 384.99 | qfq | 693,397 | 267,897,152 | -0.85% |
| 2025-11-26 | 390.00 | 403.73 | 380.67 | 388.28 | 388.28 | qfq | 995,934 | 391,225,705 | 0.00% |
| 2025-11-25 | 381.13 | 404.00 | 377.70 | 388.28 | 388.28 | qfq | 1,379,243 | 538,466,870 | 0.86% |
| 2025-11-24 | 381.88 | 387.15 | 375.13 | 384.97 | 384.97 | qfq | 1,193,647 | 453,626,436 | 2.75% |
| 2025-11-21 | 372.20 | 381.98 | 369.00 | 374.66 | 374.66 | qfq | 845,229 | 317,203,073 | -0.11% |
| 2025-11-20 | 373.88 | 382.34 | 366.89 | 375.06 | 375.06 | qfq | 806,632 | 304,094,631 | 1.56% |
| 2025-11-19 | 377.58 | 377.58 | 358.12 | 369.30 | 369.30 | qfq | 840,043 | 307,307,625 | -1.65% |
| 2025-11-18 | 370.10 | 385.49 | 369.88 | 375.50 | 375.50 | qfq | 922,649 | 348,772,331 | 2.32% |
| 2025-11-17 | 366.50 | 373.98 | 358.88 | 367.00 | 367.00 | qfq | 631,528 | 231,596,381 | -1.24% |
| 2025-11-14 | 367.12 | 378.00 | 364.01 | 371.62 | 371.62 | qfq | 677,829 | 252,137,150 | -0.10% |
| 2025-11-13 | 356.84 | 373.93 | 356.47 | 372.00 | 372.00 | qfq | 1,359,080 | 498,816,511 | 3.09% |
| 2025-11-12 | 348.00 | 369.86 | 348.00 | 360.85 | 360.85 | qfq | 1,211,928 | 438,434,696 | 2.49% |
| 2025-11-11 | 351.85 | 353.67 | 346.50 | 352.08 | 352.08 | qfq | 732,919 | 256,603,746 | -0.06% |
| 2025-11-10 | 347.88 | 355.00 | 343.61 | 352.30 | 352.30 | qfq | 991,466 | 346,509,238 | 0.68% |
| 2025-11-07 | 361.50 | 363.00 | 347.27 | 349.93 | 349.93 | qfq | 925,501 | 326,838,435 | -3.20% |
| 2025-11-06 | 359.15 | 371.00 | 356.80 | 361.50 | 361.50 | qfq | 965,524 | 349,416,711 | -1.02% |
| 2025-11-05 | 360.10 | 376.99 | 356.00 | 365.21 | 365.21 | qfq | 1,113,675 | 406,217,881 | 0.89% |
| 2025-11-04 | 383.82 | 383.82 | 358.89 | 362.00 | 362.00 | qfq | 1,440,890 | 530,187,740 | -5.22% |
| 2025-11-03 | 374.00 | 390.13 | 362.00 | 381.94 | 381.94 | qfq | 1,642,971 | 618,812,771 | 2.40% |
| 2025-10-31 | 336.99 | 376.50 | 336.00 | 372.98 | 372.98 | qfq | 2,147,448 | 775,329,703 | 10.84% |
| 2025-10-30 | 341.00 | 343.73 | 334.34 | 336.50 | 336.50 | qfq | 893,552 | 302,149,989 | -2.10% |
| 2025-10-29 | 348.00 | 353.00 | 335.06 | 343.71 | 343.71 | qfq | 1,280,132 | 436,742,886 | -2.17% |
| 2025-10-28 | 353.99 | 359.00 | 346.62 | 351.33 | 351.33 | qfq | 645,154 | 226,157,303 | -0.75% |
| 2025-10-27 | 353.59 | 363.88 | 352.28 | 354.00 | 354.00 | qfq | 892,874 | 319,744,122 | 0.49% |
| 2025-10-24 | 351.86 | 357.20 | 348.01 | 352.28 | 352.28 | qfq | 606,254 | 213,692,051 | 0.31% |
| 2025-10-23 | 353.27 | 358.98 | 348.66 | 351.20 | 351.20 | qfq | 624,995 | 219,740,166 | -1.07% |
| 2025-10-22 | 364.00 | 368.25 | 353.15 | 355.00 | 355.00 | qfq | 662,553 | 237,647,090 | -2.14% |
| 2025-10-21 | 348.86 | 369.99 | 347.30 | 362.78 | 362.78 | qfq | 1,198,950 | 430,600,121 | 3.60% |
| 2025-10-20 | 350.00 | 357.98 | 340.37 | 350.18 | 350.18 | qfq | 751,492 | 263,586,461 | 1.78% |
| 2025-10-17 | 352.99 | 353.58 | 340.10 | 344.05 | 344.05 | qfq | 820,233 | 284,515,089 | -0.79% |
| 2025-10-16 | 339.03 | 360.44 | 337.39 | 346.80 | 346.80 | qfq | 1,140,728 | 399,561,018 | 1.92% |
| 2025-10-15 | 340.68 | 344.98 | 334.00 | 340.27 | 340.27 | qfq | 869,454 | 295,844,491 | 0.38% |
| 2025-10-14 | 361.97 | 364.70 | 337.38 | 338.98 | 338.98 | qfq | 1,458,341 | 504,971,788 | -6.18% |
| 2025-10-13 | 359.30 | 370.00 | 353.58 | 361.30 | 361.30 | qfq | 1,080,130 | 390,663,449 | 0.56% |
| 2025-10-10 | 365.22 | 368.70 | 358.00 | 359.30 | 359.30 | qfq | 929,244 | 337,231,294 | -1.96% |
| 2025-10-09 | 380.00 | 380.99 | 355.17 | 366.50 | 366.50 | qfq | 1,311,558 | 478,328,734 | -2.34% |
| 2025-09-30 | 362.85 | 379.89 | 362.85 | 375.30 | 375.30 | qfq | 1,040,278 | 388,247,777 | 3.43% |
| 2025-09-29 | 371.00 | 372.00 | 354.20 | 362.85 | 362.85 | qfq | 1,256,620 | 454,868,009 | -2.70% |
| 2025-09-26 | 383.08 | 383.12 | 370.01 | 372.90 | 372.90 | qfq | 1,146,576 | 431,182,000 | -1.48% |
| 2025-09-25 | 368.99 | 384.97 | 366.81 | 378.50 | 378.50 | qfq | 1,407,775 | 532,944,769 | 3.19% |
| 2025-09-24 | 365.51 | 372.99 | 361.00 | 366.80 | 366.80 | qfq | 1,111,978 | 408,566,807 | 0.35% |
| 2025-09-23 | 364.97 | 379.10 | 359.12 | 365.51 | 365.51 | qfq | 1,397,288 | 513,189,594 | -0.84% |
| 2025-09-22 | 370.00 | 371.56 | 357.50 | 368.60 | 368.60 | qfq | 1,466,457 | 533,934,153 | -1.68% |
| 2025-09-19 | 379.99 | 385.92 | 365.20 | 374.91 | 374.91 | qfq | 1,455,128 | 540,399,635 | -1.34% |
| 2025-09-18 | 367.00 | 382.58 | 367.00 | 379.99 | 379.99 | qfq | 1,722,474 | 647,425,296 | 2.15% |
| 2025-09-17 | 358.50 | 383.99 | 352.21 | 372.00 | 372.00 | qfq | 2,116,879 | 781,067,741 | 4.08% |
| 2025-09-16 | 352.00 | 360.50 | 347.58 | 357.42 | 357.42 | qfq | 1,236,299 | 438,245,283 | 1.00% |
| 2025-09-15 | 366.00 | 368.74 | 351.00 | 353.89 | 353.89 | qfq | 2,374,042 | 855,471,873 | 1.17% |
| 2025-09-12 | 358.00 | 358.00 | 345.29 | 349.79 | 349.79 | qfq | 1,571,557 | 553,909,723 | 0.51% |
| 2025-09-11 | 333.50 | 348.90 | 321.24 | 348.00 | 348.00 | qfq | 2,461,201 | 838,746,754 | 1.45% |
| 2025-09-10 | 356.08 | 370.99 | 337.38 | 343.01 | 343.01 | qfq | 2,933,095 | 1,017,603,372 | -5.30% |
| 2025-09-09 | 384.00 | 405.00 | 353.00 | 362.20 | 362.20 | qfq | 2,211,987 | 833,393,142 | -5.68% |
| 2025-09-08 | 388.88 | 414.02 | 382.01 | 384.00 | 384.00 | qfq | 1,808,638 | 714,999,412 | -1.04% |
| 2025-09-05 | 390.67 | 396.66 | 353.17 | 388.02 | 388.02 | qfq | 1,512,578 | 573,777,243 | -1.14% |
| 2025-09-04 | 398.00 | 401.80 | 371.60 | 392.50 | 392.50 | qfq | 2,015,386 | 777,832,555 | -4.27% |
| 2025-09-03 | 359.78 | 411.00 | 350.28 | 410.00 | 410.00 | qfq | 2,165,001 | 812,257,335 | 13.39% |
| 2025-09-02 | 347.00 | 373.80 | 338.00 | 361.58 | 361.58 | qfq | 2,058,810 | 734,701,312 | 4.20% |
| 2025-09-01 | 332.35 | 353.00 | 331.02 | 347.00 | 347.00 | qfq | 1,724,947 | 598,756,186 | 3.74% |
| 2025-08-29 | 320.39 | 342.87 | 320.09 | 334.50 | 334.50 | qfq | 1,391,692 | 463,529,623 | 3.22% |
| 2025-08-28 | 324.50 | 326.00 | 313.08 | 324.08 | 324.08 | qfq | 1,353,539 | 430,685,062 | -0.04% |
| 2025-08-27 | 336.98 | 349.17 | 322.28 | 324.21 | 324.21 | qfq | 1,712,714 | 568,780,975 | -4.64% |
| 2025-08-26 | 330.20 | 346.00 | 330.14 | 340.00 | 340.00 | qfq | 1,453,263 | 492,612,105 | 3.03% |
| 2025-08-25 | 327.40 | 333.88 | 325.98 | 330.00 | 330.00 | qfq | 1,481,745 | 488,857,543 | -0.52% |
| 2025-08-22 | 326.97 | 334.79 | 315.00 | 331.71 | 331.71 | qfq | 1,548,418 | 499,215,690 | 2.08% |
| 2025-08-21 | 311.82 | 339.95 | 308.01 | 324.96 | 324.96 | qfq | 1,620,814 | 522,749,497 | 4.21% |
| 2025-08-20 | 309.00 | 319.51 | 305.23 | 311.82 | 311.82 | qfq | 1,039,526 | 323,223,011 | -0.38% |
| 2025-08-19 | 318.00 | 330.02 | 307.19 | 313.00 | 313.00 | qfq | 1,561,378 | 497,465,029 | 1.42% |
| 2025-08-18 | 309.82 | 311.32 | 304.11 | 308.63 | 308.63 | qfq | 1,002,459 | 307,563,203 | -0.05% |
| 2025-08-15 | 311.80 | 315.00 | 300.50 | 308.78 | 308.78 | qfq | 1,264,749 | 389,154,148 | -1.88% |
| 2025-08-14 | 312.56 | 319.59 | 310.17 | 314.70 | 314.70 | qfq | 966,880 | 305,095,867 | 0.68% |
| 2025-08-13 | 296.40 | 317.99 | 295.50 | 312.56 | 312.56 | qfq | 1,349,764 | 417,585,494 | 5.51% |
| 2025-08-12 | 303.39 | 308.41 | 293.60 | 296.25 | 296.25 | qfq | 935,144 | 279,124,990 | -2.35% |
| 2025-08-11 | 293.24 | 308.85 | 291.00 | 303.39 | 303.39 | qfq | 790,381 | 239,265,214 | 2.69% |
| 2025-08-08 | 298.50 | 301.25 | 290.62 | 295.45 | 295.45 | qfq | 667,455 | 196,737,236 | -0.99% |
| 2025-08-07 | 303.50 | 312.49 | 296.01 | 298.41 | 298.41 | qfq | 727,828 | 219,710,653 | -2.54% |
| 2025-08-06 | 296.30 | 312.98 | 295.66 | 306.19 | 306.19 | qfq | 969,716 | 297,480,839 | 3.11% |
| 2025-08-05 | 292.93 | 303.00 | 291.36 | 296.96 | 296.96 | qfq | 852,575 | 254,060,361 | 1.91% |
| 2025-08-04 | 305.00 | 305.01 | 289.00 | 291.40 | 291.40 | qfq | 1,420,110 | 417,040,620 | -4.52% |
| 2025-08-01 | 305.60 | 309.59 | 303.01 | 305.18 | 305.18 | qfq | 851,019 | 260,778,262 | -0.72% |
| 2025-07-31 | 324.69 | 325.51 | 307.00 | 307.40 | 307.40 | qfq | 1,288,785 | 405,566,284 | -5.53% |
| 2025-07-30 | 317.56 | 335.00 | 315.50 | 325.40 | 325.40 | qfq | 1,168,731 | 383,138,112 | 1.88% |
| 2025-07-29 | 319.65 | 330.80 | 313.00 | 319.38 | 319.38 | qfq | 994,849 | 321,175,858 | 1.39% |
| 2025-07-28 | 308.42 | 321.21 | 303.72 | 315.00 | 315.00 | qfq | 1,100,887 | 343,720,955 | 3.42% |
| 2025-07-25 | 308.71 | 315.88 | 304.50 | 304.58 | 304.58 | qfq | 768,664 | 236,913,230 | -2.03% |
| 2025-07-24 | 308.06 | 313.95 | 299.00 | 310.90 | 310.90 | qfq | 969,380 | 297,587,718 | 0.26% |
| 2025-07-23 | 309.00 | 313.00 | 302.15 | 310.10 | 310.10 | qfq | 863,021 | 264,055,326 | -0.28% |
| 2025-07-22 | 299.00 | 315.30 | 298.16 | 310.98 | 310.98 | qfq | 1,206,592 | 372,352,682 | 2.92% |
| 2025-07-21 | 315.24 | 316.71 | 296.01 | 302.16 | 302.16 | qfq | 1,499,183 | 457,367,823 | -5.88% |
| 2025-07-18 | 297.78 | 324.49 | 292.50 | 321.04 | 321.04 | qfq | 1,525,723 | 474,604,432 | 6.70% |
| 2025-07-17 | 293.88 | 303.98 | 291.19 | 300.88 | 300.88 | qfq | 1,260,365 | 376,756,821 | 2.38% |
| 2025-07-16 | 294.98 | 301.98 | 291.00 | 293.88 | 293.88 | qfq | 805,905 | 236,786,961 | -1.05% |
| 2025-07-15 | 284.57 | 298.97 | 282.01 | 297.00 | 297.00 | qfq | 1,057,303 | 308,743,846 | 4.62% |
| 2025-07-14 | 281.50 | 290.59 | 281.50 | 283.88 | 283.88 | qfq | 773,170 | 220,920,295 | 0.94% |
| 2025-07-11 | 285.58 | 293.00 | 281.25 | 281.25 | 281.25 | qfq | 993,507 | 285,640,831 | -1.32% |
| 2025-07-10 | 290.00 | 293.42 | 284.00 | 285.00 | 285.00 | qfq | 938,426 | 269,876,292 | -1.95% |
| 2025-07-09 | 292.00 | 295.66 | 287.88 | 290.68 | 290.68 | qfq | 763,437 | 223,015,200 | -0.52% |
| 2025-07-08 | 300.10 | 303.00 | 287.50 | 292.20 | 292.20 | qfq | 1,151,405 | 337,376,837 | -3.53% |
| 2025-07-07 | 307.33 | 311.95 | 301.30 | 302.89 | 302.89 | qfq | 618,855 | 188,794,705 | -1.39% |
| 2025-07-04 | 300.00 | 316.33 | 295.00 | 307.15 | 307.15 | qfq | 986,411 | 304,017,355 | 3.07% |
| 2025-07-03 | 294.90 | 301.57 | 293.17 | 298.00 | 298.00 | qfq | 604,726 | 180,549,106 | 1.73% |
| 2025-07-02 | 299.58 | 305.90 | 289.00 | 292.92 | 292.92 | qfq | 798,096 | 235,371,633 | -3.01% |
| 2025-07-01 | 292.67 | 302.88 | 292.67 | 302.01 | 302.01 | qfq | 743,013 | 222,202,085 | 1.99% |
| 2025-06-30 | 298.00 | 299.83 | 289.13 | 296.12 | 296.12 | qfq | 821,324 | 241,090,282 | -0.43% |
| 2025-06-27 | 293.93 | 303.00 | 292.90 | 297.39 | 297.39 | qfq | 710,032 | 210,293,657 | -0.04% |
| 2025-06-26 | 297.89 | 300.40 | 286.40 | 297.51 | 297.51 | qfq | 908,175 | 267,420,967 | -0.47% |
| 2025-06-25 | 294.40 | 304.15 | 293.08 | 298.90 | 298.90 | qfq | 851,129 | 254,706,583 | 1.91% |
| 2025-06-24 | 296.00 | 298.56 | 292.26 | 293.29 | 293.29 | qfq | 824,393 | 242,845,254 | -0.25% |
| 2025-06-23 | 292.80 | 302.00 | 290.36 | 294.03 | 294.03 | qfq | 967,449 | 285,478,272 | 0.39% |
| 2025-06-20 | 297.17 | 300.06 | 292.90 | 292.90 | 292.90 | qfq | 843,186 | 248,972,132 | -0.78% |
| 2025-06-19 | 305.43 | 308.58 | 293.00 | 295.21 | 295.21 | qfq | 828,002 | 247,567,524 | -2.91% |
| 2025-06-18 | 307.92 | 311.58 | 303.00 | 304.07 | 304.07 | qfq | 910,295 | 278,180,558 | -0.95% |
| 2025-06-17 | 322.50 | 325.81 | 307.00 | 307.00 | 307.00 | qfq | 1,177,783 | 368,892,264 | -4.95% |
| 2025-06-16 | 325.45 | 325.45 | 312.51 | 322.99 | 322.99 | qfq | 1,307,665 | 415,794,002 | -0.77% |
| 2025-06-13 | 330.00 | 338.00 | 320.00 | 325.50 | 325.50 | qfq | 2,490,683 | 809,734,726 | -3.56% |
| 2025-06-12 | 331.00 | 340.02 | 325.66 | 337.50 | 337.50 | qfq | 946,938 | 316,136,924 | 2.90% |
| 2025-06-11 | 333.00 | 336.00 | 324.00 | 328.00 | 328.00 | qfq | 1,031,601 | 338,421,655 | -3.02% |
| 2025-06-10 | 328.00 | 341.99 | 327.00 | 338.20 | 338.20 | qfq | 1,086,219 | 362,130,668 | 2.03% |
| 2025-06-09 | 300.00 | 335.88 | 299.99 | 331.48 | 331.48 | qfq | 976,978 | 315,765,982 | 9.90% |
| 2025-06-06 | 299.98 | 302.88 | 293.86 | 301.61 | 301.61 | qfq | 689,687 | 206,007,795 | 0.60% |
| 2025-06-05 | 303.33 | 306.74 | 297.01 | 299.82 | 299.82 | qfq | 924,193 | 278,074,956 | -1.89% |
| 2025-06-04 | 290.00 | 309.00 | 286.23 | 305.60 | 305.60 | qfq | 966,168 | 290,534,185 | 4.46% |
| 2025-06-03 | 300.10 | 300.55 | 283.80 | 292.55 | 292.55 | qfq | 1,567,060 | 454,843,945 | -2.87% |
| 2025-05-30 | 284.80 | 301.18 | 283.00 | 301.18 | 301.18 | qfq | 1,773,315 | 523,928,734 | 5.31% |
| 2025-05-29 | 267.90 | 286.20 | 265.49 | 286.00 | 286.00 | qfq | 1,010,234 | 282,279,117 | 6.72% |
| 2025-05-28 | 272.00 | 274.50 | 266.01 | 268.00 | 268.00 | qfq | 527,439 | 142,550,388 | -0.78% |
| 2025-05-27 | 268.50 | 272.57 | 265.10 | 270.10 | 270.10 | qfq | 586,055 | 157,989,439 | 0.98% |
| 2025-05-26 | 267.74 | 270.84 | 264.11 | 267.47 | 267.47 | qfq | 573,273 | 153,193,764 | -0.45% |
| 2025-05-23 | 278.00 | 279.00 | 266.98 | 268.69 | 268.69 | qfq | 1,255,132 | 340,047,438 | -3.35% |
| 2025-05-22 | 268.88 | 281.00 | 260.00 | 278.00 | 278.00 | qfq | 1,490,139 | 405,446,754 | 2.81% |
| 2025-05-21 | 267.22 | 272.69 | 263.70 | 270.39 | 270.39 | qfq | 770,713 | 207,309,150 | 0.14% |
| 2025-05-20 | 271.76 | 271.76 | 265.00 | 270.00 | 270.00 | qfq | 872,345 | 234,468,068 | 1.32% |
| 2025-05-19 | 268.03 | 277.58 | 265.20 | 266.49 | 266.49 | qfq | 726,707 | 196,194,663 | -2.00% |
| 2025-05-16 | 266.34 | 275.00 | 260.10 | 271.93 | 271.93 | qfq | 901,094 | 241,882,969 | 2.05% |
| 2025-05-15 | 265.99 | 269.08 | 262.00 | 266.47 | 266.47 | qfq | 724,088 | 192,661,833 | 0.80% |
| 2025-05-14 | 266.31 | 269.88 | 261.50 | 264.36 | 264.36 | qfq | 753,081 | 199,560,062 | -0.86% |
| 2025-05-13 | 264.93 | 272.00 | 263.01 | 266.66 | 266.66 | qfq | 882,546 | 236,173,729 | 1.40% |
| 2025-05-12 | 272.16 | 274.38 | 258.01 | 262.99 | 262.99 | qfq | 1,638,438 | 431,307,137 | -6.08% |
| 2025-05-09 | 278.33 | 288.02 | 276.01 | 280.00 | 280.00 | qfq | 729,789 | 206,144,509 | 0.61% |
| 2025-05-08 | 286.00 | 289.88 | 276.05 | 278.30 | 278.30 | qfq | 970,992 | 272,941,480 | -4.36% |
| 2025-05-07 | 290.00 | 293.69 | 279.01 | 291.00 | 291.00 | qfq | 1,146,796 | 326,044,219 | 1.72% |
| 2025-05-06 | 282.20 | 299.99 | 279.00 | 286.08 | 286.08 | qfq | 1,233,924 | 359,444,414 | 0.00% |
| 2025-04-30 | 276.00 | 290.02 | 274.00 | 286.08 | 286.08 | qfq | 1,117,369 | 316,771,665 | -1.06% |
| 2025-04-29 | 282.00 | 295.10 | 281.00 | 289.15 | 289.15 | qfq | 1,165,170 | 334,390,312 | 1.46% |
| 2025-04-28 | 271.16 | 293.76 | 263.00 | 285.00 | 285.00 | qfq | 1,554,552 | 436,816,270 | 2.93% |
| 2025-04-25 | 284.00 | 284.00 | 269.51 | 276.90 | 276.90 | qfq | 1,071,282 | 294,080,536 | -2.16% |
| 2025-04-24 | 285.20 | 287.97 | 279.18 | 283.00 | 283.00 | qfq | 822,777 | 233,124,030 | -0.18% |
| 2025-04-23 | 288.60 | 293.00 | 278.08 | 283.50 | 283.50 | qfq | 1,236,333 | 350,389,157 | -2.75% |
| 2025-04-22 | 259.00 | 297.86 | 259.00 | 291.51 | 291.51 | qfq | 1,298,902 | 362,270,617 | 11.41% |
| 2025-04-21 | 255.00 | 266.00 | 250.02 | 261.66 | 261.66 | qfq | 933,964 | 241,762,190 | 1.03% |
| 2025-04-18 | 261.22 | 264.00 | 254.00 | 259.00 | 259.00 | qfq | 677,209 | 175,198,253 | -2.63% |
| 2025-04-17 | 258.00 | 266.00 | 253.08 | 266.00 | 266.00 | qfq | 1,000,118 | 258,254,730 | 1.09% |
| 2025-04-16 | 264.00 | 264.00 | 246.50 | 263.14 | 263.14 | qfq | 1,399,476 | 355,402,419 | 1.53% |
| 2025-04-15 | 240.00 | 259.18 | 237.51 | 259.18 | 259.18 | qfq | 1,333,507 | 329,862,414 | 7.94% |
| 2025-04-14 | 245.07 | 246.23 | 237.01 | 240.11 | 240.11 | qfq | 1,045,957 | 252,567,253 | -1.67% |
| 2025-04-11 | 240.00 | 246.58 | 234.15 | 244.20 | 244.20 | qfq | 1,071,102 | 257,213,980 | 1.52% |
| 2025-04-10 | 240.00 | 247.00 | 230.92 | 240.54 | 240.54 | qfq | 1,397,780 | 336,196,410 | 5.00% |
| 2025-04-09 | 218.00 | 229.09 | 211.00 | 229.09 | 229.09 | qfq | 1,979,974 | 440,432,123 | 1.48% |
| 2025-04-08 | 225.10 | 228.00 | 214.04 | 225.74 | 225.74 | qfq | 1,903,733 | 422,158,005 | 1.54% |
| 2025-04-07 | 229.00 | 245.02 | 210.00 | 222.31 | 222.31 | qfq | 2,058,892 | 468,157,038 | -11.16% |
| 2025-04-03 | 246.80 | 251.58 | 241.01 | 250.25 | 250.25 | qfq | 1,135,072 | 280,541,333 | 1.32% |
| 2025-04-02 | 248.00 | 252.88 | 245.00 | 246.99 | 246.99 | qfq | 877,843 | 217,513,155 | -0.61% |
| 2025-04-01 | 232.73 | 254.00 | 230.31 | 248.50 | 248.50 | qfq | 2,058,915 | 503,322,638 | 6.97% |
| 2025-03-31 | 229.01 | 238.03 | 226.50 | 232.31 | 232.31 | qfq | 1,221,685 | 283,286,983 | -1.97% |
| 2025-03-28 | 224.88 | 246.58 | 224.88 | 236.99 | 236.99 | qfq | 2,262,369 | 536,216,486 | 5.39% |
| 2025-03-27 | 207.21 | 226.00 | 206.00 | 224.88 | 224.88 | qfq | 1,420,634 | 312,254,632 | 8.58% |
| 2025-03-26 | 211.07 | 213.98 | 206.76 | 207.11 | 207.11 | qfq | 625,037 | 131,046,505 | -1.88% |
| 2025-03-25 | 211.54 | 216.00 | 209.69 | 211.07 | 211.07 | qfq | 614,941 | 130,879,650 | 0.04% |
| 2025-03-24 | 211.00 | 218.88 | 208.55 | 210.99 | 210.99 | qfq | 733,135 | 155,781,659 | -1.83% |
| 2025-03-21 | 216.94 | 219.94 | 213.03 | 214.93 | 214.93 | qfq | 788,058 | 170,117,289 | -1.41% |
| 2025-03-20 | 221.50 | 221.50 | 216.50 | 218.00 | 218.00 | qfq | 621,128 | 135,880,197 | -2.02% |
| 2025-03-19 | 220.00 | 227.00 | 218.03 | 222.50 | 222.50 | qfq | 1,102,158 | 246,313,509 | 0.31% |
| 2025-03-18 | 219.51 | 223.62 | 216.45 | 221.82 | 221.82 | qfq | 1,052,378 | 232,369,357 | 1.06% |
| 2025-03-17 | 211.71 | 222.29 | 211.05 | 219.50 | 219.50 | qfq | 1,311,453 | 285,469,634 | 3.53% |
| 2025-03-14 | 208.58 | 215.55 | 208.58 | 212.02 | 212.02 | qfq | 816,642 | 173,752,827 | 1.29% |
| 2025-03-13 | 209.32 | 213.00 | 208.73 | 209.31 | 209.31 | qfq | 629,564 | 132,506,132 | -0.57% |
| 2025-03-12 | 214.40 | 217.60 | 209.30 | 210.52 | 210.52 | qfq | 801,847 | 169,854,655 | -1.72% |
| 2025-03-11 | 213.05 | 217.10 | 208.37 | 214.20 | 214.20 | qfq | 875,842 | 187,181,544 | 0.54% |
| 2025-03-10 | 206.38 | 217.76 | 206.38 | 213.05 | 213.05 | qfq | 1,266,185 | 269,754,248 | 0.97% |
| 2025-03-07 | 218.00 | 218.00 | 208.55 | 211.00 | 211.00 | qfq | 1,824,346 | 386,823,348 | -3.10% |
| 2025-03-06 | 220.00 | 221.30 | 211.21 | 217.75 | 217.75 | qfq | 1,453,680 | 314,497,023 | -0.09% |
| 2025-03-05 | 214.08 | 222.75 | 214.07 | 217.95 | 217.95 | qfq | 902,572 | 197,601,711 | 0.58% |
| 2025-03-04 | 216.40 | 221.99 | 214.00 | 216.70 | 216.70 | qfq | 1,085,628 | 236,635,263 | 0.79% |
| 2025-03-03 | 230.00 | 238.49 | 213.46 | 215.00 | 215.00 | qfq | 2,193,535 | 487,987,044 | -7.73% |
| 2025-02-28 | 226.38 | 235.60 | 219.50 | 233.00 | 233.00 | qfq | 2,489,069 | 567,545,963 | 3.44% |
| 2025-02-27 | 224.23 | 228.63 | 218.15 | 225.25 | 225.25 | qfq | 1,635,576 | 365,683,152 | -0.75% |
| 2025-02-26 | 213.00 | 227.97 | 209.50 | 226.96 | 226.96 | qfq | 2,006,228 | 439,683,757 | 7.29% |
| 2025-02-25 | 208.98 | 218.98 | 207.29 | 211.53 | 211.53 | qfq | 1,344,967 | 287,629,241 | 0.71% |
| 2025-02-24 | 209.00 | 214.00 | 203.15 | 210.04 | 210.04 | qfq | 1,501,783 | 315,666,099 | 0.29% |
| 2025-02-21 | 185.00 | 213.13 | 184.50 | 209.43 | 209.43 | qfq | 3,186,350 | 636,134,196 | 14.22% |
| 2025-02-20 | 183.30 | 188.70 | 182.01 | 183.35 | 183.35 | qfq | 870,374 | 161,177,186 | 0.03% |
| 2025-02-19 | 187.89 | 187.89 | 181.54 | 183.30 | 183.30 | qfq | 1,161,084 | 213,287,001 | -2.45% |
| 2025-02-18 | 181.30 | 189.99 | 178.56 | 187.90 | 187.90 | qfq | 1,639,484 | 306,177,750 | 3.69% |
| 2025-02-17 | 182.86 | 185.20 | 179.88 | 181.22 | 181.22 | qfq | 981,476 | 178,202,013 | -0.79% |
| 2025-02-14 | 183.97 | 185.57 | 177.89 | 182.66 | 182.66 | qfq | 1,623,107 | 293,414,727 | -0.85% |
| 2025-02-13 | 191.30 | 194.31 | 184.22 | 184.22 | 184.22 | qfq | 1,340,338 | 251,340,670 | -3.70% |
| 2025-02-12 | 189.02 | 195.88 | 187.11 | 191.30 | 191.30 | qfq | 1,736,441 | 333,239,512 | 1.28% |
| 2025-02-11 | 178.40 | 188.96 | 173.91 | 188.88 | 188.88 | qfq | 2,140,730 | 390,289,219 | 5.83% |
| 2025-02-10 | 181.73 | 182.86 | 178.10 | 178.47 | 178.47 | qfq | 1,585,493 | 284,573,477 | -1.29% |
| 2025-02-07 | 181.06 | 186.00 | 177.50 | 180.81 | 180.81 | qfq | 1,955,227 | 353,329,400 | -0.41% |
| 2025-02-06 | 182.00 | 184.95 | 176.50 | 181.56 | 181.56 | qfq | 1,863,176 | 333,636,245 | -0.48% |
| 2025-02-05 | 191.87 | 192.81 | 180.02 | 182.43 | 182.43 | qfq | 1,091,404 | 199,815,161 | -5.39% |
| 2025-01-27 | 194.64 | 196.23 | 189.21 | 192.83 | 192.83 | qfq | 870,183 | 167,275,332 | -0.97% |
| 2025-01-24 | 198.00 | 199.56 | 190.18 | 194.72 | 194.72 | qfq | 1,005,044 | 195,059,996 | -2.49% |
| 2025-01-23 | 198.88 | 200.42 | 193.78 | 199.69 | 199.69 | qfq | 859,665 | 169,806,590 | 1.61% |
| 2025-01-22 | 192.00 | 197.00 | 192.00 | 196.52 | 196.52 | qfq | 654,600 | 127,827,087 | 1.45% |
| 2025-01-21 | 198.00 | 199.50 | 193.03 | 193.71 | 193.71 | qfq | 779,283 | 152,598,216 | -0.96% |
| 2025-01-20 | 193.90 | 202.90 | 193.25 | 195.58 | 195.58 | qfq | 995,389 | 196,997,895 | 1.56% |
| 2025-01-17 | 195.90 | 198.50 | 191.80 | 192.58 | 192.58 | qfq | 821,305 | 159,905,379 | -0.68% |
| 2025-01-16 | 186.00 | 195.88 | 186.00 | 193.90 | 193.90 | qfq | 836,184 | 161,447,192 | 2.82% |
| 2025-01-15 | 194.00 | 196.60 | 187.01 | 188.58 | 188.58 | qfq | 635,940 | 121,596,322 | -2.45% |
| 2025-01-14 | 184.51 | 193.53 | 184.33 | 193.32 | 193.32 | qfq | 1,077,015 | 203,657,732 | 3.36% |
| 2025-01-13 | 179.60 | 188.70 | 176.16 | 187.04 | 187.04 | qfq | 1,258,021 | 232,744,482 | 4.14% |
| 2025-01-10 | 194.00 | 196.00 | 177.35 | 179.60 | 179.60 | qfq | 1,631,834 | 298,254,671 | -6.80% |
| 2025-01-09 | 188.51 | 196.08 | 186.25 | 192.70 | 192.70 | qfq | 647,086 | 124,865,114 | 1.94% |
| 2025-01-08 | 188.00 | 191.98 | 185.00 | 189.04 | 189.04 | qfq | 662,651 | 124,934,584 | 0.61% |
| 2025-01-07 | 192.00 | 192.00 | 185.50 | 187.90 | 187.90 | qfq | 712,975 | 133,561,238 | -2.66% |
| 2025-01-06 | 187.00 | 196.50 | 187.00 | 193.03 | 193.03 | qfq | 876,432 | 169,479,997 | 1.30% |
| 2025-01-03 | 192.47 | 193.88 | 187.67 | 190.56 | 190.56 | qfq | 940,472 | 179,282,594 | -1.01% |
| 2025-01-02 | 193.25 | 196.27 | 188.17 | 192.50 | 192.50 | qfq | 1,106,387 | 212,485,438 | 0.40% |
| 2024-12-31 | 192.97 | 197.40 | 191.01 | 191.73 | 191.73 | qfq | 750,140 | 145,474,037 | -0.51% |
| 2024-12-30 | 196.97 | 201.47 | 188.88 | 192.71 | 192.71 | qfq | 1,136,758 | 220,650,980 | -1.16% |
| 2024-12-27 | 184.44 | 196.95 | 183.79 | 194.97 | 194.97 | qfq | 1,683,493 | 325,580,209 | 5.90% |
| 2024-12-26 | 186.38 | 187.45 | 183.70 | 184.11 | 184.11 | qfq | 696,960 | 128,920,580 | -1.20% |
| 2024-12-25 | 192.18 | 192.39 | 180.45 | 186.35 | 186.35 | qfq | 1,225,940 | 227,438,003 | -2.73% |
| 2024-12-24 | 189.05 | 196.65 | 189.05 | 191.58 | 191.58 | qfq | 850,558 | 164,517,924 | 0.32% |
| 2024-12-23 | 196.63 | 196.63 | 190.68 | 190.96 | 190.96 | qfq | 895,458 | 172,969,791 | -2.88% |
| 2024-12-20 | 199.50 | 200.12 | 196.07 | 196.63 | 196.63 | qfq | 925,248 | 182,914,431 | -1.44% |
| 2024-12-19 | 202.85 | 204.90 | 199.30 | 199.50 | 199.50 | qfq | 682,916 | 137,519,010 | -1.86% |
| 2024-12-18 | 202.86 | 208.50 | 202.16 | 203.28 | 203.28 | qfq | 883,566 | 181,630,063 | -0.95% |
| 2024-12-17 | 204.21 | 208.00 | 201.24 | 205.23 | 205.23 | qfq | 1,405,342 | 288,717,664 | 0.90% |
| 2024-12-16 | 201.00 | 205.18 | 196.07 | 203.40 | 203.40 | qfq | 2,791,768 | 561,665,812 | 1.80% |
| 2024-12-13 | 209.62 | 214.79 | 199.15 | 199.80 | 199.80 | qfq | 6,392,668 | 1,321,092,743 | -5.02% |
| 2024-12-12 | 208.00 | 214.70 | 207.00 | 210.36 | 210.36 | qfq | 2,268,641 | 479,225,159 | 0.64% |
| 2024-12-11 | 214.80 | 217.82 | 208.25 | 209.03 | 209.03 | qfq | 1,730,720 | 364,902,545 | -3.29% |
| 2024-12-10 | 230.00 | 234.40 | 216.00 | 216.15 | 216.15 | qfq | 2,127,065 | 471,671,285 | -2.47% |
| 2024-12-09 | 222.47 | 226.40 | 217.03 | 221.63 | 221.63 | qfq | 1,158,120 | 258,056,248 | -0.48% |
| 2024-12-06 | 222.87 | 227.11 | 220.51 | 222.69 | 222.69 | qfq | 1,042,227 | 233,620,110 | 0.01% |
| 2024-12-05 | 232.88 | 234.66 | 221.11 | 222.67 | 222.67 | qfq | 1,807,744 | 407,172,738 | -5.20% |
| 2024-12-04 | 236.09 | 242.08 | 232.68 | 234.89 | 234.89 | qfq | 1,243,982 | 294,567,089 | -2.13% |
| 2024-12-03 | 231.00 | 246.31 | 228.00 | 240.00 | 240.00 | qfq | 1,542,799 | 365,541,034 | 2.57% |
| 2024-12-02 | 224.55 | 236.87 | 219.00 | 233.99 | 233.99 | qfq | 1,966,948 | 449,447,760 | 8.32% |
| 2024-11-29 | 215.51 | 222.35 | 214.20 | 216.02 | 216.02 | qfq | 1,524,860 | 332,036,906 | -1.55% |
| 2024-11-28 | 221.00 | 225.00 | 217.69 | 219.41 | 219.41 | qfq | 1,820,657 | 400,639,558 | 0.10% |
| 2024-11-27 | 203.82 | 219.96 | 201.37 | 219.20 | 219.20 | qfq | 1,946,446 | 411,897,417 | 7.93% |
| 2024-11-26 | 203.00 | 209.09 | 200.00 | 203.09 | 203.09 | qfq | 1,224,056 | 251,238,455 | 0.80% |
| 2024-11-25 | 193.07 | 203.71 | 192.78 | 201.48 | 201.48 | qfq | 1,814,331 | 361,039,181 | 3.15% |
| 2024-11-22 | 198.00 | 200.90 | 193.10 | 195.32 | 195.32 | qfq | 1,373,107 | 269,060,547 | -2.78% |
| 2024-11-21 | 200.00 | 205.90 | 196.00 | 200.91 | 200.91 | qfq | 1,474,512 | 296,171,455 | 0.91% |
| 2024-11-20 | 181.29 | 201.50 | 181.00 | 199.09 | 199.09 | qfq | 2,601,804 | 507,426,969 | 9.80% |
| 2024-11-19 | 176.15 | 182.17 | 174.45 | 181.32 | 181.32 | qfq | 885,180 | 158,380,539 | 3.00% |
| 2024-11-18 | 180.80 | 183.90 | 173.97 | 176.04 | 176.04 | qfq | 1,530,248 | 272,527,978 | -3.55% |
| 2024-11-15 | 183.70 | 186.50 | 181.10 | 182.52 | 182.52 | qfq | 862,317 | 158,289,356 | -1.61% |
| 2024-11-14 | 189.33 | 189.88 | 182.21 | 185.50 | 185.50 | qfq | 1,357,939 | 252,313,810 | -2.53% |
| 2024-11-13 | 193.91 | 197.88 | 188.06 | 190.32 | 190.32 | qfq | 1,162,715 | 222,866,272 | -1.83% |
| 2024-11-12 | 193.00 | 202.77 | 190.50 | 193.87 | 193.87 | qfq | 1,705,585 | 334,953,668 | 0.45% |
| 2024-11-11 | 198.20 | 198.27 | 186.01 | 193.00 | 193.00 | qfq | 1,954,121 | 372,384,617 | -2.41% |
| 2024-11-08 | 199.00 | 202.99 | 193.02 | 197.76 | 197.76 | qfq | 1,634,099 | 325,248,077 | 2.90% |
| 2024-11-07 | 187.09 | 196.62 | 185.60 | 192.18 | 192.18 | qfq | 1,524,930 | 293,698,770 | 1.10% |
| 2024-11-06 | 188.88 | 195.80 | 185.12 | 190.09 | 190.09 | qfq | 1,464,797 | 279,261,985 | 0.73% |
| 2024-11-05 | 189.25 | 190.42 | 183.46 | 188.72 | 188.72 | qfq | 1,293,813 | 242,049,416 | -1.03% |
| 2024-11-04 | 190.00 | 195.28 | 187.01 | 190.68 | 190.68 | qfq | 1,120,844 | 213,250,678 | 2.35% |
| 2024-11-01 | 181.60 | 189.85 | 180.31 | 186.31 | 186.31 | qfq | 1,630,381 | 303,842,035 | 2.65% |
| 2024-10-31 | 178.42 | 182.79 | 175.02 | 181.50 | 181.50 | qfq | 1,321,665 | 238,838,427 | 1.43% |
| 2024-10-30 | 183.46 | 185.00 | 175.50 | 178.94 | 178.94 | qfq | 1,239,047 | 221,878,697 | -2.17% |
| 2024-10-29 | 185.70 | 186.90 | 180.59 | 182.90 | 182.90 | qfq | 1,040,052 | 190,323,112 | -1.52% |
| 2024-10-28 | 185.69 | 189.60 | 183.37 | 185.72 | 185.72 | qfq | 1,004,527 | 187,839,653 | -1.33% |
| 2024-10-25 | 194.99 | 195.99 | 186.40 | 188.22 | 188.22 | qfq | 1,340,209 | 252,994,142 | -2.37% |
| 2024-10-24 | 194.04 | 200.70 | 192.00 | 192.78 | 192.78 | qfq | 1,173,899 | 230,353,823 | -1.43% |
| 2024-10-23 | 194.81 | 200.98 | 194.24 | 195.57 | 195.57 | qfq | 1,117,920 | 220,357,720 | -0.12% |
| 2024-10-22 | 198.00 | 204.88 | 193.22 | 195.80 | 195.80 | qfq | 1,551,246 | 309,363,482 | -0.82% |
| 2024-10-21 | 195.00 | 203.45 | 191.88 | 197.42 | 197.42 | qfq | 2,072,925 | 410,025,250 | 1.53% |
| 2024-10-18 | 186.85 | 203.98 | 186.28 | 194.45 | 194.45 | qfq | 2,059,595 | 401,315,032 | 3.30% |
| 2024-10-17 | 186.89 | 192.88 | 185.66 | 188.24 | 188.24 | qfq | 1,145,865 | 217,141,094 | 0.62% |
| 2024-10-16 | 190.18 | 193.10 | 186.58 | 187.08 | 187.08 | qfq | 1,082,923 | 204,447,032 | -3.17% |
| 2024-10-15 | 201.00 | 204.87 | 193.21 | 193.21 | 193.21 | qfq | 1,197,062 | 237,281,638 | -3.88% |
| 2024-10-14 | 190.88 | 202.80 | 186.00 | 201.00 | 201.00 | qfq | 1,865,245 | 366,172,208 | 6.35% |
| 2024-10-11 | 205.99 | 206.97 | 187.73 | 189.00 | 189.00 | qfq | 1,262,647 | 245,622,452 | -5.32% |
| 2024-10-10 | 208.99 | 215.87 | 197.22 | 199.61 | 199.61 | qfq | 2,157,630 | 440,830,967 | -2.31% |
| 2024-10-09 | 210.18 | 238.80 | 201.00 | 204.34 | 204.34 | qfq | 3,192,565 | 687,182,455 | -8.37% |
| 2024-10-08 | 234.86 | 234.86 | 206.58 | 223.00 | 223.00 | qfq | 4,119,936 | 901,643,216 | 13.94% |
| 2024-09-30 | 176.00 | 195.72 | 171.00 | 195.72 | 195.72 | qfq | 2,791,773 | 515,987,424 | 20.00% |
| 2024-09-27 | 155.88 | 163.88 | 152.02 | 163.10 | 163.10 | qfq | 570,938 | 89,341,809 | 8.06% |
| 2024-09-26 | 144.00 | 150.99 | 142.30 | 150.94 | 150.94 | qfq | 1,355,412 | 197,065,775 | 4.44% |
| 2024-09-25 | 145.00 | 149.46 | 142.00 | 144.52 | 144.52 | qfq | 1,768,037 | 258,943,340 | -0.83% |
| 2024-09-24 | 151.37 | 153.00 | 134.55 | 145.73 | 145.73 | qfq | 2,993,339 | 425,082,312 | -5.65% |
| 2024-09-23 | 158.96 | 158.96 | 152.90 | 154.45 | 154.45 | qfq | 1,004,892 | 155,534,785 | -2.24% |
| 2024-09-20 | 162.08 | 163.29 | 153.77 | 157.99 | 157.99 | qfq | 948,039 | 148,781,913 | -2.84% |
| 2024-09-19 | 164.53 | 166.31 | 160.76 | 162.61 | 162.61 | qfq | 694,444 | 113,225,629 | -1.17% |
| 2024-09-18 | 165.00 | 167.26 | 163.00 | 164.53 | 164.53 | qfq | 714,979 | 117,746,478 | -1.22% |
| 2024-09-13 | 163.26 | 167.61 | 160.91 | 166.56 | 166.56 | qfq | 1,254,493 | 207,290,338 | 2.87% |
| 2024-09-12 | 160.06 | 168.50 | 160.06 | 161.92 | 161.92 | qfq | 1,139,925 | 187,333,793 | 0.20% |
| 2024-09-11 | 151.10 | 162.00 | 150.02 | 161.60 | 161.60 | qfq | 1,552,704 | 244,045,994 | 6.34% |
| 2024-09-10 | 155.90 | 157.64 | 149.33 | 151.97 | 151.97 | qfq | 959,368 | 145,365,238 | -1.80% |
| 2024-09-09 | 157.13 | 162.99 | 154.01 | 154.75 | 154.75 | qfq | 867,599 | 137,296,662 | -1.14% |
| 2024-09-06 | 155.98 | 159.92 | 155.09 | 156.54 | 156.54 | qfq | 824,751 | 129,808,690 | -0.72% |
| 2024-09-05 | 157.40 | 158.85 | 149.19 | 157.67 | 157.67 | qfq | 1,513,417 | 234,227,480 | 0.00% |
| 2024-09-04 | 161.97 | 163.88 | 157.00 | 157.67 | 157.67 | qfq | 923,043 | 146,827,980 | -2.23% |
| 2024-09-03 | 162.81 | 168.98 | 160.66 | 161.26 | 161.26 | qfq | 923,630 | 152,470,349 | -1.44% |
| 2024-09-02 | 168.17 | 168.48 | 163.36 | 163.62 | 163.62 | qfq | 670,643 | 110,473,947 | -3.35% |
| 2024-08-30 | 166.83 | 171.50 | 165.03 | 169.29 | 169.29 | qfq | 657,205 | 110,661,629 | 1.47% |
| 2024-08-29 | 169.54 | 170.70 | 164.00 | 166.83 | 166.83 | qfq | 627,810 | 104,678,995 | -1.71% |
| 2024-08-28 | 172.88 | 173.51 | 167.08 | 169.74 | 169.74 | qfq | 462,310 | 78,580,977 | -1.31% |
| 2024-08-27 | 171.94 | 173.01 | 168.18 | 172.00 | 172.00 | qfq | 890,017 | 152,008,025 | -0.53% |
| 2024-08-26 | 176.58 | 176.60 | 165.03 | 172.91 | 172.91 | qfq | 1,013,643 | 172,639,844 | -3.93% |
| 2024-08-23 | 183.00 | 183.90 | 176.57 | 179.98 | 179.98 | qfq | 448,963 | 80,542,828 | -1.42% |
| 2024-08-22 | 177.58 | 183.91 | 177.58 | 182.57 | 182.57 | qfq | 578,154 | 104,800,070 | 2.61% |
| 2024-08-21 | 174.05 | 181.50 | 174.02 | 177.92 | 177.92 | qfq | 506,965 | 90,481,948 | 0.80% |
| 2024-08-20 | 178.91 | 179.50 | 174.02 | 176.50 | 176.50 | qfq | 497,798 | 87,742,132 | -2.57% |
| 2024-08-19 | 185.77 | 186.50 | 180.61 | 181.15 | 181.15 | qfq | 541,840 | 98,770,643 | -2.59% |
| 2024-08-16 | 177.14 | 186.51 | 177.14 | 185.97 | 185.97 | qfq | 699,652 | 128,335,133 | 3.82% |
| 2024-08-15 | 175.00 | 180.50 | 171.42 | 179.12 | 179.12 | qfq | 590,610 | 104,848,648 | 3.45% |
| 2024-08-14 | 171.72 | 174.99 | 169.13 | 173.15 | 173.15 | qfq | 389,475 | 67,338,754 | 0.44% |
| 2024-08-13 | 173.66 | 173.97 | 169.59 | 172.39 | 172.39 | qfq | 326,854 | 56,094,355 | -0.35% |
| 2024-08-12 | 170.00 | 174.00 | 168.41 | 173.00 | 173.00 | qfq | 414,345 | 71,524,893 | 2.13% |
| 2024-08-09 | 172.00 | 173.88 | 167.67 | 169.40 | 169.40 | qfq | 692,165 | 117,492,372 | -1.51% |
| 2024-08-08 | 174.81 | 177.70 | 171.53 | 172.00 | 172.00 | qfq | 621,144 | 108,207,548 | -2.20% |
| 2024-08-07 | 174.23 | 177.88 | 172.11 | 175.87 | 175.87 | qfq | 745,191 | 130,336,582 | -0.20% |
| 2024-08-06 | 178.88 | 180.00 | 171.77 | 176.23 | 176.23 | qfq | 942,136 | 164,241,150 | -1.48% |
| 2024-08-05 | 179.05 | 185.59 | 175.27 | 178.88 | 178.88 | qfq | 1,347,022 | 242,913,392 | 0.34% |
| 2024-08-02 | 172.12 | 185.09 | 169.62 | 178.27 | 178.27 | qfq | 1,269,024 | 228,410,154 | 3.59% |
| 2024-08-01 | 172.51 | 175.84 | 170.18 | 172.09 | 172.09 | qfq | 720,196 | 124,815,902 | 0.29% |
| 2024-07-31 | 158.82 | 173.42 | 158.34 | 171.60 | 171.60 | qfq | 1,354,762 | 228,037,994 | 7.58% |
| 2024-07-30 | 163.00 | 164.51 | 156.15 | 159.51 | 159.51 | qfq | 968,517 | 154,353,096 | -2.48% |
| 2024-07-29 | 162.00 | 166.88 | 159.08 | 163.56 | 163.56 | qfq | 1,048,190 | 171,918,552 | 1.03% |
| 2024-07-26 | 160.16 | 163.50 | 158.88 | 161.89 | 161.89 | qfq | 732,090 | 118,093,593 | 0.11% |
| 2024-07-25 | 160.15 | 163.22 | 157.89 | 161.72 | 161.72 | qfq | 623,719 | 100,126,608 | 0.37% |
| 2024-07-24 | 160.02 | 163.96 | 158.08 | 161.12 | 161.12 | qfq | 870,980 | 140,752,825 | 0.76% |
| 2024-07-23 | 164.95 | 167.00 | 159.88 | 159.90 | 159.90 | qfq | 830,038 | 134,420,889 | -3.06% |
| 2024-07-22 | 159.00 | 167.50 | 158.40 | 164.95 | 164.95 | qfq | 1,249,472 | 204,720,089 | 2.63% |
| 2024-07-19 | 164.30 | 165.90 | 160.13 | 160.72 | 160.72 | qfq | 944,004 | 152,843,060 | -3.11% |
| 2024-07-18 | 162.38 | 170.50 | 161.26 | 165.88 | 165.88 | qfq | 1,189,397 | 198,607,101 | 1.50% |
| 2024-07-17 | 167.00 | 167.00 | 162.23 | 163.43 | 163.43 | qfq | 617,588 | 101,289,541 | -0.71% |
| 2024-07-16 | 165.00 | 168.22 | 163.80 | 164.60 | 164.60 | qfq | 780,781 | 129,089,628 | -1.44% |
| 2024-07-15 | 172.86 | 173.98 | 165.59 | 167.01 | 167.01 | qfq | 917,138 | 155,086,837 | -2.90% |
| 2024-07-12 | 161.10 | 173.50 | 161.10 | 172.00 | 172.00 | qfq | 1,507,636 | 257,110,099 | 6.19% |
| 2024-07-11 | 170.00 | 170.91 | 159.33 | 161.98 | 161.98 | qfq | 1,851,551 | 300,226,973 | -5.24% |
| 2024-07-10 | 170.00 | 172.50 | 167.63 | 170.93 | 170.93 | qfq | 712,975 | 121,495,683 | 0.17% |
| 2024-07-09 | 169.80 | 172.80 | 166.47 | 170.64 | 170.64 | qfq | 1,298,407 | 219,358,759 | -1.04% |
| 2024-07-08 | 184.52 | 185.00 | 171.00 | 172.43 | 172.43 | qfq | 1,474,470 | 260,005,962 | -6.70% |
| 2024-07-05 | 175.42 | 185.41 | 172.55 | 184.82 | 184.82 | qfq | 1,349,600 | 243,256,231 | 5.36% |
| 2024-07-04 | 175.01 | 180.00 | 173.33 | 175.42 | 175.42 | qfq | 646,119 | 113,917,847 | 0.35% |
| 2024-07-03 | 176.56 | 180.52 | 174.01 | 174.80 | 174.80 | qfq | 583,576 | 102,898,292 | -2.67% |
| 2024-07-02 | 185.56 | 188.75 | 176.72 | 179.60 | 179.60 | qfq | 1,249,327 | 225,851,255 | -3.21% |
| 2024-07-01 | 180.01 | 186.86 | 179.12 | 185.56 | 185.56 | qfq | 596,162 | 109,472,269 | 2.29% |
| 2024-06-28 | 184.52 | 187.27 | 180.00 | 181.40 | 181.40 | qfq | 821,629 | 150,405,885 | -2.04% |
| 2024-06-27 | 186.91 | 189.00 | 184.00 | 185.17 | 185.17 | qfq | 580,522 | 107,770,664 | -2.14% |
| 2024-06-26 | 186.20 | 190.02 | 184.20 | 189.21 | 189.21 | qfq | 731,123 | 136,901,748 | 0.94% |
| 2024-06-25 | 192.36 | 195.15 | 186.75 | 187.45 | 187.45 | qfq | 922,030 | 174,825,065 | -2.91% |
| 2024-06-24 | 189.00 | 198.86 | 188.84 | 193.07 | 193.07 | qfq | 851,653 | 166,589,040 | -0.33% |
| 2024-06-21 | 192.74 | 196.30 | 191.28 | 193.70 | 193.70 | qfq | 827,862 | 160,227,551 | -0.67% |
| 2024-06-20 | 197.84 | 201.85 | 194.60 | 195.00 | 195.00 | qfq | 1,017,159 | 200,336,421 | -1.44% |
| 2024-06-19 | 196.70 | 199.99 | 195.88 | 197.84 | 197.84 | qfq | 1,152,972 | 228,354,352 | 0.56% |
| 2024-06-18 | 203.91 | 203.92 | 190.10 | 196.73 | 196.73 | qfq | 1,835,511 | 357,911,060 | -2.56% |
| 2024-06-17 | 196.13 | 204.30 | 195.19 | 201.89 | 201.89 | qfq | 2,053,113 | 411,519,639 | 2.51% |
| 2024-06-14 | 209.18 | 214.14 | 193.00 | 196.94 | 196.94 | qfq | 4,379,382 | 894,493,323 | -5.24% |
| 2024-06-13 | 206.99 | 212.88 | 204.02 | 207.82 | 207.82 | qfq | 1,908,952 | 397,691,818 | 1.79% |
| 2024-06-12 | 206.00 | 206.62 | 199.10 | 204.17 | 204.17 | qfq | 1,965,230 | 397,492,460 | -0.71% |
| 2024-06-11 | 206.90 | 215.71 | 196.62 | 205.62 | 205.62 | qfq | 2,029,047 | 415,677,377 | -0.64% |
| 2024-06-07 | 203.20 | 208.88 | 199.00 | 206.95 | 206.95 | qfq | 1,310,520 | 268,934,817 | -0.02% |
| 2024-06-06 | 202.50 | 207.00 | 200.32 | 206.99 | 206.99 | qfq | 1,308,230 | 267,673,290 | 1.33% |
| 2024-06-05 | 192.11 | 209.10 | 189.89 | 204.28 | 204.28 | qfq | 1,712,058 | 340,045,794 | 5.84% |
| 2024-06-04 | 183.50 | 194.58 | 182.01 | 193.00 | 193.00 | qfq | 2,197,536 | 414,568,937 | 4.91% |
| 2024-06-03 | 177.50 | 187.00 | 176.00 | 183.96 | 183.96 | qfq | 2,488,574 | 454,792,433 | 4.53% |
| 2024-05-31 | 173.90 | 180.89 | 173.31 | 175.98 | 175.98 | qfq | 1,365,566 | 241,945,037 | 1.79% |
| 2024-05-30 | 175.89 | 178.50 | 172.18 | 172.89 | 172.89 | qfq | 919,288 | 160,421,712 | -1.71% |
| 2024-05-29 | 178.12 | 180.98 | 174.62 | 175.89 | 175.89 | qfq | 1,188,179 | 210,850,302 | -1.26% |
| 2024-05-28 | 178.80 | 180.45 | 174.11 | 178.13 | 178.13 | qfq | 863,141 | 152,682,495 | -0.92% |
| 2024-05-27 | 178.50 | 181.13 | 175.00 | 179.79 | 179.79 | qfq | 1,219,687 | 216,795,301 | 0.09% |
| 2024-05-24 | 181.20 | 184.80 | 179.26 | 179.62 | 179.62 | qfq | 685,772 | 124,568,166 | -1.31% |
| 2024-05-23 | 182.00 | 186.34 | 178.52 | 182.00 | 182.00 | qfq | 1,028,309 | 187,107,887 | -0.82% |
| 2024-05-22 | 184.90 | 187.67 | 181.99 | 183.50 | 183.50 | qfq | 1,248,413 | 229,928,432 | -0.75% |
| 2024-05-21 | 181.00 | 185.31 | 178.07 | 184.88 | 184.88 | qfq | 1,399,961 | 255,819,248 | 2.70% |
| 2024-05-20 | 187.12 | 190.99 | 176.00 | 180.02 | 180.02 | qfq | 2,682,292 | 483,910,466 | -5.87% |
| 2024-05-17 | 189.47 | 194.60 | 189.01 | 191.24 | 191.24 | qfq | 926,459 | 177,336,742 | 0.91% |
| 2024-05-16 | 193.50 | 193.93 | 186.98 | 189.51 | 189.51 | qfq | 1,438,623 | 272,752,747 | -2.35% |
| 2024-05-15 | 189.00 | 200.30 | 186.00 | 194.08 | 194.08 | qfq | 1,989,379 | 387,142,356 | 2.50% |
| 2024-05-14 | 185.50 | 193.02 | 185.50 | 189.34 | 189.34 | qfq | 1,768,163 | 335,023,218 | 1.71% |
| 2024-05-13 | 191.00 | 205.44 | 184.91 | 186.16 | 186.16 | qfq | 2,559,222 | 492,572,913 | -4.10% |
| 2024-05-10 | 181.00 | 199.51 | 180.89 | 194.11 | 194.11 | qfq | 2,152,125 | 415,639,035 | 6.06% |
| 2024-05-09 | 184.00 | 184.71 | 178.00 | 183.02 | 183.02 | qfq | 1,732,841 | 314,115,526 | -1.06% |
| 2024-05-08 | 173.00 | 188.00 | 172.06 | 184.99 | 184.99 | qfq | 2,706,225 | 493,127,843 | 6.03% |
| 2024-05-07 | 180.50 | 181.59 | 168.80 | 174.47 | 174.47 | qfq | 2,595,372 | 451,869,625 | -2.45% |
| 2024-05-06 | 159.29 | 182.86 | 154.68 | 178.85 | 178.85 | qfq | 2,923,395 | 502,978,971 | 15.64% |
| 2024-04-30 | 149.94 | 159.10 | 147.00 | 154.66 | 154.66 | qfq | 1,751,120 | 268,105,670 | 1.08% |
| 2024-04-29 | 171.88 | 171.88 | 145.45 | 153.00 | 153.00 | qfq | 2,812,781 | 429,923,535 | 5.93% |
| 2024-04-26 | 136.89 | 144.80 | 136.89 | 144.44 | 144.44 | qfq | 883,500 | 126,243,812 | 4.21% |
| 2024-04-25 | 130.32 | 139.19 | 130.32 | 138.61 | 138.61 | qfq | 891,493 | 122,408,242 | 2.93% |
| 2024-04-24 | 133.20 | 139.84 | 130.48 | 134.66 | 134.66 | qfq | 891,076 | 120,876,977 | 0.49% |
| 2024-04-23 | 122.00 | 134.11 | 120.78 | 134.00 | 134.00 | qfq | 1,036,675 | 133,823,368 | 9.56% |
| 2024-04-22 | 124.01 | 124.03 | 118.30 | 122.31 | 122.31 | qfq | 497,857 | 60,780,891 | 2.63% |
| 2024-04-19 | 118.23 | 119.56 | 116.49 | 119.17 | 119.17 | qfq | 494,949 | 58,567,632 | 0.08% |
| 2024-04-18 | 116.57 | 121.87 | 113.89 | 119.08 | 119.08 | qfq | 585,064 | 69,614,657 | 2.46% |
| 2024-04-17 | 120.00 | 122.66 | 115.51 | 116.22 | 116.22 | qfq | 702,896 | 83,143,995 | -2.41% |
| 2024-04-16 | 125.01 | 125.01 | 115.88 | 119.09 | 119.09 | qfq | 968,486 | 115,519,553 | -4.74% |
| 2024-04-15 | 130.38 | 131.08 | 123.51 | 125.01 | 125.01 | qfq | 879,445 | 110,665,771 | -4.12% |
| 2024-04-12 | 129.12 | 132.99 | 126.68 | 130.38 | 130.38 | qfq | 717,403 | 93,787,183 | 1.62% |
| 2024-04-11 | 125.34 | 128.96 | 125.10 | 128.30 | 128.30 | qfq | 483,155 | 61,602,696 | 1.02% |
| 2024-04-10 | 126.02 | 130.73 | 126.00 | 127.00 | 127.00 | qfq | 733,108 | 94,122,622 | -1.80% |
| 2024-04-09 | 124.00 | 129.41 | 122.01 | 129.33 | 129.33 | qfq | 846,279 | 107,060,245 | 2.55% |
| 2024-04-08 | 123.02 | 130.63 | 123.02 | 126.12 | 126.12 | qfq | 992,046 | 126,309,782 | 1.96% |
| 2024-04-03 | 120.08 | 124.95 | 120.00 | 123.69 | 123.69 | qfq | 719,634 | 88,711,957 | 3.47% |
| 2024-04-02 | 120.50 | 121.50 | 118.33 | 119.54 | 119.54 | qfq | 643,247 | 76,818,397 | -1.23% |
| 2024-04-01 | 128.48 | 128.48 | 119.31 | 121.03 | 121.03 | qfq | 923,882 | 112,239,130 | -3.62% |
| 2024-03-29 | 124.00 | 127.00 | 122.82 | 125.57 | 125.57 | qfq | 340,384 | 42,543,411 | 0.38% |
| 2024-03-28 | 126.98 | 127.96 | 123.50 | 125.09 | 125.09 | qfq | 672,235 | 84,663,925 | 0.03% |
| 2024-03-27 | 125.37 | 128.98 | 125.05 | 125.05 | 125.05 | qfq | 600,455 | 76,147,771 | -1.54% |
| 2024-03-26 | 125.01 | 127.97 | 123.50 | 127.00 | 127.00 | qfq | 853,803 | 107,515,273 | 0.73% |
| 2024-03-25 | 125.71 | 131.00 | 123.04 | 126.08 | 126.08 | qfq | 1,572,742 | 199,006,999 | -1.91% |
| 2024-03-22 | 132.03 | 133.00 | 125.29 | 128.54 | 128.54 | qfq | 1,558,684 | 199,732,141 | -3.87% |
| 2024-03-21 | 140.00 | 140.00 | 133.38 | 133.71 | 133.71 | qfq | 1,141,282 | 154,731,102 | -4.70% |
| 2024-03-20 | 137.50 | 142.00 | 137.50 | 140.30 | 140.30 | qfq | 914,108 | 127,839,894 | 1.18% |
| 2024-03-19 | 138.00 | 140.82 | 136.60 | 138.66 | 138.66 | qfq | 673,867 | 93,284,910 | -0.14% |
| 2024-03-18 | 140.00 | 141.57 | 136.79 | 138.86 | 138.86 | qfq | 747,629 | 103,689,157 | -0.82% |
| 2024-03-15 | 129.26 | 142.00 | 128.06 | 140.01 | 140.01 | qfq | 1,416,230 | 194,185,576 | 5.04% |
| 2024-03-14 | 135.00 | 145.10 | 130.08 | 133.29 | 133.29 | qfq | 2,485,872 | 339,317,263 | 9.79% |
| 2024-03-13 | 117.43 | 123.80 | 115.37 | 121.40 | 121.40 | qfq | 1,379,751 | 165,123,980 | 3.38% |
| 2024-03-12 | 115.55 | 118.86 | 115.00 | 117.43 | 117.43 | qfq | 868,158 | 101,328,259 | 0.80% |
| 2024-03-11 | 125.69 | 125.70 | 111.01 | 116.50 | 116.50 | qfq | 1,216,317 | 141,656,911 | 3.19% |
| 2024-03-08 | 107.00 | 113.98 | 106.03 | 112.90 | 112.90 | qfq | 1,107,920 | 123,587,375 | 4.68% |
| 2024-03-07 | 114.98 | 115.60 | 107.33 | 107.85 | 107.85 | qfq | 1,052,463 | 116,183,192 | -6.14% |
| 2024-03-06 | 115.36 | 118.10 | 114.14 | 114.91 | 114.91 | qfq | 575,968 | 66,554,322 | -1.42% |
| 2024-03-05 | 118.79 | 118.99 | 116.02 | 116.56 | 116.56 | qfq | 589,228 | 69,088,878 | -2.13% |
| 2024-03-04 | 116.90 | 121.03 | 114.00 | 119.10 | 119.10 | qfq | 1,151,298 | 135,782,368 | -0.07% |
| 2024-03-01 | 124.98 | 125.59 | 115.03 | 119.18 | 119.18 | qfq | 1,671,771 | 197,278,465 | -5.07% |
| 2024-02-29 | 122.51 | 127.44 | 119.20 | 125.55 | 125.55 | qfq | 979,976 | 121,165,656 | 1.75% |
| 2024-02-28 | 121.50 | 128.86 | 121.50 | 123.39 | 123.39 | qfq | 1,641,402 | 205,796,445 | 3.99% |
| 2024-02-27 | 116.83 | 120.00 | 116.10 | 118.66 | 118.66 | qfq | 750,643 | 88,448,845 | -0.35% |
| 2024-02-26 | 115.80 | 121.00 | 113.91 | 119.08 | 119.08 | qfq | 1,177,883 | 138,979,475 | 2.83% |
| 2024-02-23 | 112.36 | 116.50 | 110.64 | 115.80 | 115.80 | qfq | 843,762 | 95,640,523 | 1.73% |
| 2024-02-22 | 113.95 | 115.50 | 112.00 | 113.83 | 113.83 | qfq | 503,311 | 57,042,584 | 0.24% |
| 2024-02-21 | 115.00 | 116.93 | 111.01 | 113.56 | 113.56 | qfq | 645,516 | 73,775,851 | -2.48% |
| 2024-02-20 | 117.00 | 119.29 | 114.57 | 116.45 | 116.45 | qfq | 752,594 | 87,771,199 | 0.12% |
| 2024-02-19 | 122.00 | 122.18 | 114.10 | 116.31 | 116.31 | qfq | 586,912 | 68,442,439 | -0.79% |
| 2024-02-08 | 115.31 | 120.69 | 114.03 | 117.24 | 117.24 | qfq | 965,328 | 112,761,108 | 0.03% |
| 2024-02-07 | 115.88 | 122.05 | 115.00 | 117.20 | 117.20 | qfq | 1,750,405 | 207,300,980 | -1.11% |
| 2024-02-06 | 97.00 | 118.79 | 97.00 | 118.51 | 118.51 | qfq | 1,771,173 | 199,378,033 | 16.40% |
| 2024-02-05 | 106.85 | 106.85 | 96.21 | 101.81 | 101.81 | qfq | 1,275,714 | 129,458,986 | -3.31% |
| 2024-02-02 | 109.75 | 111.02 | 103.06 | 105.30 | 105.30 | qfq | 776,363 | 82,627,488 | -2.14% |
| 2024-02-01 | 105.29 | 112.00 | 104.66 | 107.60 | 107.60 | qfq | 849,123 | 91,910,683 | 0.67% |
| 2024-01-31 | 111.28 | 114.35 | 106.19 | 106.88 | 106.88 | qfq | 744,508 | 81,991,604 | -4.17% |
| 2024-01-30 | 118.10 | 118.10 | 110.01 | 111.53 | 111.53 | qfq | 629,666 | 71,583,396 | -2.42% |
| 2024-01-29 | 116.00 | 119.80 | 114.30 | 114.30 | 114.30 | qfq | 786,031 | 91,600,578 | -1.16% |
| 2024-01-26 | 115.97 | 121.60 | 114.96 | 115.64 | 115.64 | qfq | 955,348 | 113,116,833 | -1.15% |
| 2024-01-25 | 115.25 | 119.35 | 113.81 | 116.99 | 116.99 | qfq | 970,954 | 112,925,294 | 0.37% |
| 2024-01-24 | 119.01 | 119.01 | 114.10 | 116.56 | 116.56 | qfq | 632,031 | 73,583,029 | -0.50% |
| 2024-01-23 | 113.38 | 118.50 | 112.05 | 117.15 | 117.15 | qfq | 1,185,585 | 137,039,935 | 4.24% |
| 2024-01-22 | 118.60 | 122.52 | 110.96 | 112.38 | 112.38 | qfq | 982,577 | 114,025,176 | -4.46% |
| 2024-01-19 | 119.50 | 123.16 | 117.28 | 117.62 | 117.62 | qfq | 616,495 | 74,152,816 | -1.71% |
| 2024-01-18 | 120.70 | 121.74 | 115.09 | 119.67 | 119.67 | qfq | 1,281,449 | 150,374,004 | -1.82% |
| 2024-01-17 | 124.21 | 127.50 | 120.88 | 121.89 | 121.89 | qfq | 409,562 | 50,675,739 | -3.62% |
| 2024-01-16 | 128.50 | 129.12 | 124.77 | 126.47 | 126.47 | qfq | 634,022 | 80,119,226 | -1.58% |
| 2024-01-15 | 126.17 | 129.88 | 124.34 | 128.50 | 128.50 | qfq | 1,256,205 | 160,927,995 | 2.15% |
| 2024-01-12 | 126.62 | 128.77 | 125.05 | 125.80 | 125.80 | qfq | 460,386 | 58,328,054 | -0.71% |
| 2024-01-11 | 126.08 | 129.30 | 126.00 | 126.70 | 126.70 | qfq | 674,101 | 85,943,692 | -0.76% |
| 2024-01-10 | 126.78 | 128.80 | 125.96 | 127.67 | 127.67 | qfq | 1,027,165 | 130,715,990 | -0.44% |
| 2024-01-09 | 125.99 | 131.51 | 123.45 | 128.24 | 128.24 | qfq | 2,206,644 | 283,891,225 | 2.38% |
| 2024-01-08 | 119.90 | 131.46 | 119.69 | 125.26 | 125.26 | qfq | 2,525,414 | 317,168,944 | -2.41% |
| 2024-01-05 | 135.10 | 138.83 | 128.35 | 128.35 | 128.35 | qfq | 2,181,160 | 286,391,609 | -6.19% |
| 2024-01-04 | 138.75 | 138.75 | 134.38 | 136.82 | 136.82 | qfq | 800,977 | 109,443,245 | -1.56% |
| 2024-01-03 | 142.00 | 142.00 | 135.00 | 138.99 | 138.99 | qfq | 1,208,983 | 166,515,863 | -2.12% |
| 2024-01-02 | 141.50 | 144.50 | 138.18 | 142.00 | 142.00 | qfq | 1,396,590 | 198,701,907 | 1.50% |
| 2023-12-29 | 140.48 | 143.09 | 137.80 | 139.90 | 139.90 | qfq | 1,222,794 | 171,312,595 | -1.13% |
| 2023-12-28 | 143.08 | 143.08 | 137.51 | 141.50 | 141.50 | qfq | 1,442,726 | 201,052,127 | -2.40% |
| 2023-12-27 | 141.00 | 146.46 | 137.20 | 144.98 | 144.98 | qfq | 1,272,450 | 180,450,331 | 0.15% |
| 2023-12-26 | 133.00 | 146.21 | 132.49 | 144.77 | 144.77 | qfq | 2,486,308 | 348,703,774 | 9.35% |
| 2023-12-25 | 126.16 | 134.95 | 125.39 | 132.39 | 132.39 | qfq | 2,148,533 | 283,631,133 | 4.69% |
| 2023-12-22 | 125.50 | 129.04 | 124.00 | 126.46 | 126.46 | qfq | 1,780,910 | 225,578,768 | -0.58% |
| 2023-12-21 | 125.00 | 127.93 | 121.88 | 127.20 | 127.20 | qfq | 2,368,200 | 296,071,794 | 1.38% |
| 2023-12-20 | 127.00 | 127.43 | 122.20 | 125.47 | 125.47 | qfq | 1,384,340 | 172,479,436 | -2.04% |
| 2023-12-19 | 129.50 | 134.00 | 126.20 | 128.08 | 128.08 | qfq | 1,794,025 | 231,956,873 | -0.71% |
| 2023-12-18 | 132.59 | 136.73 | 128.15 | 129.00 | 129.00 | qfq | 1,749,028 | 230,806,356 | -4.44% |
| 2023-12-15 | 141.76 | 142.28 | 133.60 | 135.00 | 135.00 | qfq | 2,485,587 | 338,541,521 | -4.93% |
| 2023-12-14 | 147.50 | 149.00 | 136.21 | 142.00 | 142.00 | qfq | 3,617,767 | 510,412,892 | -7.19% |
| 2023-12-13 | 157.33 | 157.33 | 143.51 | 153.00 | 153.00 | qfq | 5,950,052 | 900,207,192 | 16.70% |
| 2023-12-12 | 131.11 | 131.11 | 131.11 | 131.11 | 131.11 | qfq | 592,089 | 77,628,789 | 20.00% |
| 2023-12-11 | 105.99 | 110.98 | 105.99 | 109.26 | 109.26 | qfq | 2,185,745 | 235,852,511 | 2.21% |
| 2023-12-08 | 110.00 | 110.87 | 104.70 | 106.90 | 106.90 | qfq | 3,360,137 | 362,780,804 | -4.25% |
| 2023-12-07 | 116.47 | 117.97 | 110.53 | 111.65 | 111.65 | qfq | 1,881,513 | 213,093,087 | -4.15% |
| 2023-12-06 | 121.00 | 126.75 | 114.80 | 116.48 | 116.48 | qfq | 2,231,699 | 266,659,932 | -2.93% |
| 2023-12-05 | 111.95 | 122.80 | 111.95 | 119.99 | 119.99 | qfq | 1,602,338 | 189,504,197 | 7.04% |
| 2023-12-04 | 111.00 | 115.68 | 109.44 | 112.10 | 112.10 | qfq | 999,209 | 112,609,830 | 0.80% |
| 2023-12-01 | 109.63 | 112.85 | 108.64 | 111.21 | 111.21 | qfq | 633,371 | 70,257,535 | 1.44% |
| 2023-11-30 | 108.05 | 112.17 | 107.09 | 109.63 | 109.63 | qfq | 692,509 | 76,266,756 | -1.23% |
| 2023-11-29 | 110.50 | 111.69 | 107.02 | 111.00 | 111.00 | qfq | 1,111,467 | 122,171,897 | 1.28% |
| 2023-11-28 | 106.66 | 110.49 | 106.04 | 109.60 | 109.60 | qfq | 1,147,703 | 124,820,703 | 2.53% |
| 2023-11-27 | 112.75 | 114.86 | 106.10 | 106.90 | 106.90 | qfq | 1,436,945 | 156,987,732 | -5.27% |
| 2023-11-24 | 112.00 | 113.30 | 107.93 | 112.85 | 112.85 | qfq | 1,235,101 | 136,692,556 | -0.99% |
| 2023-11-23 | 106.00 | 115.00 | 106.00 | 113.98 | 113.98 | qfq | 1,110,972 | 122,886,155 | 6.52% |
| 2023-11-22 | 101.74 | 108.65 | 100.99 | 107.00 | 107.00 | qfq | 989,713 | 105,537,276 | 4.43% |
| 2023-11-21 | 100.00 | 103.80 | 98.08 | 102.46 | 102.46 | qfq | 725,589 | 73,551,177 | 2.25% |
| 2023-11-20 | 105.70 | 105.70 | 97.63 | 100.21 | 100.21 | qfq | 984,017 | 98,454,664 | 0.22% |
| 2023-11-17 | 93.88 | 99.99 | 92.80 | 99.99 | 99.99 | qfq | 897,330 | 88,281,252 | 5.78% |
| 2023-11-16 | 94.71 | 96.50 | 92.00 | 94.53 | 94.53 | qfq | 474,184 | 44,779,626 | -0.49% |
| 2023-11-15 | 94.98 | 95.77 | 93.05 | 95.00 | 95.00 | qfq | 583,502 | 55,067,382 | 2.45% |
| 2023-11-14 | 91.93 | 94.00 | 90.31 | 92.73 | 92.73 | qfq | 666,778 | 61,617,495 | 1.34% |
| 2023-11-13 | 94.88 | 94.88 | 90.39 | 91.50 | 91.50 | qfq | 658,822 | 60,219,979 | -2.14% |
| 2023-11-10 | 92.02 | 98.00 | 92.00 | 93.50 | 93.50 | qfq | 868,162 | 82,542,610 | 0.54% |
| 2023-11-09 | 93.11 | 95.00 | 91.50 | 93.00 | 93.00 | qfq | 560,443 | 52,094,355 | -0.59% |
| 2023-11-08 | 93.09 | 94.89 | 91.47 | 93.55 | 93.55 | qfq | 569,458 | 53,404,508 | 0.16% |
| 2023-11-07 | 92.01 | 94.50 | 91.34 | 93.40 | 93.40 | qfq | 480,400 | 44,597,926 | 0.61% |
| 2023-11-06 | 90.40 | 95.03 | 89.99 | 92.83 | 92.83 | qfq | 984,769 | 91,694,946 | 4.54% |
| 2023-11-03 | 89.00 | 91.87 | 88.30 | 88.80 | 88.80 | qfq | 451,975 | 40,480,012 | -0.79% |
| 2023-11-02 | 88.99 | 91.00 | 88.15 | 89.51 | 89.51 | qfq | 411,287 | 36,763,617 | 0.07% |
| 2023-11-01 | 90.05 | 90.05 | 86.42 | 89.45 | 89.45 | qfq | 653,319 | 57,705,651 | 0.98% |
| 2023-10-31 | 86.20 | 92.56 | 85.08 | 88.58 | 88.58 | qfq | 863,109 | 77,033,455 | 2.76% |
| 2023-10-30 | 87.94 | 89.47 | 83.21 | 86.20 | 86.20 | qfq | 1,023,695 | 88,181,554 | 0.23% |
| 2023-10-27 | 80.00 | 86.86 | 79.80 | 86.00 | 86.00 | qfq | 1,102,536 | 93,881,081 | 4.88% |
| 2023-10-26 | 80.60 | 82.60 | 78.08 | 82.00 | 82.00 | qfq | 1,032,078 | 83,951,823 | 1.61% |
| 2023-10-25 | 80.90 | 82.40 | 76.32 | 80.70 | 80.70 | qfq | 1,698,605 | 133,523,040 | -0.68% |
| 2023-10-24 | 84.56 | 84.56 | 79.18 | 81.25 | 81.25 | qfq | 1,931,421 | 156,243,968 | -4.64% |
| 2023-10-23 | 90.01 | 90.01 | 82.00 | 85.20 | 85.20 | qfq | 1,726,456 | 147,552,887 | -6.77% |
| 2023-10-20 | 90.26 | 93.04 | 89.99 | 91.39 | 91.39 | qfq | 568,873 | 52,180,026 | 1.04% |
| 2023-10-19 | 90.26 | 91.63 | 88.36 | 90.45 | 90.45 | qfq | 350,225 | 31,514,479 | -0.21% |
| 2023-10-18 | 91.29 | 91.99 | 89.56 | 90.64 | 90.64 | qfq | 309,706 | 28,130,216 | -0.42% |
| 2023-10-17 | 91.85 | 91.85 | 88.57 | 91.02 | 91.02 | qfq | 567,429 | 51,097,768 | -0.97% |
| 2023-10-16 | 94.61 | 95.95 | 90.29 | 91.91 | 91.91 | qfq | 738,833 | 67,653,986 | -2.60% |
| 2023-10-13 | 93.99 | 96.80 | 93.24 | 94.36 | 94.36 | qfq | 471,682 | 44,734,798 | 0.38% |
| 2023-10-12 | 93.51 | 98.45 | 92.92 | 94.00 | 94.00 | qfq | 677,504 | 64,441,184 | 1.51% |
| 2023-10-11 | 93.49 | 95.25 | 92.04 | 92.60 | 92.60 | qfq | 574,975 | 53,600,791 | 0.12% |
| 2023-10-10 | 95.08 | 95.08 | 91.64 | 92.49 | 92.49 | qfq | 434,445 | 40,520,357 | -1.78% |
| 2023-10-09 | 94.00 | 95.95 | 91.60 | 94.17 | 94.17 | qfq | 826,873 | 77,337,970 | -1.91% |
| 2023-09-28 | 95.80 | 97.90 | 93.93 | 96.00 | 96.00 | qfq | 722,723 | 69,010,702 | -0.52% |
| 2023-09-27 | 98.31 | 98.49 | 93.93 | 96.50 | 96.50 | qfq | 639,691 | 61,490,348 | -1.93% |
| 2023-09-26 | 99.12 | 99.12 | 96.49 | 98.40 | 98.40 | qfq | 559,090 | 54,570,911 | 0.09% |
| 2023-09-25 | 98.40 | 98.66 | 95.95 | 98.31 | 98.31 | qfq | 560,364 | 54,546,170 | -0.30% |
| 2023-09-22 | 95.30 | 99.18 | 93.08 | 98.61 | 98.61 | qfq | 594,704 | 57,596,115 | 4.01% |
| 2023-09-21 | 97.68 | 97.68 | 93.44 | 94.81 | 94.81 | qfq | 467,453 | 44,113,666 | -2.03% |
| 2023-09-20 | 95.17 | 97.76 | 93.10 | 96.77 | 96.77 | qfq | 520,568 | 49,588,644 | 0.74% |
| 2023-09-19 | 96.50 | 96.97 | 93.61 | 96.06 | 96.06 | qfq | 483,051 | 46,029,093 | 0.58% |
| 2023-09-18 | 95.28 | 98.80 | 93.50 | 95.51 | 95.51 | qfq | 595,220 | 56,824,404 | 0.38% |
| 2023-09-15 | 93.00 | 99.00 | 92.01 | 95.15 | 95.15 | qfq | 684,648 | 65,543,492 | 2.21% |
| 2023-09-14 | 95.00 | 96.06 | 92.62 | 93.09 | 93.09 | qfq | 516,966 | 48,586,436 | -1.61% |
| 2023-09-13 | 93.98 | 95.44 | 90.90 | 94.61 | 94.61 | qfq | 849,999 | 79,247,644 | 2.61% |
| 2023-09-12 | 93.72 | 93.72 | 90.50 | 92.20 | 92.20 | qfq | 566,443 | 52,332,677 | 0.22% |
| 2023-09-11 | 90.62 | 94.80 | 87.21 | 92.00 | 92.00 | qfq | 1,567,323 | 144,286,990 | 5.50% |
| 2023-09-08 | 83.94 | 88.78 | 83.94 | 87.20 | 87.20 | qfq | 772,356 | 67,194,216 | 2.76% |
| 2023-09-07 | 83.80 | 85.55 | 83.00 | 84.86 | 84.86 | qfq | 636,731 | 53,835,537 | 0.45% |
| 2023-09-06 | 87.99 | 87.99 | 83.20 | 84.48 | 84.48 | qfq | 768,836 | 65,204,499 | -3.33% |
| 2023-09-05 | 86.57 | 88.88 | 86.56 | 87.39 | 87.39 | qfq | 486,180 | 42,732,910 | 0.24% |
| 2023-09-04 | 88.20 | 89.58 | 85.00 | 87.18 | 87.18 | qfq | 1,095,545 | 94,785,012 | -4.20% |
| 2023-09-01 | 91.80 | 91.80 | 86.00 | 91.00 | 91.00 | qfq | 975,178 | 85,960,088 | -1.25% |
| 2023-08-31 | 93.50 | 93.50 | 90.03 | 92.15 | 92.15 | qfq | 286,636 | 26,281,473 | -1.48% |
| 2023-08-30 | 93.40 | 97.38 | 91.20 | 93.53 | 93.53 | qfq | 722,285 | 67,636,821 | 0.03% |
| 2023-08-29 | 88.48 | 93.95 | 85.83 | 93.50 | 93.50 | qfq | 557,977 | 50,579,042 | 4.83% |
| 2023-08-28 | 102.86 | 102.86 | 84.11 | 89.19 | 89.19 | qfq | 712,984 | 64,167,521 | -0.54% |
| 2023-08-25 | 91.26 | 92.00 | 88.59 | 89.67 | 89.67 | qfq | 389,706 | 34,998,031 | -2.53% |
| 2023-08-24 | 86.26 | 94.43 | 85.46 | 92.00 | 92.00 | qfq | 786,681 | 71,048,490 | 5.30% |
| 2023-08-23 | 87.50 | 88.30 | 84.60 | 87.37 | 87.37 | qfq | 500,058 | 43,483,343 | -0.15% |
| 2023-08-22 | 86.99 | 87.77 | 83.57 | 87.50 | 87.50 | qfq | 561,734 | 47,963,852 | 1.84% |
| 2023-08-21 | 85.60 | 87.76 | 82.50 | 85.92 | 85.92 | qfq | 633,451 | 53,826,830 | 2.30% |
| 2023-08-18 | 84.44 | 86.50 | 82.33 | 83.99 | 83.99 | qfq | 491,745 | 41,466,867 | -0.20% |
| 2023-08-17 | 84.00 | 85.00 | 82.86 | 84.16 | 84.16 | qfq | 414,478 | 34,661,821 | -0.24% |
| 2023-08-16 | 81.82 | 89.88 | 81.82 | 84.36 | 84.36 | qfq | 1,267,521 | 110,296,924 | 1.16% |
| 2023-08-15 | 84.39 | 86.87 | 82.43 | 83.39 | 83.39 | qfq | 507,214 | 42,982,986 | -1.20% |
| 2023-08-14 | 85.20 | 86.55 | 80.04 | 84.40 | 84.40 | qfq | 791,801 | 66,936,641 | 2.81% |
| 2023-08-11 | 82.80 | 84.15 | 81.22 | 82.09 | 82.09 | qfq | 245,903 | 20,273,343 | -1.10% |
| 2023-08-10 | 85.00 | 85.00 | 81.61 | 83.00 | 83.00 | qfq | 519,729 | 43,121,912 | -2.33% |
| 2023-08-09 | 81.87 | 86.61 | 80.99 | 84.98 | 84.98 | qfq | 929,782 | 78,706,552 | 4.58% |
| 2023-08-08 | 78.98 | 83.05 | 78.73 | 81.26 | 81.26 | qfq | 702,836 | 57,188,994 | 0.35% |
| 2023-08-07 | 84.00 | 84.10 | 78.23 | 80.98 | 80.98 | qfq | 1,316,513 | 105,569,231 | -5.04% |
| 2023-08-04 | 86.37 | 88.34 | 84.22 | 85.28 | 85.28 | qfq | 460,770 | 39,438,020 | -3.16% |
| 2023-08-03 | 84.37 | 90.00 | 84.37 | 88.06 | 88.06 | qfq | 597,987 | 52,836,534 | 2.78% |
| 2023-08-02 | 85.80 | 86.65 | 83.88 | 85.68 | 85.68 | qfq | 838,013 | 71,269,566 | -1.06% |
| 2023-08-01 | 87.67 | 90.99 | 85.30 | 86.60 | 86.60 | qfq | 727,284 | 63,842,125 | -2.70% |
| 2023-07-31 | 95.13 | 95.79 | 85.77 | 89.00 | 89.00 | qfq | 1,139,982 | 101,812,951 | -5.83% |
| 2023-07-28 | 89.97 | 97.00 | 87.00 | 94.51 | 94.51 | qfq | 1,437,578 | 133,088,283 | 5.86% |
| 2023-07-27 | 86.00 | 90.18 | 86.00 | 89.28 | 89.28 | qfq | 950,984 | 84,391,721 | 3.33% |
| 2023-07-26 | 89.80 | 89.80 | 84.50 | 86.40 | 86.40 | qfq | 1,072,822 | 92,877,650 | -2.82% |
| 2023-07-25 | 87.51 | 91.97 | 85.00 | 88.91 | 88.91 | qfq | 951,706 | 83,337,331 | 1.86% |
| 2023-07-24 | 81.84 | 88.13 | 81.84 | 87.29 | 87.29 | qfq | 1,513,574 | 130,703,385 | 7.77% |
| 2023-07-21 | 88.00 | 88.88 | 80.00 | 81.00 | 81.00 | qfq | 2,769,910 | 228,246,251 | -8.28% |
| 2023-07-20 | 93.77 | 93.77 | 86.50 | 88.31 | 88.31 | qfq | 1,076,521 | 95,269,962 | -4.41% |
| 2023-07-19 | 89.99 | 95.99 | 88.91 | 92.38 | 92.38 | qfq | 528,677 | 49,358,343 | 1.68% |
| 2023-07-18 | 90.99 | 92.13 | 90.00 | 90.85 | 90.85 | qfq | 297,722 | 27,164,352 | -0.16% |