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
恒玄科技688608.SH
最近收盘价112.802026-07-17
最近交易日2026-07-17
成交量（股）10,160,204
成交额（元）1,225,792,265
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-24 | 2026-07-01 | cash_dividend | 1.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-06-24 | 2026-07-01 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-26 | 2025-07-02 | cash_dividend | 1.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-26 | 2025-07-02 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-05 | 2024-12-12 | cash_dividend | 0.76 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-18 | 2024-06-24 | cash_dividend | 0.16 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 122.58 | 127.69 | 112.58 | 112.80 | 112.80 | qfq | 10,160,204 | 1,225,792,265 | -10.00% |
| 2026-07-16 | 124.00 | 131.24 | 122.60 | 125.33 | 125.33 | qfq | 11,430,862 | 1,447,473,184 | 3.16% |
| 2026-07-15 | 120.10 | 122.98 | 114.80 | 121.49 | 121.49 | qfq | 8,498,653 | 1,014,323,530 | 0.99% |
| 2026-07-14 | 127.29 | 128.00 | 116.28 | 120.30 | 120.30 | qfq | 10,676,188 | 1,286,934,285 | -6.04% |
| 2026-07-13 | 117.18 | 136.61 | 117.03 | 128.04 | 128.04 | qfq | 17,798,366 | 2,314,567,441 | 8.32% |
| 2026-07-10 | 116.00 | 124.66 | 115.84 | 118.20 | 118.20 | qfq | 8,004,614 | 967,296,019 | 0.90% |
| 2026-07-09 | 114.08 | 117.50 | 112.00 | 117.15 | 117.15 | qfq | 5,755,142 | 659,473,234 | 1.81% |
| 2026-07-08 | 116.98 | 118.43 | 113.50 | 115.07 | 115.07 | qfq | 5,228,613 | 605,196,350 | -0.77% |
| 2026-07-07 | 110.53 | 118.00 | 108.78 | 115.96 | 115.96 | qfq | 6,974,158 | 809,400,781 | 4.85% |
| 2026-07-06 | 114.00 | 114.84 | 107.75 | 110.60 | 110.60 | qfq | 5,345,566 | 591,941,852 | -2.96% |
| 2026-07-03 | 113.16 | 116.86 | 111.18 | 113.97 | 113.97 | qfq | 5,031,642 | 575,127,026 | 0.49% |
| 2026-07-02 | 114.37 | 118.82 | 112.01 | 113.41 | 113.41 | qfq | 6,230,399 | 720,694,755 | -2.82% |
| 2026-07-01 | 118.30 | 123.67 | 115.36 | 116.70 | 116.70 | qfq | 6,981,989 | 834,022,901 | -30.20% |
| 2026-06-30 | 156.60 | 167.60 | 156.51 | 167.19 | 118.42 | qfq | 5,168,907 | 852,943,179 | 5.35% |
| 2026-06-29 | 157.97 | 162.83 | 153.00 | 158.70 | 112.41 | qfq | 4,320,149 | 679,586,996 | 0.44% |
| 2026-06-26 | 162.01 | 163.60 | 155.00 | 158.01 | 111.92 | qfq | 4,798,954 | 762,543,083 | -4.21% |
| 2026-06-25 | 156.00 | 166.78 | 153.55 | 164.96 | 116.84 | qfq | 5,824,939 | 928,981,138 | 4.86% |
| 2026-06-24 | 156.00 | 158.48 | 152.85 | 157.32 | 111.43 | qfq | 3,569,145 | 557,991,245 | 0.91% |
| 2026-06-23 | 154.52 | 159.28 | 153.28 | 155.90 | 110.42 | qfq | 3,469,306 | 542,174,691 | 0.00% |
| 2026-06-22 | 161.96 | 161.96 | 151.88 | 155.90 | 110.42 | qfq | 4,796,319 | 747,553,805 | -2.13% |
| 2026-06-18 | 156.32 | 161.10 | 155.51 | 159.30 | 112.83 | qfq | 3,376,239 | 537,653,827 | 1.80% |
| 2026-06-17 | 153.73 | 157.60 | 153.72 | 156.48 | 110.84 | qfq | 2,820,329 | 439,927,805 | 0.62% |
| 2026-06-16 | 149.70 | 156.68 | 149.13 | 155.51 | 110.15 | qfq | 4,208,102 | 647,697,219 | 3.36% |
| 2026-06-15 | 145.12 | 150.49 | 144.80 | 150.45 | 106.56 | qfq | 3,600,867 | 533,530,056 | 2.70% |
| 2026-06-12 | 148.94 | 151.80 | 143.92 | 146.50 | 103.77 | qfq | 3,731,890 | 549,495,244 | 0.94% |
| 2026-06-11 | 147.98 | 152.51 | 142.58 | 145.14 | 102.80 | qfq | 3,227,819 | 473,086,343 | -1.99% |
| 2026-06-10 | 154.22 | 155.80 | 147.38 | 148.09 | 104.89 | qfq | 3,569,137 | 538,246,538 | -5.28% |
| 2026-06-09 | 153.52 | 156.80 | 151.00 | 156.35 | 110.74 | qfq | 3,364,347 | 518,599,085 | 3.21% |
| 2026-06-08 | 158.86 | 158.86 | 151.48 | 151.48 | 107.29 | qfq | 4,551,932 | 705,937,748 | -6.66% |
| 2026-06-05 | 158.66 | 162.91 | 154.04 | 162.28 | 114.94 | qfq | 4,452,645 | 707,291,609 | 1.63% |
| 2026-06-04 | 160.01 | 163.54 | 157.80 | 159.67 | 113.09 | qfq | 3,031,835 | 485,983,166 | -1.67% |
| 2026-06-03 | 161.00 | 165.22 | 160.68 | 162.38 | 115.01 | qfq | 3,850,580 | 628,104,739 | -0.33% |
| 2026-06-02 | 161.70 | 165.61 | 157.11 | 162.92 | 115.40 | qfq | 3,745,206 | 603,067,507 | 0.70% |
| 2026-06-01 | 168.00 | 168.49 | 161.78 | 161.79 | 114.60 | qfq | 4,421,411 | 728,663,662 | -2.95% |
| 2026-05-29 | 182.41 | 182.42 | 166.71 | 166.71 | 118.08 | qfq | 7,219,671 | 1,250,410,314 | -8.53% |
| 2026-05-28 | 181.00 | 184.88 | 177.09 | 182.26 | 129.10 | qfq | 4,963,617 | 898,511,169 | -0.37% |
| 2026-05-27 | 180.15 | 191.21 | 179.01 | 182.93 | 129.57 | qfq | 6,821,245 | 1,265,931,235 | 1.61% |
| 2026-05-26 | 185.52 | 185.76 | 176.00 | 180.03 | 127.52 | qfq | 6,179,069 | 1,113,949,855 | -3.61% |
| 2026-05-25 | 184.97 | 188.98 | 180.12 | 186.78 | 132.30 | qfq | 6,371,449 | 1,170,759,623 | 0.98% |
| 2026-05-22 | 185.00 | 188.97 | 183.00 | 184.97 | 131.02 | qfq | 5,472,764 | 1,015,349,461 | 0.80% |
| 2026-05-21 | 200.00 | 201.55 | 183.15 | 183.50 | 129.97 | qfq | 8,992,378 | 1,739,616,209 | -7.23% |
| 2026-05-20 | 201.00 | 205.50 | 196.50 | 197.80 | 140.10 | qfq | 7,791,815 | 1,555,136,973 | -2.13% |
| 2026-05-19 | 192.06 | 203.30 | 190.25 | 202.11 | 143.16 | qfq | 9,523,070 | 1,890,123,671 | 4.19% |
| 2026-05-18 | 183.11 | 197.70 | 181.00 | 193.98 | 137.40 | qfq | 8,523,161 | 1,609,944,334 | 4.23% |
| 2026-05-15 | 188.00 | 193.75 | 183.88 | 186.10 | 131.82 | qfq | 7,879,652 | 1,482,303,665 | -0.79% |
| 2026-05-14 | 189.00 | 192.34 | 185.20 | 187.58 | 132.86 | qfq | 8,063,703 | 1,530,380,041 | -0.76% |
| 2026-05-13 | 176.00 | 192.83 | 173.75 | 189.01 | 133.88 | qfq | 9,781,828 | 1,800,762,751 | 6.21% |
| 2026-05-12 | 182.65 | 182.65 | 176.60 | 177.96 | 126.05 | qfq | 5,332,879 | 954,166,520 | -2.59% |
| 2026-05-11 | 179.98 | 184.99 | 178.80 | 182.70 | 129.41 | qfq | 7,018,677 | 1,278,661,227 | 2.09% |
| 2026-05-08 | 176.35 | 179.75 | 175.38 | 178.96 | 126.76 | qfq | 4,595,283 | 816,868,134 | -0.08% |
| 2026-05-07 | 175.44 | 179.54 | 172.58 | 179.10 | 126.86 | qfq | 6,765,946 | 1,198,441,001 | 3.26% |
| 2026-05-06 | 172.13 | 179.58 | 172.00 | 173.44 | 122.85 | qfq | 8,314,203 | 1,461,778,309 | 2.25% |
| 2026-04-30 | 167.00 | 172.19 | 165.50 | 169.63 | 120.15 | qfq | 7,823,729 | 1,319,476,323 | -2.09% |
| 2026-04-29 | 169.00 | 174.27 | 166.10 | 173.25 | 122.71 | qfq | 5,650,580 | 966,267,650 | 0.91% |
| 2026-04-28 | 177.00 | 177.96 | 170.80 | 171.68 | 121.60 | qfq | 5,761,395 | 997,805,357 | -3.48% |
| 2026-04-27 | 167.00 | 178.90 | 164.04 | 177.87 | 125.99 | qfq | 8,998,240 | 1,560,401,586 | 6.34% |
| 2026-04-24 | 168.76 | 170.80 | 165.63 | 167.26 | 118.47 | qfq | 4,734,016 | 795,711,108 | -1.32% |
| 2026-04-23 | 171.13 | 172.79 | 168.06 | 169.50 | 120.06 | qfq | 4,472,157 | 760,940,896 | -1.45% |
| 2026-04-22 | 167.00 | 172.55 | 166.48 | 172.00 | 121.83 | qfq | 4,844,682 | 827,950,475 | 2.17% |
| 2026-04-21 | 171.16 | 171.17 | 165.22 | 168.35 | 119.24 | qfq | 5,167,013 | 864,141,472 | -2.22% |
| 2026-04-20 | 167.15 | 174.00 | 166.27 | 172.17 | 121.95 | qfq | 6,015,544 | 1,025,797,828 | 3.03% |
| 2026-04-17 | 168.00 | 168.89 | 165.82 | 167.10 | 118.36 | qfq | 3,846,109 | 642,669,668 | -1.31% |
| 2026-04-16 | 168.33 | 169.98 | 166.50 | 169.31 | 119.92 | qfq | 4,380,820 | 737,643,976 | 0.73% |
| 2026-04-15 | 171.74 | 174.24 | 167.81 | 168.08 | 119.05 | qfq | 4,529,089 | 773,808,257 | -1.18% |
| 2026-04-14 | 170.82 | 171.90 | 168.13 | 170.08 | 120.47 | qfq | 3,412,720 | 579,714,747 | 0.79% |
| 2026-04-13 | 165.99 | 172.26 | 165.50 | 168.75 | 119.53 | qfq | 3,463,580 | 585,645,930 | 0.45% |
| 2026-04-10 | 172.02 | 177.50 | 167.60 | 167.99 | 118.99 | qfq | 5,207,534 | 897,036,899 | 1.19% |
| 2026-04-09 | 168.04 | 168.98 | 165.50 | 166.01 | 117.59 | qfq | 3,465,221 | 578,556,135 | -3.18% |
| 2026-04-08 | 165.65 | 171.50 | 165.65 | 171.46 | 121.45 | qfq | 4,240,299 | 715,956,879 | 5.97% |
| 2026-04-07 | 163.00 | 164.95 | 161.19 | 161.80 | 114.60 | qfq | 2,091,827 | 341,072,048 | -0.06% |
| 2026-04-03 | 167.75 | 167.75 | 161.85 | 161.90 | 114.67 | qfq | 2,545,665 | 416,194,249 | -2.66% |
| 2026-04-02 | 172.63 | 175.00 | 164.60 | 166.32 | 117.81 | qfq | 3,491,041 | 586,439,443 | -4.46% |
| 2026-04-01 | 179.80 | 179.86 | 172.38 | 174.09 | 123.31 | qfq | 4,648,017 | 813,772,117 | -0.91% |
| 2026-03-31 | 167.79 | 180.69 | 167.79 | 175.69 | 124.44 | qfq | 5,705,649 | 1,007,655,051 | 4.73% |
| 2026-03-30 | 165.01 | 169.35 | 163.10 | 167.75 | 118.82 | qfq | 3,070,466 | 510,207,169 | -0.46% |
| 2026-03-27 | 157.43 | 172.90 | 156.57 | 168.52 | 119.36 | qfq | 5,877,895 | 982,658,009 | 7.04% |
| 2026-03-26 | 162.38 | 162.75 | 156.36 | 157.43 | 111.51 | qfq | 2,529,227 | 401,863,959 | -2.98% |
| 2026-03-25 | 162.96 | 165.30 | 161.30 | 162.26 | 114.93 | qfq | 3,312,850 | 539,409,612 | 0.12% |
| 2026-03-24 | 162.00 | 162.60 | 157.50 | 162.06 | 114.79 | qfq | 2,348,117 | 375,481,012 | 2.61% |
| 2026-03-23 | 166.02 | 167.85 | 157.09 | 157.94 | 111.87 | qfq | 3,249,856 | 524,402,748 | -5.99% |
| 2026-03-20 | 172.69 | 173.50 | 168.00 | 168.00 | 119.00 | qfq | 2,636,788 | 449,597,704 | -2.05% |
| 2026-03-19 | 170.01 | 175.01 | 170.01 | 171.52 | 121.49 | qfq | 2,218,744 | 383,471,976 | -2.27% |
| 2026-03-18 | 175.70 | 176.23 | 171.78 | 175.50 | 124.31 | qfq | 2,496,043 | 433,947,925 | 0.29% |
| 2026-03-17 | 179.81 | 180.80 | 174.96 | 175.00 | 123.95 | qfq | 1,931,150 | 343,356,296 | -2.58% |
| 2026-03-16 | 177.00 | 179.92 | 173.78 | 179.64 | 127.24 | qfq | 2,369,500 | 419,046,814 | 0.76% |
| 2026-03-13 | 180.50 | 182.78 | 177.01 | 178.29 | 126.28 | qfq | 2,925,201 | 525,076,830 | -2.05% |
| 2026-03-12 | 186.00 | 188.76 | 181.71 | 182.02 | 128.93 | qfq | 2,335,202 | 430,303,812 | -2.14% |
| 2026-03-11 | 189.00 | 189.89 | 185.90 | 186.00 | 131.74 | qfq | 2,526,370 | 474,032,116 | -1.80% |
| 2026-03-10 | 187.00 | 190.50 | 186.40 | 189.41 | 134.16 | qfq | 2,103,614 | 396,629,989 | 2.42% |
| 2026-03-09 | 185.41 | 185.83 | 179.54 | 184.94 | 130.99 | qfq | 3,025,287 | 550,736,550 | -2.20% |
| 2026-03-06 | 184.62 | 189.81 | 184.00 | 189.10 | 133.94 | qfq | 2,277,369 | 427,440,878 | 1.77% |
| 2026-03-05 | 188.60 | 189.43 | 184.50 | 185.81 | 131.61 | qfq | 2,567,855 | 480,311,842 | 0.44% |
| 2026-03-04 | 187.00 | 190.67 | 183.90 | 185.00 | 131.04 | qfq | 2,761,104 | 515,938,192 | -2.00% |
| 2026-03-03 | 201.14 | 202.49 | 188.32 | 188.78 | 133.71 | qfq | 4,054,485 | 784,898,911 | -5.56% |
| 2026-03-02 | 202.78 | 204.79 | 198.18 | 199.90 | 141.59 | qfq | 3,771,591 | 755,891,776 | -3.36% |
| 2026-02-27 | 207.56 | 209.58 | 201.78 | 206.85 | 146.51 | qfq | 3,516,657 | 721,507,729 | -0.88% |
| 2026-02-26 | 202.58 | 210.00 | 202.28 | 208.68 | 147.81 | qfq | 3,229,094 | 666,280,243 | 0.03% |
| 2026-02-25 | 209.01 | 210.45 | 207.01 | 208.62 | 147.77 | qfq | 2,397,810 | 499,757,204 | -0.33% |
| 2026-02-24 | 211.00 | 213.48 | 206.21 | 209.31 | 148.26 | qfq | 2,388,390 | 501,352,318 | 0.14% |
| 2026-02-13 | 209.60 | 212.70 | 208.80 | 209.01 | 148.04 | qfq | 2,429,687 | 510,322,930 | -1.41% |
| 2026-02-12 | 207.89 | 212.18 | 207.51 | 212.00 | 150.16 | qfq | 2,543,677 | 534,321,745 | 1.98% |
| 2026-02-11 | 209.50 | 209.74 | 207.42 | 207.89 | 147.25 | qfq | 1,610,703 | 335,955,525 | -0.37% |
| 2026-02-10 | 211.97 | 212.79 | 208.66 | 208.66 | 147.79 | qfq | 2,197,628 | 462,191,087 | -1.38% |
| 2026-02-09 | 213.00 | 214.90 | 209.79 | 211.57 | 149.86 | qfq | 2,296,974 | 487,400,725 | 0.82% |
| 2026-02-06 | 207.22 | 212.74 | 204.54 | 209.84 | 148.63 | qfq | 2,333,598 | 489,923,987 | 0.41% |
| 2026-02-05 | 205.94 | 210.00 | 205.11 | 208.99 | 148.03 | qfq | 2,258,512 | 470,682,147 | 0.49% |
| 2026-02-04 | 208.23 | 208.95 | 204.15 | 207.97 | 147.31 | qfq | 2,233,167 | 461,155,688 | -1.29% |
| 2026-02-03 | 211.28 | 212.23 | 203.00 | 210.69 | 149.23 | qfq | 3,901,885 | 811,219,066 | 1.34% |
| 2026-02-02 | 219.97 | 220.00 | 207.15 | 207.90 | 147.26 | qfq | 4,874,626 | 1,034,847,830 | -5.71% |
| 2026-01-30 | 230.88 | 230.88 | 218.00 | 220.50 | 156.18 | qfq | 4,733,577 | 1,051,087,379 | -3.71% |
| 2026-01-29 | 236.53 | 239.80 | 228.72 | 229.00 | 162.20 | qfq | 4,307,507 | 1,003,668,321 | -4.22% |
| 2026-01-28 | 239.00 | 246.36 | 237.50 | 239.08 | 169.34 | qfq | 4,430,537 | 1,069,676,045 | -0.95% |
| 2026-01-27 | 232.56 | 244.80 | 228.22 | 241.37 | 170.96 | qfq | 5,841,695 | 1,388,069,665 | 3.27% |
| 2026-01-26 | 243.00 | 245.60 | 232.55 | 233.73 | 165.55 | qfq | 5,119,376 | 1,208,055,411 | -5.06% |
| 2026-01-23 | 241.00 | 246.18 | 238.80 | 246.18 | 174.37 | qfq | 5,111,244 | 1,243,157,820 | 2.45% |
| 2026-01-22 | 247.84 | 251.33 | 237.09 | 240.30 | 170.21 | qfq | 5,383,823 | 1,299,258,345 | -2.81% |
| 2026-01-21 | 230.21 | 250.83 | 229.30 | 247.26 | 175.14 | qfq | 8,859,957 | 2,163,209,527 | 6.94% |
| 2026-01-20 | 235.77 | 240.83 | 230.53 | 231.21 | 163.77 | qfq | 4,303,819 | 1,008,247,093 | -2.01% |
| 2026-01-19 | 244.10 | 244.82 | 235.85 | 235.96 | 167.13 | qfq | 4,552,421 | 1,085,369,856 | -3.62% |
| 2026-01-16 | 250.39 | 252.94 | 243.80 | 244.82 | 173.41 | qfq | 6,349,535 | 1,566,839,379 | -2.07% |
| 2026-01-15 | 246.01 | 254.96 | 242.16 | 250.00 | 177.08 | qfq | 7,807,369 | 1,937,228,513 | 2.01% |
| 2026-01-14 | 231.50 | 252.65 | 230.00 | 245.08 | 173.59 | qfq | 10,983,372 | 2,671,139,983 | 6.19% |
| 2026-01-13 | 247.80 | 247.80 | 230.23 | 230.80 | 163.48 | qfq | 9,294,883 | 2,210,568,768 | -9.67% |
| 2026-01-12 | 233.00 | 257.19 | 233.00 | 255.50 | 180.97 | qfq | 9,449,498 | 2,346,321,357 | 8.51% |
| 2026-01-09 | 231.36 | 237.99 | 228.01 | 235.46 | 166.78 | qfq | 4,879,477 | 1,142,001,835 | 0.11% |
| 2026-01-08 | 231.66 | 240.50 | 231.01 | 235.21 | 166.60 | qfq | 4,734,507 | 1,120,061,040 | 0.52% |
| 2026-01-07 | 242.54 | 242.54 | 231.01 | 234.00 | 165.74 | qfq | 6,179,971 | 1,455,205,500 | -3.52% |
| 2026-01-06 | 242.51 | 244.90 | 237.00 | 242.54 | 171.79 | qfq | 4,836,212 | 1,167,042,264 | 1.43% |
| 2026-01-05 | 229.00 | 241.66 | 229.00 | 239.12 | 169.37 | qfq | 5,450,649 | 1,295,372,607 | 5.37% |
| 2025-12-31 | 236.00 | 237.58 | 226.03 | 226.94 | 160.74 | qfq | 3,925,925 | 901,475,465 | -1.76% |
| 2025-12-30 | 222.61 | 231.54 | 222.61 | 231.00 | 163.62 | qfq | 4,463,646 | 1,018,803,027 | 3.01% |
| 2025-12-29 | 223.28 | 229.64 | 223.00 | 224.24 | 158.83 | qfq | 3,187,982 | 721,720,563 | 0.44% |
| 2025-12-26 | 224.25 | 227.16 | 222.50 | 223.26 | 158.14 | qfq | 2,328,858 | 522,915,881 | -1.02% |
| 2025-12-25 | 226.17 | 228.94 | 223.70 | 225.56 | 159.77 | qfq | 3,780,360 | 853,799,681 | -0.47% |
| 2025-12-24 | 212.53 | 228.10 | 212.00 | 226.62 | 160.52 | qfq | 5,275,424 | 1,166,125,002 | 6.63% |
| 2025-12-23 | 214.47 | 215.88 | 212.50 | 212.53 | 150.54 | qfq | 2,130,954 | 455,310,199 | -0.90% |
| 2025-12-22 | 211.50 | 217.26 | 211.50 | 214.47 | 151.91 | qfq | 2,360,371 | 506,988,846 | 1.40% |
| 2025-12-19 | 211.74 | 214.38 | 211.11 | 211.50 | 149.81 | qfq | 2,022,934 | 429,905,792 | 0.48% |
| 2025-12-18 | 215.30 | 215.95 | 210.49 | 210.49 | 149.09 | qfq | 3,226,554 | 685,611,948 | -3.77% |
| 2025-12-17 | 213.61 | 218.79 | 211.18 | 218.73 | 154.93 | qfq | 3,020,814 | 648,184,756 | 2.21% |
| 2025-12-16 | 219.51 | 220.66 | 213.10 | 214.01 | 151.58 | qfq | 2,529,653 | 544,602,685 | -2.51% |
| 2025-12-15 | 224.00 | 225.04 | 219.52 | 219.52 | 155.49 | qfq | 3,260,149 | 721,886,011 | -3.98% |
| 2025-12-12 | 222.81 | 229.89 | 219.00 | 228.63 | 161.94 | qfq | 4,742,520 | 1,072,377,183 | 2.49% |
| 2025-12-11 | 228.01 | 230.87 | 223.08 | 223.08 | 158.01 | qfq | 3,509,338 | 793,044,246 | -1.63% |
| 2025-12-10 | 223.10 | 226.90 | 222.00 | 226.77 | 160.62 | qfq | 2,612,286 | 584,797,269 | 0.97% |
| 2025-12-09 | 227.30 | 230.25 | 224.50 | 224.60 | 159.09 | qfq | 3,255,907 | 737,632,933 | -1.51% |
| 2025-12-08 | 229.00 | 230.47 | 226.56 | 228.04 | 161.52 | qfq | 4,007,090 | 913,779,000 | -0.27% |
| 2025-12-05 | 230.11 | 230.11 | 222.12 | 228.66 | 161.96 | qfq | 3,328,660 | 750,841,164 | -0.78% |
| 2025-12-04 | 228.68 | 233.00 | 224.13 | 230.46 | 163.24 | qfq | 3,736,131 | 854,253,228 | 0.82% |
| 2025-12-03 | 236.01 | 239.45 | 228.00 | 228.58 | 161.90 | qfq | 4,989,627 | 1,159,469,853 | -3.93% |
| 2025-12-02 | 238.00 | 242.79 | 233.69 | 237.93 | 168.53 | qfq | 6,143,627 | 1,456,326,304 | -0.06% |
| 2025-12-01 | 230.40 | 246.11 | 224.41 | 238.08 | 168.63 | qfq | 8,908,375 | 2,095,489,139 | 4.21% |
| 2025-11-28 | 224.85 | 230.98 | 222.02 | 228.47 | 161.83 | qfq | 5,700,006 | 1,294,292,152 | 3.80% |
| 2025-11-27 | 221.91 | 228.60 | 220.01 | 220.10 | 155.90 | qfq | 4,986,956 | 1,116,244,156 | -0.54% |
| 2025-11-26 | 214.00 | 226.00 | 213.66 | 221.30 | 156.75 | qfq | 5,698,374 | 1,262,169,567 | 2.93% |
| 2025-11-25 | 202.80 | 215.64 | 202.80 | 215.00 | 152.29 | qfq | 5,699,076 | 1,200,536,542 | 6.91% |
| 2025-11-24 | 200.60 | 202.29 | 198.00 | 201.10 | 142.44 | qfq | 2,932,184 | 586,480,600 | 0.47% |
| 2025-11-21 | 200.00 | 204.44 | 199.01 | 200.16 | 141.77 | qfq | 3,402,841 | 685,868,174 | -1.30% |
| 2025-11-20 | 209.00 | 210.28 | 201.51 | 202.80 | 143.64 | qfq | 3,828,997 | 784,286,691 | -2.35% |
| 2025-11-19 | 212.74 | 217.97 | 207.33 | 207.67 | 147.09 | qfq | 3,849,095 | 812,815,779 | -2.89% |
| 2025-11-18 | 213.86 | 215.43 | 211.56 | 213.86 | 151.48 | qfq | 3,308,113 | 706,258,631 | 0.00% |
| 2025-11-17 | 221.51 | 225.00 | 211.56 | 213.85 | 151.47 | qfq | 4,930,077 | 1,066,304,718 | -4.57% |
| 2025-11-14 | 222.49 | 230.58 | 221.12 | 224.10 | 158.73 | qfq | 2,828,328 | 640,221,830 | 0.18% |
| 2025-11-13 | 222.62 | 225.38 | 222.21 | 223.70 | 158.45 | qfq | 2,255,144 | 504,307,605 | 0.49% |
| 2025-11-12 | 222.00 | 226.26 | 222.00 | 222.60 | 157.67 | qfq | 2,186,697 | 489,461,830 | -0.54% |
| 2025-11-11 | 225.69 | 228.20 | 221.00 | 223.81 | 158.53 | qfq | 2,560,957 | 572,979,015 | -0.61% |
| 2025-11-10 | 232.01 | 234.44 | 222.50 | 225.19 | 159.50 | qfq | 4,468,032 | 1,007,159,651 | -2.89% |
| 2025-11-07 | 236.51 | 236.51 | 231.88 | 231.88 | 164.24 | qfq | 2,504,302 | 585,653,626 | -2.91% |
| 2025-11-06 | 234.07 | 238.99 | 234.03 | 238.82 | 169.16 | qfq | 3,732,664 | 883,336,177 | 2.02% |
| 2025-11-05 | 233.80 | 236.47 | 229.31 | 234.08 | 165.80 | qfq | 2,649,586 | 617,059,468 | -1.02% |
| 2025-11-04 | 238.58 | 238.99 | 233.00 | 236.50 | 167.51 | qfq | 3,181,768 | 749,139,883 | -0.75% |
| 2025-11-03 | 244.00 | 244.16 | 235.00 | 238.29 | 168.78 | qfq | 3,417,606 | 811,349,822 | -3.13% |
| 2025-10-31 | 243.13 | 250.80 | 238.66 | 246.00 | 174.24 | qfq | 4,232,949 | 1,035,720,862 | 0.95% |
| 2025-10-30 | 262.00 | 262.98 | 241.01 | 243.68 | 172.60 | qfq | 7,907,408 | 1,966,414,647 | -6.38% |
| 2025-10-29 | 262.07 | 262.98 | 256.40 | 260.30 | 184.37 | qfq | 3,527,649 | 913,111,169 | -0.68% |
| 2025-10-28 | 268.00 | 269.90 | 261.17 | 262.08 | 185.63 | qfq | 4,819,914 | 1,270,267,003 | -3.82% |
| 2025-10-27 | 283.60 | 288.00 | 267.45 | 272.48 | 193.00 | qfq | 5,934,885 | 1,621,028,101 | -2.87% |
| 2025-10-24 | 266.00 | 281.76 | 264.78 | 280.54 | 198.71 | qfq | 5,600,927 | 1,546,338,511 | 7.20% |
| 2025-10-23 | 264.55 | 264.55 | 256.69 | 261.70 | 185.36 | qfq | 1,953,228 | 507,942,732 | -1.07% |
| 2025-10-22 | 263.05 | 270.95 | 259.22 | 264.52 | 187.36 | qfq | 3,636,044 | 966,441,377 | -0.56% |
| 2025-10-21 | 253.66 | 269.00 | 252.20 | 266.00 | 188.41 | qfq | 4,624,855 | 1,217,859,780 | 6.03% |
| 2025-10-20 | 256.99 | 259.20 | 248.04 | 250.88 | 177.70 | qfq | 3,091,332 | 785,136,033 | -0.45% |
| 2025-10-17 | 264.35 | 264.80 | 251.25 | 252.01 | 178.50 | qfq | 3,223,922 | 827,583,520 | -4.65% |
| 2025-10-16 | 269.80 | 272.80 | 262.11 | 264.30 | 187.20 | qfq | 3,803,603 | 1,013,920,711 | -3.49% |
| 2025-10-15 | 272.00 | 274.28 | 265.00 | 273.86 | 193.98 | qfq | 3,543,158 | 954,807,753 | 0.01% |
| 2025-10-14 | 294.70 | 298.35 | 268.85 | 273.82 | 193.95 | qfq | 6,007,973 | 1,696,502,970 | -4.59% |
| 2025-10-13 | 268.89 | 291.73 | 268.70 | 287.00 | 203.28 | qfq | 5,340,173 | 1,513,077,345 | 0.57% |
| 2025-10-10 | 308.95 | 308.95 | 284.00 | 285.37 | 202.13 | qfq | 6,490,084 | 1,913,048,597 | -9.98% |
| 2025-10-09 | 298.03 | 325.00 | 291.62 | 317.00 | 224.53 | qfq | 8,618,338 | 2,658,286,584 | 6.55% |
| 2025-09-30 | 276.00 | 298.00 | 274.45 | 297.50 | 210.72 | qfq | 8,223,455 | 2,364,537,868 | 7.25% |
| 2025-09-29 | 274.32 | 280.88 | 267.00 | 277.38 | 196.47 | qfq | 4,896,622 | 1,339,580,633 | 0.88% |
| 2025-09-26 | 276.13 | 283.37 | 273.58 | 274.97 | 194.76 | qfq | 6,172,185 | 1,720,536,319 | -0.77% |
| 2025-09-25 | 266.99 | 279.79 | 265.70 | 277.10 | 196.27 | qfq | 7,011,946 | 1,917,082,369 | 4.50% |
| 2025-09-24 | 261.01 | 269.78 | 259.92 | 265.17 | 187.82 | qfq | 5,999,847 | 1,591,724,054 | 1.60% |
| 2025-09-23 | 274.12 | 274.12 | 255.10 | 261.00 | 184.87 | qfq | 6,968,530 | 1,830,399,413 | -3.83% |
| 2025-09-22 | 258.48 | 275.00 | 258.48 | 271.40 | 192.23 | qfq | 8,935,076 | 2,404,841,818 | 7.29% |
| 2025-09-19 | 260.00 | 261.38 | 252.26 | 252.95 | 179.17 | qfq | 4,921,555 | 1,262,293,431 | -3.04% |
| 2025-09-18 | 265.00 | 273.44 | 254.88 | 260.88 | 184.78 | qfq | 8,097,318 | 2,156,827,628 | -1.21% |
| 2025-09-17 | 259.13 | 268.20 | 255.01 | 264.08 | 187.05 | qfq | 5,185,574 | 1,367,005,110 | 1.77% |
| 2025-09-16 | 258.40 | 261.29 | 254.80 | 259.49 | 183.80 | qfq | 4,571,085 | 1,179,023,027 | 0.33% |
| 2025-09-15 | 258.99 | 261.47 | 253.20 | 258.63 | 183.19 | qfq | 5,894,710 | 1,523,026,230 | 1.82% |
| 2025-09-12 | 257.92 | 261.00 | 254.01 | 254.01 | 179.92 | qfq | 5,678,018 | 1,463,047,121 | -2.26% |
| 2025-09-11 | 241.51 | 261.33 | 241.31 | 259.88 | 184.07 | qfq | 6,967,401 | 1,758,566,118 | 6.88% |
| 2025-09-10 | 243.94 | 246.53 | 241.21 | 243.15 | 172.22 | qfq | 3,035,017 | 740,599,655 | 0.33% |
| 2025-09-09 | 248.00 | 249.50 | 240.52 | 242.36 | 171.66 | qfq | 3,419,258 | 837,524,576 | -3.51% |
| 2025-09-08 | 250.50 | 255.87 | 246.62 | 251.18 | 177.91 | qfq | 4,032,242 | 1,013,194,938 | 0.67% |
| 2025-09-05 | 243.30 | 249.98 | 240.01 | 249.51 | 176.73 | qfq | 4,187,996 | 1,027,358,727 | 2.55% |
| 2025-09-04 | 261.00 | 262.90 | 239.70 | 243.30 | 172.33 | qfq | 6,112,194 | 1,526,835,779 | -6.67% |
| 2025-09-03 | 265.00 | 269.33 | 260.00 | 260.70 | 184.65 | qfq | 4,130,353 | 1,090,583,871 | -1.24% |
| 2025-09-02 | 280.01 | 280.31 | 261.95 | 263.97 | 186.97 | qfq | 6,931,509 | 1,865,012,196 | -6.06% |
| 2025-09-01 | 287.31 | 287.85 | 274.63 | 280.99 | 199.03 | qfq | 6,744,858 | 1,888,465,654 | -0.70% |
| 2025-08-29 | 302.00 | 302.00 | 278.82 | 282.97 | 200.43 | qfq | 8,571,084 | 2,441,742,331 | -7.79% |
| 2025-08-28 | 296.90 | 310.48 | 291.80 | 306.86 | 217.35 | qfq | 8,188,863 | 2,474,376,634 | 3.39% |
| 2025-08-27 | 293.36 | 322.21 | 284.95 | 296.80 | 210.22 | qfq | 9,134,883 | 2,769,402,339 | 3.45% |
| 2025-08-26 | 273.69 | 292.63 | 273.01 | 286.90 | 203.21 | qfq | 6,399,775 | 1,815,353,679 | 4.21% |
| 2025-08-25 | 278.61 | 294.98 | 272.60 | 275.30 | 195.00 | qfq | 7,611,132 | 2,149,634,898 | 0.11% |
| 2025-08-22 | 267.00 | 277.13 | 266.10 | 275.00 | 194.78 | qfq | 5,801,450 | 1,583,136,792 | 3.00% |
| 2025-08-21 | 273.00 | 276.68 | 264.46 | 267.00 | 189.12 | qfq | 5,619,903 | 1,519,629,402 | -1.84% |
| 2025-08-20 | 257.99 | 273.23 | 255.50 | 272.00 | 192.66 | qfq | 6,478,232 | 1,731,066,314 | 4.62% |
| 2025-08-19 | 255.00 | 267.70 | 254.00 | 259.99 | 184.15 | qfq | 6,110,872 | 1,606,223,907 | 1.76% |
| 2025-08-18 | 234.00 | 261.74 | 234.00 | 255.50 | 180.97 | qfq | 9,547,475 | 2,389,079,410 | 9.89% |
| 2025-08-15 | 230.01 | 234.30 | 226.50 | 232.50 | 164.68 | qfq | 4,276,758 | 986,833,899 | 0.21% |
| 2025-08-14 | 233.59 | 241.09 | 230.55 | 232.02 | 164.34 | qfq | 6,338,915 | 1,499,823,710 | -0.68% |
| 2025-08-13 | 230.00 | 234.50 | 227.70 | 233.60 | 165.46 | qfq | 4,798,183 | 1,111,103,346 | 0.78% |
| 2025-08-12 | 227.00 | 233.58 | 224.53 | 231.79 | 164.18 | qfq | 4,807,733 | 1,103,227,438 | 1.48% |
| 2025-08-11 | 219.98 | 230.65 | 219.38 | 228.40 | 161.78 | qfq | 4,425,400 | 1,004,584,937 | 3.83% |
| 2025-08-08 | 224.02 | 224.02 | 218.28 | 219.97 | 155.81 | qfq | 3,609,853 | 796,990,434 | -2.02% |
| 2025-08-07 | 228.70 | 230.00 | 224.00 | 224.51 | 159.02 | qfq | 3,916,024 | 885,804,721 | -1.83% |
| 2025-08-06 | 231.60 | 232.47 | 222.22 | 228.69 | 161.98 | qfq | 5,233,891 | 1,188,242,182 | -1.23% |
| 2025-08-05 | 236.11 | 236.77 | 231.51 | 231.53 | 163.99 | qfq | 2,868,421 | 667,159,114 | -1.73% |
| 2025-08-04 | 235.00 | 237.18 | 232.70 | 235.60 | 166.88 | qfq | 2,944,851 | 690,977,928 | -0.76% |
| 2025-08-01 | 240.29 | 243.69 | 235.00 | 237.40 | 168.15 | qfq | 2,889,394 | 688,378,195 | -1.20% |
| 2025-07-31 | 245.83 | 249.49 | 240.04 | 240.29 | 170.20 | qfq | 3,722,652 | 907,702,804 | -2.56% |
| 2025-07-30 | 249.96 | 254.88 | 244.00 | 246.61 | 174.67 | qfq | 3,612,440 | 900,464,896 | -1.53% |
| 2025-07-29 | 247.60 | 255.38 | 243.00 | 250.43 | 177.38 | qfq | 4,350,180 | 1,086,869,928 | 0.72% |
| 2025-07-28 | 253.14 | 257.00 | 246.80 | 248.65 | 176.12 | qfq | 4,219,456 | 1,053,240,789 | -1.76% |
| 2025-07-25 | 235.99 | 255.55 | 234.21 | 253.10 | 179.27 | qfq | 6,513,828 | 1,604,861,108 | 7.88% |
| 2025-07-24 | 235.74 | 237.36 | 233.30 | 234.61 | 166.18 | qfq | 2,500,532 | 586,777,698 | 0.33% |
| 2025-07-23 | 236.00 | 237.43 | 233.15 | 233.83 | 165.62 | qfq | 2,631,521 | 618,323,563 | -1.21% |
| 2025-07-22 | 239.78 | 239.80 | 234.80 | 236.70 | 167.66 | qfq | 3,216,357 | 760,529,226 | -1.28% |
| 2025-07-21 | 233.73 | 243.98 | 231.40 | 239.78 | 169.84 | qfq | 4,757,521 | 1,139,462,833 | 3.00% |
| 2025-07-18 | 229.87 | 237.64 | 229.70 | 232.80 | 164.89 | qfq | 3,180,426 | 741,132,619 | 1.06% |
| 2025-07-17 | 232.99 | 234.72 | 226.57 | 230.36 | 163.17 | qfq | 3,232,144 | 740,899,017 | -0.02% |
| 2025-07-16 | 229.13 | 237.30 | 226.01 | 230.40 | 163.19 | qfq | 3,946,319 | 915,618,618 | 0.63% |
| 2025-07-15 | 221.00 | 232.70 | 217.38 | 228.95 | 162.17 | qfq | 5,020,322 | 1,138,492,528 | -1.32% |
| 2025-07-14 | 233.70 | 235.20 | 229.50 | 232.01 | 164.33 | qfq | 2,583,357 | 601,836,978 | -0.72% |
| 2025-07-11 | 229.19 | 234.61 | 227.51 | 233.70 | 165.53 | qfq | 3,470,849 | 806,510,311 | 1.97% |
| 2025-07-10 | 228.68 | 233.50 | 227.05 | 229.19 | 162.34 | qfq | 2,362,842 | 542,943,267 | 0.26% |
| 2025-07-09 | 229.28 | 231.41 | 227.85 | 228.60 | 161.92 | qfq | 2,083,500 | 477,708,314 | -0.64% |
| 2025-07-08 | 227.60 | 232.96 | 227.01 | 230.07 | 162.96 | qfq | 3,599,315 | 830,140,015 | 1.80% |
| 2025-07-07 | 222.00 | 227.25 | 218.20 | 226.00 | 160.08 | qfq | 3,215,757 | 718,543,080 | -0.78% |
| 2025-07-04 | 227.44 | 232.50 | 226.09 | 227.78 | 161.34 | qfq | 3,411,795 | 780,994,050 | -0.14% |
| 2025-07-03 | 230.86 | 230.86 | 225.63 | 228.10 | 161.56 | qfq | 3,240,646 | 736,580,447 | -0.61% |
| 2025-07-02 | 241.74 | 241.74 | 229.02 | 229.49 | 162.55 | qfq | 5,262,638 | 1,221,915,073 | -32.23% |
| 2025-07-01 | 349.70 | 349.76 | 333.03 | 338.61 | 170.84 | qfq | 2,808,731 | 955,763,945 | -2.69% |
| 2025-06-30 | 344.00 | 347.98 | 340.00 | 347.98 | 175.57 | qfq | 2,909,496 | 1,003,351,728 | 1.75% |
| 2025-06-27 | 351.05 | 351.81 | 339.66 | 342.01 | 172.56 | qfq | 2,956,583 | 1,019,700,765 | -1.69% |
| 2025-06-26 | 360.40 | 360.40 | 346.77 | 347.89 | 175.52 | qfq | 2,486,605 | 873,055,802 | -3.17% |
| 2025-06-25 | 355.00 | 360.98 | 348.85 | 359.27 | 181.27 | qfq | 2,891,558 | 1,025,552,567 | 2.32% |
| 2025-06-24 | 346.07 | 352.67 | 346.07 | 351.13 | 177.16 | qfq | 2,540,236 | 888,938,611 | 0.72% |
| 2025-06-23 | 364.00 | 370.22 | 344.00 | 348.63 | 175.90 | qfq | 3,461,920 | 1,222,173,590 | -5.46% |
| 2025-06-20 | 380.00 | 381.41 | 366.10 | 368.78 | 186.06 | qfq | 1,736,965 | 644,609,524 | -3.36% |
| 2025-06-19 | 373.69 | 389.88 | 372.48 | 381.60 | 192.53 | qfq | 1,951,289 | 745,585,547 | 2.03% |
| 2025-06-18 | 369.90 | 375.89 | 366.63 | 374.00 | 188.70 | qfq | 1,451,582 | 538,924,174 | -0.05% |
| 2025-06-17 | 371.10 | 382.00 | 368.31 | 374.17 | 188.78 | qfq | 1,949,860 | 727,614,884 | 0.89% |
| 2025-06-16 | 375.80 | 383.00 | 365.05 | 370.88 | 187.12 | qfq | 2,880,149 | 1,070,059,052 | -1.88% |
| 2025-06-13 | 364.89 | 387.15 | 364.00 | 378.00 | 190.72 | qfq | 9,048,667 | 3,412,843,629 | 2.90% |
| 2025-06-12 | 386.90 | 395.05 | 366.08 | 367.36 | 185.35 | qfq | 4,912,636 | 1,848,065,084 | -4.66% |
| 2025-06-11 | 387.64 | 393.03 | 381.27 | 385.30 | 194.40 | qfq | 2,051,104 | 792,642,400 | 0.08% |
| 2025-06-10 | 388.60 | 388.91 | 378.37 | 385.01 | 194.25 | qfq | 2,457,265 | 944,893,302 | -1.75% |
| 2025-06-09 | 388.35 | 398.68 | 385.05 | 391.85 | 197.70 | qfq | 1,927,620 | 754,906,981 | 1.11% |
| 2025-06-06 | 379.70 | 395.65 | 376.80 | 387.55 | 195.53 | qfq | 2,199,666 | 850,983,918 | 1.72% |
| 2025-06-05 | 372.58 | 383.60 | 363.94 | 381.00 | 192.23 | qfq | 2,695,952 | 1,012,458,224 | 1.17% |
| 2025-06-04 | 395.22 | 396.78 | 370.70 | 376.60 | 190.01 | qfq | 2,849,533 | 1,076,076,589 | -4.91% |
| 2025-06-03 | 398.00 | 406.16 | 388.96 | 396.03 | 199.81 | qfq | 2,635,946 | 1,050,272,914 | 1.12% |
| 2025-05-30 | 392.98 | 398.50 | 387.33 | 391.66 | 197.61 | qfq | 1,550,611 | 610,117,975 | -0.34% |
| 2025-05-29 | 390.85 | 396.00 | 386.01 | 392.98 | 198.27 | qfq | 1,414,384 | 551,632,117 | 0.54% |
| 2025-05-28 | 382.05 | 393.56 | 382.05 | 390.86 | 197.20 | qfq | 1,298,557 | 503,882,340 | 2.35% |
| 2025-05-27 | 383.69 | 393.44 | 381.30 | 381.90 | 192.68 | qfq | 1,972,301 | 762,165,276 | -0.34% |
| 2025-05-26 | 377.00 | 383.88 | 370.15 | 383.20 | 193.34 | qfq | 2,171,632 | 818,967,007 | 1.11% |
| 2025-05-23 | 410.71 | 411.09 | 369.02 | 379.00 | 191.22 | qfq | 5,322,161 | 2,027,283,166 | -8.96% |
| 2025-05-22 | 410.73 | 422.87 | 408.34 | 416.30 | 210.04 | qfq | 1,521,613 | 632,324,578 | 1.95% |
| 2025-05-21 | 397.90 | 410.50 | 394.01 | 408.34 | 206.02 | qfq | 1,992,112 | 806,074,846 | 2.60% |
| 2025-05-20 | 405.78 | 411.91 | 396.03 | 398.00 | 200.81 | qfq | 2,034,820 | 819,705,786 | -2.09% |
| 2025-05-19 | 402.00 | 412.88 | 396.00 | 406.50 | 205.10 | qfq | 1,273,273 | 517,201,009 | 0.59% |
| 2025-05-16 | 410.00 | 410.51 | 391.13 | 404.11 | 203.89 | qfq | 1,644,224 | 660,545,853 | -0.71% |
| 2025-05-15 | 408.00 | 413.51 | 402.00 | 407.00 | 205.35 | qfq | 1,444,943 | 590,063,058 | -0.76% |
| 2025-05-14 | 429.45 | 431.88 | 399.09 | 410.10 | 206.91 | qfq | 2,970,873 | 1,214,940,112 | -5.00% |
| 2025-05-13 | 423.14 | 435.23 | 416.35 | 431.68 | 217.80 | qfq | 1,907,622 | 817,351,141 | 2.37% |
| 2025-05-12 | 421.00 | 424.28 | 397.00 | 421.67 | 212.75 | qfq | 2,440,107 | 1,010,437,163 | 1.00% |
| 2025-05-09 | 421.00 | 423.00 | 414.50 | 417.50 | 210.65 | qfq | 1,465,389 | 613,088,815 | -0.71% |
| 2025-05-08 | 434.98 | 434.99 | 414.50 | 420.50 | 212.16 | qfq | 2,460,579 | 1,035,206,123 | -3.11% |
| 2025-05-07 | 440.00 | 446.00 | 429.46 | 433.98 | 218.96 | qfq | 1,891,775 | 823,566,645 | -0.82% |
| 2025-05-06 | 443.86 | 444.11 | 433.33 | 437.59 | 220.78 | qfq | 1,920,353 | 843,198,080 | -1.41% |
| 2025-04-30 | 420.00 | 449.60 | 419.92 | 443.83 | 223.93 | qfq | 2,435,028 | 1,066,254,370 | 6.18% |
| 2025-04-29 | 401.60 | 419.80 | 395.60 | 418.00 | 210.90 | qfq | 1,757,120 | 720,137,086 | 4.08% |
| 2025-04-28 | 383.17 | 405.97 | 379.24 | 401.60 | 202.62 | qfq | 2,113,436 | 837,781,350 | 5.01% |
| 2025-04-25 | 397.00 | 409.01 | 376.00 | 382.45 | 192.96 | qfq | 3,249,810 | 1,262,381,335 | -3.54% |
| 2025-04-24 | 395.41 | 401.44 | 390.33 | 396.50 | 200.05 | qfq | 1,357,222 | 538,067,591 | 0.55% |
| 2025-04-23 | 378.60 | 395.80 | 375.97 | 394.34 | 198.96 | qfq | 1,925,471 | 743,146,686 | 5.05% |
| 2025-04-22 | 379.00 | 381.66 | 372.00 | 375.39 | 189.40 | qfq | 1,350,779 | 510,080,687 | -1.08% |
| 2025-04-21 | 383.00 | 387.78 | 369.54 | 379.50 | 191.47 | qfq | 1,539,071 | 580,468,315 | -1.51% |
| 2025-04-18 | 383.00 | 390.22 | 378.99 | 385.30 | 194.40 | qfq | 904,918 | 347,569,652 | 0.16% |
| 2025-04-17 | 375.95 | 391.00 | 375.00 | 384.68 | 194.09 | qfq | 1,640,293 | 631,061,810 | 2.15% |
| 2025-04-16 | 372.00 | 379.98 | 369.31 | 376.60 | 190.01 | qfq | 1,829,757 | 686,923,927 | 2.47% |
| 2025-04-15 | 365.88 | 374.00 | 359.01 | 367.51 | 185.42 | qfq | 1,275,263 | 467,043,843 | 0.17% |
| 2025-04-14 | 373.00 | 373.00 | 360.25 | 366.90 | 185.12 | qfq | 2,046,849 | 750,045,574 | -0.56% |
| 2025-04-11 | 339.18 | 371.90 | 337.96 | 368.95 | 186.15 | qfq | 2,305,441 | 825,755,175 | 8.83% |
| 2025-04-10 | 337.00 | 353.00 | 337.00 | 339.00 | 171.04 | qfq | 2,551,771 | 881,968,864 | 4.99% |
| 2025-04-09 | 306.07 | 332.48 | 298.97 | 322.88 | 162.91 | qfq | 2,809,685 | 899,039,243 | 2.52% |
| 2025-04-08 | 320.05 | 332.00 | 306.20 | 314.93 | 158.89 | qfq | 3,212,808 | 1,014,224,604 | -1.43% |
| 2025-04-07 | 323.52 | 341.80 | 308.03 | 319.49 | 161.20 | qfq | 4,324,776 | 1,410,843,688 | -12.58% |
| 2025-04-03 | 380.00 | 389.50 | 358.01 | 365.45 | 184.38 | qfq | 2,595,531 | 962,742,861 | -5.23% |
| 2025-04-02 | 392.66 | 401.85 | 383.42 | 385.60 | 194.55 | qfq | 1,691,461 | 660,705,859 | -2.48% |
| 2025-04-01 | 406.30 | 409.98 | 392.15 | 395.40 | 199.50 | qfq | 2,364,653 | 946,491,331 | -2.68% |
| 2025-03-31 | 375.31 | 407.00 | 372.23 | 406.30 | 204.99 | qfq | 3,317,631 | 1,302,139,950 | 6.92% |
| 2025-03-28 | 379.24 | 390.87 | 378.01 | 380.00 | 191.73 | qfq | 1,545,020 | 590,946,222 | 0.00% |
| 2025-03-27 | 375.00 | 391.99 | 373.00 | 380.00 | 191.73 | qfq | 2,249,863 | 859,507,135 | 0.93% |
| 2025-03-26 | 357.40 | 386.71 | 357.40 | 376.50 | 189.96 | qfq | 2,857,897 | 1,074,983,959 | 5.43% |
| 2025-03-25 | 370.90 | 373.43 | 356.00 | 357.12 | 180.18 | qfq | 2,007,751 | 727,511,315 | -3.22% |
| 2025-03-24 | 345.89 | 376.06 | 345.89 | 369.00 | 186.18 | qfq | 3,185,752 | 1,169,479,413 | 6.82% |
| 2025-03-21 | 369.85 | 370.37 | 345.00 | 345.43 | 174.28 | qfq | 2,329,382 | 822,798,427 | -7.18% |
| 2025-03-20 | 380.09 | 383.50 | 362.52 | 372.16 | 187.77 | qfq | 2,146,616 | 801,401,368 | -1.24% |
| 2025-03-19 | 373.29 | 392.00 | 369.68 | 376.85 | 190.14 | qfq | 2,124,916 | 807,630,435 | 1.99% |
| 2025-03-18 | 349.44 | 374.96 | 347.85 | 369.50 | 186.43 | qfq | 2,848,933 | 1,037,633,645 | 5.74% |
| 2025-03-17 | 349.94 | 351.44 | 342.16 | 349.44 | 176.31 | qfq | 1,690,864 | 588,033,512 | 0.05% |
| 2025-03-14 | 351.26 | 363.99 | 347.00 | 349.27 | 176.22 | qfq | 2,432,538 | 857,761,136 | -1.00% |
| 2025-03-13 | 368.00 | 373.88 | 350.18 | 352.79 | 178.00 | qfq | 1,951,714 | 703,825,256 | -4.49% |
| 2025-03-12 | 359.60 | 375.00 | 343.00 | 369.39 | 186.37 | qfq | 2,765,812 | 1,008,924,937 | 3.59% |
| 2025-03-11 | 355.50 | 363.00 | 350.50 | 356.60 | 179.92 | qfq | 1,098,686 | 390,623,036 | -0.37% |
| 2025-03-10 | 358.43 | 361.00 | 348.50 | 357.91 | 180.58 | qfq | 1,647,395 | 584,884,753 | -1.12% |
| 2025-03-07 | 351.52 | 362.00 | 348.70 | 361.98 | 182.63 | qfq | 2,035,106 | 725,410,192 | 2.25% |
| 2025-03-06 | 350.35 | 361.92 | 349.64 | 354.02 | 178.62 | qfq | 2,427,729 | 862,706,754 | 1.73% |
| 2025-03-05 | 345.66 | 349.97 | 339.00 | 348.00 | 175.58 | qfq | 1,679,068 | 579,876,657 | 0.67% |
| 2025-03-04 | 329.83 | 353.30 | 329.01 | 345.68 | 174.41 | qfq | 3,078,666 | 1,062,206,865 | 3.04% |
| 2025-03-03 | 344.00 | 348.60 | 324.00 | 335.48 | 169.26 | qfq | 3,606,383 | 1,200,881,987 | -2.76% |
| 2025-02-28 | 358.95 | 367.00 | 345.00 | 345.00 | 174.07 | qfq | 3,982,380 | 1,405,709,476 | -6.38% |
| 2025-02-27 | 379.57 | 390.40 | 365.00 | 368.50 | 185.92 | qfq | 3,077,130 | 1,156,135,239 | -2.77% |
| 2025-02-26 | 383.08 | 396.98 | 371.80 | 379.00 | 191.22 | qfq | 2,605,794 | 1,001,452,533 | -0.73% |
| 2025-02-25 | 365.90 | 393.99 | 363.20 | 381.80 | 192.63 | qfq | 3,642,795 | 1,379,058,394 | 2.22% |
| 2025-02-24 | 373.00 | 378.85 | 364.99 | 373.50 | 188.45 | qfq | 2,539,088 | 946,123,967 | -0.64% |
| 2025-02-21 | 361.20 | 381.00 | 360.20 | 375.90 | 189.66 | qfq | 4,038,285 | 1,492,477,809 | 1.53% |
| 2025-02-20 | 374.80 | 381.44 | 362.00 | 370.24 | 186.80 | qfq | 4,888,583 | 1,820,086,659 | 2.96% |
| 2025-02-19 | 341.00 | 360.83 | 340.01 | 359.60 | 181.43 | qfq | 3,339,310 | 1,185,555,317 | 4.38% |
| 2025-02-18 | 350.07 | 352.32 | 338.23 | 344.52 | 173.82 | qfq | 3,296,165 | 1,136,333,887 | -2.41% |
| 2025-02-17 | 350.10 | 365.88 | 348.60 | 353.01 | 178.11 | qfq | 4,089,240 | 1,447,743,049 | -1.94% |
| 2025-02-14 | 356.41 | 367.00 | 353.00 | 359.98 | 181.62 | qfq | 2,897,525 | 1,043,390,763 | 0.96% |
| 2025-02-13 | 378.01 | 382.43 | 355.69 | 356.57 | 179.90 | qfq | 4,480,788 | 1,627,482,302 | -6.07% |
| 2025-02-12 | 373.00 | 386.88 | 366.00 | 379.60 | 191.52 | qfq | 2,770,225 | 1,047,740,559 | 1.61% |
| 2025-02-11 | 372.00 | 378.86 | 369.01 | 373.60 | 188.50 | qfq | 2,338,467 | 873,031,579 | -0.80% |
| 2025-02-10 | 390.11 | 395.00 | 370.00 | 376.60 | 190.01 | qfq | 4,029,716 | 1,522,690,681 | -4.90% |
| 2025-02-07 | 402.11 | 419.49 | 391.00 | 396.00 | 199.80 | qfq | 3,123,328 | 1,261,680,977 | -2.16% |
| 2025-02-06 | 378.98 | 416.37 | 375.00 | 404.76 | 204.22 | qfq | 3,282,443 | 1,323,712,769 | 6.38% |
| 2025-02-05 | 403.00 | 424.00 | 373.02 | 380.50 | 191.98 | qfq | 3,726,943 | 1,469,032,866 | -4.16% |
| 2025-01-27 | 380.61 | 402.52 | 373.00 | 397.01 | 200.31 | qfq | 3,078,674 | 1,210,262,872 | 5.53% |
| 2025-01-24 | 363.00 | 378.30 | 363.00 | 376.20 | 189.81 | qfq | 2,502,735 | 935,913,562 | 3.64% |
| 2025-01-23 | 383.50 | 389.88 | 358.00 | 363.00 | 183.15 | qfq | 2,647,494 | 980,798,475 | -2.68% |
| 2025-01-22 | 366.36 | 374.44 | 358.88 | 373.00 | 188.19 | qfq | 1,973,273 | 726,291,795 | -0.03% |
| 2025-01-21 | 354.00 | 384.46 | 352.00 | 373.13 | 188.26 | qfq | 3,714,793 | 1,366,638,775 | 6.33% |
| 2025-01-20 | 352.99 | 359.30 | 346.18 | 350.92 | 177.05 | qfq | 1,854,362 | 652,323,782 | 0.16% |
| 2025-01-17 | 329.00 | 362.26 | 326.00 | 350.37 | 176.78 | qfq | 2,934,668 | 1,014,819,055 | 6.50% |
| 2025-01-16 | 345.00 | 349.50 | 323.82 | 329.00 | 165.99 | qfq | 2,745,387 | 912,669,700 | -4.19% |
| 2025-01-15 | 332.00 | 347.80 | 329.20 | 343.39 | 173.25 | qfq | 3,271,260 | 1,119,880,607 | 3.43% |
| 2025-01-14 | 314.10 | 334.00 | 306.18 | 332.00 | 167.51 | qfq | 3,339,621 | 1,081,420,144 | 6.58% |
| 2025-01-13 | 304.00 | 321.65 | 301.59 | 311.50 | 157.16 | qfq | 2,203,170 | 684,977,025 | -0.23% |
| 2025-01-10 | 319.20 | 330.00 | 311.00 | 312.23 | 157.53 | qfq | 2,768,573 | 887,509,343 | -2.20% |
| 2025-01-09 | 321.11 | 341.53 | 315.97 | 319.26 | 161.08 | qfq | 3,749,562 | 1,238,506,635 | -0.75% |
| 2025-01-08 | 313.15 | 330.98 | 313.15 | 321.68 | 162.30 | qfq | 3,118,208 | 1,007,825,814 | 0.58% |
| 2025-01-07 | 299.21 | 322.31 | 295.99 | 319.81 | 161.36 | qfq | 3,583,819 | 1,121,777,695 | 7.75% |
| 2025-01-06 | 309.00 | 314.44 | 291.77 | 296.82 | 149.76 | qfq | 4,372,766 | 1,317,371,779 | -5.26% |
| 2025-01-03 | 325.51 | 330.42 | 307.50 | 313.30 | 158.07 | qfq | 3,193,785 | 1,020,752,384 | -2.23% |
| 2025-01-02 | 323.74 | 330.90 | 316.09 | 320.43 | 161.67 | qfq | 2,768,523 | 889,859,231 | -1.52% |
| 2024-12-31 | 327.52 | 332.90 | 320.50 | 325.37 | 164.16 | qfq | 3,119,867 | 1,024,290,128 | -0.46% |
| 2024-12-30 | 328.04 | 337.77 | 326.00 | 326.88 | 164.92 | qfq | 2,537,590 | 836,323,678 | -1.76% |
| 2024-12-27 | 349.02 | 363.36 | 332.00 | 332.75 | 167.89 | qfq | 3,394,149 | 1,172,027,590 | -5.31% |
| 2024-12-26 | 330.00 | 365.98 | 330.00 | 351.40 | 177.30 | qfq | 3,381,599 | 1,173,149,723 | 6.48% |
| 2024-12-25 | 332.64 | 336.98 | 322.00 | 330.00 | 166.50 | qfq | 2,751,184 | 905,567,530 | -1.79% |
| 2024-12-24 | 331.52 | 336.00 | 318.50 | 336.00 | 169.53 | qfq | 3,913,256 | 1,282,404,988 | 2.13% |
| 2024-12-23 | 349.50 | 355.00 | 325.99 | 329.00 | 165.99 | qfq | 4,555,442 | 1,527,989,453 | -5.49% |
| 2024-12-20 | 333.00 | 378.66 | 332.99 | 348.10 | 175.63 | qfq | 5,377,817 | 1,890,131,016 | 4.22% |
| 2024-12-19 | 325.00 | 355.00 | 321.01 | 334.00 | 168.52 | qfq | 4,936,773 | 1,655,740,576 | 1.21% |
| 2024-12-18 | 292.99 | 339.88 | 280.01 | 330.00 | 166.50 | qfq | 5,292,157 | 1,645,096,467 | 14.64% |
| 2024-12-17 | 301.38 | 303.88 | 287.00 | 287.86 | 145.24 | qfq | 2,828,722 | 825,420,180 | -5.27% |
| 2024-12-16 | 315.50 | 335.00 | 296.23 | 303.88 | 153.32 | qfq | 4,712,507 | 1,473,555,898 | -3.51% |
| 2024-12-13 | 300.00 | 330.00 | 296.12 | 314.94 | 158.90 | qfq | 4,406,111 | 1,393,051,628 | 4.67% |
| 2024-12-12 | 305.00 | 305.99 | 288.26 | 300.90 | 151.82 | qfq | 3,669,004 | 1,086,123,419 | 0.97% |
| 2024-12-11 | 272.00 | 308.00 | 271.03 | 298.00 | 149.97 | qfq | 4,142,238 | 1,203,695,804 | 9.95% |
| 2024-12-10 | 272.80 | 277.27 | 265.00 | 271.03 | 136.40 | qfq | 2,878,887 | 783,575,329 | 3.26% |
| 2024-12-09 | 255.00 | 267.00 | 254.09 | 262.48 | 132.09 | qfq | 1,746,802 | 459,275,357 | 1.76% |
| 2024-12-06 | 251.99 | 260.99 | 246.10 | 257.94 | 129.81 | qfq | 2,893,568 | 733,926,974 | -1.45% |
| 2024-12-05 | 257.67 | 265.80 | 250.50 | 261.74 | 131.72 | qfq | 2,647,193 | 681,152,932 | -0.01% |
| 2024-12-04 | 261.49 | 268.93 | 253.00 | 261.76 | 131.73 | qfq | 1,972,484 | 516,619,101 | 1.46% |
| 2024-12-03 | 273.68 | 273.68 | 255.00 | 257.99 | 129.83 | qfq | 2,851,476 | 739,585,707 | -4.98% |
| 2024-12-02 | 280.00 | 283.50 | 268.96 | 271.50 | 136.63 | qfq | 2,842,391 | 783,819,706 | -2.69% |
| 2024-11-29 | 272.34 | 288.58 | 267.00 | 279.00 | 140.41 | qfq | 2,912,544 | 803,494,645 | 1.49% |
| 2024-11-28 | 260.65 | 292.44 | 257.80 | 274.91 | 138.35 | qfq | 3,428,191 | 944,270,712 | 5.59% |
| 2024-11-27 | 243.21 | 260.85 | 240.18 | 260.36 | 131.03 | qfq | 2,441,537 | 613,095,622 | 6.99% |
| 2024-11-26 | 244.10 | 254.50 | 241.52 | 243.35 | 122.47 | qfq | 1,813,175 | 450,886,407 | -0.43% |
| 2024-11-25 | 255.63 | 256.40 | 238.00 | 244.40 | 123.00 | qfq | 2,176,795 | 529,091,124 | -3.78% |
| 2024-11-22 | 254.10 | 272.30 | 253.00 | 254.00 | 127.83 | qfq | 3,259,562 | 858,182,131 | -0.66% |
| 2024-11-21 | 256.00 | 267.00 | 250.36 | 255.68 | 128.67 | qfq | 2,703,676 | 704,553,220 | 1.32% |
| 2024-11-20 | 242.00 | 257.77 | 238.90 | 252.36 | 127.00 | qfq | 2,468,878 | 622,148,534 | 4.04% |
| 2024-11-19 | 242.01 | 251.44 | 234.56 | 242.55 | 122.06 | qfq | 1,963,388 | 474,832,472 | 0.25% |
| 2024-11-18 | 255.50 | 256.94 | 237.77 | 241.95 | 121.76 | qfq | 2,967,115 | 730,403,396 | -4.85% |
| 2024-11-15 | 247.86 | 265.62 | 241.10 | 254.29 | 127.97 | qfq | 3,765,309 | 957,092,309 | 2.74% |
| 2024-11-14 | 246.00 | 261.00 | 243.00 | 247.51 | 124.56 | qfq | 3,068,368 | 780,147,921 | 1.18% |
| 2024-11-13 | 243.89 | 247.44 | 237.00 | 244.62 | 123.11 | qfq | 2,351,795 | 571,092,471 | 0.30% |
| 2024-11-12 | 240.26 | 250.00 | 230.16 | 243.90 | 122.74 | qfq | 3,195,479 | 766,656,271 | 1.65% |
| 2024-11-11 | 236.99 | 244.68 | 231.30 | 239.93 | 120.75 | qfq | 3,254,618 | 772,650,583 | 1.79% |
| 2024-11-08 | 238.89 | 248.46 | 229.40 | 235.70 | 118.62 | qfq | 3,150,076 | 748,382,820 | 1.05% |
| 2024-11-07 | 228.03 | 235.97 | 226.00 | 233.25 | 117.38 | qfq | 1,948,373 | 449,170,296 | 0.81% |
| 2024-11-06 | 237.60 | 241.38 | 228.90 | 231.37 | 116.44 | qfq | 2,715,849 | 637,071,464 | -2.38% |
| 2024-11-05 | 219.04 | 242.00 | 219.04 | 237.02 | 119.28 | qfq | 4,282,265 | 993,394,510 | 8.87% |
| 2024-11-04 | 213.00 | 219.98 | 210.00 | 217.71 | 109.56 | qfq | 2,697,344 | 581,559,634 | 2.92% |
| 2024-11-01 | 221.00 | 221.00 | 211.10 | 211.53 | 106.45 | qfq | 2,766,542 | 593,617,291 | -4.29% |
| 2024-10-31 | 226.00 | 227.70 | 220.00 | 221.01 | 111.22 | qfq | 2,643,636 | 589,118,923 | -1.78% |
| 2024-10-30 | 228.00 | 230.98 | 221.22 | 225.01 | 113.24 | qfq | 2,384,333 | 536,467,163 | -1.42% |
| 2024-10-29 | 233.10 | 235.00 | 227.45 | 228.24 | 114.86 | qfq | 2,720,692 | 630,171,454 | -2.38% |
| 2024-10-28 | 237.63 | 239.97 | 232.11 | 233.80 | 117.66 | qfq | 2,322,749 | 545,805,467 | -1.63% |
| 2024-10-25 | 240.00 | 242.75 | 230.50 | 237.67 | 119.61 | qfq | 4,477,630 | 1,057,344,117 | -4.05% |
| 2024-10-24 | 246.03 | 250.84 | 244.00 | 247.70 | 124.66 | qfq | 1,499,805 | 371,390,960 | 0.08% |
| 2024-10-23 | 243.54 | 255.00 | 243.54 | 247.50 | 124.56 | qfq | 1,912,837 | 476,908,200 | -0.34% |
| 2024-10-22 | 254.99 | 256.77 | 238.00 | 248.35 | 124.98 | qfq | 3,314,041 | 824,940,963 | -2.80% |
| 2024-10-21 | 274.40 | 280.00 | 255.00 | 255.50 | 128.58 | qfq | 4,578,435 | 1,221,922,237 | -4.66% |
| 2024-10-18 | 240.00 | 286.38 | 239.08 | 268.00 | 134.87 | qfq | 4,425,936 | 1,156,600,558 | 11.97% |
| 2024-10-17 | 237.00 | 251.99 | 232.05 | 239.34 | 120.45 | qfq | 2,709,991 | 662,286,685 | 3.23% |
| 2024-10-16 | 235.08 | 238.43 | 229.00 | 231.84 | 116.67 | qfq | 2,108,714 | 490,043,643 | -3.60% |
| 2024-10-15 | 240.80 | 258.58 | 236.00 | 240.49 | 121.03 | qfq | 2,891,352 | 712,534,677 | -0.91% |
| 2024-10-14 | 230.00 | 244.60 | 225.01 | 242.70 | 122.14 | qfq | 3,938,155 | 932,293,164 | 4.16% |
| 2024-10-11 | 247.00 | 249.44 | 227.55 | 233.00 | 117.26 | qfq | 4,654,497 | 1,105,493,939 | -5.67% |
| 2024-10-10 | 252.66 | 275.61 | 245.00 | 247.00 | 124.30 | qfq | 6,996,043 | 1,800,528,220 | -2.32% |
| 2024-10-09 | 253.00 | 280.00 | 233.26 | 252.86 | 127.25 | qfq | 8,121,395 | 2,075,879,724 | -0.78% |
| 2024-10-08 | 254.86 | 254.86 | 247.03 | 254.86 | 128.26 | qfq | 4,163,455 | 1,059,103,386 | 20.00% |
| 2024-09-30 | 181.00 | 212.38 | 181.00 | 212.38 | 106.88 | qfq | 3,198,932 | 640,492,606 | 20.00% |
| 2024-09-27 | 173.00 | 185.00 | 172.97 | 176.98 | 89.07 | qfq | 1,628,949 | 288,400,337 | 3.15% |
| 2024-09-26 | 158.88 | 172.00 | 157.80 | 171.58 | 86.35 | qfq | 2,434,151 | 403,930,560 | 7.12% |
| 2024-09-25 | 160.81 | 168.43 | 158.08 | 160.18 | 80.61 | qfq | 2,247,324 | 363,308,415 | -0.39% |
| 2024-09-24 | 150.00 | 161.17 | 148.90 | 160.81 | 80.93 | qfq | 2,183,262 | 340,907,381 | 7.57% |
| 2024-09-23 | 144.95 | 151.65 | 143.50 | 149.50 | 75.24 | qfq | 1,438,101 | 213,229,176 | 3.27% |
| 2024-09-20 | 142.80 | 146.97 | 141.60 | 144.77 | 72.86 | qfq | 1,043,100 | 150,764,692 | 1.28% |
| 2024-09-19 | 144.70 | 146.00 | 141.50 | 142.94 | 71.94 | qfq | 1,275,042 | 182,777,773 | -1.50% |
| 2024-09-18 | 140.26 | 145.60 | 140.26 | 145.12 | 73.03 | qfq | 877,134 | 125,754,566 | 2.20% |
| 2024-09-13 | 140.55 | 145.24 | 139.81 | 142.00 | 71.46 | qfq | 734,091 | 104,682,982 | 0.73% |
| 2024-09-12 | 141.00 | 144.42 | 140.78 | 140.97 | 70.94 | qfq | 580,133 | 82,393,855 | -1.04% |
| 2024-09-11 | 143.52 | 144.80 | 141.00 | 142.45 | 71.69 | qfq | 710,798 | 101,383,810 | -1.42% |
| 2024-09-10 | 142.64 | 145.52 | 139.61 | 144.50 | 72.72 | qfq | 969,410 | 137,754,220 | 0.89% |
| 2024-09-09 | 143.00 | 144.86 | 141.28 | 143.23 | 72.08 | qfq | 631,666 | 90,247,994 | 0.14% |
| 2024-09-06 | 144.80 | 146.84 | 142.35 | 143.03 | 71.98 | qfq | 688,028 | 98,951,957 | -1.77% |
| 2024-09-05 | 148.48 | 148.48 | 143.00 | 145.60 | 73.27 | qfq | 724,080 | 105,506,719 | 0.46% |
| 2024-09-04 | 143.90 | 146.42 | 142.08 | 144.93 | 72.94 | qfq | 613,911 | 88,917,164 | -0.80% |
| 2024-09-03 | 144.07 | 149.94 | 144.00 | 146.10 | 73.53 | qfq | 929,037 | 136,815,264 | 0.19% |
| 2024-09-02 | 151.51 | 155.20 | 145.83 | 145.83 | 73.39 | qfq | 1,156,880 | 172,580,502 | -5.30% |
| 2024-08-30 | 146.66 | 155.42 | 143.80 | 153.99 | 77.50 | qfq | 1,458,222 | 222,564,526 | 5.97% |
| 2024-08-29 | 148.92 | 150.00 | 143.42 | 145.32 | 73.13 | qfq | 1,686,043 | 246,822,041 | -1.52% |
| 2024-08-28 | 152.00 | 152.00 | 144.14 | 147.57 | 74.27 | qfq | 1,163,767 | 171,415,874 | -2.27% |
| 2024-08-27 | 154.21 | 154.21 | 150.70 | 151.00 | 75.99 | qfq | 853,675 | 129,952,576 | -1.02% |
| 2024-08-26 | 156.45 | 157.10 | 152.06 | 152.55 | 76.77 | qfq | 812,997 | 125,136,316 | -1.73% |
| 2024-08-23 | 156.02 | 156.99 | 152.12 | 155.23 | 78.12 | qfq | 987,503 | 152,097,791 | -0.51% |
| 2024-08-22 | 158.36 | 158.68 | 153.03 | 156.02 | 78.52 | qfq | 667,107 | 103,574,488 | -1.08% |
| 2024-08-21 | 156.89 | 159.52 | 155.31 | 157.72 | 79.37 | qfq | 504,060 | 79,378,540 | 0.54% |
| 2024-08-20 | 157.69 | 159.45 | 155.55 | 156.88 | 78.95 | qfq | 559,249 | 87,980,280 | -0.20% |
| 2024-08-19 | 159.36 | 162.82 | 156.60 | 157.20 | 79.11 | qfq | 776,416 | 123,778,731 | -1.72% |
| 2024-08-16 | 156.88 | 162.57 | 155.78 | 159.95 | 80.50 | qfq | 1,045,880 | 166,933,028 | 2.23% |
| 2024-08-15 | 160.00 | 163.63 | 155.00 | 156.46 | 78.74 | qfq | 1,153,140 | 183,326,340 | -2.70% |
| 2024-08-14 | 161.18 | 163.90 | 157.51 | 160.80 | 80.92 | qfq | 1,406,860 | 226,215,764 | 0.21% |
| 2024-08-13 | 155.70 | 160.46 | 155.70 | 160.46 | 80.75 | qfq | 778,310 | 123,358,164 | 2.81% |
| 2024-08-12 | 156.31 | 158.24 | 154.82 | 156.07 | 78.54 | qfq | 489,882 | 76,590,240 | -0.64% |
| 2024-08-09 | 156.07 | 158.71 | 153.80 | 157.08 | 79.05 | qfq | 907,433 | 142,716,842 | 1.51% |
| 2024-08-08 | 154.23 | 157.39 | 151.27 | 154.74 | 77.87 | qfq | 1,007,059 | 155,555,451 | 0.77% |
| 2024-08-07 | 156.93 | 158.25 | 152.50 | 153.55 | 77.27 | qfq | 1,354,461 | 209,595,583 | -2.60% |
| 2024-08-06 | 158.08 | 161.96 | 155.24 | 157.65 | 79.34 | qfq | 1,737,171 | 274,212,625 | 2.62% |
| 2024-08-05 | 167.00 | 167.92 | 153.63 | 153.63 | 77.31 | qfq | 2,881,214 | 456,187,780 | -8.70% |
| 2024-08-02 | 169.79 | 171.98 | 166.70 | 168.27 | 84.68 | qfq | 989,786 | 167,870,720 | -1.99% |
| 2024-08-01 | 172.72 | 174.80 | 166.45 | 171.68 | 86.40 | qfq | 1,229,639 | 209,841,402 | -0.18% |
| 2024-07-31 | 166.00 | 173.61 | 163.32 | 171.99 | 86.55 | qfq | 1,322,557 | 224,985,288 | 3.30% |
| 2024-07-30 | 161.54 | 168.21 | 159.23 | 166.50 | 83.79 | qfq | 1,318,899 | 217,860,983 | 3.07% |
| 2024-07-29 | 165.50 | 165.50 | 160.91 | 161.54 | 81.30 | qfq | 932,667 | 151,763,926 | -0.61% |
| 2024-07-26 | 165.00 | 167.97 | 161.86 | 162.53 | 81.79 | qfq | 1,115,440 | 182,015,495 | -1.20% |
| 2024-07-25 | 165.31 | 166.00 | 160.38 | 164.50 | 82.79 | qfq | 1,241,435 | 202,773,646 | -1.20% |
| 2024-07-24 | 166.50 | 169.47 | 164.37 | 166.50 | 83.79 | qfq | 1,429,384 | 237,524,358 | 0.00% |
| 2024-07-23 | 174.85 | 175.28 | 166.50 | 166.50 | 83.79 | qfq | 1,832,136 | 311,759,144 | -5.01% |
| 2024-07-22 | 174.23 | 177.00 | 172.86 | 175.28 | 88.21 | qfq | 1,533,567 | 268,223,597 | 1.00% |
| 2024-07-19 | 170.51 | 179.65 | 169.56 | 173.54 | 87.33 | qfq | 2,191,040 | 382,345,318 | 1.48% |
| 2024-07-18 | 170.99 | 173.93 | 165.19 | 171.01 | 86.06 | qfq | 2,220,877 | 375,117,379 | -0.85% |
| 2024-07-17 | 173.62 | 176.18 | 171.00 | 172.47 | 86.80 | qfq | 1,927,748 | 334,305,007 | -1.10% |
| 2024-07-16 | 165.97 | 176.53 | 165.01 | 174.39 | 87.76 | qfq | 3,261,535 | 556,137,638 | 4.56% |
| 2024-07-15 | 162.00 | 174.31 | 162.00 | 166.79 | 83.94 | qfq | 4,129,351 | 688,214,598 | 6.93% |
| 2024-07-12 | 154.50 | 157.74 | 152.25 | 155.98 | 78.50 | qfq | 1,009,494 | 157,222,204 | 0.24% |
| 2024-07-11 | 155.06 | 160.20 | 151.10 | 155.60 | 78.31 | qfq | 1,905,277 | 298,000,527 | 1.63% |
| 2024-07-10 | 149.20 | 154.25 | 147.51 | 153.10 | 77.05 | qfq | 1,294,250 | 196,321,554 | 2.52% |
| 2024-07-09 | 144.26 | 150.18 | 144.26 | 149.34 | 75.16 | qfq | 1,587,850 | 235,038,114 | 3.00% |
| 2024-07-08 | 143.86 | 148.69 | 143.50 | 144.99 | 72.97 | qfq | 1,314,558 | 192,101,939 | 0.79% |
| 2024-07-05 | 140.80 | 145.90 | 135.94 | 143.86 | 72.40 | qfq | 1,465,244 | 205,588,658 | 1.84% |
| 2024-07-04 | 141.82 | 145.97 | 140.44 | 141.26 | 71.09 | qfq | 1,339,869 | 192,360,067 | -1.62% |
| 2024-07-03 | 139.50 | 146.89 | 139.00 | 143.58 | 72.26 | qfq | 1,115,790 | 160,082,635 | 2.08% |
| 2024-07-02 | 145.32 | 146.18 | 139.97 | 140.65 | 70.78 | qfq | 814,423 | 115,383,687 | -3.39% |
| 2024-07-01 | 145.00 | 148.87 | 139.85 | 145.59 | 73.27 | qfq | 1,468,493 | 212,394,429 | -0.54% |
| 2024-06-28 | 143.26 | 148.44 | 142.73 | 146.38 | 73.67 | qfq | 1,343,668 | 195,743,261 | 1.58% |
| 2024-06-27 | 145.00 | 151.45 | 142.51 | 144.10 | 72.52 | qfq | 2,226,045 | 328,012,021 | 1.70% |
| 2024-06-26 | 138.08 | 142.76 | 136.15 | 141.69 | 71.31 | qfq | 950,340 | 132,558,563 | 2.42% |
| 2024-06-25 | 143.15 | 145.00 | 137.00 | 138.34 | 69.62 | qfq | 1,201,332 | 167,601,736 | -3.39% |
| 2024-06-24 | 142.29 | 150.29 | 142.06 | 143.20 | 72.07 | qfq | 1,820,434 | 267,816,207 | 0.53% |
| 2024-06-21 | 142.07 | 144.06 | 140.03 | 142.45 | 71.61 | qfq | 784,759 | 111,470,276 | -0.20% |
| 2024-06-20 | 138.85 | 144.80 | 138.00 | 142.73 | 71.75 | qfq | 1,331,180 | 189,380,705 | 2.79% |
| 2024-06-19 | 139.94 | 142.50 | 137.38 | 138.85 | 69.80 | qfq | 1,302,649 | 181,124,526 | -0.78% |
| 2024-06-18 | 144.41 | 145.00 | 138.51 | 139.94 | 70.35 | qfq | 1,937,548 | 272,631,245 | -3.01% |
| 2024-06-17 | 142.72 | 146.50 | 140.01 | 144.28 | 72.53 | qfq | 1,041,222 | 149,781,895 | 1.96% |
| 2024-06-14 | 138.46 | 141.50 | 136.60 | 141.50 | 71.13 | qfq | 1,707,903 | 238,193,714 | 1.48% |
| 2024-06-13 | 137.30 | 141.59 | 137.30 | 139.44 | 70.09 | qfq | 1,354,795 | 189,480,651 | 2.02% |
| 2024-06-12 | 133.28 | 140.89 | 133.16 | 136.68 | 68.71 | qfq | 1,315,345 | 180,698,714 | 2.64% |
| 2024-06-11 | 127.02 | 133.99 | 126.88 | 133.17 | 66.94 | qfq | 1,064,592 | 139,273,509 | 3.92% |
| 2024-06-07 | 132.11 | 133.00 | 127.50 | 128.15 | 64.42 | qfq | 823,706 | 106,805,291 | -2.18% |
| 2024-06-06 | 132.50 | 135.49 | 130.49 | 131.00 | 65.85 | qfq | 867,852 | 115,671,425 | -1.03% |
| 2024-06-05 | 132.46 | 136.20 | 132.18 | 132.37 | 66.54 | qfq | 976,731 | 130,490,055 | -1.03% |
| 2024-06-04 | 132.99 | 134.87 | 131.66 | 133.75 | 67.23 | qfq | 1,022,395 | 136,529,205 | 0.43% |
| 2024-06-03 | 129.15 | 135.58 | 129.15 | 133.18 | 66.95 | qfq | 1,787,136 | 238,727,366 | 1.91% |
| 2024-05-31 | 129.00 | 131.70 | 129.00 | 130.69 | 65.70 | qfq | 891,295 | 116,590,734 | 0.95% |
| 2024-05-30 | 123.00 | 131.35 | 120.86 | 129.46 | 65.08 | qfq | 1,812,580 | 232,869,350 | 5.40% |
| 2024-05-29 | 124.90 | 127.80 | 122.24 | 122.83 | 61.75 | qfq | 535,554 | 66,762,858 | -1.74% |
| 2024-05-28 | 124.96 | 129.66 | 123.67 | 125.00 | 62.84 | qfq | 683,432 | 86,932,675 | 0.13% |
| 2024-05-27 | 121.30 | 125.01 | 119.68 | 124.84 | 62.76 | qfq | 619,480 | 76,000,679 | 2.70% |
| 2024-05-24 | 124.82 | 125.76 | 121.40 | 121.56 | 61.11 | qfq | 739,017 | 91,249,623 | -2.20% |
| 2024-05-23 | 127.21 | 128.67 | 123.66 | 124.30 | 62.48 | qfq | 781,300 | 98,265,005 | -2.84% |
| 2024-05-22 | 128.99 | 129.30 | 126.30 | 127.93 | 64.31 | qfq | 641,807 | 81,898,135 | -0.13% |
| 2024-05-21 | 129.00 | 129.93 | 127.57 | 128.10 | 64.39 | qfq | 398,569 | 51,305,408 | -0.92% |
| 2024-05-20 | 126.61 | 132.00 | 126.42 | 129.29 | 64.99 | qfq | 1,076,684 | 139,963,074 | 1.64% |
| 2024-05-17 | 128.30 | 128.44 | 125.55 | 127.20 | 63.94 | qfq | 1,019,689 | 129,305,545 | -0.75% |
| 2024-05-16 | 129.00 | 130.49 | 127.18 | 128.16 | 64.42 | qfq | 568,395 | 73,122,771 | -0.28% |
| 2024-05-15 | 132.00 | 132.83 | 128.36 | 128.52 | 64.61 | qfq | 852,874 | 110,834,197 | -3.23% |
| 2024-05-14 | 135.00 | 137.56 | 132.50 | 132.81 | 66.76 | qfq | 1,976,637 | 267,033,334 | 2.91% |
| 2024-05-13 | 123.46 | 131.22 | 123.00 | 129.05 | 64.87 | qfq | 1,646,502 | 212,728,883 | 3.22% |
| 2024-05-10 | 127.66 | 129.38 | 124.82 | 125.02 | 62.85 | qfq | 920,403 | 116,047,345 | -1.56% |
| 2024-05-09 | 125.70 | 127.88 | 125.70 | 127.00 | 63.84 | qfq | 498,653 | 63,368,670 | 0.97% |
| 2024-05-08 | 128.40 | 128.93 | 124.91 | 125.78 | 63.23 | qfq | 758,393 | 95,755,193 | -2.21% |
| 2024-05-07 | 128.94 | 129.63 | 127.30 | 128.62 | 64.66 | qfq | 738,680 | 95,115,859 | -0.26% |
| 2024-05-06 | 125.50 | 129.59 | 125.48 | 128.96 | 64.83 | qfq | 1,454,600 | 186,097,303 | 5.59% |
| 2024-04-30 | 125.00 | 127.80 | 122.13 | 122.13 | 61.39 | qfq | 803,560 | 99,527,230 | -2.34% |
| 2024-04-29 | 118.64 | 126.50 | 118.64 | 125.05 | 62.86 | qfq | 1,423,745 | 176,497,260 | 5.44% |
| 2024-04-26 | 119.47 | 121.34 | 117.51 | 118.60 | 59.62 | qfq | 1,620,169 | 193,380,967 | 0.17% |
| 2024-04-25 | 122.76 | 123.86 | 118.37 | 118.40 | 59.52 | qfq | 1,636,529 | 196,145,057 | -4.14% |
| 2024-04-24 | 123.81 | 124.70 | 117.11 | 123.51 | 62.09 | qfq | 2,172,051 | 265,645,932 | -0.55% |
| 2024-04-23 | 122.80 | 125.55 | 121.01 | 124.19 | 62.43 | qfq | 1,189,269 | 146,948,885 | 0.89% |
| 2024-04-22 | 118.75 | 124.60 | 116.18 | 123.10 | 61.88 | qfq | 1,735,839 | 211,472,812 | 3.93% |
| 2024-04-19 | 117.90 | 120.60 | 116.00 | 118.45 | 59.54 | qfq | 1,212,269 | 143,518,078 | -0.84% |
| 2024-04-18 | 119.00 | 124.89 | 117.31 | 119.45 | 60.05 | qfq | 1,612,837 | 194,688,887 | 0.14% |
| 2024-04-17 | 113.53 | 120.95 | 113.53 | 119.28 | 59.96 | qfq | 1,749,022 | 206,622,178 | 5.65% |
| 2024-04-16 | 115.60 | 118.00 | 112.66 | 112.90 | 56.75 | qfq | 1,671,774 | 191,945,387 | -3.91% |
| 2024-04-15 | 116.38 | 118.78 | 114.35 | 117.50 | 59.07 | qfq | 1,752,096 | 204,133,013 | -0.02% |
| 2024-04-12 | 112.00 | 119.46 | 111.85 | 117.52 | 59.08 | qfq | 2,049,000 | 238,034,286 | 5.32% |
| 2024-04-11 | 110.33 | 115.68 | 110.33 | 111.58 | 56.09 | qfq | 1,495,909 | 169,881,954 | -0.46% |
| 2024-04-10 | 110.00 | 112.60 | 107.99 | 112.10 | 56.35 | qfq | 1,418,043 | 156,967,074 | 1.84% |
| 2024-04-09 | 106.66 | 112.53 | 105.98 | 110.07 | 55.33 | qfq | 1,182,367 | 130,298,901 | 3.20% |
| 2024-04-08 | 114.88 | 114.91 | 106.66 | 106.66 | 53.62 | qfq | 1,596,185 | 173,213,767 | -6.03% |
| 2024-04-03 | 111.11 | 114.99 | 108.88 | 113.51 | 57.06 | qfq | 1,440,261 | 160,649,259 | 1.29% |
| 2024-04-02 | 112.86 | 115.60 | 110.73 | 112.06 | 56.33 | qfq | 1,491,573 | 168,107,927 | 1.66% |
| 2024-04-01 | 105.62 | 110.84 | 104.69 | 110.23 | 55.41 | qfq | 1,393,885 | 151,447,819 | 4.40% |
| 2024-03-29 | 102.00 | 105.65 | 100.32 | 105.58 | 53.07 | qfq | 969,486 | 99,801,120 | 3.62% |
| 2024-03-28 | 102.50 | 104.50 | 99.09 | 101.89 | 51.22 | qfq | 966,024 | 98,959,590 | 0.87% |
| 2024-03-27 | 105.11 | 105.35 | 101.01 | 101.01 | 50.78 | qfq | 1,045,300 | 107,629,465 | -4.12% |
| 2024-03-26 | 107.51 | 110.80 | 105.10 | 105.35 | 52.96 | qfq | 1,417,595 | 152,202,845 | -2.33% |
| 2024-03-25 | 110.00 | 110.88 | 107.83 | 107.86 | 54.22 | qfq | 1,091,019 | 119,336,802 | -2.16% |
| 2024-03-22 | 113.05 | 113.64 | 110.11 | 110.24 | 55.42 | qfq | 968,619 | 108,310,511 | -2.35% |
| 2024-03-21 | 114.79 | 116.66 | 112.05 | 112.89 | 56.75 | qfq | 1,140,557 | 129,793,120 | -1.13% |
| 2024-03-20 | 115.28 | 115.49 | 112.72 | 114.18 | 57.40 | qfq | 945,304 | 107,770,925 | -0.16% |
| 2024-03-19 | 115.98 | 116.98 | 114.25 | 114.36 | 57.49 | qfq | 1,179,673 | 136,091,065 | -1.92% |
| 2024-03-18 | 110.35 | 116.70 | 110.20 | 116.60 | 58.61 | qfq | 2,223,506 | 252,282,229 | 6.63% |
| 2024-03-15 | 109.61 | 110.50 | 107.78 | 109.35 | 54.97 | qfq | 1,307,124 | 142,451,139 | -0.36% |
| 2024-03-14 | 112.18 | 113.00 | 108.50 | 109.75 | 55.17 | qfq | 1,350,044 | 149,337,128 | -2.89% |
| 2024-03-13 | 112.07 | 114.58 | 111.99 | 113.02 | 56.81 | qfq | 1,510,620 | 171,249,670 | 0.96% |
| 2024-03-12 | 112.76 | 115.32 | 111.31 | 111.95 | 56.28 | qfq | 1,605,583 | 180,888,889 | -0.93% |
| 2024-03-11 | 112.93 | 114.06 | 110.18 | 113.00 | 56.80 | qfq | 1,441,749 | 160,878,429 | 0.04% |
| 2024-03-08 | 108.11 | 113.50 | 107.53 | 112.95 | 56.78 | qfq | 1,651,784 | 183,397,472 | 4.97% |
| 2024-03-07 | 111.80 | 113.39 | 107.26 | 107.60 | 54.09 | qfq | 1,615,064 | 178,419,712 | -3.63% |
| 2024-03-06 | 112.76 | 113.04 | 109.00 | 111.65 | 56.13 | qfq | 1,665,274 | 184,666,443 | -2.06% |
| 2024-03-05 | 115.11 | 116.45 | 112.85 | 114.00 | 57.31 | qfq | 1,421,742 | 163,248,498 | -1.07% |
| 2024-03-04 | 114.80 | 116.48 | 112.53 | 115.23 | 57.92 | qfq | 1,566,739 | 180,255,964 | 1.10% |
| 2024-03-01 | 112.01 | 115.19 | 110.66 | 113.98 | 57.30 | qfq | 1,824,643 | 206,550,944 | 1.76% |
| 2024-02-29 | 108.00 | 112.68 | 107.51 | 112.01 | 56.31 | qfq | 2,300,630 | 254,505,912 | 3.12% |
| 2024-02-28 | 118.79 | 118.79 | 108.21 | 108.62 | 54.60 | qfq | 2,500,268 | 285,270,387 | -8.32% |
| 2024-02-27 | 115.04 | 118.63 | 114.48 | 118.48 | 59.56 | qfq | 1,632,634 | 189,990,901 | 2.23% |
| 2024-02-26 | 112.73 | 118.24 | 111.80 | 115.90 | 58.26 | qfq | 1,698,910 | 194,982,827 | 2.62% |
| 2024-02-23 | 113.98 | 115.25 | 108.36 | 112.94 | 56.77 | qfq | 2,069,719 | 229,366,165 | -1.21% |
| 2024-02-22 | 113.06 | 116.85 | 111.99 | 114.32 | 57.47 | qfq | 1,246,608 | 142,861,131 | 0.44% |
| 2024-02-21 | 114.88 | 116.48 | 111.60 | 113.82 | 57.22 | qfq | 1,863,924 | 213,121,692 | -0.17% |
| 2024-02-20 | 117.00 | 117.00 | 111.60 | 114.01 | 57.31 | qfq | 1,646,189 | 186,912,756 | -3.52% |
| 2024-02-19 | 126.00 | 126.00 | 114.36 | 118.17 | 59.40 | qfq | 2,026,173 | 237,420,892 | -4.24% |
| 2024-02-08 | 119.12 | 127.66 | 115.12 | 123.40 | 62.03 | qfq | 1,502,430 | 186,393,275 | 6.38% |
| 2024-02-07 | 111.00 | 119.07 | 110.50 | 116.00 | 58.31 | qfq | 1,844,432 | 213,411,551 | 3.49% |
| 2024-02-06 | 102.77 | 112.49 | 99.57 | 112.09 | 56.35 | qfq | 1,830,439 | 194,004,309 | 7.87% |
| 2024-02-05 | 106.50 | 107.99 | 98.38 | 103.91 | 52.23 | qfq | 1,332,469 | 137,465,045 | -2.81% |
| 2024-02-02 | 113.63 | 114.60 | 103.18 | 106.91 | 53.74 | qfq | 1,013,962 | 110,313,686 | -5.30% |
| 2024-02-01 | 108.68 | 116.88 | 107.00 | 112.89 | 56.75 | qfq | 1,702,432 | 190,578,003 | 3.57% |
| 2024-01-31 | 112.66 | 114.10 | 108.89 | 109.00 | 54.79 | qfq | 1,008,380 | 111,956,658 | -3.54% |
| 2024-01-30 | 116.89 | 118.49 | 112.79 | 113.00 | 56.80 | qfq | 831,676 | 95,929,892 | -2.25% |
| 2024-01-29 | 122.10 | 122.58 | 115.50 | 115.60 | 58.11 | qfq | 1,216,908 | 143,298,365 | -5.43% |
| 2024-01-26 | 126.39 | 127.84 | 121.50 | 122.24 | 61.45 | qfq | 605,886 | 74,894,875 | -3.96% |
| 2024-01-25 | 121.57 | 129.30 | 120.15 | 127.28 | 63.98 | qfq | 1,020,579 | 129,114,009 | 4.70% |
| 2024-01-24 | 124.68 | 124.85 | 117.67 | 121.57 | 61.11 | qfq | 751,226 | 90,672,768 | -1.77% |
| 2024-01-23 | 121.98 | 125.72 | 120.21 | 123.76 | 62.21 | qfq | 896,825 | 110,365,093 | 1.65% |
| 2024-01-22 | 131.01 | 132.70 | 120.56 | 121.75 | 61.20 | qfq | 1,288,279 | 162,405,760 | -7.24% |
| 2024-01-19 | 131.99 | 136.78 | 130.35 | 131.25 | 65.98 | qfq | 892,065 | 119,237,337 | 0.13% |
| 2024-01-18 | 129.29 | 132.00 | 125.82 | 131.08 | 65.89 | qfq | 1,041,791 | 134,032,801 | 1.44% |
| 2024-01-17 | 137.30 | 137.30 | 129.22 | 129.22 | 64.96 | qfq | 1,178,908 | 155,088,858 | -5.26% |
| 2024-01-16 | 136.98 | 140.38 | 132.60 | 136.39 | 68.56 | qfq | 851,033 | 115,175,268 | -1.16% |
| 2024-01-15 | 134.00 | 139.38 | 132.36 | 137.99 | 69.37 | qfq | 1,070,120 | 146,663,968 | 1.42% |
| 2024-01-12 | 142.50 | 142.51 | 135.00 | 136.06 | 68.40 | qfq | 1,226,162 | 168,177,023 | -4.39% |
| 2024-01-11 | 138.70 | 142.69 | 137.89 | 142.30 | 71.53 | qfq | 878,254 | 123,355,763 | 2.30% |
| 2024-01-10 | 138.00 | 144.36 | 135.00 | 139.10 | 69.92 | qfq | 772,709 | 107,865,963 | 0.31% |
| 2024-01-09 | 139.05 | 141.85 | 134.88 | 138.67 | 69.71 | qfq | 984,969 | 135,863,287 | -0.24% |
| 2024-01-08 | 140.02 | 140.02 | 134.00 | 139.00 | 69.87 | qfq | 1,290,651 | 175,766,011 | -0.87% |
| 2024-01-05 | 140.26 | 144.80 | 137.26 | 140.22 | 70.49 | qfq | 913,847 | 127,623,650 | -0.90% |
| 2024-01-04 | 140.34 | 142.12 | 138.38 | 141.50 | 71.13 | qfq | 1,012,488 | 142,082,516 | -0.85% |
| 2024-01-03 | 148.50 | 148.88 | 139.00 | 142.71 | 71.74 | qfq | 1,542,179 | 219,872,826 | -4.36% |
| 2024-01-02 | 154.00 | 155.00 | 146.16 | 149.22 | 75.01 | qfq | 1,457,837 | 217,662,064 | -3.27% |
| 2023-12-29 | 146.00 | 158.00 | 144.46 | 154.27 | 77.55 | qfq | 2,733,177 | 419,358,082 | 6.39% |
| 2023-12-28 | 142.19 | 145.90 | 141.17 | 145.01 | 72.89 | qfq | 1,019,313 | 147,068,055 | 2.05% |
| 2023-12-27 | 138.65 | 142.80 | 133.80 | 142.10 | 71.43 | qfq | 1,254,678 | 175,181,601 | 2.84% |
| 2023-12-26 | 140.00 | 149.80 | 135.93 | 138.17 | 69.46 | qfq | 1,284,284 | 181,690,817 | -0.51% |
| 2023-12-25 | 136.95 | 141.00 | 135.10 | 138.88 | 69.81 | qfq | 783,405 | 108,589,056 | 1.42% |
| 2023-12-22 | 140.00 | 141.66 | 136.10 | 136.94 | 68.84 | qfq | 1,001,433 | 138,175,736 | -3.08% |
| 2023-12-21 | 138.45 | 145.66 | 137.47 | 141.29 | 71.02 | qfq | 1,487,171 | 211,566,908 | 1.82% |
| 2023-12-20 | 137.09 | 139.77 | 136.74 | 138.76 | 69.75 | qfq | 724,206 | 100,249,723 | 0.34% |
| 2023-12-19 | 137.29 | 141.00 | 136.14 | 138.29 | 69.52 | qfq | 663,968 | 92,006,278 | 1.31% |
| 2023-12-18 | 138.82 | 139.88 | 136.00 | 136.50 | 68.62 | qfq | 493,725 | 67,846,829 | -1.76% |
| 2023-12-15 | 139.35 | 140.40 | 137.58 | 138.94 | 69.84 | qfq | 574,025 | 79,889,540 | -0.04% |
| 2023-12-14 | 137.03 | 141.43 | 137.03 | 139.00 | 69.87 | qfq | 654,294 | 91,279,641 | 1.14% |
| 2023-12-13 | 139.95 | 140.40 | 137.36 | 137.44 | 69.09 | qfq | 563,029 | 77,993,187 | -2.12% |
| 2023-12-12 | 135.52 | 142.42 | 135.33 | 140.41 | 70.58 | qfq | 1,427,190 | 199,272,083 | 3.48% |
| 2023-12-11 | 135.54 | 136.17 | 132.59 | 135.69 | 68.21 | qfq | 1,064,870 | 143,125,901 | -0.19% |
| 2023-12-08 | 135.86 | 136.97 | 133.80 | 135.95 | 68.34 | qfq | 1,638,358 | 221,584,207 | -0.11% |
| 2023-12-07 | 137.20 | 137.74 | 134.60 | 136.10 | 68.42 | qfq | 659,774 | 89,708,939 | -1.07% |
| 2023-12-06 | 136.00 | 138.10 | 135.00 | 137.57 | 69.15 | qfq | 880,216 | 120,410,687 | 0.93% |
| 2023-12-05 | 140.00 | 140.00 | 135.80 | 136.30 | 68.52 | qfq | 1,059,921 | 145,189,134 | -3.18% |
| 2023-12-04 | 141.80 | 143.59 | 140.17 | 140.78 | 70.77 | qfq | 614,435 | 87,073,155 | -1.02% |
| 2023-12-01 | 141.48 | 143.00 | 140.00 | 142.23 | 71.50 | qfq | 609,804 | 86,465,983 | 0.53% |
| 2023-11-30 | 142.20 | 142.20 | 138.78 | 141.48 | 71.12 | qfq | 625,881 | 87,675,418 | -0.77% |
| 2023-11-29 | 142.50 | 145.74 | 142.00 | 142.58 | 71.67 | qfq | 736,112 | 105,508,520 | 0.06% |
| 2023-11-28 | 141.80 | 143.50 | 139.60 | 142.50 | 71.63 | qfq | 918,710 | 129,840,091 | 0.10% |
| 2023-11-27 | 139.98 | 143.57 | 139.70 | 142.36 | 71.56 | qfq | 1,001,915 | 142,182,321 | 0.90% |
| 2023-11-24 | 139.37 | 142.88 | 139.37 | 141.09 | 70.92 | qfq | 1,133,153 | 160,140,759 | -0.28% |
| 2023-11-23 | 139.58 | 141.80 | 137.60 | 141.49 | 71.13 | qfq | 830,817 | 116,155,154 | 1.04% |
| 2023-11-22 | 141.88 | 142.66 | 138.55 | 140.03 | 70.39 | qfq | 1,167,020 | 163,851,159 | -1.44% |
| 2023-11-21 | 143.17 | 146.36 | 141.17 | 142.08 | 71.42 | qfq | 1,181,080 | 169,516,233 | -0.43% |
| 2023-11-20 | 146.16 | 146.94 | 141.26 | 142.69 | 71.73 | qfq | 1,305,774 | 186,686,881 | -1.64% |
| 2023-11-17 | 146.00 | 146.59 | 143.00 | 145.07 | 72.92 | qfq | 1,546,231 | 223,653,110 | -1.71% |
| 2023-11-16 | 149.24 | 150.60 | 146.51 | 147.60 | 74.20 | qfq | 1,434,678 | 212,487,417 | -1.73% |
| 2023-11-15 | 145.61 | 153.50 | 145.61 | 150.20 | 75.50 | qfq | 3,638,922 | 548,807,387 | 3.68% |
| 2023-11-14 | 136.00 | 147.20 | 136.00 | 144.87 | 72.82 | qfq | 3,370,103 | 483,230,090 | 6.52% |
| 2023-11-13 | 131.80 | 136.37 | 130.39 | 136.00 | 68.37 | qfq | 1,909,705 | 257,738,342 | 3.95% |
| 2023-11-10 | 129.61 | 132.00 | 128.01 | 130.83 | 65.77 | qfq | 978,447 | 127,880,112 | 0.64% |
| 2023-11-09 | 130.00 | 132.47 | 128.24 | 130.00 | 65.35 | qfq | 998,505 | 129,652,654 | -0.31% |
| 2023-11-08 | 131.00 | 131.40 | 128.61 | 130.41 | 65.56 | qfq | 1,066,713 | 138,616,512 | -0.31% |
| 2023-11-07 | 129.99 | 132.23 | 128.16 | 130.81 | 65.76 | qfq | 1,516,559 | 197,973,685 | 0.55% |
| 2023-11-06 | 127.04 | 130.55 | 125.94 | 130.10 | 65.40 | qfq | 1,508,594 | 195,093,968 | 3.84% |
| 2023-11-03 | 123.63 | 126.38 | 123.40 | 125.29 | 62.98 | qfq | 918,599 | 115,063,486 | 1.61% |
| 2023-11-02 | 125.76 | 126.86 | 123.14 | 123.31 | 61.99 | qfq | 763,446 | 95,008,171 | -2.17% |
| 2023-11-01 | 124.75 | 127.49 | 124.38 | 126.05 | 63.36 | qfq | 1,187,546 | 149,763,105 | 1.14% |
| 2023-10-31 | 124.66 | 129.98 | 123.00 | 124.63 | 62.65 | qfq | 1,559,428 | 195,983,114 | 0.22% |
| 2023-10-30 | 114.71 | 125.52 | 114.70 | 124.36 | 62.51 | qfq | 2,439,685 | 297,827,589 | 7.67% |
| 2023-10-27 | 112.51 | 116.86 | 112.00 | 115.50 | 58.06 | qfq | 1,249,058 | 143,146,227 | 1.49% |
| 2023-10-26 | 113.45 | 116.97 | 112.12 | 113.80 | 57.21 | qfq | 1,242,149 | 142,327,384 | -0.09% |
| 2023-10-25 | 111.00 | 115.50 | 110.19 | 113.90 | 57.26 | qfq | 1,200,778 | 135,038,630 | 5.46% |
| 2023-10-24 | 109.17 | 109.98 | 105.97 | 108.00 | 54.29 | qfq | 963,532 | 103,682,341 | -0.39% |
| 2023-10-23 | 110.99 | 111.48 | 108.18 | 108.42 | 54.50 | qfq | 699,462 | 76,396,853 | -2.79% |
| 2023-10-20 | 113.50 | 115.26 | 111.32 | 111.53 | 56.06 | qfq | 697,248 | 78,763,471 | -2.32% |
| 2023-10-19 | 113.33 | 117.85 | 112.52 | 114.18 | 57.40 | qfq | 767,876 | 88,774,042 | 0.33% |
| 2023-10-18 | 116.50 | 116.97 | 113.61 | 113.81 | 57.21 | qfq | 666,143 | 76,335,233 | -2.31% |
| 2023-10-17 | 116.90 | 117.20 | 112.80 | 116.50 | 58.56 | qfq | 973,007 | 112,096,667 | -0.38% |
| 2023-10-16 | 118.11 | 119.02 | 114.24 | 116.94 | 58.78 | qfq | 1,128,188 | 131,106,479 | -0.89% |
| 2023-10-13 | 118.21 | 120.41 | 117.15 | 117.99 | 59.31 | qfq | 795,496 | 94,484,061 | -0.94% |
| 2023-10-12 | 117.60 | 120.00 | 116.65 | 119.11 | 59.88 | qfq | 1,058,355 | 125,266,495 | 0.78% |
| 2023-10-11 | 114.80 | 120.98 | 114.62 | 118.19 | 59.41 | qfq | 1,508,969 | 178,452,994 | 3.22% |
| 2023-10-10 | 114.11 | 115.74 | 113.67 | 114.50 | 57.56 | qfq | 892,910 | 102,543,106 | 1.03% |
| 2023-10-09 | 115.55 | 116.99 | 112.64 | 113.33 | 56.97 | qfq | 1,154,236 | 131,796,620 | -2.85% |
| 2023-09-28 | 112.69 | 117.48 | 112.69 | 116.65 | 58.64 | qfq | 1,389,583 | 161,001,409 | 3.38% |
| 2023-09-27 | 115.99 | 116.83 | 112.38 | 112.84 | 56.72 | qfq | 1,132,748 | 129,343,942 | -2.11% |
| 2023-09-26 | 118.70 | 120.00 | 114.82 | 115.27 | 57.94 | qfq | 1,385,496 | 160,969,298 | -3.66% |
| 2023-09-25 | 121.94 | 123.00 | 118.65 | 119.65 | 60.15 | qfq | 828,610 | 99,676,965 | -1.30% |
| 2023-09-22 | 119.69 | 121.78 | 117.67 | 121.23 | 60.94 | qfq | 1,109,783 | 132,547,077 | 1.12% |
| 2023-09-21 | 121.21 | 121.48 | 116.00 | 119.89 | 60.27 | qfq | 1,638,331 | 194,233,518 | -1.73% |
| 2023-09-20 | 124.61 | 127.10 | 121.15 | 122.00 | 61.33 | qfq | 974,070 | 120,106,733 | -2.82% |
| 2023-09-19 | 124.01 | 126.64 | 123.16 | 125.54 | 63.11 | qfq | 824,608 | 103,394,662 | 0.42% |
| 2023-09-18 | 125.92 | 126.86 | 123.00 | 125.01 | 62.84 | qfq | 1,130,784 | 140,941,109 | -2.68% |
| 2023-09-15 | 124.95 | 128.45 | 121.48 | 128.45 | 64.57 | qfq | 1,378,342 | 172,431,053 | 2.40% |
| 2023-09-14 | 127.55 | 127.55 | 124.00 | 125.44 | 63.06 | qfq | 705,227 | 88,329,256 | -2.01% |
| 2023-09-13 | 125.26 | 128.85 | 123.00 | 128.01 | 64.35 | qfq | 1,563,604 | 196,296,044 | 1.76% |
| 2023-09-12 | 128.43 | 129.05 | 124.68 | 125.80 | 63.24 | qfq | 1,116,337 | 140,983,510 | -3.04% |
| 2023-09-11 | 128.00 | 132.88 | 128.00 | 129.75 | 65.22 | qfq | 1,709,766 | 223,178,932 | 2.63% |
| 2023-09-08 | 122.40 | 127.60 | 122.05 | 126.42 | 63.55 | qfq | 950,938 | 119,257,917 | 2.45% |
| 2023-09-07 | 125.70 | 127.35 | 123.00 | 123.40 | 62.03 | qfq | 1,015,560 | 127,050,716 | -2.78% |
| 2023-09-06 | 122.01 | 129.00 | 121.58 | 126.93 | 63.81 | qfq | 1,623,384 | 205,170,117 | 2.60% |
| 2023-09-05 | 124.80 | 127.30 | 123.63 | 123.71 | 62.19 | qfq | 1,133,514 | 141,981,302 | 0.72% |
| 2023-09-04 | 123.65 | 123.65 | 121.00 | 122.83 | 61.75 | qfq | 783,147 | 95,709,626 | -0.04% |
| 2023-09-01 | 125.39 | 125.40 | 122.06 | 122.88 | 61.77 | qfq | 692,453 | 85,468,897 | -1.59% |
| 2023-08-31 | 124.12 | 125.70 | 123.24 | 124.87 | 62.77 | qfq | 743,270 | 92,494,594 | -0.29% |
| 2023-08-30 | 121.40 | 126.20 | 119.19 | 125.23 | 62.95 | qfq | 1,922,999 | 238,460,787 | 4.23% |
| 2023-08-29 | 113.43 | 120.93 | 109.83 | 120.15 | 60.40 | qfq | 1,244,838 | 146,064,829 | 6.14% |
| 2023-08-28 | 121.95 | 122.00 | 113.02 | 113.20 | 56.90 | qfq | 1,277,557 | 148,688,507 | -0.37% |
| 2023-08-25 | 116.16 | 116.41 | 112.65 | 113.62 | 57.12 | qfq | 938,479 | 107,458,030 | -2.43% |
| 2023-08-24 | 112.77 | 118.60 | 112.00 | 116.45 | 58.54 | qfq | 1,509,364 | 173,962,044 | 4.44% |
| 2023-08-23 | 113.90 | 114.97 | 111.24 | 111.50 | 56.05 | qfq | 707,491 | 79,711,135 | -1.42% |
| 2023-08-22 | 110.60 | 113.48 | 108.81 | 113.11 | 56.86 | qfq | 1,175,566 | 130,713,161 | 2.27% |
| 2023-08-21 | 115.95 | 116.51 | 110.60 | 110.60 | 55.60 | qfq | 1,700,617 | 191,396,691 | -5.30% |
| 2023-08-18 | 118.00 | 121.55 | 116.50 | 116.79 | 58.71 | qfq | 1,155,468 | 136,343,207 | 0.46% |
| 2023-08-17 | 113.48 | 118.40 | 112.16 | 116.25 | 58.44 | qfq | 877,942 | 101,641,366 | 1.71% |
| 2023-08-16 | 116.51 | 116.90 | 113.11 | 114.29 | 57.45 | qfq | 795,920 | 91,408,373 | -1.70% |
| 2023-08-15 | 118.69 | 120.21 | 114.50 | 116.27 | 58.45 | qfq | 1,099,742 | 127,545,053 | -1.53% |
| 2023-08-14 | 120.62 | 120.77 | 116.50 | 118.08 | 59.36 | qfq | 1,369,016 | 161,200,372 | -2.92% |
| 2023-08-11 | 123.23 | 124.45 | 121.50 | 121.63 | 61.14 | qfq | 680,661 | 83,640,684 | -1.03% |
| 2023-08-10 | 121.88 | 123.49 | 120.36 | 122.90 | 61.78 | qfq | 666,903 | 81,460,706 | 0.20% |
| 2023-08-09 | 121.66 | 122.96 | 120.00 | 122.66 | 61.66 | qfq | 659,145 | 80,312,266 | -0.07% |
| 2023-08-08 | 123.45 | 124.80 | 121.55 | 122.75 | 61.70 | qfq | 938,484 | 115,195,313 | -0.87% |
| 2023-08-07 | 124.40 | 125.88 | 122.00 | 123.83 | 62.25 | qfq | 931,938 | 115,556,590 | -0.45% |
| 2023-08-04 | 127.08 | 128.36 | 124.10 | 124.39 | 62.53 | qfq | 1,129,723 | 141,711,988 | -1.88% |
| 2023-08-03 | 127.50 | 128.88 | 125.29 | 126.77 | 63.73 | qfq | 856,499 | 108,445,526 | -0.18% |
| 2023-08-02 | 128.20 | 129.50 | 126.17 | 127.00 | 63.84 | qfq | 941,600 | 120,381,018 | -0.42% |
| 2023-08-01 | 125.73 | 128.40 | 124.52 | 127.54 | 64.11 | qfq | 1,127,933 | 143,346,178 | 1.48% |
| 2023-07-31 | 125.00 | 126.98 | 124.01 | 125.68 | 63.18 | qfq | 1,045,152 | 131,279,248 | 1.09% |
| 2023-07-28 | 124.72 | 126.80 | 122.20 | 124.32 | 62.49 | qfq | 1,333,851 | 165,611,531 | -0.73% |
| 2023-07-27 | 127.01 | 128.40 | 123.88 | 125.24 | 62.96 | qfq | 1,244,588 | 156,448,620 | -2.32% |
| 2023-07-26 | 129.97 | 131.69 | 126.87 | 128.22 | 64.45 | qfq | 1,028,443 | 132,446,212 | -1.27% |
| 2023-07-25 | 130.05 | 134.60 | 128.20 | 129.87 | 65.28 | qfq | 1,710,642 | 223,913,951 | 0.64% |
| 2023-07-24 | 125.16 | 131.80 | 125.16 | 129.05 | 64.87 | qfq | 1,047,419 | 135,350,617 | 1.22% |
| 2023-07-21 | 129.42 | 131.86 | 126.60 | 127.50 | 64.09 | qfq | 886,446 | 114,553,483 | -1.92% |
| 2023-07-20 | 133.88 | 135.68 | 129.32 | 129.99 | 65.34 | qfq | 1,005,010 | 132,434,442 | -2.99% |
| 2023-07-19 | 130.27 | 136.12 | 130.27 | 133.99 | 67.36 | qfq | 1,727,578 | 231,060,273 | 2.31% |
| 2023-07-18 | 130.20 | 137.63 | 129.29 | 130.96 | 65.83 | qfq | 2,736,131 | 361,002,404 | -4.20% |