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
思瑞浦688536.SH
最近收盘价242.082026-07-17
最近交易日2026-07-17
成交量（股）5,158,868
成交额（元）1,301,866,791
日线记录717
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-06 | 2026-06-12 | cash_dividend | 0.155 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 717 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 | 267.00 | 267.00 | 239.01 | 242.08 | 242.08 | qfq | 5,158,868 | 1,301,866,791 | -9.33% |
| 2026-07-16 | 284.87 | 291.80 | 264.10 | 267.00 | 267.00 | qfq | 5,095,283 | 1,413,526,686 | -7.34% |
| 2026-07-15 | 315.80 | 315.80 | 283.33 | 288.15 | 288.15 | qfq | 5,230,869 | 1,545,859,666 | -7.83% |
| 2026-07-14 | 297.99 | 315.80 | 294.99 | 312.64 | 312.64 | qfq | 5,272,707 | 1,612,959,655 | 6.95% |
| 2026-07-13 | 302.55 | 313.00 | 290.00 | 292.33 | 292.33 | qfq | 4,718,900 | 1,417,264,020 | -5.39% |
| 2026-07-10 | 331.83 | 337.00 | 309.00 | 309.00 | 309.00 | qfq | 4,609,554 | 1,494,000,791 | -5.99% |
| 2026-07-09 | 329.88 | 331.65 | 310.00 | 328.69 | 328.69 | qfq | 4,759,536 | 1,528,849,047 | 1.95% |
| 2026-07-08 | 328.39 | 337.57 | 314.00 | 322.39 | 322.39 | qfq | 4,329,652 | 1,412,541,631 | -1.11% |
| 2026-07-07 | 335.00 | 343.60 | 319.00 | 326.00 | 326.00 | qfq | 4,377,566 | 1,451,150,168 | -4.09% |
| 2026-07-06 | 337.99 | 345.99 | 318.50 | 339.90 | 339.90 | qfq | 4,383,140 | 1,464,233,655 | 2.34% |
| 2026-07-03 | 338.00 | 347.14 | 323.71 | 332.12 | 332.12 | qfq | 4,018,612 | 1,349,141,670 | -0.56% |
| 2026-07-02 | 339.73 | 370.00 | 329.19 | 334.00 | 334.00 | qfq | 6,744,712 | 2,334,473,423 | -4.57% |
| 2026-07-01 | 367.45 | 375.76 | 343.00 | 350.00 | 350.00 | qfq | 5,747,282 | 2,076,467,509 | -3.87% |
| 2026-06-30 | 344.60 | 366.45 | 344.60 | 364.09 | 364.09 | qfq | 5,374,621 | 1,922,332,329 | 6.06% |
| 2026-06-29 | 340.19 | 365.00 | 325.17 | 343.30 | 343.30 | qfq | 7,103,794 | 2,453,337,080 | -0.50% |
| 2026-06-26 | 349.00 | 363.92 | 335.00 | 345.01 | 345.01 | qfq | 4,775,880 | 1,658,188,132 | -2.23% |
| 2026-06-25 | 355.00 | 357.92 | 344.00 | 352.89 | 352.89 | qfq | 4,803,034 | 1,688,173,989 | -0.87% |
| 2026-06-24 | 341.68 | 359.64 | 336.80 | 356.00 | 356.00 | qfq | 4,904,400 | 1,709,082,471 | 2.61% |
| 2026-06-23 | 342.00 | 356.30 | 331.00 | 346.93 | 346.93 | qfq | 4,660,719 | 1,614,875,268 | 0.85% |
| 2026-06-22 | 344.00 | 355.90 | 330.00 | 344.00 | 344.00 | qfq | 5,941,178 | 2,027,932,734 | 0.88% |
| 2026-06-18 | 339.20 | 348.35 | 332.27 | 341.00 | 341.00 | qfq | 4,567,981 | 1,548,345,508 | 0.12% |
| 2026-06-17 | 328.00 | 343.00 | 327.97 | 340.58 | 340.58 | qfq | 4,626,679 | 1,553,506,169 | 0.92% |
| 2026-06-16 | 326.91 | 341.00 | 322.00 | 337.49 | 337.49 | qfq | 5,604,415 | 1,858,149,208 | 3.84% |
| 2026-06-15 | 318.75 | 327.00 | 299.50 | 325.00 | 325.00 | qfq | 8,982,966 | 2,858,766,403 | 5.06% |
| 2026-06-12 | 297.00 | 322.98 | 293.00 | 309.36 | 309.36 | qfq | 9,855,529 | 3,076,405,428 | 9.36% |
| 2026-06-11 | 283.00 | 289.80 | 274.48 | 282.87 | 282.72 | qfq | 4,008,228 | 1,126,838,258 | 0.00% |
| 2026-06-10 | 282.95 | 290.50 | 278.01 | 282.87 | 282.72 | qfq | 3,693,665 | 1,048,691,254 | -1.56% |
| 2026-06-09 | 284.00 | 291.60 | 280.77 | 287.36 | 287.20 | qfq | 4,372,567 | 1,249,890,575 | 3.55% |
| 2026-06-08 | 272.49 | 288.53 | 272.24 | 277.50 | 277.35 | qfq | 4,977,321 | 1,396,201,977 | -5.29% |
| 2026-06-05 | 300.00 | 308.90 | 291.00 | 293.00 | 292.84 | qfq | 4,224,345 | 1,260,557,608 | -4.24% |
| 2026-06-04 | 297.90 | 311.79 | 293.00 | 305.98 | 305.81 | qfq | 4,751,892 | 1,450,877,002 | 0.55% |
| 2026-06-03 | 286.54 | 314.49 | 284.54 | 304.30 | 304.13 | qfq | 6,190,283 | 1,868,685,114 | 7.41% |
| 2026-06-02 | 284.82 | 291.70 | 275.16 | 283.31 | 283.16 | qfq | 6,166,373 | 1,756,775,774 | 0.98% |
| 2026-06-01 | 304.40 | 310.88 | 280.00 | 280.56 | 280.41 | qfq | 8,119,836 | 2,372,761,187 | -9.21% |
| 2026-05-29 | 330.00 | 330.02 | 306.98 | 309.01 | 308.84 | qfq | 5,484,675 | 1,733,781,291 | -6.42% |
| 2026-05-28 | 314.20 | 335.58 | 310.02 | 330.22 | 330.04 | qfq | 5,964,737 | 1,933,428,112 | 4.19% |
| 2026-05-27 | 307.46 | 345.66 | 307.46 | 316.93 | 316.76 | qfq | 8,626,841 | 2,832,562,920 | 3.90% |
| 2026-05-26 | 315.61 | 315.61 | 293.81 | 305.02 | 304.85 | qfq | 6,830,300 | 2,060,641,368 | -5.06% |
| 2026-05-25 | 305.00 | 325.00 | 302.10 | 321.28 | 321.11 | qfq | 6,980,979 | 2,193,064,051 | 7.46% |
| 2026-05-22 | 293.75 | 304.73 | 292.00 | 298.99 | 298.83 | qfq | 5,541,228 | 1,649,077,917 | 3.21% |
| 2026-05-21 | 312.99 | 316.00 | 289.00 | 289.70 | 289.54 | qfq | 7,852,022 | 2,400,354,205 | -7.83% |
| 2026-05-20 | 300.99 | 320.26 | 298.10 | 314.30 | 314.13 | qfq | 6,704,103 | 2,067,536,493 | 3.29% |
| 2026-05-19 | 291.83 | 308.00 | 282.06 | 304.28 | 304.11 | qfq | 6,792,156 | 2,008,091,890 | 3.63% |
| 2026-05-18 | 294.00 | 307.55 | 286.50 | 293.62 | 293.46 | qfq | 6,446,365 | 1,910,730,631 | -0.94% |
| 2026-05-15 | 295.14 | 310.25 | 290.57 | 296.40 | 296.24 | qfq | 7,854,694 | 2,355,602,779 | 0.43% |
| 2026-05-14 | 302.00 | 314.91 | 295.11 | 295.14 | 294.98 | qfq | 7,387,509 | 2,258,923,756 | -2.27% |
| 2026-05-13 | 284.00 | 305.00 | 284.00 | 302.00 | 301.84 | qfq | 7,386,390 | 2,195,746,298 | 1.85% |
| 2026-05-12 | 284.81 | 300.88 | 275.81 | 296.50 | 296.34 | qfq | 8,978,274 | 2,598,556,401 | 4.11% |
| 2026-05-11 | 257.00 | 288.65 | 257.00 | 284.80 | 284.64 | qfq | 10,142,906 | 2,771,268,146 | 12.17% |
| 2026-05-08 | 256.60 | 259.98 | 250.37 | 253.90 | 253.76 | qfq | 6,256,482 | 1,593,464,919 | -2.95% |
| 2026-05-07 | 260.29 | 264.00 | 255.13 | 261.63 | 261.49 | qfq | 7,339,631 | 1,902,140,864 | 0.75% |
| 2026-05-06 | 274.50 | 274.64 | 259.10 | 259.68 | 259.54 | qfq | 10,455,793 | 2,749,842,776 | -3.14% |
| 2026-04-30 | 240.00 | 272.30 | 239.00 | 268.10 | 267.95 | qfq | 10,109,056 | 2,595,578,460 | 12.95% |
| 2026-04-29 | 228.04 | 244.02 | 225.20 | 237.36 | 237.23 | qfq | 7,105,629 | 1,663,051,269 | 2.31% |
| 2026-04-28 | 223.88 | 242.40 | 222.20 | 232.00 | 231.87 | qfq | 9,379,277 | 2,181,529,630 | 4.83% |
| 2026-04-27 | 219.90 | 223.00 | 210.53 | 221.32 | 221.20 | qfq | 7,272,473 | 1,585,215,677 | 1.99% |
| 2026-04-24 | 224.00 | 227.79 | 215.49 | 217.00 | 216.88 | qfq | 7,645,931 | 1,694,173,790 | 1.96% |
| 2026-04-23 | 212.93 | 227.98 | 210.70 | 212.82 | 212.70 | qfq | 8,818,937 | 1,917,504,267 | 2.41% |
| 2026-04-22 | 198.27 | 211.80 | 197.00 | 207.82 | 207.71 | qfq | 5,256,112 | 1,077,738,553 | 4.27% |
| 2026-04-21 | 196.99 | 201.71 | 191.03 | 199.31 | 199.20 | qfq | 4,412,128 | 864,973,709 | 1.20% |
| 2026-04-20 | 201.01 | 202.68 | 196.11 | 196.95 | 196.84 | qfq | 4,511,318 | 892,064,943 | -2.34% |
| 2026-04-17 | 196.70 | 204.86 | 196.26 | 201.66 | 201.55 | qfq | 4,985,240 | 1,003,340,888 | 2.99% |
| 2026-04-16 | 190.05 | 201.20 | 187.51 | 195.80 | 195.69 | qfq | 5,709,268 | 1,112,684,204 | 3.05% |
| 2026-04-15 | 188.08 | 196.32 | 187.57 | 190.00 | 189.90 | qfq | 5,469,862 | 1,051,132,278 | 1.32% |
| 2026-04-14 | 184.50 | 191.93 | 183.02 | 187.52 | 187.42 | qfq | 4,943,137 | 926,313,590 | 3.13% |
| 2026-04-13 | 182.08 | 187.50 | 181.50 | 181.82 | 181.72 | qfq | 3,779,886 | 696,177,706 | -1.48% |
| 2026-04-10 | 185.42 | 187.80 | 183.51 | 184.55 | 184.45 | qfq | 3,731,860 | 691,387,190 | 0.14% |
| 2026-04-09 | 185.00 | 187.17 | 183.10 | 184.30 | 184.20 | qfq | 3,920,128 | 724,719,694 | -1.04% |
| 2026-04-08 | 174.70 | 186.60 | 173.00 | 186.24 | 186.14 | qfq | 7,149,147 | 1,307,504,433 | 10.53% |
| 2026-04-07 | 162.58 | 171.68 | 162.40 | 168.50 | 168.41 | qfq | 3,793,218 | 640,801,467 | 3.64% |
| 2026-04-03 | 168.40 | 168.50 | 160.00 | 162.58 | 162.49 | qfq | 3,311,901 | 544,546,702 | -1.53% |
| 2026-04-02 | 169.00 | 174.05 | 164.17 | 165.10 | 165.01 | qfq | 4,175,762 | 704,564,822 | -5.52% |
| 2026-04-01 | 177.00 | 178.00 | 170.11 | 174.74 | 174.64 | qfq | 4,643,590 | 809,285,798 | 1.63% |
| 2026-03-31 | 183.00 | 183.00 | 171.58 | 171.93 | 171.84 | qfq | 5,891,289 | 1,033,542,001 | -7.06% |
| 2026-03-30 | 186.80 | 192.28 | 182.28 | 185.00 | 184.90 | qfq | 4,781,473 | 890,367,984 | -2.79% |
| 2026-03-27 | 183.22 | 193.53 | 179.20 | 190.30 | 190.20 | qfq | 5,102,644 | 955,564,483 | 2.31% |
| 2026-03-26 | 189.05 | 192.30 | 183.96 | 186.00 | 185.90 | qfq | 4,816,741 | 903,491,589 | -1.43% |
| 2026-03-25 | 183.00 | 195.60 | 182.00 | 188.70 | 188.60 | qfq | 6,204,855 | 1,170,428,610 | 4.89% |
| 2026-03-24 | 182.80 | 182.80 | 173.03 | 179.91 | 179.81 | qfq | 4,690,060 | 829,431,774 | 1.02% |
| 2026-03-23 | 170.20 | 184.53 | 170.20 | 178.10 | 178.00 | qfq | 6,025,661 | 1,078,640,840 | 1.07% |
| 2026-03-20 | 173.35 | 181.20 | 170.10 | 176.21 | 176.11 | qfq | 4,471,448 | 795,332,698 | 2.54% |
| 2026-03-19 | 175.80 | 176.97 | 170.66 | 171.85 | 171.76 | qfq | 3,267,562 | 563,780,452 | -3.79% |
| 2026-03-18 | 179.35 | 180.99 | 176.68 | 178.62 | 178.52 | qfq | 2,948,789 | 526,014,690 | 0.97% |
| 2026-03-17 | 188.01 | 188.01 | 176.86 | 176.90 | 176.80 | qfq | 4,896,727 | 885,021,992 | -6.69% |
| 2026-03-16 | 176.98 | 191.00 | 173.21 | 189.59 | 189.49 | qfq | 7,771,067 | 1,436,564,368 | 6.81% |
| 2026-03-13 | 180.00 | 181.10 | 174.00 | 177.50 | 177.40 | qfq | 4,103,255 | 727,683,474 | -2.02% |
| 2026-03-12 | 180.00 | 190.70 | 180.00 | 181.16 | 181.06 | qfq | 6,326,194 | 1,173,436,689 | 2.65% |
| 2026-03-11 | 176.55 | 182.70 | 174.71 | 176.48 | 176.38 | qfq | 4,038,410 | 722,162,313 | -0.85% |
| 2026-03-10 | 174.38 | 181.60 | 173.18 | 178.00 | 177.90 | qfq | 4,727,245 | 841,733,270 | 4.98% |
| 2026-03-09 | 163.22 | 170.99 | 161.35 | 169.55 | 169.46 | qfq | 3,850,552 | 640,356,484 | -0.85% |
| 2026-03-06 | 160.03 | 173.88 | 160.00 | 171.01 | 170.92 | qfq | 5,200,666 | 876,555,241 | 5.98% |
| 2026-03-05 | 160.00 | 163.20 | 159.00 | 161.36 | 161.27 | qfq | 3,271,192 | 526,456,601 | 3.07% |
| 2026-03-04 | 158.00 | 161.07 | 155.00 | 156.55 | 156.46 | qfq | 3,373,586 | 532,764,438 | -1.73% |
| 2026-03-03 | 171.86 | 175.50 | 157.99 | 159.30 | 159.21 | qfq | 5,165,073 | 846,835,750 | -7.31% |
| 2026-03-02 | 174.00 | 177.77 | 170.88 | 171.86 | 171.77 | qfq | 4,154,230 | 719,901,800 | -2.78% |
| 2026-02-27 | 178.90 | 178.90 | 173.57 | 176.78 | 176.68 | qfq | 2,650,686 | 466,777,008 | -1.66% |
| 2026-02-26 | 177.23 | 181.75 | 175.10 | 179.77 | 179.67 | qfq | 3,025,124 | 539,593,837 | 0.62% |
| 2026-02-25 | 180.00 | 180.62 | 175.80 | 178.66 | 178.56 | qfq | 2,616,368 | 466,385,312 | 0.40% |
| 2026-02-24 | 182.00 | 183.33 | 175.58 | 177.95 | 177.85 | qfq | 2,711,253 | 485,741,777 | -1.08% |
| 2026-02-13 | 181.10 | 185.80 | 179.85 | 179.89 | 179.79 | qfq | 2,936,938 | 535,922,299 | -1.80% |
| 2026-02-12 | 181.90 | 184.75 | 179.01 | 183.18 | 183.08 | qfq | 3,291,176 | 600,265,879 | 1.52% |
| 2026-02-11 | 181.00 | 182.77 | 176.00 | 180.44 | 180.34 | qfq | 3,132,518 | 560,803,726 | -0.11% |
| 2026-02-10 | 185.36 | 185.60 | 180.44 | 180.63 | 180.53 | qfq | 2,728,634 | 497,563,127 | -1.99% |
| 2026-02-09 | 183.76 | 186.40 | 181.96 | 184.30 | 184.20 | qfq | 3,562,035 | 656,120,559 | 2.25% |
| 2026-02-06 | 184.00 | 186.26 | 180.04 | 180.25 | 180.15 | qfq | 4,070,898 | 744,443,649 | -4.45% |
| 2026-02-05 | 181.80 | 188.99 | 178.88 | 188.64 | 188.54 | qfq | 4,904,149 | 902,951,115 | 2.07% |
| 2026-02-04 | 188.00 | 190.78 | 182.19 | 184.81 | 184.71 | qfq | 4,017,338 | 747,621,731 | -3.13% |
| 2026-02-03 | 190.00 | 196.50 | 186.70 | 190.79 | 190.69 | qfq | 4,385,455 | 841,119,970 | 2.41% |
| 2026-02-02 | 201.99 | 201.99 | 186.00 | 186.30 | 186.20 | qfq | 4,993,169 | 953,886,613 | -8.19% |
| 2026-01-30 | 204.97 | 206.88 | 196.00 | 202.92 | 202.81 | qfq | 5,154,403 | 1,040,745,305 | -0.77% |
| 2026-01-29 | 208.10 | 219.45 | 204.50 | 204.50 | 204.39 | qfq | 6,874,431 | 1,450,006,441 | -2.19% |
| 2026-01-28 | 203.00 | 217.68 | 203.00 | 209.07 | 208.96 | qfq | 7,977,723 | 1,681,128,781 | 5.13% |
| 2026-01-27 | 182.31 | 202.00 | 177.77 | 198.86 | 198.75 | qfq | 7,663,702 | 1,460,384,929 | 8.34% |
| 2026-01-26 | 193.22 | 193.92 | 181.82 | 183.56 | 183.46 | qfq | 5,291,115 | 980,217,826 | -4.99% |
| 2026-01-23 | 200.43 | 200.43 | 191.00 | 193.21 | 193.10 | qfq | 6,930,819 | 1,345,168,925 | -4.01% |
| 2026-01-22 | 199.00 | 206.77 | 196.64 | 201.29 | 201.18 | qfq | 7,654,505 | 1,539,352,180 | 2.37% |
| 2026-01-21 | 175.01 | 199.91 | 175.01 | 196.63 | 196.52 | qfq | 9,288,695 | 1,770,745,359 | 11.01% |
| 2026-01-20 | 174.02 | 183.49 | 174.00 | 177.13 | 177.03 | qfq | 4,131,411 | 738,343,144 | 0.99% |
| 2026-01-19 | 178.05 | 178.88 | 173.33 | 175.40 | 175.30 | qfq | 3,183,333 | 560,877,868 | -1.83% |
| 2026-01-16 | 168.59 | 180.00 | 168.59 | 178.67 | 178.57 | qfq | 5,551,943 | 971,782,063 | 6.04% |
| 2026-01-15 | 165.60 | 170.30 | 164.51 | 168.50 | 168.41 | qfq | 2,969,014 | 496,675,218 | 0.21% |
| 2026-01-14 | 167.34 | 171.34 | 165.39 | 168.15 | 168.06 | qfq | 3,451,448 | 582,602,699 | 0.45% |
| 2026-01-13 | 170.00 | 171.75 | 166.70 | 167.40 | 167.31 | qfq | 3,551,423 | 600,389,197 | -1.92% |
| 2026-01-12 | 173.64 | 174.00 | 168.20 | 170.68 | 170.59 | qfq | 5,476,404 | 931,819,589 | -2.36% |
| 2026-01-09 | 173.38 | 175.10 | 169.51 | 174.80 | 174.70 | qfq | 3,733,605 | 644,514,877 | 0.63% |
| 2026-01-08 | 172.23 | 176.49 | 172.02 | 173.70 | 173.61 | qfq | 3,402,378 | 593,444,296 | -0.74% |
| 2026-01-07 | 168.97 | 180.24 | 168.97 | 174.99 | 174.89 | qfq | 6,942,505 | 1,218,524,899 | 4.16% |
| 2026-01-06 | 161.99 | 168.33 | 160.65 | 168.00 | 167.91 | qfq | 4,507,105 | 744,551,117 | 3.51% |
| 2026-01-05 | 162.83 | 163.79 | 158.96 | 162.31 | 162.22 | qfq | 3,439,004 | 554,148,665 | 1.52% |
| 2025-12-31 | 161.62 | 163.37 | 158.18 | 159.88 | 159.79 | qfq | 2,052,794 | 328,725,129 | -1.13% |
| 2025-12-30 | 160.72 | 164.59 | 160.25 | 161.70 | 161.61 | qfq | 2,637,111 | 427,884,905 | -0.32% |
| 2025-12-29 | 156.05 | 164.97 | 156.05 | 162.22 | 162.13 | qfq | 4,554,266 | 741,663,410 | 3.99% |
| 2025-12-26 | 159.10 | 159.70 | 155.61 | 155.99 | 155.91 | qfq | 2,859,784 | 449,873,162 | -3.03% |
| 2025-12-25 | 157.99 | 163.97 | 157.99 | 160.86 | 160.77 | qfq | 4,123,149 | 663,811,603 | 1.81% |
| 2025-12-24 | 143.65 | 159.24 | 143.12 | 158.00 | 157.91 | qfq | 6,540,362 | 1,002,346,211 | 10.10% |
| 2025-12-23 | 142.85 | 146.00 | 142.10 | 143.51 | 143.43 | qfq | 2,217,137 | 320,108,158 | -0.04% |
| 2025-12-22 | 140.86 | 144.30 | 139.78 | 143.57 | 143.49 | qfq | 2,521,837 | 360,402,785 | 2.25% |
| 2025-12-19 | 142.29 | 145.88 | 140.06 | 140.41 | 140.33 | qfq | 2,088,874 | 296,494,396 | -0.10% |
| 2025-12-18 | 138.90 | 141.96 | 138.88 | 140.55 | 140.47 | qfq | 2,181,175 | 307,091,868 | 0.04% |
| 2025-12-17 | 139.70 | 140.73 | 136.58 | 140.50 | 140.42 | qfq | 3,365,256 | 466,335,124 | 0.28% |
| 2025-12-16 | 142.27 | 143.90 | 139.66 | 140.11 | 140.03 | qfq | 1,844,553 | 260,274,248 | -1.70% |
| 2025-12-15 | 145.68 | 147.88 | 142.30 | 142.53 | 142.45 | qfq | 3,078,519 | 444,059,831 | -3.62% |
| 2025-12-12 | 144.75 | 149.03 | 143.00 | 147.88 | 147.80 | qfq | 3,802,274 | 556,839,573 | 2.16% |
| 2025-12-11 | 154.89 | 154.89 | 143.63 | 144.75 | 144.67 | qfq | 5,140,404 | 754,437,580 | -5.76% |
| 2025-12-10 | 148.18 | 156.98 | 143.93 | 153.60 | 153.52 | qfq | 8,608,067 | 1,306,066,411 | 3.66% |
| 2025-11-25 | 147.28 | 150.86 | 146.00 | 148.18 | 148.10 | qfq | 3,391,019 | 502,013,016 | 1.37% |
| 2025-11-24 | 142.65 | 148.39 | 138.01 | 146.18 | 146.10 | qfq | 3,571,884 | 510,002,733 | 3.67% |
| 2025-11-21 | 149.01 | 152.08 | 140.61 | 141.00 | 140.92 | qfq | 3,824,424 | 551,005,289 | -6.57% |
| 2025-11-20 | 158.34 | 158.86 | 150.40 | 150.91 | 150.83 | qfq | 3,081,306 | 469,985,684 | -3.49% |
| 2025-11-19 | 160.20 | 162.19 | 155.10 | 156.36 | 156.27 | qfq | 2,731,652 | 431,276,817 | -2.37% |
| 2025-11-18 | 163.18 | 166.68 | 158.60 | 160.15 | 160.06 | qfq | 2,652,166 | 428,898,968 | -2.12% |
| 2025-11-17 | 164.20 | 167.00 | 160.61 | 163.62 | 163.53 | qfq | 2,355,299 | 383,860,335 | -0.70% |
| 2025-11-14 | 164.85 | 171.89 | 163.28 | 164.78 | 164.69 | qfq | 3,288,025 | 547,590,950 | -1.22% |
| 2025-11-13 | 164.00 | 170.40 | 163.50 | 166.82 | 166.73 | qfq | 2,974,614 | 498,211,229 | 2.06% |
| 2025-11-12 | 164.56 | 168.00 | 162.50 | 163.46 | 163.37 | qfq | 2,122,775 | 349,917,948 | -0.61% |
| 2025-11-11 | 167.00 | 171.20 | 163.15 | 164.47 | 164.38 | qfq | 2,635,475 | 439,924,065 | -1.38% |
| 2025-11-10 | 170.35 | 172.18 | 164.59 | 166.77 | 166.68 | qfq | 3,031,317 | 507,407,200 | -2.08% |
| 2025-11-07 | 173.60 | 175.32 | 169.60 | 170.32 | 170.23 | qfq | 3,066,100 | 525,502,624 | -3.20% |
| 2025-11-06 | 178.00 | 179.97 | 172.10 | 175.95 | 175.85 | qfq | 3,760,618 | 660,674,406 | -1.05% |
| 2025-11-05 | 176.60 | 183.14 | 172.60 | 177.81 | 177.71 | qfq | 4,308,069 | 765,322,626 | -0.86% |
| 2025-11-04 | 176.71 | 181.10 | 173.37 | 179.36 | 179.26 | qfq | 4,561,120 | 805,132,877 | 1.16% |
| 2025-11-03 | 170.10 | 181.58 | 166.07 | 177.30 | 177.20 | qfq | 6,684,590 | 1,178,285,655 | 4.44% |
| 2025-10-31 | 171.21 | 175.55 | 168.70 | 169.77 | 169.68 | qfq | 4,131,172 | 709,931,261 | -0.84% |
| 2025-10-30 | 170.28 | 173.40 | 166.73 | 171.20 | 171.11 | qfq | 5,130,070 | 874,291,379 | 0.54% |
| 2025-10-29 | 161.80 | 173.94 | 161.80 | 170.28 | 170.19 | qfq | 6,869,076 | 1,162,921,112 | 6.71% |
| 2025-10-28 | 155.00 | 160.85 | 153.90 | 159.58 | 159.49 | qfq | 3,569,443 | 565,610,661 | 2.08% |
| 2025-10-27 | 156.95 | 158.10 | 153.30 | 156.33 | 156.24 | qfq | 3,548,122 | 553,123,166 | 0.50% |
| 2025-10-24 | 152.63 | 156.15 | 152.08 | 155.55 | 155.47 | qfq | 3,089,237 | 478,080,044 | 2.81% |
| 2025-10-23 | 152.60 | 153.20 | 147.60 | 151.30 | 151.22 | qfq | 2,744,384 | 411,105,356 | -2.48% |
| 2025-10-22 | 153.57 | 159.66 | 151.10 | 155.15 | 155.07 | qfq | 2,797,395 | 434,662,020 | -0.39% |
| 2025-10-21 | 153.88 | 156.38 | 153.01 | 155.75 | 155.67 | qfq | 2,539,411 | 392,625,719 | 0.74% |
| 2025-10-20 | 155.48 | 157.43 | 153.01 | 154.60 | 154.52 | qfq | 2,025,666 | 313,820,899 | 1.64% |
| 2025-10-17 | 163.00 | 164.26 | 151.68 | 152.10 | 152.02 | qfq | 3,849,162 | 601,365,074 | -7.41% |
| 2025-10-16 | 165.88 | 169.00 | 163.86 | 164.28 | 164.19 | qfq | 2,951,311 | 490,914,803 | -2.19% |
| 2025-10-15 | 163.99 | 168.70 | 160.00 | 167.96 | 167.87 | qfq | 3,762,144 | 624,457,426 | 2.95% |
| 2025-10-14 | 168.63 | 172.85 | 162.15 | 163.15 | 163.06 | qfq | 4,172,331 | 699,509,951 | -3.25% |
| 2025-10-13 | 158.62 | 173.00 | 157.00 | 168.63 | 168.54 | qfq | 5,566,949 | 924,223,701 | 4.75% |
| 2025-10-10 | 168.80 | 169.88 | 160.36 | 160.98 | 160.89 | qfq | 4,316,691 | 708,067,161 | -5.94% |
| 2025-10-09 | 175.24 | 177.63 | 170.51 | 171.14 | 171.05 | qfq | 5,318,339 | 924,302,078 | -1.27% |
| 2025-09-30 | 168.00 | 174.21 | 167.29 | 173.34 | 173.25 | qfq | 4,468,786 | 767,960,015 | 3.75% |
| 2025-09-29 | 166.71 | 168.83 | 163.00 | 167.08 | 166.99 | qfq | 3,820,929 | 634,712,866 | -0.91% |
| 2025-09-26 | 165.80 | 176.13 | 164.75 | 168.61 | 168.52 | qfq | 5,824,481 | 990,924,389 | 1.66% |
| 2025-09-25 | 167.46 | 169.95 | 164.98 | 165.85 | 165.76 | qfq | 3,915,749 | 652,976,612 | -1.86% |
| 2025-09-24 | 158.61 | 170.12 | 157.86 | 169.00 | 168.91 | qfq | 7,778,431 | 1,288,126,032 | 6.02% |
| 2025-09-23 | 158.10 | 160.50 | 152.89 | 159.40 | 159.31 | qfq | 4,412,381 | 689,643,620 | 0.30% |
| 2025-09-22 | 154.30 | 159.50 | 153.28 | 158.92 | 158.83 | qfq | 4,205,213 | 662,012,347 | 2.53% |
| 2025-09-19 | 159.55 | 163.22 | 154.25 | 155.00 | 154.92 | qfq | 4,925,968 | 780,136,507 | -2.82% |
| 2025-09-18 | 158.50 | 166.95 | 156.80 | 159.50 | 159.41 | qfq | 7,904,018 | 1,284,184,779 | -0.24% |
| 2025-09-17 | 159.51 | 166.33 | 156.89 | 159.89 | 159.80 | qfq | 7,005,305 | 1,130,298,649 | 1.36% |
| 2025-09-16 | 161.59 | 162.00 | 155.84 | 157.75 | 157.66 | qfq | 8,379,830 | 1,325,044,759 | -3.34% |
| 2025-09-15 | 178.56 | 178.56 | 162.12 | 163.20 | 163.11 | qfq | 14,236,051 | 2,442,568,988 | 9.68% |
| 2025-09-12 | 146.47 | 150.35 | 145.90 | 148.80 | 148.72 | qfq | 3,909,949 | 582,289,934 | 1.59% |
| 2025-09-11 | 140.11 | 146.80 | 139.30 | 146.47 | 146.39 | qfq | 3,713,007 | 534,297,467 | 4.55% |
| 2025-09-10 | 143.00 | 144.98 | 139.77 | 140.10 | 140.02 | qfq | 3,235,172 | 457,812,971 | -2.37% |
| 2025-09-09 | 148.37 | 148.37 | 142.50 | 143.50 | 143.42 | qfq | 2,770,590 | 401,681,196 | -3.97% |
| 2025-09-08 | 148.49 | 150.50 | 147.56 | 149.44 | 149.36 | qfq | 2,655,657 | 395,671,538 | 0.27% |
| 2025-09-05 | 145.76 | 150.02 | 144.16 | 149.04 | 148.96 | qfq | 2,849,472 | 418,764,471 | 2.23% |
| 2025-09-04 | 150.22 | 151.39 | 142.61 | 145.79 | 145.71 | qfq | 3,837,000 | 565,899,611 | -2.83% |
| 2025-09-03 | 153.00 | 155.80 | 149.85 | 150.04 | 149.96 | qfq | 3,460,052 | 527,777,448 | -2.10% |
| 2025-09-02 | 162.00 | 163.00 | 151.12 | 153.26 | 153.18 | qfq | 5,506,395 | 853,561,885 | -5.40% |
| 2025-09-01 | 166.56 | 168.88 | 160.01 | 162.01 | 161.92 | qfq | 5,809,097 | 947,391,554 | -2.14% |
| 2025-08-29 | 170.33 | 170.35 | 162.20 | 165.55 | 165.46 | qfq | 5,344,792 | 884,383,380 | -2.73% |
| 2025-08-28 | 158.65 | 170.20 | 158.00 | 170.20 | 170.11 | qfq | 7,903,248 | 1,294,997,660 | 7.10% |
| 2025-08-27 | 153.49 | 168.88 | 152.99 | 158.91 | 158.82 | qfq | 7,929,236 | 1,268,087,854 | 3.86% |
| 2025-08-26 | 155.00 | 160.30 | 152.81 | 153.00 | 152.92 | qfq | 6,594,718 | 1,030,196,251 | 0.46% |
| 2025-08-25 | 156.00 | 159.00 | 148.80 | 152.30 | 152.22 | qfq | 6,663,996 | 1,015,953,435 | -0.56% |
| 2025-08-22 | 143.51 | 153.83 | 143.00 | 153.15 | 153.07 | qfq | 7,408,193 | 1,113,366,274 | 7.38% |
| 2025-08-21 | 145.10 | 147.67 | 141.80 | 142.63 | 142.55 | qfq | 3,890,485 | 561,163,678 | -2.25% |
| 2025-08-20 | 140.77 | 146.24 | 137.45 | 145.92 | 145.84 | qfq | 6,004,213 | 850,831,827 | 2.76% |
| 2025-08-19 | 143.99 | 143.99 | 140.50 | 142.00 | 141.92 | qfq | 3,244,737 | 462,014,588 | -1.38% |
| 2025-08-18 | 142.50 | 146.50 | 140.00 | 143.99 | 143.91 | qfq | 4,613,815 | 663,191,903 | 0.08% |
| 2025-08-15 | 139.00 | 144.49 | 138.00 | 143.88 | 143.80 | qfq | 4,168,649 | 589,764,926 | 3.13% |
| 2025-08-14 | 144.96 | 145.63 | 139.31 | 139.51 | 139.43 | qfq | 4,126,753 | 585,839,975 | -3.70% |
| 2025-08-13 | 142.43 | 146.30 | 141.62 | 144.87 | 144.79 | qfq | 3,525,703 | 507,377,398 | 1.73% |
| 2025-08-12 | 143.00 | 144.07 | 139.01 | 142.41 | 142.33 | qfq | 3,567,699 | 505,490,621 | -1.17% |
| 2025-08-11 | 140.80 | 145.10 | 140.80 | 144.10 | 144.02 | qfq | 3,186,596 | 458,826,650 | 2.75% |
| 2025-08-08 | 147.25 | 148.39 | 140.17 | 140.25 | 140.17 | qfq | 3,833,402 | 547,821,755 | -5.87% |
| 2025-08-07 | 151.20 | 152.30 | 146.81 | 149.00 | 148.92 | qfq | 3,358,681 | 502,319,347 | -0.03% |
| 2025-08-06 | 144.85 | 149.49 | 144.63 | 149.04 | 148.96 | qfq | 3,222,911 | 476,302,061 | 2.89% |
| 2025-08-05 | 148.86 | 148.86 | 143.16 | 144.86 | 144.78 | qfq | 3,260,265 | 472,492,478 | -3.28% |
| 2025-08-04 | 148.70 | 153.55 | 146.18 | 149.78 | 149.70 | qfq | 4,253,380 | 635,613,033 | 0.20% |
| 2025-08-01 | 142.72 | 152.00 | 142.14 | 149.48 | 149.40 | qfq | 5,321,041 | 786,015,034 | 4.91% |
| 2025-07-31 | 148.20 | 149.78 | 141.67 | 142.49 | 142.41 | qfq | 4,461,305 | 648,385,583 | -2.96% |
| 2025-07-30 | 142.30 | 152.00 | 141.28 | 146.83 | 146.75 | qfq | 5,309,915 | 784,335,443 | 2.90% |
| 2025-07-29 | 138.50 | 144.00 | 137.05 | 142.69 | 142.61 | qfq | 3,731,932 | 526,944,501 | 2.91% |
| 2025-07-28 | 140.90 | 141.00 | 136.98 | 138.66 | 138.58 | qfq | 3,007,236 | 417,135,313 | -1.30% |
| 2025-07-25 | 137.69 | 141.60 | 135.90 | 140.49 | 140.41 | qfq | 2,923,375 | 405,550,662 | 2.06% |
| 2025-07-24 | 137.15 | 139.56 | 136.37 | 137.66 | 137.59 | qfq | 2,938,457 | 404,920,303 | 0.20% |
| 2025-07-23 | 130.41 | 138.38 | 130.41 | 137.38 | 137.31 | qfq | 4,545,884 | 617,189,468 | 3.81% |
| 2025-07-22 | 129.90 | 135.40 | 129.10 | 132.34 | 132.27 | qfq | 4,404,737 | 587,517,916 | 1.55% |
| 2025-07-21 | 128.83 | 132.38 | 128.19 | 130.32 | 130.25 | qfq | 3,045,835 | 398,431,843 | 1.12% |
| 2025-07-18 | 129.10 | 132.85 | 127.66 | 128.88 | 128.81 | qfq | 2,647,863 | 342,971,444 | -0.19% |
| 2025-07-17 | 130.02 | 130.64 | 127.68 | 129.12 | 129.05 | qfq | 2,907,963 | 375,673,638 | -1.28% |
| 2025-07-16 | 131.37 | 136.50 | 130.10 | 130.79 | 130.72 | qfq | 2,959,730 | 391,699,436 | -1.29% |
| 2025-07-15 | 133.74 | 134.79 | 128.62 | 132.50 | 132.43 | qfq | 3,228,008 | 423,519,008 | -1.22% |
| 2025-07-14 | 135.87 | 137.52 | 133.52 | 134.14 | 134.07 | qfq | 2,265,551 | 304,854,542 | -1.92% |
| 2025-07-11 | 130.15 | 137.25 | 129.25 | 136.76 | 136.69 | qfq | 3,708,539 | 497,284,948 | 5.08% |
| 2025-07-10 | 130.13 | 131.56 | 128.61 | 130.15 | 130.08 | qfq | 1,939,933 | 252,245,946 | -0.15% |
| 2025-07-09 | 133.73 | 134.49 | 129.68 | 130.35 | 130.28 | qfq | 2,245,286 | 295,151,101 | -2.43% |
| 2025-07-08 | 135.28 | 136.78 | 133.16 | 133.59 | 133.52 | qfq | 2,259,758 | 303,850,073 | -1.10% |
| 2025-07-07 | 132.30 | 138.36 | 132.13 | 135.07 | 135.00 | qfq | 2,762,518 | 376,178,634 | 2.23% |
| 2025-07-04 | 129.59 | 135.00 | 126.50 | 132.13 | 132.06 | qfq | 3,424,593 | 448,933,886 | 1.80% |
| 2025-07-03 | 133.39 | 135.18 | 128.82 | 129.79 | 129.72 | qfq | 3,276,944 | 429,772,104 | -2.55% |
| 2025-07-02 | 135.10 | 136.27 | 132.14 | 133.18 | 133.11 | qfq | 2,002,994 | 267,996,162 | -1.71% |
| 2025-07-01 | 138.72 | 138.72 | 132.11 | 135.50 | 135.43 | qfq | 2,830,882 | 381,638,555 | -2.32% |
| 2025-06-30 | 138.00 | 140.66 | 138.00 | 138.72 | 138.64 | qfq | 2,052,900 | 285,393,827 | 0.39% |
| 2025-06-27 | 140.23 | 141.46 | 137.31 | 138.18 | 138.10 | qfq | 2,205,784 | 306,638,326 | -1.55% |
| 2025-06-26 | 143.87 | 144.80 | 140.00 | 140.35 | 140.27 | qfq | 1,931,765 | 274,476,543 | -2.43% |
| 2025-06-25 | 136.63 | 144.28 | 136.35 | 143.84 | 143.76 | qfq | 3,296,900 | 463,288,388 | 5.67% |
| 2025-06-24 | 134.50 | 137.37 | 134.02 | 136.12 | 136.05 | qfq | 1,791,062 | 243,294,093 | 1.73% |
| 2025-06-23 | 132.95 | 135.70 | 131.34 | 133.81 | 133.74 | qfq | 1,610,729 | 215,144,562 | 0.28% |
| 2025-06-20 | 133.07 | 135.60 | 131.85 | 133.44 | 133.37 | qfq | 1,389,237 | 185,612,037 | 0.13% |
| 2025-06-19 | 134.56 | 136.77 | 132.23 | 133.27 | 133.20 | qfq | 1,690,258 | 226,758,765 | -1.18% |
| 2025-06-18 | 136.78 | 137.02 | 133.80 | 134.86 | 134.79 | qfq | 1,618,381 | 218,349,205 | -1.42% |
| 2025-06-17 | 136.68 | 138.00 | 135.63 | 136.80 | 136.73 | qfq | 1,282,678 | 175,536,215 | 0.09% |
| 2025-06-16 | 143.96 | 143.96 | 135.80 | 136.68 | 136.61 | qfq | 3,523,679 | 486,468,141 | -5.19% |
| 2025-06-13 | 143.50 | 146.93 | 142.00 | 144.16 | 144.08 | qfq | 3,249,596 | 470,334,937 | -0.21% |
| 2025-06-12 | 145.21 | 146.66 | 143.08 | 144.46 | 144.38 | qfq | 1,882,482 | 272,582,583 | -0.18% |
| 2025-06-11 | 145.22 | 146.66 | 144.68 | 144.72 | 144.64 | qfq | 1,375,980 | 200,106,576 | -0.54% |
| 2025-06-10 | 148.05 | 148.39 | 144.90 | 145.50 | 145.42 | qfq | 1,874,033 | 274,359,016 | -2.68% |
| 2025-06-09 | 153.58 | 154.55 | 148.04 | 149.51 | 149.43 | qfq | 2,221,436 | 333,655,262 | -2.65% |
| 2025-06-06 | 157.00 | 158.45 | 152.71 | 153.58 | 153.50 | qfq | 2,341,235 | 362,211,430 | -3.69% |
| 2025-06-05 | 154.06 | 160.79 | 150.00 | 159.46 | 159.37 | qfq | 3,477,653 | 542,481,647 | 3.82% |
| 2025-06-04 | 152.36 | 156.79 | 152.00 | 153.60 | 153.52 | qfq | 2,443,509 | 375,719,372 | 0.54% |
| 2025-06-03 | 146.80 | 158.31 | 145.60 | 152.77 | 152.69 | qfq | 4,164,461 | 644,640,108 | 5.35% |
| 2025-05-30 | 149.80 | 149.80 | 143.36 | 145.01 | 144.93 | qfq | 3,024,038 | 440,350,372 | -4.54% |
| 2025-05-29 | 141.08 | 154.90 | 141.08 | 151.90 | 151.82 | qfq | 4,367,990 | 648,346,438 | 6.60% |
| 2025-05-28 | 144.55 | 145.74 | 140.46 | 142.50 | 142.42 | qfq | 1,361,206 | 194,237,983 | -1.28% |
| 2025-05-27 | 144.67 | 145.90 | 142.01 | 144.35 | 144.27 | qfq | 1,387,633 | 199,806,320 | -0.67% |
| 2025-05-26 | 145.90 | 147.25 | 144.57 | 145.32 | 145.24 | qfq | 1,180,688 | 171,984,843 | 0.10% |
| 2025-05-23 | 150.52 | 152.80 | 145.10 | 145.17 | 145.09 | qfq | 2,269,410 | 336,602,734 | -3.75% |
| 2025-05-22 | 146.50 | 155.14 | 146.50 | 150.82 | 150.74 | qfq | 2,897,503 | 440,409,262 | 2.72% |
| 2025-05-21 | 148.30 | 149.84 | 145.50 | 146.82 | 146.74 | qfq | 1,718,587 | 252,693,043 | -1.47% |
| 2025-05-20 | 150.53 | 151.94 | 147.90 | 149.01 | 148.93 | qfq | 1,960,372 | 293,468,689 | -1.40% |
| 2025-05-19 | 149.55 | 152.28 | 147.41 | 151.13 | 151.05 | qfq | 2,607,691 | 390,745,512 | 1.44% |
| 2025-05-16 | 143.51 | 152.68 | 143.48 | 148.98 | 148.90 | qfq | 3,025,454 | 452,175,376 | 3.81% |
| 2025-05-15 | 148.00 | 148.44 | 143.50 | 143.51 | 143.43 | qfq | 2,054,353 | 298,939,357 | -3.59% |
| 2025-05-14 | 150.40 | 152.50 | 147.10 | 148.86 | 148.78 | qfq | 1,885,599 | 281,052,135 | -0.96% |
| 2025-05-13 | 148.00 | 153.00 | 144.99 | 150.30 | 150.22 | qfq | 3,811,494 | 571,925,895 | 2.11% |
| 2025-05-12 | 148.48 | 149.83 | 143.00 | 147.20 | 147.12 | qfq | 3,146,562 | 458,876,495 | -1.39% |
| 2025-05-09 | 150.16 | 153.98 | 147.73 | 149.27 | 149.19 | qfq | 2,756,121 | 415,652,594 | -0.96% |
| 2025-05-08 | 150.99 | 152.05 | 148.84 | 150.72 | 150.64 | qfq | 2,538,743 | 381,410,213 | -0.19% |
| 2025-05-07 | 156.00 | 159.30 | 147.50 | 151.00 | 150.92 | qfq | 4,713,607 | 712,238,292 | -3.06% |
| 2025-05-06 | 155.00 | 159.65 | 153.38 | 155.77 | 155.69 | qfq | 3,321,824 | 516,665,872 | 0.00% |
| 2025-04-30 | 155.83 | 160.60 | 154.03 | 155.77 | 155.69 | qfq | 3,872,806 | 609,342,021 | -0.17% |
| 2025-04-29 | 150.00 | 158.45 | 149.22 | 156.03 | 155.95 | qfq | 6,260,856 | 965,745,219 | 6.86% |
| 2025-04-28 | 147.00 | 148.98 | 144.04 | 146.01 | 145.93 | qfq | 4,649,252 | 682,963,619 | -1.73% |
| 2025-04-25 | 159.13 | 160.00 | 143.33 | 148.58 | 148.50 | qfq | 10,936,890 | 1,623,998,373 | -12.64% |
| 2025-04-24 | 172.36 | 175.00 | 167.00 | 170.07 | 169.98 | qfq | 4,400,205 | 749,387,533 | -0.83% |
| 2025-04-23 | 170.00 | 179.77 | 164.00 | 171.50 | 171.41 | qfq | 6,236,533 | 1,066,901,001 | -1.72% |
| 2025-04-22 | 173.00 | 177.65 | 171.51 | 174.50 | 174.40 | qfq | 4,788,540 | 837,274,177 | 0.87% |
| 2025-04-21 | 180.00 | 182.00 | 171.50 | 173.00 | 172.91 | qfq | 6,784,696 | 1,193,592,836 | -5.98% |
| 2025-04-18 | 180.00 | 194.95 | 176.00 | 184.00 | 183.90 | qfq | 6,400,147 | 1,173,861,736 | -1.32% |
| 2025-04-17 | 166.00 | 188.73 | 163.10 | 186.47 | 186.37 | qfq | 7,788,336 | 1,387,515,683 | 11.66% |
| 2025-04-16 | 165.00 | 175.49 | 163.00 | 167.00 | 166.91 | qfq | 7,061,805 | 1,189,956,328 | -0.02% |
| 2025-04-15 | 154.00 | 170.40 | 152.00 | 167.03 | 166.94 | qfq | 7,331,165 | 1,178,984,475 | 7.07% |
| 2025-04-14 | 154.10 | 160.99 | 152.00 | 156.00 | 155.92 | qfq | 8,797,434 | 1,372,087,994 | 6.81% |
| 2025-04-11 | 126.00 | 146.06 | 126.00 | 146.06 | 145.98 | qfq | 6,024,819 | 856,181,318 | 20.00% |
| 2025-04-10 | 126.00 | 129.79 | 120.50 | 121.72 | 121.65 | qfq | 4,672,314 | 583,537,732 | -2.08% |
| 2025-04-09 | 113.62 | 131.00 | 112.63 | 124.30 | 124.23 | qfq | 4,983,000 | 620,184,771 | 7.43% |
| 2025-04-08 | 124.00 | 129.80 | 113.27 | 115.70 | 115.64 | qfq | 4,656,717 | 555,298,622 | -6.69% |
| 2025-04-07 | 120.01 | 132.92 | 118.80 | 124.00 | 123.93 | qfq | 7,187,284 | 917,051,254 | -1.82% |
| 2025-04-03 | 121.33 | 132.00 | 121.00 | 126.30 | 126.23 | qfq | 2,960,084 | 379,276,953 | 3.02% |
| 2025-04-02 | 123.50 | 123.89 | 120.97 | 122.60 | 122.53 | qfq | 1,210,288 | 148,151,052 | -0.66% |
| 2025-04-01 | 118.75 | 124.97 | 118.00 | 123.41 | 123.34 | qfq | 1,882,639 | 230,575,383 | 4.42% |
| 2025-03-31 | 115.84 | 121.18 | 114.00 | 118.19 | 118.13 | qfq | 1,863,526 | 219,607,403 | 1.82% |
| 2025-03-28 | 117.63 | 120.28 | 115.20 | 116.08 | 116.02 | qfq | 1,764,192 | 206,197,983 | -1.32% |
| 2025-03-27 | 120.30 | 124.26 | 117.22 | 117.63 | 117.57 | qfq | 1,644,723 | 197,379,173 | -2.91% |
| 2025-03-26 | 118.50 | 123.59 | 118.12 | 121.15 | 121.08 | qfq | 1,742,791 | 211,647,924 | 1.93% |
| 2025-03-25 | 120.51 | 122.89 | 117.63 | 118.86 | 118.80 | qfq | 1,383,506 | 165,222,583 | -0.99% |
| 2025-03-24 | 115.99 | 121.83 | 114.24 | 120.05 | 119.98 | qfq | 2,573,647 | 302,233,380 | 3.17% |
| 2025-03-21 | 121.19 | 121.62 | 114.38 | 116.36 | 116.30 | qfq | 2,661,287 | 311,465,561 | -4.04% |
| 2025-03-20 | 124.25 | 125.73 | 120.31 | 121.26 | 121.19 | qfq | 2,199,404 | 269,454,011 | -3.30% |
| 2025-03-19 | 129.34 | 129.34 | 124.00 | 125.40 | 125.33 | qfq | 1,797,622 | 225,783,777 | -2.65% |
| 2025-03-18 | 127.60 | 135.64 | 126.86 | 128.81 | 128.74 | qfq | 3,120,490 | 409,579,948 | 1.03% |
| 2025-03-17 | 128.64 | 130.31 | 124.51 | 127.50 | 127.43 | qfq | 2,074,348 | 263,196,935 | -0.82% |
| 2025-03-14 | 120.76 | 128.99 | 118.50 | 128.56 | 128.49 | qfq | 3,069,112 | 381,005,525 | 6.86% |
| 2025-03-13 | 126.21 | 126.30 | 119.01 | 120.31 | 120.24 | qfq | 2,461,674 | 298,783,509 | -3.64% |
| 2025-03-12 | 129.44 | 130.50 | 124.50 | 124.86 | 124.79 | qfq | 1,864,347 | 235,527,381 | -3.54% |
| 2025-03-11 | 127.13 | 133.00 | 125.88 | 129.44 | 129.37 | qfq | 2,215,470 | 286,189,795 | 1.10% |
| 2025-03-10 | 131.49 | 134.00 | 126.86 | 128.03 | 127.96 | qfq | 2,559,155 | 330,058,518 | -2.92% |
| 2025-03-07 | 128.15 | 134.99 | 126.03 | 131.88 | 131.81 | qfq | 3,061,696 | 401,565,552 | 2.55% |
| 2025-03-06 | 127.24 | 130.27 | 126.28 | 128.60 | 128.53 | qfq | 3,163,034 | 406,610,376 | 1.07% |
| 2025-03-05 | 121.00 | 128.90 | 121.00 | 127.24 | 127.17 | qfq | 4,730,449 | 598,619,533 | 3.69% |
| 2025-03-04 | 112.50 | 123.75 | 111.68 | 122.71 | 122.64 | qfq | 5,015,437 | 602,423,530 | 8.80% |
| 2025-03-03 | 109.97 | 114.44 | 107.27 | 112.79 | 112.73 | qfq | 3,031,495 | 339,364,708 | 4.73% |
| 2025-02-28 | 116.48 | 118.65 | 107.14 | 107.70 | 107.64 | qfq | 4,639,752 | 518,301,951 | -8.57% |
| 2025-02-27 | 118.94 | 120.87 | 115.00 | 117.80 | 117.74 | qfq | 2,439,112 | 286,551,216 | -1.36% |
| 2025-02-26 | 119.92 | 122.85 | 116.80 | 119.43 | 119.36 | qfq | 3,733,483 | 444,686,788 | 0.03% |
| 2025-02-25 | 119.00 | 128.87 | 118.70 | 119.39 | 119.33 | qfq | 3,296,056 | 402,300,273 | -2.42% |
| 2025-02-24 | 122.88 | 123.90 | 118.34 | 122.35 | 122.28 | qfq | 3,310,364 | 401,538,524 | -1.48% |
| 2025-02-21 | 121.20 | 125.49 | 119.33 | 124.19 | 124.12 | qfq | 3,829,566 | 467,025,655 | 2.21% |
| 2025-02-20 | 115.00 | 125.33 | 114.00 | 121.51 | 121.44 | qfq | 6,670,010 | 806,567,586 | 5.96% |
| 2025-02-19 | 103.69 | 118.58 | 103.69 | 114.67 | 114.61 | qfq | 6,832,892 | 761,802,009 | 9.94% |
| 2025-02-18 | 105.78 | 109.39 | 103.66 | 104.30 | 104.24 | qfq | 2,792,407 | 296,779,972 | -2.26% |
| 2025-02-17 | 108.08 | 108.90 | 104.03 | 106.71 | 106.65 | qfq | 2,689,052 | 284,760,949 | -1.08% |
| 2025-02-14 | 105.00 | 109.09 | 101.54 | 107.88 | 107.82 | qfq | 4,074,206 | 429,475,868 | 2.21% |
| 2025-02-13 | 103.00 | 108.30 | 102.10 | 105.55 | 105.49 | qfq | 5,199,700 | 549,174,687 | 0.88% |
| 2025-02-12 | 93.83 | 107.99 | 92.78 | 104.63 | 104.57 | qfq | 7,443,621 | 747,306,925 | 10.72% |
| 2025-02-11 | 94.10 | 94.57 | 91.80 | 94.50 | 94.45 | qfq | 2,754,582 | 256,335,568 | 0.34% |
| 2025-02-10 | 94.50 | 94.90 | 93.04 | 94.18 | 94.13 | qfq | 2,054,383 | 193,327,174 | 0.01% |
| 2025-02-07 | 94.29 | 96.95 | 92.80 | 94.17 | 94.12 | qfq | 2,360,550 | 224,213,558 | -0.28% |
| 2025-02-06 | 89.66 | 96.50 | 88.81 | 94.43 | 94.38 | qfq | 2,978,269 | 278,923,726 | 5.27% |
| 2025-02-05 | 90.04 | 91.50 | 87.69 | 89.70 | 89.65 | qfq | 1,684,259 | 150,528,551 | 3.09% |
| 2025-01-27 | 90.48 | 91.34 | 87.00 | 87.01 | 86.96 | qfq | 1,368,312 | 121,523,204 | -3.85% |
| 2025-01-24 | 90.38 | 92.16 | 89.79 | 90.49 | 90.44 | qfq | 1,591,099 | 144,160,705 | -0.10% |
| 2025-01-23 | 89.00 | 92.96 | 87.55 | 90.58 | 90.53 | qfq | 3,185,998 | 290,055,926 | 3.75% |
| 2025-01-22 | 87.36 | 88.70 | 86.81 | 87.31 | 87.26 | qfq | 1,385,804 | 121,394,431 | -1.26% |
| 2025-01-21 | 89.00 | 89.25 | 86.30 | 88.42 | 88.37 | qfq | 2,154,179 | 189,269,109 | -0.27% |
| 2025-01-20 | 92.55 | 94.06 | 88.38 | 88.66 | 88.61 | qfq | 3,563,368 | 319,917,387 | -5.74% |
| 2025-01-17 | 88.21 | 95.50 | 87.33 | 94.06 | 94.01 | qfq | 4,996,930 | 461,112,733 | 6.14% |
| 2025-01-16 | 85.90 | 89.88 | 85.40 | 88.62 | 88.57 | qfq | 3,177,222 | 279,139,751 | 3.82% |
| 2025-01-15 | 85.80 | 85.90 | 83.83 | 85.36 | 85.31 | qfq | 1,856,656 | 157,496,320 | -0.80% |
| 2025-01-14 | 83.91 | 87.00 | 83.25 | 86.05 | 86.00 | qfq | 2,343,408 | 200,478,655 | 2.54% |
| 2025-01-13 | 78.66 | 84.46 | 78.38 | 83.92 | 83.87 | qfq | 2,797,429 | 230,572,884 | 5.49% |
| 2025-01-10 | 81.90 | 84.20 | 79.43 | 79.55 | 79.51 | qfq | 1,903,636 | 155,817,602 | -3.48% |
| 2025-01-09 | 82.95 | 85.89 | 82.33 | 82.42 | 82.38 | qfq | 1,377,478 | 115,334,649 | -1.35% |
| 2025-01-08 | 83.09 | 84.80 | 79.90 | 83.55 | 83.50 | qfq | 2,124,408 | 175,147,798 | -0.10% |
| 2025-01-07 | 82.55 | 84.33 | 82.22 | 83.63 | 83.58 | qfq | 1,571,302 | 130,740,570 | 1.19% |
| 2025-01-06 | 83.87 | 84.67 | 81.75 | 82.65 | 82.61 | qfq | 1,705,633 | 141,660,033 | -1.70% |
| 2025-01-03 | 88.67 | 88.67 | 83.94 | 84.08 | 84.03 | qfq | 2,018,212 | 173,450,640 | -3.35% |
| 2025-01-02 | 92.50 | 92.51 | 85.94 | 86.99 | 86.94 | qfq | 2,808,443 | 249,273,064 | -5.96% |
| 2024-12-31 | 98.58 | 99.77 | 92.50 | 92.50 | 92.45 | qfq | 3,675,746 | 350,756,362 | -7.69% |
| 2024-12-30 | 100.20 | 101.51 | 98.39 | 100.21 | 100.16 | qfq | 1,598,792 | 159,916,572 | -0.11% |
| 2024-12-27 | 102.21 | 104.94 | 100.32 | 100.32 | 100.27 | qfq | 2,433,291 | 249,706,517 | -1.85% |
| 2024-12-26 | 99.77 | 105.00 | 99.00 | 102.21 | 102.15 | qfq | 2,088,673 | 213,635,328 | 2.45% |
| 2024-12-25 | 101.46 | 101.94 | 98.89 | 99.77 | 99.72 | qfq | 1,327,432 | 133,273,210 | -1.81% |
| 2024-12-24 | 99.00 | 101.67 | 96.85 | 101.61 | 101.55 | qfq | 2,514,187 | 249,980,459 | 3.79% |
| 2024-12-23 | 104.00 | 104.00 | 97.25 | 97.90 | 97.85 | qfq | 3,246,968 | 323,032,062 | -5.53% |
| 2024-12-20 | 101.68 | 106.68 | 101.04 | 103.63 | 103.57 | qfq | 2,822,225 | 293,312,270 | 1.49% |
| 2024-12-19 | 101.00 | 102.82 | 99.81 | 102.11 | 102.05 | qfq | 1,540,146 | 156,275,142 | 0.20% |
| 2024-12-18 | 98.00 | 103.68 | 98.00 | 101.91 | 101.85 | qfq | 1,527,995 | 155,602,812 | 0.72% |
| 2024-12-17 | 101.85 | 102.79 | 100.90 | 101.18 | 101.12 | qfq | 1,320,060 | 134,168,351 | -0.83% |
| 2024-12-16 | 105.96 | 106.00 | 101.51 | 102.03 | 101.97 | qfq | 2,273,137 | 233,956,565 | -3.64% |
| 2024-12-13 | 109.43 | 111.10 | 105.30 | 105.88 | 105.82 | qfq | 3,624,299 | 390,201,105 | -3.24% |
| 2024-12-12 | 110.73 | 111.20 | 108.24 | 109.43 | 109.37 | qfq | 1,841,615 | 201,430,281 | -1.51% |
| 2024-12-11 | 110.18 | 112.60 | 109.20 | 111.11 | 111.05 | qfq | 1,946,919 | 215,978,949 | 0.40% |
| 2024-12-10 | 113.01 | 114.50 | 109.00 | 110.67 | 110.61 | qfq | 3,502,784 | 391,011,722 | 2.78% |
| 2024-12-09 | 108.01 | 108.88 | 106.00 | 107.68 | 107.62 | qfq | 2,314,845 | 248,970,298 | -1.03% |
| 2024-12-06 | 103.93 | 109.95 | 101.99 | 108.80 | 108.74 | qfq | 3,798,333 | 403,964,489 | 4.16% |
| 2024-12-05 | 103.04 | 105.92 | 102.30 | 104.45 | 104.39 | qfq | 1,904,582 | 198,824,272 | 0.52% |
| 2024-12-04 | 105.96 | 108.55 | 103.52 | 103.91 | 103.85 | qfq | 3,612,046 | 382,198,710 | 0.80% |
| 2024-12-03 | 106.07 | 106.50 | 101.01 | 103.09 | 103.03 | qfq | 2,753,590 | 283,086,201 | -2.33% |
| 2024-12-02 | 105.92 | 107.23 | 104.02 | 105.55 | 105.49 | qfq | 2,715,251 | 286,781,349 | -1.28% |
| 2024-11-29 | 100.00 | 108.87 | 99.70 | 106.92 | 106.86 | qfq | 3,390,412 | 356,781,525 | 6.35% |
| 2024-11-28 | 101.56 | 103.57 | 99.20 | 100.54 | 100.49 | qfq | 2,021,946 | 205,623,312 | -0.98% |
| 2024-11-27 | 100.00 | 101.87 | 97.02 | 101.54 | 101.48 | qfq | 2,549,371 | 253,689,405 | 1.04% |
| 2024-11-26 | 99.72 | 102.19 | 99.29 | 100.49 | 100.44 | qfq | 1,790,668 | 180,683,137 | 1.02% |
| 2024-11-25 | 101.25 | 102.82 | 97.50 | 99.48 | 99.43 | qfq | 2,308,737 | 229,656,712 | -1.79% |
| 2024-11-22 | 106.10 | 108.87 | 101.16 | 101.29 | 101.23 | qfq | 2,698,672 | 283,037,293 | -4.50% |
| 2024-11-21 | 107.01 | 108.00 | 104.57 | 106.06 | 106.00 | qfq | 2,003,504 | 213,035,931 | -1.16% |
| 2024-11-20 | 105.21 | 107.92 | 104.11 | 107.31 | 107.25 | qfq | 2,070,544 | 219,584,262 | 1.33% |
| 2024-11-19 | 102.10 | 106.00 | 100.30 | 105.90 | 105.84 | qfq | 2,716,682 | 279,428,911 | 5.06% |
| 2024-11-18 | 106.01 | 106.88 | 99.82 | 100.80 | 100.75 | qfq | 2,952,015 | 303,549,976 | -4.19% |
| 2024-11-15 | 110.22 | 111.88 | 105.21 | 105.21 | 105.15 | qfq | 2,606,538 | 282,175,088 | -4.87% |
| 2024-11-14 | 117.00 | 117.66 | 110.15 | 110.60 | 110.54 | qfq | 3,807,329 | 433,243,281 | -5.82% |
| 2024-11-13 | 116.35 | 118.49 | 115.01 | 117.43 | 117.37 | qfq | 2,833,749 | 330,423,203 | 0.42% |
| 2024-11-12 | 121.08 | 121.70 | 116.00 | 116.94 | 116.88 | qfq | 4,899,602 | 576,092,198 | -2.70% |
| 2024-11-11 | 117.72 | 123.70 | 117.00 | 120.19 | 120.12 | qfq | 5,778,989 | 698,949,941 | 2.95% |
| 2024-11-08 | 120.05 | 123.69 | 116.36 | 116.75 | 116.69 | qfq | 4,310,009 | 514,752,020 | -0.57% |
| 2024-11-07 | 112.96 | 118.16 | 111.50 | 117.42 | 117.36 | qfq | 3,395,143 | 391,156,197 | 3.24% |
| 2024-11-06 | 110.72 | 120.46 | 109.71 | 113.73 | 113.67 | qfq | 4,777,174 | 545,074,167 | 3.04% |
| 2024-11-05 | 103.65 | 110.98 | 102.07 | 110.37 | 110.31 | qfq | 3,837,677 | 413,292,561 | 6.55% |
| 2024-11-04 | 104.90 | 105.50 | 101.55 | 103.59 | 103.53 | qfq | 3,122,233 | 323,762,750 | -1.00% |
| 2024-11-01 | 109.00 | 110.33 | 104.41 | 104.64 | 104.58 | qfq | 2,840,501 | 303,327,518 | -6.12% |
| 2024-10-31 | 113.00 | 114.38 | 107.38 | 111.46 | 111.40 | qfq | 3,439,127 | 381,526,786 | -1.23% |
| 2024-10-30 | 116.31 | 119.00 | 110.95 | 112.85 | 112.79 | qfq | 3,739,090 | 428,115,688 | -4.61% |
| 2024-10-29 | 125.00 | 126.50 | 118.00 | 118.30 | 118.24 | qfq | 3,067,195 | 375,692,997 | -4.95% |
| 2024-10-28 | 125.00 | 125.08 | 119.75 | 124.46 | 124.39 | qfq | 2,843,479 | 348,471,594 | 0.98% |
| 2024-10-25 | 119.99 | 125.40 | 116.82 | 123.25 | 123.18 | qfq | 3,401,900 | 412,424,417 | 4.61% |
| 2024-10-24 | 117.00 | 120.29 | 115.00 | 117.82 | 117.76 | qfq | 2,972,947 | 348,835,668 | 0.23% |
| 2024-10-23 | 117.01 | 120.59 | 115.00 | 117.55 | 117.49 | qfq | 3,061,493 | 362,863,102 | 0.13% |
| 2024-10-22 | 120.00 | 122.79 | 114.44 | 117.40 | 117.34 | qfq | 3,672,923 | 433,604,697 | -2.65% |
| 2024-10-21 | 126.00 | 135.10 | 120.27 | 120.60 | 120.53 | qfq | 6,779,791 | 852,234,997 | 1.82% |
| 2024-10-18 | 104.00 | 123.79 | 103.50 | 118.45 | 118.39 | qfq | 5,373,394 | 607,175,199 | 12.30% |
| 2024-10-17 | 105.39 | 107.87 | 104.61 | 105.48 | 105.42 | qfq | 2,784,327 | 296,241,679 | 1.69% |
| 2024-10-16 | 105.03 | 107.10 | 102.22 | 103.73 | 103.67 | qfq | 3,057,944 | 318,482,203 | -4.31% |
| 2024-10-15 | 111.99 | 115.88 | 108.10 | 108.40 | 108.34 | qfq | 3,450,655 | 387,715,734 | -3.02% |
| 2024-10-14 | 111.99 | 114.11 | 105.53 | 111.77 | 111.71 | qfq | 4,361,249 | 478,142,362 | -0.20% |
| 2024-10-11 | 120.97 | 123.93 | 109.89 | 111.99 | 111.93 | qfq | 4,816,192 | 551,376,620 | -10.21% |
| 2024-10-10 | 129.00 | 137.37 | 124.00 | 124.72 | 124.65 | qfq | 5,602,430 | 731,879,824 | -8.29% |
| 2024-10-09 | 122.00 | 145.00 | 114.88 | 136.00 | 135.93 | qfq | 10,831,991 | 1,452,479,773 | 12.26% |
| 2024-10-08 | 121.15 | 121.15 | 116.13 | 121.15 | 121.08 | qfq | 3,528,998 | 426,095,659 | 20.00% |
| 2024-09-30 | 90.03 | 100.96 | 90.00 | 100.96 | 100.91 | qfq | 3,846,294 | 369,740,923 | 20.00% |
| 2024-09-27 | 81.18 | 85.10 | 80.63 | 84.13 | 84.08 | qfq | 1,508,466 | 124,700,254 | 6.55% |
| 2024-09-26 | 75.45 | 78.99 | 74.62 | 78.96 | 78.92 | qfq | 1,428,873 | 109,893,798 | 5.18% |
| 2024-09-25 | 72.10 | 76.57 | 72.05 | 75.07 | 75.03 | qfq | 1,804,623 | 135,177,622 | 4.34% |
| 2024-09-24 | 68.24 | 72.14 | 66.80 | 71.95 | 71.91 | qfq | 1,862,201 | 129,543,950 | 5.67% |
| 2024-09-23 | 69.80 | 70.55 | 67.88 | 68.09 | 68.05 | qfq | 1,190,739 | 82,271,706 | -3.28% |
| 2024-09-20 | 72.60 | 72.75 | 69.88 | 70.40 | 70.36 | qfq | 971,172 | 68,920,081 | -3.04% |
| 2024-09-19 | 72.08 | 74.80 | 72.07 | 72.61 | 72.57 | qfq | 1,171,450 | 86,055,533 | 0.74% |
| 2024-09-18 | 74.79 | 74.91 | 71.71 | 72.08 | 72.04 | qfq | 715,238 | 51,738,132 | -2.80% |
| 2024-09-13 | 76.09 | 76.88 | 74.14 | 74.16 | 74.12 | qfq | 728,216 | 54,994,125 | -2.97% |
| 2024-09-12 | 73.50 | 77.62 | 73.29 | 76.43 | 76.39 | qfq | 1,690,626 | 128,174,478 | 4.46% |
| 2024-09-11 | 73.18 | 73.84 | 72.11 | 73.17 | 73.13 | qfq | 708,075 | 51,746,205 | 0.23% |
| 2024-09-10 | 72.99 | 73.65 | 70.50 | 73.00 | 72.96 | qfq | 1,016,675 | 73,105,520 | 0.62% |
| 2024-09-09 | 74.30 | 74.74 | 72.07 | 72.55 | 72.51 | qfq | 748,818 | 54,898,514 | -2.50% |
| 2024-09-06 | 76.86 | 76.86 | 74.28 | 74.41 | 74.37 | qfq | 665,388 | 50,019,823 | -3.06% |
| 2024-09-05 | 76.98 | 78.29 | 76.20 | 76.76 | 76.72 | qfq | 568,795 | 43,877,237 | -0.22% |
| 2024-09-04 | 75.00 | 78.88 | 74.57 | 76.93 | 76.89 | qfq | 899,352 | 69,419,742 | 1.13% |
| 2024-09-03 | 75.38 | 77.30 | 75.33 | 76.07 | 76.03 | qfq | 773,444 | 58,917,971 | 0.93% |
| 2024-09-02 | 79.25 | 81.48 | 75.31 | 75.37 | 75.33 | qfq | 1,405,615 | 109,001,367 | -5.49% |
| 2024-08-30 | 77.22 | 80.33 | 76.30 | 79.75 | 79.71 | qfq | 1,421,722 | 112,590,279 | 3.28% |
| 2024-08-29 | 75.64 | 78.08 | 75.15 | 77.22 | 77.18 | qfq | 837,124 | 64,376,355 | 1.27% |
| 2024-08-28 | 77.28 | 79.51 | 76.05 | 76.25 | 76.21 | qfq | 926,042 | 71,758,066 | -0.48% |
| 2024-08-27 | 75.97 | 77.49 | 74.58 | 76.62 | 76.58 | qfq | 854,649 | 65,519,481 | 0.78% |
| 2024-08-26 | 74.90 | 77.77 | 74.39 | 76.03 | 75.99 | qfq | 958,069 | 73,079,011 | 2.30% |
| 2024-08-23 | 76.79 | 76.95 | 73.95 | 74.32 | 74.28 | qfq | 1,001,157 | 75,218,831 | -2.79% |
| 2024-08-22 | 79.78 | 80.69 | 76.07 | 76.45 | 76.41 | qfq | 1,176,297 | 91,613,596 | -4.56% |
| 2024-08-21 | 80.96 | 83.40 | 79.68 | 80.10 | 80.06 | qfq | 937,503 | 76,342,732 | -0.85% |
| 2024-08-20 | 85.00 | 85.00 | 80.70 | 80.79 | 80.75 | qfq | 991,600 | 81,945,053 | -3.67% |
| 2024-08-19 | 80.00 | 86.06 | 78.40 | 83.87 | 83.82 | qfq | 1,709,638 | 142,998,318 | 4.73% |
| 2024-08-16 | 81.95 | 82.20 | 80.00 | 80.08 | 80.04 | qfq | 911,859 | 73,844,101 | -2.11% |
| 2024-08-15 | 81.52 | 82.80 | 80.07 | 81.81 | 81.77 | qfq | 923,279 | 75,186,425 | 0.01% |
| 2024-08-14 | 83.60 | 83.89 | 81.58 | 81.80 | 81.76 | qfq | 840,466 | 69,027,574 | -1.65% |
| 2024-08-13 | 82.92 | 83.76 | 82.08 | 83.17 | 83.12 | qfq | 728,921 | 60,179,289 | 0.54% |
| 2024-08-12 | 83.00 | 84.40 | 82.21 | 82.72 | 82.67 | qfq | 806,595 | 66,939,374 | -0.90% |
| 2024-08-09 | 87.89 | 88.50 | 83.43 | 83.47 | 83.42 | qfq | 1,287,704 | 110,664,072 | -3.78% |
| 2024-08-08 | 83.38 | 88.00 | 82.87 | 86.75 | 86.70 | qfq | 1,402,299 | 120,025,363 | 3.26% |
| 2024-08-07 | 84.14 | 85.00 | 83.06 | 84.01 | 83.96 | qfq | 846,698 | 71,102,517 | -0.58% |
| 2024-08-06 | 86.02 | 86.44 | 82.88 | 84.50 | 84.45 | qfq | 1,411,309 | 118,932,354 | 0.12% |
| 2024-08-05 | 86.56 | 88.59 | 84.21 | 84.40 | 84.35 | qfq | 1,466,233 | 126,188,845 | -3.63% |
| 2024-08-02 | 91.48 | 91.70 | 87.20 | 87.58 | 87.53 | qfq | 1,595,419 | 142,637,623 | -5.20% |
| 2024-08-01 | 91.50 | 94.40 | 90.00 | 92.38 | 92.33 | qfq | 1,899,616 | 175,589,140 | 2.74% |
| 2024-07-31 | 85.03 | 90.15 | 84.37 | 89.92 | 89.87 | qfq | 1,757,026 | 154,958,063 | 5.22% |
| 2024-07-30 | 82.00 | 86.99 | 81.18 | 85.46 | 85.41 | qfq | 1,578,306 | 133,678,480 | 4.02% |
| 2024-07-29 | 82.97 | 83.48 | 81.81 | 82.16 | 82.12 | qfq | 984,490 | 81,142,117 | -1.01% |
| 2024-07-26 | 85.28 | 86.21 | 81.80 | 83.00 | 82.95 | qfq | 1,883,339 | 158,039,400 | -2.27% |
| 2024-07-25 | 85.18 | 87.21 | 84.50 | 84.93 | 84.88 | qfq | 1,176,559 | 100,955,444 | -0.78% |
| 2024-07-24 | 89.40 | 89.89 | 85.45 | 85.60 | 85.55 | qfq | 1,728,488 | 150,976,416 | -4.25% |
| 2024-07-23 | 95.70 | 95.88 | 89.20 | 89.40 | 89.35 | qfq | 1,839,304 | 169,950,656 | -7.26% |
| 2024-07-22 | 91.78 | 98.00 | 90.95 | 96.40 | 96.35 | qfq | 3,231,434 | 306,334,075 | 6.85% |
| 2024-07-19 | 86.67 | 94.90 | 84.15 | 90.22 | 90.17 | qfq | 3,040,649 | 272,311,801 | 7.21% |
| 2024-07-18 | 84.55 | 85.28 | 81.73 | 84.15 | 84.10 | qfq | 1,233,697 | 102,526,677 | -0.34% |
| 2024-07-17 | 85.92 | 86.43 | 84.23 | 84.44 | 84.39 | qfq | 1,134,366 | 96,678,561 | -1.70% |
| 2024-07-16 | 84.08 | 86.32 | 82.69 | 85.90 | 85.85 | qfq | 1,455,043 | 123,258,675 | 1.58% |
| 2024-07-15 | 87.30 | 87.88 | 84.21 | 84.56 | 84.51 | qfq | 1,182,438 | 101,082,797 | -3.33% |
| 2024-07-12 | 87.20 | 88.10 | 85.75 | 87.47 | 87.42 | qfq | 1,422,612 | 123,765,000 | -1.34% |
| 2024-07-11 | 89.80 | 91.88 | 88.22 | 88.66 | 88.61 | qfq | 1,729,090 | 155,263,208 | 2.79% |
| 2024-07-10 | 87.50 | 88.38 | 86.06 | 86.25 | 86.20 | qfq | 1,066,048 | 92,940,751 | -1.99% |
| 2024-07-09 | 84.80 | 88.40 | 84.15 | 88.00 | 87.95 | qfq | 1,921,973 | 166,735,702 | 3.27% |
| 2024-07-08 | 85.77 | 88.80 | 84.71 | 85.21 | 85.16 | qfq | 1,242,939 | 108,091,730 | -1.15% |
| 2024-07-05 | 86.87 | 87.19 | 83.66 | 86.20 | 86.15 | qfq | 1,583,662 | 135,141,557 | -1.14% |
| 2024-07-04 | 91.16 | 91.87 | 87.10 | 87.19 | 87.14 | qfq | 1,213,911 | 107,918,320 | -4.31% |
| 2024-07-03 | 90.58 | 92.89 | 88.21 | 91.12 | 91.07 | qfq | 1,595,518 | 144,464,665 | 0.57% |
| 2024-07-02 | 92.46 | 93.21 | 89.89 | 90.60 | 90.55 | qfq | 1,670,816 | 153,053,274 | -1.93% |
| 2024-07-01 | 95.02 | 97.77 | 89.01 | 92.38 | 92.33 | qfq | 2,768,413 | 255,541,049 | -5.55% |
| 2024-06-28 | 98.75 | 99.45 | 96.31 | 97.81 | 97.76 | qfq | 2,041,849 | 199,276,789 | -1.78% |
| 2024-06-27 | 106.19 | 106.80 | 99.06 | 99.58 | 99.53 | qfq | 2,623,601 | 266,812,908 | -6.82% |
| 2024-06-26 | 106.80 | 108.36 | 103.39 | 106.87 | 106.81 | qfq | 2,093,374 | 222,267,904 | 0.48% |
| 2024-06-25 | 110.39 | 110.68 | 104.69 | 106.36 | 106.30 | qfq | 2,399,328 | 256,585,246 | -2.71% |
| 2024-06-24 | 115.37 | 118.20 | 108.30 | 109.32 | 109.26 | qfq | 4,128,780 | 467,888,330 | -4.27% |
| 2024-06-21 | 108.46 | 115.30 | 107.07 | 114.20 | 114.14 | qfq | 3,380,830 | 380,152,181 | 4.77% |
| 2024-06-20 | 103.40 | 115.00 | 102.50 | 109.00 | 108.94 | qfq | 3,731,052 | 405,360,077 | 6.61% |
| 2024-06-19 | 105.01 | 105.93 | 101.11 | 102.24 | 102.18 | qfq | 1,765,372 | 181,028,833 | -2.82% |
| 2024-06-18 | 108.60 | 109.00 | 104.38 | 105.21 | 105.15 | qfq | 2,159,764 | 228,739,258 | -2.87% |
| 2024-06-17 | 104.00 | 108.79 | 103.45 | 108.32 | 108.26 | qfq | 3,139,789 | 335,030,234 | 2.97% |
| 2024-06-14 | 104.01 | 107.78 | 103.00 | 105.20 | 105.14 | qfq | 4,297,767 | 454,853,868 | 1.15% |
| 2024-06-13 | 98.80 | 107.20 | 98.80 | 104.00 | 103.94 | qfq | 3,458,305 | 360,496,821 | 5.63% |
| 2024-06-12 | 95.96 | 99.80 | 95.48 | 98.46 | 98.41 | qfq | 2,120,700 | 208,094,274 | 1.99% |
| 2024-06-11 | 93.94 | 96.62 | 92.86 | 96.54 | 96.49 | qfq | 1,975,362 | 187,544,391 | 1.91% |
| 2024-06-07 | 96.80 | 97.28 | 93.24 | 94.73 | 94.68 | qfq | 1,577,416 | 149,829,758 | -1.58% |
| 2024-06-06 | 98.89 | 101.45 | 96.22 | 96.25 | 96.20 | qfq | 1,366,664 | 133,788,922 | -2.67% |
| 2024-06-05 | 101.01 | 101.71 | 98.56 | 98.89 | 98.84 | qfq | 1,314,811 | 131,577,356 | -1.58% |
| 2024-06-04 | 97.67 | 100.50 | 96.85 | 100.48 | 100.43 | qfq | 1,427,514 | 141,234,090 | 2.32% |
| 2024-06-03 | 94.07 | 98.36 | 92.21 | 98.20 | 98.15 | qfq | 2,040,484 | 197,039,880 | 3.38% |
| 2024-05-31 | 95.64 | 97.23 | 94.35 | 94.99 | 94.94 | qfq | 1,098,012 | 105,214,246 | -0.95% |
| 2024-05-30 | 93.45 | 96.78 | 92.01 | 95.90 | 95.85 | qfq | 1,733,745 | 164,804,451 | 1.73% |
| 2024-05-29 | 96.06 | 99.66 | 92.80 | 94.27 | 94.22 | qfq | 2,023,402 | 191,628,580 | -3.56% |
| 2024-05-28 | 97.00 | 102.50 | 94.28 | 97.75 | 97.70 | qfq | 3,334,294 | 329,136,229 | -1.00% |
| 2024-05-27 | 93.00 | 100.91 | 89.33 | 98.74 | 98.69 | qfq | 4,639,443 | 444,139,396 | 8.02% |
| 2024-05-24 | 91.00 | 96.20 | 91.00 | 91.41 | 91.36 | qfq | 4,485,717 | 422,028,079 | 4.22% |
| 2024-05-23 | 89.98 | 91.00 | 86.00 | 87.71 | 87.66 | qfq | 1,456,753 | 127,504,449 | -1.53% |
| 2024-05-22 | 84.61 | 89.17 | 84.61 | 89.07 | 89.02 | qfq | 1,303,825 | 113,677,185 | 4.15% |
| 2024-05-21 | 87.00 | 87.64 | 84.86 | 85.52 | 85.47 | qfq | 902,454 | 77,331,028 | -2.11% |
| 2024-05-20 | 87.45 | 90.45 | 86.32 | 87.36 | 87.31 | qfq | 1,595,003 | 140,903,565 | -0.01% |
| 2024-05-17 | 82.04 | 87.37 | 81.56 | 87.37 | 87.32 | qfq | 1,582,271 | 134,562,156 | 5.61% |
| 2024-05-16 | 83.81 | 84.58 | 82.51 | 82.73 | 82.68 | qfq | 1,230,293 | 102,411,310 | -0.05% |
| 2024-05-15 | 83.96 | 85.36 | 82.51 | 82.77 | 82.72 | qfq | 1,082,551 | 90,689,864 | -1.43% |
| 2024-05-14 | 85.40 | 85.51 | 83.58 | 83.97 | 83.92 | qfq | 1,332,086 | 112,443,080 | 0.10% |
| 2024-05-13 | 89.20 | 89.20 | 83.50 | 83.89 | 83.84 | qfq | 2,136,357 | 182,919,627 | -6.84% |
| 2024-05-10 | 92.54 | 93.11 | 89.20 | 90.05 | 90.00 | qfq | 1,477,458 | 133,454,852 | -1.71% |
| 2024-05-09 | 89.56 | 93.12 | 89.00 | 91.62 | 91.57 | qfq | 1,515,818 | 139,009,969 | 2.48% |
| 2024-05-08 | 92.75 | 92.75 | 89.24 | 89.40 | 89.35 | qfq | 1,253,456 | 113,627,005 | -3.54% |
| 2024-05-07 | 94.10 | 94.60 | 92.28 | 92.68 | 92.63 | qfq | 1,042,403 | 97,071,158 | -1.51% |
| 2024-05-06 | 94.30 | 96.66 | 93.80 | 94.10 | 94.05 | qfq | 1,362,874 | 129,499,587 | 1.40% |
| 2024-04-30 | 92.70 | 94.82 | 91.68 | 92.80 | 92.75 | qfq | 2,310,905 | 216,019,045 | -0.99% |
| 2024-04-29 | 90.68 | 94.44 | 90.68 | 93.73 | 93.68 | qfq | 3,082,302 | 286,898,909 | 2.81% |
| 2024-04-26 | 89.32 | 92.49 | 87.33 | 91.17 | 91.12 | qfq | 2,589,301 | 232,901,848 | 0.13% |
| 2024-04-25 | 92.28 | 93.70 | 91.00 | 91.05 | 91.00 | qfq | 744,785 | 68,524,783 | -1.50% |
| 2024-04-24 | 92.00 | 93.39 | 90.68 | 92.44 | 92.39 | qfq | 746,464 | 68,876,819 | 0.81% |
| 2024-04-23 | 90.39 | 92.30 | 89.43 | 91.70 | 91.65 | qfq | 799,048 | 72,636,334 | 1.96% |
| 2024-04-22 | 87.85 | 90.87 | 86.66 | 89.94 | 89.89 | qfq | 893,466 | 79,942,491 | 2.09% |
| 2024-04-19 | 88.88 | 89.32 | 86.10 | 88.10 | 88.05 | qfq | 1,290,492 | 112,871,554 | -1.81% |
| 2024-04-18 | 89.60 | 92.27 | 87.69 | 89.72 | 89.67 | qfq | 1,091,978 | 98,455,125 | 0.13% |
| 2024-04-17 | 87.97 | 91.76 | 87.97 | 89.60 | 89.55 | qfq | 1,136,624 | 101,942,707 | 1.98% |
| 2024-04-16 | 89.00 | 91.18 | 87.14 | 87.86 | 87.81 | qfq | 1,099,145 | 97,982,485 | -3.66% |
| 2024-04-15 | 89.85 | 92.63 | 88.25 | 91.20 | 91.15 | qfq | 1,071,306 | 97,225,731 | 1.09% |
| 2024-04-12 | 91.64 | 92.65 | 90.00 | 90.22 | 90.17 | qfq | 839,326 | 76,331,046 | -1.59% |
| 2024-04-11 | 93.08 | 94.29 | 91.58 | 91.68 | 91.63 | qfq | 905,319 | 84,026,930 | -2.09% |
| 2024-04-10 | 96.44 | 96.44 | 92.50 | 93.64 | 93.59 | qfq | 985,879 | 92,604,663 | -2.63% |
| 2024-04-09 | 94.05 | 97.36 | 93.03 | 96.17 | 96.12 | qfq | 759,019 | 72,332,995 | 2.15% |
| 2024-04-08 | 97.95 | 99.66 | 94.10 | 94.15 | 94.10 | qfq | 1,169,931 | 112,715,269 | -5.54% |
| 2024-04-03 | 102.02 | 103.08 | 99.60 | 99.67 | 99.62 | qfq | 930,421 | 93,878,976 | -2.77% |
| 2024-04-02 | 102.50 | 103.80 | 101.36 | 102.51 | 102.45 | qfq | 881,025 | 90,110,197 | -0.21% |
| 2024-04-01 | 101.88 | 105.50 | 97.00 | 102.73 | 102.67 | qfq | 1,866,088 | 188,479,842 | 0.32% |
| 2024-03-29 | 98.45 | 102.87 | 97.26 | 102.40 | 102.34 | qfq | 930,271 | 92,915,891 | 3.76% |
| 2024-03-28 | 99.39 | 100.96 | 97.17 | 98.69 | 98.64 | qfq | 905,070 | 89,860,836 | 0.67% |
| 2024-03-27 | 102.86 | 103.65 | 98.00 | 98.03 | 97.98 | qfq | 1,232,552 | 123,588,899 | -5.47% |
| 2024-03-26 | 104.77 | 105.58 | 102.24 | 103.70 | 103.64 | qfq | 1,177,536 | 122,548,217 | -0.65% |
| 2024-03-25 | 110.82 | 111.59 | 104.32 | 104.38 | 104.32 | qfq | 1,389,331 | 148,951,472 | -6.67% |
| 2024-03-22 | 115.47 | 118.53 | 111.75 | 111.84 | 111.78 | qfq | 1,632,163 | 186,432,431 | -3.42% |
| 2024-03-21 | 116.99 | 119.36 | 115.27 | 115.80 | 115.74 | qfq | 1,946,843 | 228,307,868 | 0.13% |
| 2024-03-20 | 112.95 | 115.89 | 112.30 | 115.65 | 115.59 | qfq | 1,661,682 | 189,611,270 | 1.77% |
| 2024-03-19 | 111.71 | 116.55 | 109.00 | 113.64 | 113.58 | qfq | 2,724,009 | 307,430,250 | 1.98% |
| 2024-03-18 | 106.00 | 112.12 | 106.00 | 111.43 | 111.37 | qfq | 2,025,295 | 220,544,088 | 5.22% |
| 2024-03-15 | 105.35 | 105.90 | 102.99 | 105.90 | 105.84 | qfq | 1,177,888 | 123,062,573 | 0.28% |
| 2024-03-14 | 107.56 | 109.21 | 104.28 | 105.60 | 105.54 | qfq | 1,029,465 | 109,658,157 | -2.64% |
| 2024-03-13 | 110.88 | 111.60 | 108.21 | 108.46 | 108.40 | qfq | 1,170,232 | 128,298,583 | -1.78% |
| 2024-03-12 | 109.50 | 112.68 | 107.61 | 110.43 | 110.37 | qfq | 1,208,097 | 133,381,977 | 1.45% |
| 2024-03-11 | 104.97 | 108.88 | 104.45 | 108.85 | 108.79 | qfq | 1,355,971 | 144,498,707 | 2.81% |
| 2024-03-08 | 105.32 | 106.43 | 103.80 | 105.87 | 105.81 | qfq | 1,103,082 | 115,979,946 | 0.40% |
| 2024-03-07 | 110.57 | 111.89 | 105.45 | 105.45 | 105.39 | qfq | 1,099,532 | 118,914,871 | -3.70% |
| 2024-03-06 | 111.05 | 113.49 | 107.77 | 109.50 | 109.44 | qfq | 1,156,622 | 127,202,510 | -1.40% |
| 2024-03-05 | 113.76 | 114.98 | 110.60 | 111.05 | 110.99 | qfq | 1,463,680 | 163,935,703 | -3.02% |
| 2024-03-04 | 115.85 | 116.59 | 112.00 | 114.51 | 114.45 | qfq | 1,330,703 | 151,669,150 | -0.40% |
| 2024-03-01 | 111.05 | 116.35 | 111.05 | 114.97 | 114.91 | qfq | 1,834,423 | 209,691,288 | 4.28% |
| 2024-02-29 | 105.14 | 112.35 | 105.14 | 110.25 | 110.19 | qfq | 2,427,215 | 267,069,958 | 2.63% |
| 2024-02-28 | 116.71 | 118.25 | 107.05 | 107.42 | 107.36 | qfq | 1,749,143 | 199,065,925 | -7.32% |
| 2024-02-27 | 112.11 | 116.16 | 109.11 | 115.90 | 115.84 | qfq | 1,612,041 | 182,390,125 | 2.85% |
| 2024-02-26 | 110.77 | 114.39 | 110.18 | 112.69 | 112.63 | qfq | 1,145,849 | 128,846,910 | -0.10% |
| 2024-02-23 | 111.24 | 113.06 | 108.19 | 112.80 | 112.74 | qfq | 1,243,668 | 138,264,298 | 2.92% |
| 2024-02-22 | 110.18 | 110.46 | 107.21 | 109.60 | 109.54 | qfq | 1,083,660 | 117,657,584 | -0.33% |
| 2024-02-21 | 108.51 | 113.14 | 107.06 | 109.96 | 109.90 | qfq | 1,043,268 | 115,350,802 | 0.50% |
| 2024-02-20 | 109.90 | 111.87 | 106.60 | 109.41 | 109.35 | qfq | 1,072,233 | 116,237,977 | -2.51% |
| 2024-02-19 | 112.84 | 114.00 | 108.49 | 112.23 | 112.17 | qfq | 2,044,098 | 227,449,270 | 0.77% |
| 2024-02-08 | 108.00 | 116.54 | 106.00 | 111.37 | 111.31 | qfq | 1,836,061 | 206,350,062 | 4.13% |
| 2024-02-07 | 99.33 | 107.90 | 99.33 | 106.95 | 106.89 | qfq | 2,355,803 | 247,449,284 | 9.23% |
| 2024-02-06 | 83.88 | 98.87 | 82.00 | 97.91 | 97.86 | qfq | 1,890,063 | 171,416,379 | 14.49% |
| 2024-02-05 | 92.24 | 93.98 | 83.10 | 85.52 | 85.47 | qfq | 1,657,875 | 144,706,404 | -6.53% |
| 2024-02-02 | 97.90 | 98.38 | 88.44 | 91.49 | 91.44 | qfq | 1,218,114 | 113,940,416 | -5.38% |
| 2024-02-01 | 97.05 | 101.00 | 94.75 | 96.69 | 96.64 | qfq | 1,203,901 | 118,129,696 | -1.00% |
| 2024-01-31 | 100.22 | 104.99 | 97.16 | 97.67 | 97.62 | qfq | 1,276,634 | 128,718,008 | -2.84% |
| 2024-01-30 | 104.72 | 106.20 | 100.49 | 100.52 | 100.47 | qfq | 780,465 | 80,611,057 | -4.44% |
| 2024-01-29 | 109.98 | 111.21 | 105.00 | 105.19 | 105.13 | qfq | 674,553 | 72,654,076 | -3.58% |
| 2024-01-26 | 112.50 | 112.78 | 108.89 | 109.09 | 109.03 | qfq | 864,326 | 95,518,045 | -3.37% |
| 2024-01-25 | 109.51 | 113.40 | 107.66 | 112.90 | 112.84 | qfq | 900,922 | 100,059,262 | 3.10% |
| 2024-01-24 | 112.33 | 112.33 | 105.66 | 109.51 | 109.45 | qfq | 925,294 | 100,451,817 | -1.88% |
| 2024-01-23 | 109.83 | 114.12 | 108.31 | 111.61 | 111.55 | qfq | 920,838 | 102,404,715 | 2.47% |
| 2024-01-22 | 114.57 | 116.30 | 108.47 | 108.92 | 108.86 | qfq | 985,838 | 110,978,962 | -5.55% |
| 2024-01-19 | 116.43 | 117.99 | 115.32 | 115.32 | 115.26 | qfq | 622,110 | 72,360,956 | -0.95% |
| 2024-01-18 | 116.08 | 117.44 | 112.61 | 116.43 | 116.37 | qfq | 976,128 | 112,426,801 | 0.30% |
| 2024-01-17 | 121.12 | 121.12 | 116.00 | 116.08 | 116.02 | qfq | 613,576 | 72,764,414 | -4.16% |
| 2024-01-16 | 121.99 | 123.40 | 119.61 | 121.12 | 121.05 | qfq | 632,556 | 76,697,438 | -0.59% |
| 2024-01-15 | 123.06 | 124.09 | 120.00 | 121.84 | 121.77 | qfq | 789,247 | 96,545,822 | -0.99% |
| 2024-01-12 | 123.57 | 125.30 | 122.00 | 123.06 | 122.99 | qfq | 755,237 | 93,325,731 | -0.84% |
| 2024-01-11 | 121.53 | 125.18 | 120.42 | 124.10 | 124.03 | qfq | 980,787 | 120,941,767 | 2.17% |
| 2024-01-10 | 123.15 | 123.50 | 120.08 | 121.47 | 121.40 | qfq | 1,268,505 | 154,243,504 | -1.50% |
| 2024-01-09 | 126.60 | 130.58 | 123.07 | 123.32 | 123.25 | qfq | 973,443 | 122,387,390 | -2.13% |
| 2024-01-08 | 132.44 | 134.49 | 126.00 | 126.00 | 125.93 | qfq | 770,051 | 98,899,874 | -4.91% |
| 2024-01-05 | 134.75 | 136.32 | 132.00 | 132.50 | 132.43 | qfq | 724,203 | 96,760,372 | -2.05% |
| 2024-01-04 | 141.29 | 141.29 | 135.28 | 135.28 | 135.21 | qfq | 780,061 | 107,013,100 | -3.53% |
| 2024-01-03 | 140.97 | 143.40 | 139.59 | 140.23 | 140.15 | qfq | 580,736 | 81,867,076 | -0.82% |
| 2024-01-02 | 146.41 | 148.40 | 140.70 | 141.39 | 141.31 | qfq | 865,446 | 123,577,430 | -3.36% |
| 2023-12-29 | 147.41 | 149.79 | 145.71 | 146.30 | 146.22 | qfq | 753,789 | 111,016,074 | -0.43% |
| 2023-12-28 | 138.67 | 147.22 | 136.88 | 146.93 | 146.85 | qfq | 1,066,979 | 152,876,642 | 5.96% |
| 2023-12-27 | 139.35 | 140.80 | 138.35 | 138.67 | 138.59 | qfq | 614,922 | 85,690,248 | -0.24% |
| 2023-12-26 | 143.67 | 143.93 | 138.58 | 139.00 | 138.92 | qfq | 619,736 | 87,033,145 | -3.54% |
| 2023-12-25 | 144.00 | 146.84 | 143.52 | 144.10 | 144.02 | qfq | 536,760 | 78,138,043 | 0.20% |
| 2023-12-22 | 146.83 | 146.86 | 141.21 | 143.81 | 143.73 | qfq | 722,413 | 103,899,029 | -2.35% |
| 2023-12-21 | 146.33 | 148.69 | 144.50 | 147.27 | 147.19 | qfq | 672,522 | 98,627,895 | -0.14% |
| 2023-12-20 | 151.89 | 151.89 | 147.47 | 147.47 | 147.39 | qfq | 580,373 | 86,357,059 | -1.84% |
| 2023-12-19 | 150.10 | 153.74 | 148.33 | 150.23 | 150.15 | qfq | 616,430 | 92,858,067 | 0.21% |
| 2023-12-18 | 155.52 | 156.22 | 149.58 | 149.92 | 149.84 | qfq | 693,833 | 105,376,446 | -4.33% |
| 2023-12-15 | 156.00 | 159.30 | 156.00 | 156.70 | 156.61 | qfq | 566,632 | 89,020,329 | 0.01% |
| 2023-12-14 | 156.50 | 159.97 | 156.23 | 156.69 | 156.60 | qfq | 527,152 | 83,095,018 | -0.29% |
| 2023-12-13 | 154.83 | 160.50 | 153.09 | 157.15 | 157.06 | qfq | 833,858 | 131,730,621 | 1.05% |
| 2023-12-12 | 153.00 | 158.59 | 152.01 | 155.52 | 155.44 | qfq | 823,663 | 127,857,154 | 1.28% |
| 2023-12-11 | 151.98 | 154.48 | 148.58 | 153.56 | 153.48 | qfq | 1,328,418 | 201,252,956 | -0.28% |
| 2023-12-08 | 147.44 | 153.99 | 147.00 | 153.99 | 153.91 | qfq | 2,027,086 | 305,313,297 | 4.17% |
| 2023-12-07 | 150.50 | 151.00 | 146.60 | 147.83 | 147.75 | qfq | 1,212,464 | 179,561,446 | -1.78% |
| 2023-12-06 | 153.34 | 154.85 | 150.50 | 150.51 | 150.43 | qfq | 777,372 | 118,519,806 | -1.85% |
| 2023-12-05 | 159.75 | 159.75 | 153.27 | 153.34 | 153.26 | qfq | 750,398 | 116,736,872 | -4.01% |
| 2023-12-04 | 160.06 | 163.72 | 157.86 | 159.75 | 159.66 | qfq | 647,388 | 104,246,806 | 0.47% |
| 2023-12-01 | 161.33 | 162.13 | 157.28 | 159.00 | 158.91 | qfq | 710,452 | 112,785,758 | -1.74% |
| 2023-11-30 | 161.14 | 162.95 | 159.04 | 161.82 | 161.73 | qfq | 505,404 | 81,264,014 | -0.04% |
| 2023-11-29 | 161.40 | 163.99 | 159.80 | 161.88 | 161.79 | qfq | 748,095 | 121,532,735 | 0.32% |
| 2023-11-28 | 160.32 | 162.90 | 159.00 | 161.36 | 161.27 | qfq | 495,263 | 79,732,559 | 0.78% |
| 2023-11-27 | 156.00 | 160.69 | 154.03 | 160.11 | 160.02 | qfq | 566,299 | 89,920,953 | 2.45% |
| 2023-11-24 | 161.93 | 163.47 | 155.17 | 156.28 | 156.19 | qfq | 792,373 | 124,630,883 | -3.67% |
| 2023-11-23 | 164.63 | 165.96 | 160.11 | 162.24 | 162.15 | qfq | 719,637 | 116,621,118 | -1.69% |
| 2023-11-22 | 167.18 | 168.97 | 165.03 | 165.03 | 164.94 | qfq | 564,684 | 94,556,773 | -1.80% |
| 2023-11-21 | 165.46 | 170.43 | 164.92 | 168.05 | 167.96 | qfq | 1,341,801 | 226,314,266 | 1.90% |
| 2023-11-20 | 164.13 | 165.88 | 162.65 | 164.92 | 164.83 | qfq | 615,171 | 101,190,143 | 0.48% |
| 2023-11-17 | 163.11 | 164.99 | 162.63 | 164.13 | 164.04 | qfq | 602,981 | 98,792,723 | 0.05% |
| 2023-11-16 | 167.78 | 167.78 | 163.88 | 164.05 | 163.96 | qfq | 537,685 | 88,933,774 | -2.23% |
| 2023-11-15 | 170.10 | 171.96 | 167.22 | 167.80 | 167.71 | qfq | 749,791 | 126,539,959 | -0.23% |
| 2023-11-14 | 165.65 | 169.65 | 164.51 | 168.19 | 168.10 | qfq | 808,312 | 135,992,598 | 1.42% |
| 2023-11-13 | 165.99 | 167.39 | 163.87 | 165.83 | 165.74 | qfq | 922,501 | 152,595,387 | 0.16% |
| 2023-11-10 | 166.51 | 167.66 | 164.78 | 165.56 | 165.47 | qfq | 689,495 | 114,499,399 | -0.66% |
| 2023-11-09 | 167.75 | 168.99 | 166.04 | 166.66 | 166.57 | qfq | 881,064 | 147,460,556 | -1.27% |
| 2023-11-08 | 166.24 | 171.98 | 165.55 | 168.80 | 168.71 | qfq | 1,522,250 | 257,534,617 | 1.01% |
| 2023-11-07 | 169.00 | 169.00 | 164.48 | 167.12 | 167.03 | qfq | 1,262,840 | 210,075,859 | -1.33% |
| 2023-11-06 | 160.89 | 170.48 | 160.89 | 169.38 | 169.29 | qfq | 1,839,941 | 306,766,732 | 6.12% |
| 2023-11-03 | 153.42 | 160.92 | 153.22 | 159.61 | 159.52 | qfq | 1,411,117 | 222,060,981 | 4.18% |
| 2023-11-02 | 160.22 | 161.13 | 152.80 | 153.20 | 153.12 | qfq | 1,491,052 | 232,912,668 | -4.16% |
| 2023-11-01 | 162.43 | 164.10 | 158.30 | 159.85 | 159.76 | qfq | 1,125,555 | 180,273,905 | -0.78% |
| 2023-10-31 | 162.09 | 163.78 | 157.00 | 161.10 | 161.01 | qfq | 1,388,135 | 223,633,571 | 0.68% |
| 2023-10-30 | 150.10 | 162.69 | 149.28 | 160.01 | 159.92 | qfq | 1,851,071 | 291,230,163 | 5.74% |
| 2023-10-27 | 148.59 | 152.50 | 147.10 | 151.33 | 151.25 | qfq | 1,137,511 | 171,192,522 | 0.98% |
| 2023-10-26 | 152.00 | 152.00 | 146.20 | 149.86 | 149.78 | qfq | 852,516 | 126,388,271 | 1.04% |
| 2023-10-25 | 151.00 | 151.38 | 147.64 | 148.32 | 148.24 | qfq | 634,450 | 94,767,734 | -1.36% |
| 2023-10-24 | 151.00 | 152.78 | 147.58 | 150.37 | 150.29 | qfq | 1,091,167 | 164,027,973 | -0.10% |
| 2023-10-23 | 157.52 | 157.87 | 149.80 | 150.52 | 150.44 | qfq | 877,614 | 133,901,467 | -4.66% |
| 2023-10-20 | 160.12 | 162.61 | 157.09 | 157.87 | 157.78 | qfq | 849,846 | 134,842,543 | -2.31% |
| 2023-10-19 | 163.54 | 168.50 | 161.22 | 161.60 | 161.51 | qfq | 951,371 | 156,017,359 | -1.70% |
| 2023-10-18 | 167.49 | 169.21 | 164.17 | 164.40 | 164.31 | qfq | 928,658 | 154,297,238 | -2.44% |
| 2023-10-17 | 167.48 | 171.58 | 166.01 | 168.52 | 168.43 | qfq | 1,291,083 | 217,922,343 | -0.89% |
| 2023-10-16 | 177.00 | 189.79 | 168.00 | 170.03 | 169.94 | qfq | 3,006,567 | 536,850,226 | 0.58% |
| 2023-10-13 | 169.03 | 171.46 | 168.37 | 169.05 | 168.96 | qfq | 801,602 | 136,101,295 | -0.56% |
| 2023-10-12 | 179.03 | 181.81 | 169.33 | 170.00 | 169.91 | qfq | 1,417,762 | 242,927,140 | -4.62% |
| 2023-10-11 | 180.66 | 185.87 | 176.03 | 178.23 | 178.13 | qfq | 1,168,369 | 210,454,246 | -0.53% |
| 2023-10-10 | 177.90 | 182.41 | 176.66 | 179.18 | 179.08 | qfq | 598,286 | 107,358,948 | 0.82% |
| 2023-10-09 | 180.18 | 183.80 | 175.21 | 177.73 | 177.63 | qfq | 625,405 | 111,202,281 | -2.35% |
| 2023-09-28 | 185.20 | 186.00 | 179.60 | 182.00 | 181.90 | qfq | 588,543 | 106,995,803 | -1.92% |
| 2023-09-27 | 185.50 | 186.59 | 180.00 | 185.57 | 185.47 | qfq | 619,134 | 114,099,223 | -0.08% |
| 2023-09-26 | 191.54 | 194.92 | 185.00 | 185.71 | 185.61 | qfq | 701,406 | 132,111,744 | -4.13% |
| 2023-09-25 | 195.00 | 196.00 | 192.80 | 193.72 | 193.61 | qfq | 495,254 | 96,021,749 | -1.31% |
| 2023-09-22 | 190.07 | 196.49 | 186.88 | 196.30 | 196.19 | qfq | 714,580 | 138,495,314 | 3.74% |
| 2023-09-21 | 187.00 | 194.48 | 185.02 | 189.23 | 189.13 | qfq | 518,584 | 98,756,855 | -0.07% |
| 2023-09-20 | 191.21 | 194.47 | 188.02 | 189.36 | 189.26 | qfq | 873,668 | 166,251,113 | -2.48% |
| 2023-09-19 | 191.24 | 201.51 | 190.32 | 194.17 | 194.06 | qfq | 1,076,519 | 210,392,716 | 0.77% |
| 2023-09-18 | 189.36 | 195.00 | 183.79 | 192.68 | 192.58 | qfq | 808,575 | 153,716,875 | 1.21% |
| 2023-09-15 | 178.82 | 197.64 | 177.35 | 190.37 | 190.27 | qfq | 1,206,362 | 228,854,817 | 5.90% |
| 2023-09-14 | 182.16 | 185.33 | 179.77 | 179.77 | 179.67 | qfq | 511,909 | 93,123,541 | -1.29% |
| 2023-09-13 | 182.50 | 183.96 | 180.30 | 182.12 | 182.02 | qfq | 400,513 | 72,871,039 | -0.21% |
| 2023-09-12 | 188.40 | 189.50 | 182.50 | 182.50 | 182.40 | qfq | 430,934 | 79,560,775 | -3.65% |
| 2023-09-11 | 184.31 | 191.42 | 183.58 | 189.41 | 189.31 | qfq | 743,257 | 140,282,218 | 2.97% |
| 2023-09-08 | 181.88 | 185.88 | 179.69 | 183.94 | 183.84 | qfq | 479,978 | 88,313,274 | 0.81% |
| 2023-09-07 | 188.95 | 189.00 | 182.40 | 182.47 | 182.37 | qfq | 754,192 | 139,331,634 | -3.23% |
| 2023-09-06 | 186.00 | 189.96 | 185.00 | 188.57 | 188.47 | qfq | 625,049 | 117,327,090 | 1.24% |
| 2023-09-05 | 186.00 | 190.68 | 185.00 | 186.26 | 186.16 | qfq | 694,985 | 130,726,750 | 0.30% |
| 2023-09-04 | 184.49 | 187.93 | 181.34 | 185.70 | 185.60 | qfq | 713,445 | 131,405,243 | 0.33% |
| 2023-09-01 | 183.83 | 186.13 | 181.45 | 185.08 | 184.98 | qfq | 582,688 | 107,442,770 | 0.66% |
| 2023-08-31 | 179.35 | 185.41 | 179.31 | 183.87 | 183.77 | qfq | 717,910 | 131,628,707 | 0.55% |
| 2023-08-30 | 182.10 | 187.92 | 177.88 | 182.87 | 182.77 | qfq | 1,109,618 | 203,145,075 | 4.54% |
| 2023-08-29 | 162.27 | 176.30 | 161.02 | 174.92 | 174.82 | qfq | 917,247 | 157,584,019 | 6.93% |
| 2023-08-28 | 175.93 | 176.62 | 162.95 | 163.58 | 163.49 | qfq | 807,539 | 136,671,293 | -1.32% |
| 2023-08-25 | 169.00 | 169.94 | 164.78 | 165.77 | 165.68 | qfq | 450,493 | 75,005,246 | -2.28% |
| 2023-08-24 | 165.94 | 171.90 | 163.33 | 169.64 | 169.55 | qfq | 696,533 | 117,339,100 | 2.87% |
| 2023-08-23 | 167.50 | 168.92 | 164.55 | 164.90 | 164.81 | qfq | 605,861 | 100,748,005 | -1.55% |
| 2023-08-22 | 168.61 | 169.23 | 162.44 | 167.50 | 167.41 | qfq | 1,160,080 | 192,299,326 | -0.54% |
| 2023-08-21 | 174.59 | 176.67 | 167.31 | 168.41 | 168.32 | qfq | 821,209 | 140,147,395 | -4.19% |
| 2023-08-18 | 182.00 | 182.00 | 175.00 | 175.77 | 175.67 | qfq | 693,906 | 123,627,512 | -1.95% |
| 2023-08-17 | 180.95 | 183.35 | 177.00 | 179.27 | 179.17 | qfq | 925,582 | 166,184,129 | -2.23% |
| 2023-08-16 | 190.84 | 191.96 | 182.18 | 183.35 | 183.25 | qfq | 772,849 | 143,971,977 | -4.51% |
| 2023-08-15 | 197.48 | 202.16 | 188.15 | 192.00 | 191.90 | qfq | 1,032,963 | 198,618,850 | -3.44% |
| 2023-08-14 | 215.00 | 217.29 | 198.00 | 198.84 | 198.73 | qfq | 1,210,869 | 246,976,681 | -8.77% |
| 2023-08-11 | 220.00 | 225.92 | 217.00 | 217.95 | 217.83 | qfq | 934,002 | 205,381,947 | -2.82% |
| 2023-08-10 | 227.07 | 229.38 | 223.20 | 224.28 | 224.16 | qfq | 376,408 | 84,646,837 | -1.21% |
| 2023-08-09 | 229.58 | 232.86 | 225.00 | 227.02 | 226.90 | qfq | 461,138 | 104,662,685 | -1.72% |
| 2023-08-08 | 234.00 | 236.96 | 230.10 | 231.00 | 230.87 | qfq | 424,267 | 98,461,954 | -1.98% |
| 2023-08-07 | 235.10 | 242.90 | 233.50 | 235.67 | 235.54 | qfq | 448,922 | 106,019,019 | -1.23% |
| 2023-08-04 | 245.50 | 245.50 | 238.00 | 238.60 | 238.47 | qfq | 325,483 | 78,603,327 | -1.46% |
| 2023-08-03 | 240.99 | 242.50 | 234.11 | 242.14 | 242.01 | qfq | 410,878 | 98,370,513 | 1.43% |
| 2023-08-02 | 236.99 | 241.49 | 235.61 | 238.72 | 238.59 | qfq | 300,341 | 71,665,733 | 0.13% |
| 2023-08-01 | 234.91 | 240.80 | 234.46 | 238.40 | 238.27 | qfq | 386,792 | 92,118,260 | 1.51% |
| 2023-07-31 | 229.10 | 242.00 | 229.10 | 234.85 | 234.72 | qfq | 625,023 | 148,072,242 | 1.67% |
| 2023-07-28 | 225.71 | 231.45 | 225.71 | 231.00 | 230.87 | qfq | 374,135 | 85,678,542 | 1.18% |
| 2023-07-27 | 235.00 | 236.68 | 227.15 | 228.31 | 228.19 | qfq | 453,467 | 104,375,920 | -2.70% |
| 2023-07-26 | 236.15 | 238.45 | 231.50 | 234.64 | 234.51 | qfq | 358,067 | 83,913,318 | -0.64% |
| 2023-07-25 | 236.00 | 237.48 | 232.44 | 236.14 | 236.01 | qfq | 435,997 | 102,367,243 | 1.20% |
| 2023-07-24 | 229.88 | 235.58 | 228.11 | 233.35 | 233.22 | qfq | 336,932 | 78,354,724 | 0.26% |
| 2023-07-21 | 226.10 | 236.00 | 226.10 | 232.75 | 232.62 | qfq | 486,589 | 113,378,005 | 2.03% |
| 2023-07-20 | 227.56 | 232.80 | 226.67 | 228.11 | 227.99 | qfq | 382,623 | 88,071,792 | 0.88% |
| 2023-07-19 | 230.47 | 231.67 | 224.00 | 226.12 | 226.00 | qfq | 438,286 | 99,386,666 | -2.41% |
| 2023-07-18 | 234.33 | 236.90 | 230.00 | 231.70 | 231.57 | qfq | 520,153 | 120,976,351 | -0.52% |