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
合合信息688615.SH
最近收盘价95.702026-07-17
最近交易日2026-07-17
成交量（股）6,470,114
成交额（元）650,566,843
日线记录435
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2026-04-27 | cash_dividend | 1.65 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-04-21 | 2026-04-27 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-20 | 2025-05-26 | cash_dividend | 2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-20 | 2025-05-26 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 435 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 | 106.15 | 107.68 | 95.60 | 95.70 | 95.70 | qfq | 6,470,114 | 650,566,843 | -10.01% |
| 2026-07-16 | 106.00 | 109.75 | 104.38 | 106.35 | 106.35 | qfq | 4,176,672 | 446,591,150 | -0.33% |
| 2026-07-15 | 106.95 | 111.24 | 105.98 | 106.70 | 106.70 | qfq | 4,416,885 | 478,186,899 | -0.48% |
| 2026-07-14 | 108.84 | 110.18 | 101.57 | 107.21 | 107.21 | qfq | 4,542,988 | 475,359,487 | -1.31% |
| 2026-07-13 | 112.13 | 115.00 | 107.20 | 108.63 | 108.63 | qfq | 4,364,273 | 480,410,245 | -5.24% |
| 2026-07-10 | 112.00 | 120.50 | 111.60 | 114.64 | 114.64 | qfq | 6,172,721 | 721,534,997 | 0.69% |
| 2026-07-09 | 104.38 | 114.70 | 103.21 | 113.85 | 113.85 | qfq | 7,022,770 | 780,447,910 | 6.23% |
| 2026-07-08 | 102.55 | 107.96 | 101.06 | 107.17 | 107.17 | qfq | 5,010,036 | 529,073,863 | 4.57% |
| 2026-07-07 | 105.90 | 105.90 | 101.77 | 102.49 | 102.49 | qfq | 2,966,666 | 307,171,439 | -2.85% |
| 2026-07-06 | 109.15 | 109.69 | 104.70 | 105.50 | 105.50 | qfq | 4,163,026 | 445,019,832 | -3.65% |
| 2026-07-03 | 111.00 | 112.48 | 108.91 | 109.50 | 109.50 | qfq | 4,489,290 | 495,254,386 | -2.07% |
| 2026-07-02 | 116.98 | 117.56 | 111.51 | 111.82 | 111.82 | qfq | 4,936,345 | 564,531,709 | -2.92% |
| 2026-07-01 | 114.02 | 117.99 | 114.02 | 115.18 | 115.18 | qfq | 4,675,891 | 542,622,391 | 1.84% |
| 2026-06-30 | 108.72 | 114.87 | 108.05 | 113.10 | 113.10 | qfq | 3,905,796 | 437,936,644 | 4.03% |
| 2026-06-29 | 108.00 | 111.50 | 106.97 | 108.72 | 108.72 | qfq | 4,499,287 | 490,297,489 | 0.67% |
| 2026-06-26 | 114.23 | 115.42 | 107.92 | 108.00 | 108.00 | qfq | 5,444,619 | 600,540,934 | -6.42% |
| 2026-06-25 | 117.08 | 119.86 | 114.50 | 115.41 | 115.41 | qfq | 4,459,594 | 517,612,967 | -3.11% |
| 2026-06-24 | 117.40 | 120.60 | 114.50 | 119.11 | 119.11 | qfq | 4,484,807 | 526,699,399 | 0.97% |
| 2026-06-23 | 121.90 | 122.46 | 117.12 | 117.96 | 117.96 | qfq | 3,775,450 | 451,927,878 | -4.09% |
| 2026-06-22 | 121.86 | 123.88 | 116.72 | 122.99 | 122.99 | qfq | 4,980,991 | 599,673,257 | 0.13% |
| 2026-06-18 | 118.21 | 125.00 | 118.21 | 122.83 | 122.83 | qfq | 4,177,130 | 512,727,575 | 2.44% |
| 2026-06-17 | 118.64 | 120.21 | 117.80 | 119.90 | 119.90 | qfq | 3,137,422 | 373,559,820 | 0.42% |
| 2026-06-16 | 119.89 | 120.69 | 117.80 | 119.40 | 119.40 | qfq | 3,356,773 | 400,911,787 | -0.71% |
| 2026-06-15 | 116.60 | 120.47 | 116.60 | 120.25 | 120.25 | qfq | 4,091,992 | 486,517,099 | 3.31% |
| 2026-06-12 | 114.38 | 117.50 | 113.84 | 116.40 | 116.40 | qfq | 5,124,133 | 593,281,470 | 2.81% |
| 2026-06-11 | 117.01 | 119.12 | 112.50 | 113.22 | 113.22 | qfq | 4,414,228 | 504,920,806 | -4.67% |
| 2026-06-10 | 123.00 | 124.50 | 118.07 | 118.77 | 118.77 | qfq | 4,125,029 | 497,285,018 | -5.17% |
| 2026-06-09 | 125.57 | 127.46 | 123.60 | 125.25 | 125.25 | qfq | 3,936,463 | 493,035,450 | 1.57% |
| 2026-06-08 | 120.00 | 128.00 | 118.00 | 123.31 | 123.31 | qfq | 4,229,132 | 526,304,857 | -1.28% |
| 2026-06-05 | 127.30 | 128.90 | 123.51 | 124.91 | 124.91 | qfq | 4,051,444 | 510,067,109 | -1.95% |
| 2026-06-04 | 129.29 | 129.71 | 124.22 | 127.40 | 127.40 | qfq | 5,932,730 | 754,038,255 | -3.52% |
| 2026-06-03 | 134.71 | 135.99 | 130.51 | 132.05 | 132.05 | qfq | 5,940,873 | 792,898,955 | -3.44% |
| 2026-06-02 | 143.00 | 143.30 | 135.65 | 136.76 | 136.76 | qfq | 7,515,886 | 1,037,834,949 | 0.10% |
| 2026-06-01 | 127.51 | 142.95 | 127.51 | 136.62 | 136.62 | qfq | 11,135,989 | 1,519,669,120 | 6.89% |
| 2026-05-29 | 132.65 | 136.50 | 126.61 | 127.81 | 127.81 | qfq | 6,572,994 | 866,494,547 | -1.92% |
| 2026-05-28 | 130.24 | 131.36 | 126.10 | 130.31 | 130.31 | qfq | 4,160,714 | 535,429,276 | -0.02% |
| 2026-05-27 | 135.00 | 136.36 | 129.66 | 130.34 | 130.34 | qfq | 4,988,800 | 661,460,107 | -3.72% |
| 2026-05-26 | 137.66 | 138.50 | 131.80 | 135.38 | 135.38 | qfq | 7,046,275 | 943,867,267 | -2.61% |
| 2026-05-25 | 142.10 | 144.45 | 137.29 | 139.01 | 139.01 | qfq | 5,267,029 | 735,553,151 | -1.81% |
| 2026-05-22 | 139.94 | 142.69 | 137.06 | 141.57 | 141.57 | qfq | 4,738,032 | 662,973,204 | 2.22% |
| 2026-05-21 | 147.15 | 148.99 | 137.00 | 138.50 | 138.50 | qfq | 7,402,068 | 1,064,730,319 | -5.14% |
| 2026-05-20 | 149.00 | 149.82 | 144.80 | 146.00 | 146.00 | qfq | 5,692,636 | 835,656,723 | -2.58% |
| 2026-05-19 | 145.45 | 149.94 | 143.99 | 149.86 | 149.86 | qfq | 6,860,162 | 1,015,472,411 | 2.86% |
| 2026-05-18 | 139.30 | 146.80 | 138.80 | 145.69 | 145.69 | qfq | 6,850,643 | 990,905,601 | 3.25% |
| 2026-05-15 | 139.60 | 145.30 | 139.10 | 141.10 | 141.10 | qfq | 6,002,761 | 851,488,567 | 1.38% |
| 2026-05-14 | 145.92 | 148.48 | 139.18 | 139.18 | 139.18 | qfq | 5,448,783 | 774,497,940 | -4.27% |
| 2026-05-13 | 142.75 | 146.93 | 139.63 | 145.39 | 145.39 | qfq | 5,756,147 | 826,478,929 | 1.86% |
| 2026-05-12 | 148.45 | 149.16 | 142.36 | 142.74 | 142.74 | qfq | 7,632,501 | 1,100,765,019 | -4.83% |
| 2026-05-11 | 147.47 | 150.68 | 145.01 | 149.99 | 149.99 | qfq | 8,204,559 | 1,212,242,621 | 1.71% |
| 2026-05-08 | 152.40 | 158.00 | 146.60 | 147.47 | 147.47 | qfq | 9,929,354 | 1,506,324,253 | -0.63% |
| 2026-05-07 | 147.99 | 149.88 | 145.36 | 148.41 | 148.41 | qfq | 7,127,939 | 1,050,663,328 | 1.30% |
| 2026-05-06 | 138.00 | 149.98 | 137.97 | 146.50 | 146.50 | qfq | 10,867,785 | 1,578,047,907 | 6.86% |
| 2026-04-30 | 132.00 | 138.35 | 130.50 | 137.10 | 137.10 | qfq | 8,214,764 | 1,103,638,418 | 5.43% |
| 2026-04-29 | 121.50 | 132.17 | 121.33 | 130.04 | 130.04 | qfq | 6,244,697 | 795,130,436 | 6.16% |
| 2026-04-28 | 126.00 | 127.20 | 122.03 | 122.49 | 122.49 | qfq | 4,201,325 | 521,455,336 | -4.30% |
| 2026-04-27 | 127.00 | 129.32 | 123.60 | 128.00 | 128.00 | qfq | 3,803,425 | 482,009,556 | -28.94% |
| 2026-04-24 | 182.00 | 182.99 | 176.11 | 180.14 | 127.49 | qfq | 3,582,116 | 642,088,149 | -1.89% |
| 2026-04-23 | 190.40 | 190.49 | 180.25 | 183.61 | 129.95 | qfq | 4,600,816 | 846,712,569 | -3.00% |
| 2026-04-22 | 193.00 | 194.99 | 188.00 | 189.29 | 133.97 | qfq | 5,333,948 | 1,013,732,634 | -2.43% |
| 2026-04-21 | 189.66 | 196.99 | 188.18 | 194.01 | 137.31 | qfq | 6,361,339 | 1,222,887,590 | 3.10% |
| 2026-04-20 | 185.88 | 189.68 | 183.00 | 188.17 | 133.18 | qfq | 5,698,966 | 1,063,930,251 | 1.19% |
| 2026-04-17 | 184.00 | 188.65 | 183.68 | 185.95 | 131.60 | qfq | 4,903,068 | 910,608,331 | -0.67% |
| 2026-04-16 | 181.30 | 187.96 | 180.02 | 187.21 | 132.50 | qfq | 6,572,141 | 1,217,266,911 | 4.76% |
| 2026-04-15 | 183.00 | 184.05 | 177.50 | 178.70 | 126.47 | qfq | 4,750,754 | 857,432,758 | -1.27% |
| 2026-04-14 | 176.88 | 183.50 | 176.88 | 181.00 | 128.10 | qfq | 5,883,110 | 1,055,922,333 | 5.54% |
| 2026-04-13 | 173.23 | 174.21 | 171.00 | 171.50 | 121.38 | qfq | 2,413,494 | 415,612,697 | -2.07% |
| 2026-04-10 | 175.09 | 178.35 | 174.80 | 175.12 | 123.94 | qfq | 3,310,889 | 584,321,314 | 0.26% |
| 2026-04-09 | 176.49 | 177.20 | 173.56 | 174.67 | 123.62 | qfq | 2,880,494 | 503,961,058 | -2.74% |
| 2026-04-08 | 170.00 | 180.05 | 170.00 | 179.59 | 127.10 | qfq | 4,527,641 | 799,694,255 | 8.44% |
| 2026-04-07 | 165.19 | 167.80 | 164.01 | 165.61 | 117.21 | qfq | 1,553,012 | 257,819,769 | 0.43% |
| 2026-04-03 | 168.32 | 169.00 | 164.50 | 164.90 | 116.71 | qfq | 1,529,208 | 254,086,422 | -1.78% |
| 2026-04-02 | 175.00 | 175.00 | 166.53 | 167.89 | 118.82 | qfq | 2,688,765 | 455,137,373 | -4.06% |
| 2026-04-01 | 173.44 | 176.24 | 171.88 | 175.00 | 123.86 | qfq | 2,578,061 | 449,213,478 | 3.06% |
| 2026-03-31 | 170.98 | 174.47 | 169.30 | 169.80 | 120.17 | qfq | 1,969,043 | 338,847,654 | -0.86% |
| 2026-03-30 | 170.00 | 172.82 | 168.83 | 171.28 | 121.22 | qfq | 1,594,952 | 272,927,890 | -1.11% |
| 2026-03-27 | 168.22 | 174.15 | 168.11 | 173.20 | 122.58 | qfq | 1,854,803 | 318,611,754 | 1.34% |
| 2026-03-26 | 174.20 | 175.60 | 169.68 | 170.91 | 120.96 | qfq | 2,099,415 | 362,739,535 | -2.27% |
| 2026-03-25 | 173.00 | 176.96 | 171.30 | 174.88 | 123.77 | qfq | 2,329,769 | 407,428,172 | 2.09% |
| 2026-03-24 | 172.80 | 174.50 | 168.44 | 171.30 | 121.24 | qfq | 2,316,456 | 396,333,493 | 1.36% |
| 2026-03-23 | 174.47 | 177.30 | 167.31 | 169.00 | 119.61 | qfq | 3,411,477 | 587,845,957 | -4.59% |
| 2026-03-20 | 184.07 | 185.30 | 176.64 | 177.13 | 125.36 | qfq | 2,999,373 | 542,370,720 | -3.29% |
| 2026-03-19 | 187.67 | 188.42 | 182.20 | 183.15 | 129.62 | qfq | 3,003,188 | 555,008,866 | -4.00% |
| 2026-03-18 | 187.00 | 192.48 | 186.96 | 190.78 | 135.02 | qfq | 2,664,747 | 507,099,428 | 2.36% |
| 2026-03-17 | 190.22 | 193.35 | 186.05 | 186.39 | 131.92 | qfq | 2,498,440 | 473,192,185 | -1.12% |
| 2026-03-16 | 189.38 | 189.38 | 183.81 | 188.50 | 133.41 | qfq | 2,359,247 | 440,039,801 | -0.28% |
| 2026-03-13 | 190.79 | 191.98 | 188.80 | 189.03 | 133.78 | qfq | 2,052,872 | 390,187,679 | -1.52% |
| 2026-03-12 | 195.00 | 197.20 | 190.03 | 191.95 | 135.85 | qfq | 2,131,377 | 411,626,315 | -1.46% |
| 2026-03-11 | 199.89 | 200.27 | 194.51 | 194.80 | 137.87 | qfq | 2,419,244 | 476,530,431 | -2.74% |
| 2026-03-10 | 201.38 | 205.44 | 198.54 | 200.28 | 141.75 | qfq | 2,959,508 | 595,887,053 | 1.15% |
| 2026-03-09 | 195.00 | 199.50 | 190.67 | 198.00 | 140.13 | qfq | 2,589,492 | 503,946,091 | -0.32% |
| 2026-03-06 | 197.81 | 200.98 | 196.78 | 198.63 | 140.58 | qfq | 2,096,221 | 417,479,962 | 0.45% |
| 2026-03-05 | 202.52 | 204.50 | 195.00 | 197.75 | 139.96 | qfq | 2,146,099 | 427,808,387 | -0.42% |
| 2026-03-04 | 203.58 | 205.30 | 197.03 | 198.58 | 140.54 | qfq | 3,170,846 | 636,674,211 | -2.55% |
| 2026-03-03 | 217.94 | 219.36 | 203.00 | 203.78 | 144.22 | qfq | 3,342,506 | 699,440,314 | -6.17% |
| 2026-03-02 | 220.00 | 226.00 | 216.20 | 217.17 | 153.70 | qfq | 3,316,391 | 726,028,898 | -3.68% |
| 2026-02-27 | 225.01 | 229.88 | 222.56 | 225.47 | 159.57 | qfq | 2,664,354 | 602,083,394 | 0.16% |
| 2026-02-26 | 228.00 | 229.40 | 223.82 | 225.10 | 159.31 | qfq | 2,706,861 | 612,144,802 | -0.40% |
| 2026-02-25 | 224.66 | 228.66 | 221.90 | 226.00 | 159.95 | qfq | 3,829,638 | 860,864,975 | 2.25% |
| 2026-02-24 | 240.00 | 242.20 | 220.70 | 221.02 | 156.43 | qfq | 5,438,837 | 1,227,518,741 | -7.80% |
| 2026-02-13 | 245.80 | 248.50 | 239.18 | 239.72 | 169.66 | qfq | 2,712,164 | 659,565,845 | -2.90% |
| 2026-02-12 | 247.04 | 249.86 | 242.52 | 246.89 | 174.73 | qfq | 2,496,458 | 615,100,674 | 0.27% |
| 2026-02-11 | 246.93 | 250.26 | 245.05 | 246.22 | 174.26 | qfq | 2,201,831 | 544,145,513 | -0.72% |
| 2026-02-10 | 248.17 | 251.98 | 243.01 | 248.00 | 175.52 | qfq | 3,419,307 | 847,487,252 | 0.34% |
| 2026-02-09 | 247.13 | 249.95 | 241.00 | 247.16 | 174.93 | qfq | 2,979,334 | 732,313,097 | 1.62% |
| 2026-02-06 | 243.00 | 248.39 | 239.13 | 243.23 | 172.14 | qfq | 2,358,155 | 576,207,628 | -0.81% |
| 2026-02-05 | 247.00 | 253.49 | 244.10 | 245.22 | 173.55 | qfq | 2,770,098 | 684,970,853 | -2.03% |
| 2026-02-04 | 264.65 | 266.88 | 249.00 | 250.30 | 177.15 | qfq | 5,231,715 | 1,326,345,001 | -6.71% |
| 2026-02-03 | 270.02 | 272.73 | 262.02 | 268.30 | 189.89 | qfq | 3,787,272 | 1,007,355,380 | 0.21% |
| 2026-02-02 | 277.98 | 283.92 | 266.40 | 267.73 | 189.48 | qfq | 3,247,736 | 888,513,143 | -4.04% |
| 2026-01-30 | 285.00 | 290.83 | 274.75 | 279.00 | 197.46 | qfq | 3,956,889 | 1,107,785,053 | -3.73% |
| 2026-01-29 | 285.90 | 309.98 | 283.13 | 289.80 | 205.10 | qfq | 4,391,863 | 1,305,744,493 | 0.30% |
| 2026-01-28 | 302.70 | 302.70 | 287.00 | 288.92 | 204.48 | qfq | 3,566,992 | 1,043,543,943 | -4.29% |
| 2026-01-27 | 296.50 | 308.95 | 293.08 | 301.88 | 213.65 | qfq | 3,801,062 | 1,143,809,113 | 1.97% |
| 2026-01-26 | 309.12 | 314.84 | 290.01 | 296.06 | 209.53 | qfq | 4,333,761 | 1,288,109,662 | -3.39% |
| 2026-01-23 | 296.47 | 314.98 | 296.47 | 306.44 | 216.88 | qfq | 4,644,941 | 1,425,029,138 | 3.36% |
| 2026-01-22 | 298.31 | 304.22 | 292.37 | 296.47 | 209.82 | qfq | 3,086,835 | 916,876,705 | -0.54% |
| 2026-01-21 | 300.00 | 305.97 | 293.00 | 298.08 | 210.96 | qfq | 3,995,847 | 1,195,838,601 | -1.30% |
| 2026-01-20 | 313.37 | 314.97 | 297.18 | 302.01 | 213.75 | qfq | 4,390,099 | 1,334,341,502 | -0.73% |
| 2026-01-19 | 322.47 | 326.99 | 302.98 | 304.24 | 215.32 | qfq | 7,832,615 | 2,440,572,904 | -6.62% |
| 2026-01-16 | 324.45 | 343.33 | 315.00 | 325.80 | 230.58 | qfq | 6,910,755 | 2,243,116,423 | -1.63% |
| 2026-01-15 | 312.38 | 337.37 | 312.38 | 331.20 | 234.40 | qfq | 7,548,208 | 2,469,825,219 | 3.83% |
| 2026-01-14 | 325.40 | 368.68 | 315.01 | 318.99 | 225.76 | qfq | 11,471,583 | 3,917,701,167 | -0.40% |
| 2026-01-13 | 331.00 | 344.99 | 309.90 | 320.28 | 226.68 | qfq | 10,948,433 | 3,596,883,913 | 3.99% |
| 2026-01-12 | 291.00 | 309.74 | 275.00 | 308.00 | 217.98 | qfq | 8,568,436 | 2,534,607,276 | 16.48% |
| 2026-01-09 | 247.91 | 268.60 | 247.90 | 264.42 | 187.14 | qfq | 5,345,419 | 1,386,699,178 | 5.70% |
| 2026-01-08 | 245.00 | 252.97 | 237.35 | 250.16 | 177.05 | qfq | 3,921,548 | 959,138,184 | 1.35% |
| 2026-01-07 | 244.00 | 253.77 | 240.68 | 246.84 | 174.70 | qfq | 2,716,646 | 672,076,034 | 0.09% |
| 2026-01-06 | 244.89 | 248.99 | 238.80 | 246.61 | 174.54 | qfq | 3,497,363 | 851,591,179 | 0.17% |
| 2026-01-05 | 229.91 | 249.88 | 228.89 | 246.20 | 174.25 | qfq | 5,670,929 | 1,373,161,492 | 8.18% |
| 2025-12-31 | 208.00 | 233.76 | 206.33 | 227.58 | 161.07 | qfq | 3,959,937 | 884,937,114 | 7.84% |
| 2025-12-30 | 216.19 | 223.10 | 203.37 | 211.03 | 149.36 | qfq | 2,919,171 | 625,175,000 | -1.90% |
| 2025-12-29 | 213.62 | 218.01 | 211.00 | 215.11 | 152.24 | qfq | 1,655,554 | 355,890,775 | 0.01% |
| 2025-12-26 | 214.52 | 218.50 | 212.77 | 215.08 | 152.22 | qfq | 1,313,878 | 283,020,203 | 0.07% |
| 2025-12-25 | 213.93 | 218.80 | 210.28 | 214.92 | 152.11 | qfq | 1,622,108 | 348,874,086 | 0.46% |
| 2025-12-24 | 213.00 | 215.76 | 210.05 | 213.93 | 151.41 | qfq | 1,408,638 | 300,236,339 | 0.16% |
| 2025-12-23 | 218.58 | 220.20 | 212.10 | 213.59 | 151.17 | qfq | 1,515,683 | 327,014,872 | -1.01% |
| 2025-12-22 | 217.50 | 220.60 | 213.55 | 215.78 | 152.72 | qfq | 1,608,260 | 347,646,591 | -1.80% |
| 2025-12-19 | 223.28 | 223.97 | 218.04 | 219.74 | 155.52 | qfq | 1,505,669 | 331,796,176 | -1.59% |
| 2025-12-18 | 223.00 | 227.60 | 221.35 | 223.28 | 158.02 | qfq | 1,991,299 | 445,731,189 | -1.66% |
| 2025-12-17 | 215.50 | 228.00 | 213.50 | 227.04 | 160.69 | qfq | 3,238,231 | 724,573,327 | 4.87% |
| 2025-12-16 | 215.10 | 219.56 | 211.31 | 216.50 | 153.23 | qfq | 2,339,952 | 506,532,697 | 1.36% |
| 2025-12-15 | 215.15 | 219.00 | 212.15 | 213.60 | 151.17 | qfq | 2,933,441 | 627,859,557 | -3.78% |
| 2025-12-12 | 195.08 | 223.49 | 195.08 | 222.00 | 157.12 | qfq | 8,583,456 | 1,801,744,675 | 13.80% |
| 2025-12-11 | 200.01 | 200.01 | 193.70 | 195.08 | 138.07 | qfq | 2,054,424 | 403,713,352 | -2.61% |
| 2025-12-10 | 192.00 | 200.43 | 187.00 | 200.30 | 141.76 | qfq | 2,674,188 | 517,772,463 | 3.62% |
| 2025-12-09 | 196.99 | 197.40 | 193.00 | 193.30 | 136.81 | qfq | 1,708,167 | 333,244,448 | -1.97% |
| 2025-12-08 | 196.50 | 199.52 | 194.21 | 197.18 | 139.55 | qfq | 1,553,568 | 305,596,141 | 1.04% |
| 2025-12-05 | 202.60 | 204.31 | 193.77 | 195.16 | 138.12 | qfq | 2,795,104 | 549,350,875 | -3.67% |
| 2025-12-04 | 202.12 | 204.98 | 197.00 | 202.60 | 143.39 | qfq | 1,588,688 | 318,555,924 | 0.05% |
| 2025-12-03 | 205.72 | 206.97 | 202.00 | 202.50 | 143.32 | qfq | 1,497,960 | 305,639,985 | -1.70% |
| 2025-12-02 | 210.00 | 211.22 | 203.80 | 206.00 | 145.80 | qfq | 1,467,630 | 303,098,489 | -2.37% |
| 2025-12-01 | 207.05 | 212.78 | 205.01 | 210.99 | 149.33 | qfq | 2,596,744 | 543,114,359 | 1.88% |
| 2025-11-28 | 208.00 | 208.21 | 201.62 | 207.09 | 146.57 | qfq | 2,322,451 | 474,333,288 | -0.23% |
| 2025-11-27 | 210.58 | 213.18 | 206.00 | 207.56 | 146.90 | qfq | 1,887,877 | 394,483,514 | -1.47% |
| 2025-11-26 | 207.00 | 213.33 | 206.50 | 210.66 | 149.09 | qfq | 2,401,872 | 504,531,753 | 1.39% |
| 2025-11-25 | 208.94 | 216.48 | 206.78 | 207.77 | 147.05 | qfq | 3,774,938 | 793,060,046 | -0.53% |
| 2025-11-24 | 198.26 | 211.73 | 193.11 | 208.88 | 147.83 | qfq | 4,086,051 | 831,624,697 | 7.12% |
| 2025-11-21 | 195.31 | 201.40 | 191.00 | 195.00 | 138.01 | qfq | 2,372,719 | 463,392,917 | -1.96% |
| 2025-11-20 | 200.80 | 203.99 | 193.00 | 198.90 | 140.77 | qfq | 2,879,807 | 572,269,381 | -1.29% |
| 2025-11-19 | 206.88 | 211.58 | 201.31 | 201.50 | 142.61 | qfq | 2,689,650 | 552,060,647 | -2.89% |
| 2025-11-18 | 202.00 | 215.00 | 201.36 | 207.50 | 146.86 | qfq | 3,843,049 | 803,132,608 | 1.22% |
| 2025-11-17 | 201.80 | 211.00 | 200.00 | 205.00 | 145.09 | qfq | 3,179,964 | 652,469,174 | 0.99% |
| 2025-11-14 | 204.26 | 207.50 | 200.00 | 203.00 | 143.67 | qfq | 2,674,891 | 545,396,528 | -2.66% |
| 2025-11-13 | 203.67 | 216.49 | 203.40 | 208.54 | 147.59 | qfq | 3,994,269 | 841,041,907 | 3.03% |
| 2025-11-12 | 200.00 | 203.70 | 197.70 | 202.40 | 143.25 | qfq | 2,075,464 | 416,870,860 | 0.94% |
| 2025-11-11 | 203.00 | 208.00 | 199.20 | 200.51 | 141.91 | qfq | 3,675,129 | 745,954,999 | -1.74% |
| 2025-11-10 | 210.03 | 215.00 | 201.70 | 204.07 | 144.43 | qfq | 4,858,459 | 1,004,105,708 | -4.18% |
| 2025-11-07 | 215.05 | 221.52 | 211.56 | 212.97 | 150.73 | qfq | 3,137,128 | 673,768,374 | -2.18% |
| 2025-11-06 | 216.04 | 219.06 | 209.17 | 217.72 | 154.09 | qfq | 4,389,472 | 940,622,950 | -1.26% |
| 2025-11-05 | 216.00 | 220.62 | 206.18 | 220.50 | 156.06 | qfq | 5,933,624 | 1,262,511,253 | -2.00% |
| 2025-11-04 | 211.90 | 225.00 | 210.74 | 225.00 | 159.24 | qfq | 6,751,441 | 1,482,365,992 | 2.50% |
| 2025-11-03 | 221.00 | 229.90 | 215.66 | 219.51 | 155.36 | qfq | 8,728,767 | 1,934,316,916 | 1.23% |
| 2025-10-31 | 195.88 | 222.00 | 195.88 | 216.85 | 153.47 | qfq | 11,224,686 | 2,377,836,012 | 14.14% |
| 2025-10-30 | 182.45 | 194.88 | 182.45 | 189.98 | 134.46 | qfq | 5,897,514 | 1,123,993,407 | 2.47% |
| 2025-10-29 | 183.00 | 188.36 | 179.70 | 185.40 | 131.22 | qfq | 3,617,445 | 664,127,567 | 1.35% |
| 2025-10-28 | 177.32 | 194.85 | 177.32 | 182.93 | 129.47 | qfq | 6,985,497 | 1,307,191,646 | 3.16% |
| 2025-10-27 | 179.00 | 179.90 | 174.51 | 177.33 | 125.50 | qfq | 3,458,600 | 612,070,803 | -0.92% |
| 2025-10-24 | 173.88 | 182.12 | 173.57 | 178.97 | 126.66 | qfq | 4,285,824 | 769,509,854 | 2.83% |
| 2025-10-23 | 175.56 | 176.12 | 170.10 | 174.05 | 123.18 | qfq | 3,038,893 | 526,897,615 | -1.85% |
| 2025-10-22 | 172.06 | 179.10 | 169.85 | 177.33 | 125.50 | qfq | 4,831,711 | 845,773,778 | 2.95% |
| 2025-10-21 | 166.55 | 174.40 | 166.01 | 172.25 | 121.91 | qfq | 4,159,946 | 717,012,565 | 2.96% |
| 2025-10-20 | 172.00 | 174.97 | 164.19 | 167.29 | 118.40 | qfq | 4,766,787 | 803,833,329 | -1.13% |
| 2025-10-17 | 175.93 | 178.58 | 168.69 | 169.20 | 119.75 | qfq | 3,928,886 | 675,365,020 | -3.75% |
| 2025-10-16 | 168.39 | 178.20 | 166.80 | 175.80 | 124.42 | qfq | 6,093,861 | 1,060,985,917 | 4.10% |
| 2025-10-15 | 164.93 | 175.60 | 163.55 | 168.88 | 119.52 | qfq | 5,100,649 | 870,208,431 | 2.49% |
| 2025-10-14 | 163.00 | 167.97 | 160.26 | 164.77 | 116.61 | qfq | 4,106,859 | 675,742,483 | 1.92% |
| 2025-10-13 | 153.56 | 166.80 | 153.56 | 161.66 | 114.41 | qfq | 3,706,285 | 600,838,473 | -0.39% |
| 2025-10-10 | 165.00 | 165.68 | 160.25 | 162.29 | 114.86 | qfq | 3,463,549 | 563,663,166 | -2.70% |
| 2025-10-09 | 160.00 | 171.00 | 160.00 | 166.80 | 118.05 | qfq | 6,273,361 | 1,043,419,989 | 4.46% |
| 2025-09-30 | 150.51 | 163.03 | 150.00 | 159.68 | 113.01 | qfq | 7,947,002 | 1,261,875,294 | 6.64% |
| 2025-09-29 | 151.00 | 151.10 | 146.00 | 149.74 | 105.98 | qfq | 5,699,086 | 844,969,711 | -3.08% |
| 2025-09-26 | 165.80 | 168.42 | 153.11 | 154.50 | 109.35 | qfq | 9,957,550 | 1,577,562,037 | -10.10% |
| 2025-09-25 | 157.77 | 174.28 | 157.00 | 171.85 | 121.63 | qfq | 5,067,091 | 859,195,345 | 8.63% |
| 2025-09-24 | 152.26 | 158.30 | 152.07 | 158.20 | 111.96 | qfq | 1,368,734 | 213,405,690 | 2.79% |
| 2025-09-23 | 156.00 | 157.77 | 149.90 | 153.90 | 108.92 | qfq | 1,559,309 | 238,514,066 | -2.35% |
| 2025-09-22 | 157.00 | 159.56 | 155.00 | 157.60 | 111.54 | qfq | 1,105,871 | 174,006,017 | -0.11% |
| 2025-09-19 | 160.51 | 161.38 | 157.02 | 157.78 | 111.67 | qfq | 988,198 | 156,926,855 | -1.56% |
| 2025-09-18 | 163.00 | 165.05 | 158.93 | 160.28 | 113.44 | qfq | 1,698,745 | 275,868,193 | -2.10% |
| 2025-09-17 | 163.59 | 164.89 | 161.50 | 163.71 | 115.86 | qfq | 1,450,127 | 236,746,537 | -0.10% |
| 2025-09-16 | 157.00 | 163.87 | 156.50 | 163.87 | 115.98 | qfq | 2,475,369 | 398,971,562 | 4.42% |
| 2025-09-15 | 158.00 | 158.60 | 155.65 | 156.94 | 111.07 | qfq | 831,773 | 130,416,157 | -0.67% |
| 2025-09-12 | 159.30 | 159.35 | 157.60 | 158.00 | 111.82 | qfq | 1,304,501 | 206,713,967 | -0.81% |
| 2025-09-11 | 155.16 | 159.49 | 153.60 | 159.29 | 112.74 | qfq | 1,567,359 | 246,316,193 | 2.65% |
| 2025-09-10 | 153.20 | 155.99 | 152.70 | 155.18 | 109.83 | qfq | 1,355,408 | 209,344,600 | 1.42% |
| 2025-09-09 | 156.69 | 156.69 | 152.77 | 153.00 | 108.28 | qfq | 1,377,696 | 212,109,364 | -2.35% |
| 2025-09-08 | 157.60 | 160.00 | 156.00 | 156.69 | 110.90 | qfq | 1,635,527 | 256,742,698 | -0.73% |
| 2025-09-05 | 155.99 | 158.03 | 153.50 | 157.84 | 111.71 | qfq | 1,419,948 | 222,019,961 | 1.62% |
| 2025-09-04 | 164.44 | 164.94 | 154.00 | 155.33 | 109.93 | qfq | 1,899,834 | 302,124,103 | -5.10% |
| 2025-09-03 | 171.43 | 171.52 | 162.03 | 163.67 | 115.84 | qfq | 2,038,423 | 338,027,033 | -3.89% |
| 2025-09-02 | 174.69 | 174.69 | 169.00 | 170.30 | 120.53 | qfq | 1,623,808 | 277,589,704 | -2.55% |
| 2025-09-01 | 175.50 | 181.28 | 173.50 | 174.76 | 123.69 | qfq | 1,631,618 | 288,456,747 | -0.48% |
| 2025-08-29 | 183.00 | 183.00 | 172.00 | 175.60 | 124.28 | qfq | 2,437,386 | 429,765,280 | -5.05% |
| 2025-08-28 | 179.08 | 184.98 | 177.01 | 184.93 | 130.88 | qfq | 2,172,880 | 393,082,613 | 2.60% |
| 2025-08-27 | 187.98 | 189.77 | 180.20 | 180.25 | 127.57 | qfq | 2,587,828 | 480,659,020 | -2.72% |
| 2025-08-26 | 183.79 | 188.59 | 182.31 | 185.29 | 131.14 | qfq | 2,026,348 | 376,375,569 | 0.43% |
| 2025-08-25 | 183.82 | 188.00 | 181.99 | 184.50 | 130.58 | qfq | 2,715,600 | 500,186,606 | 0.87% |
| 2025-08-22 | 175.00 | 183.00 | 174.99 | 182.91 | 129.45 | qfq | 2,585,118 | 465,218,564 | 4.23% |
| 2025-08-21 | 174.50 | 180.89 | 174.36 | 175.48 | 124.19 | qfq | 2,019,030 | 357,764,289 | 0.65% |
| 2025-08-20 | 173.12 | 174.77 | 169.00 | 174.35 | 123.40 | qfq | 1,215,773 | 209,364,627 | 0.72% |
| 2025-08-19 | 176.04 | 176.58 | 172.85 | 173.10 | 122.51 | qfq | 1,513,271 | 263,771,205 | -1.64% |
| 2025-08-18 | 170.12 | 177.50 | 170.12 | 175.99 | 124.56 | qfq | 2,354,442 | 412,909,844 | 3.40% |
| 2025-08-15 | 166.31 | 173.00 | 166.00 | 170.21 | 120.46 | qfq | 1,372,750 | 233,099,687 | 1.75% |
| 2025-08-14 | 171.51 | 171.98 | 166.50 | 167.28 | 118.39 | qfq | 1,510,317 | 255,036,897 | -2.46% |
| 2025-08-13 | 170.66 | 173.60 | 169.55 | 171.50 | 121.38 | qfq | 1,632,833 | 279,396,075 | 0.68% |
| 2025-08-12 | 172.00 | 172.05 | 168.85 | 170.34 | 120.56 | qfq | 1,087,129 | 185,065,791 | -0.94% |
| 2025-08-11 | 166.70 | 172.17 | 166.30 | 171.95 | 121.70 | qfq | 1,599,957 | 272,261,219 | 2.41% |
| 2025-08-08 | 177.96 | 177.96 | 166.25 | 167.91 | 118.84 | qfq | 3,168,851 | 538,936,812 | -6.05% |
| 2025-08-07 | 183.88 | 184.63 | 178.49 | 178.72 | 126.49 | qfq | 1,364,799 | 246,885,990 | -2.27% |
| 2025-08-06 | 184.88 | 184.88 | 178.00 | 182.88 | 129.43 | qfq | 1,843,072 | 333,548,669 | -1.09% |
| 2025-08-05 | 188.21 | 189.68 | 183.35 | 184.90 | 130.86 | qfq | 1,239,844 | 229,448,535 | -1.98% |
| 2025-08-04 | 188.30 | 189.00 | 183.91 | 188.63 | 133.50 | qfq | 1,638,110 | 306,538,518 | -1.21% |
| 2025-08-01 | 189.00 | 193.50 | 183.80 | 190.94 | 135.14 | qfq | 2,387,793 | 450,857,044 | 1.83% |
| 2025-07-31 | 181.80 | 195.14 | 181.80 | 187.50 | 132.70 | qfq | 2,880,255 | 546,704,551 | 2.10% |
| 2025-07-30 | 180.00 | 189.30 | 175.23 | 183.64 | 129.97 | qfq | 2,388,697 | 434,564,939 | 1.47% |
| 2025-07-29 | 178.00 | 182.02 | 178.00 | 180.98 | 128.09 | qfq | 1,373,905 | 247,516,608 | 0.21% |
| 2025-07-28 | 183.63 | 183.99 | 174.61 | 180.60 | 127.82 | qfq | 2,633,275 | 470,356,757 | -1.50% |
| 2025-07-25 | 178.90 | 186.60 | 177.70 | 183.35 | 129.76 | qfq | 3,056,401 | 558,167,290 | 2.61% |
| 2025-07-24 | 168.22 | 178.81 | 166.85 | 178.68 | 126.46 | qfq | 3,472,847 | 605,903,900 | 6.23% |
| 2025-07-23 | 165.00 | 169.90 | 162.88 | 168.20 | 119.04 | qfq | 2,095,832 | 349,685,839 | 2.19% |
| 2025-07-22 | 172.15 | 173.00 | 163.00 | 164.60 | 116.49 | qfq | 3,368,896 | 558,721,703 | -4.79% |
| 2025-07-21 | 172.49 | 176.25 | 170.94 | 172.89 | 122.36 | qfq | 1,690,363 | 292,152,093 | 0.81% |
| 2025-07-18 | 166.60 | 178.00 | 166.01 | 171.50 | 121.38 | qfq | 3,604,406 | 624,873,617 | 4.24% |
| 2025-07-17 | 166.00 | 166.00 | 162.60 | 164.52 | 116.44 | qfq | 1,794,744 | 294,166,341 | -1.57% |
| 2025-07-16 | 168.01 | 175.99 | 166.18 | 167.15 | 118.30 | qfq | 2,622,790 | 448,892,646 | -1.54% |
| 2025-07-15 | 163.00 | 169.92 | 158.20 | 169.77 | 120.15 | qfq | 2,573,779 | 423,158,969 | 6.68% |
| 2025-07-14 | 161.00 | 163.10 | 158.69 | 159.14 | 112.63 | qfq | 1,179,815 | 189,337,803 | -0.06% |
| 2025-07-11 | 154.50 | 161.48 | 153.61 | 159.24 | 112.70 | qfq | 1,552,644 | 245,838,538 | 3.07% |
| 2025-07-10 | 157.10 | 158.50 | 154.27 | 154.50 | 109.35 | qfq | 860,254 | 133,969,858 | -2.34% |
| 2025-07-09 | 157.55 | 159.26 | 155.56 | 158.20 | 111.96 | qfq | 1,012,530 | 159,482,296 | -0.34% |
| 2025-07-08 | 150.58 | 160.47 | 150.47 | 158.74 | 112.35 | qfq | 1,795,597 | 281,415,061 | 5.50% |
| 2025-07-07 | 155.01 | 155.26 | 150.40 | 150.46 | 106.49 | qfq | 902,464 | 137,571,286 | -2.79% |
| 2025-07-04 | 153.96 | 159.00 | 151.70 | 154.78 | 109.54 | qfq | 1,366,339 | 212,435,581 | 1.32% |
| 2025-07-03 | 152.50 | 154.96 | 152.12 | 152.76 | 108.11 | qfq | 662,193 | 101,758,437 | 0.03% |
| 2025-07-02 | 157.05 | 157.05 | 152.24 | 152.71 | 108.08 | qfq | 889,620 | 136,764,892 | -3.18% |
| 2025-07-01 | 157.91 | 158.29 | 154.23 | 157.72 | 111.63 | qfq | 1,108,076 | 173,365,591 | -0.12% |
| 2025-06-30 | 154.80 | 159.88 | 154.00 | 157.91 | 111.76 | qfq | 1,110,260 | 174,978,552 | 2.55% |
| 2025-06-27 | 152.80 | 157.63 | 150.83 | 153.99 | 108.99 | qfq | 1,000,924 | 154,325,526 | 0.55% |
| 2025-06-26 | 156.59 | 156.60 | 153.02 | 153.15 | 108.39 | qfq | 1,018,029 | 157,430,567 | -2.20% |
| 2025-06-25 | 154.44 | 157.25 | 152.06 | 156.60 | 110.83 | qfq | 1,186,705 | 183,839,807 | 1.49% |
| 2025-06-24 | 151.08 | 154.59 | 150.30 | 154.30 | 109.20 | qfq | 1,260,755 | 192,473,480 | 2.48% |
| 2025-06-23 | 145.19 | 151.74 | 142.52 | 150.56 | 106.56 | qfq | 1,360,675 | 202,785,119 | 3.18% |
| 2025-06-20 | 148.00 | 151.98 | 145.52 | 145.92 | 103.27 | qfq | 1,027,027 | 152,245,733 | -1.35% |
| 2025-06-19 | 146.08 | 152.19 | 146.08 | 147.92 | 104.69 | qfq | 1,210,619 | 181,527,753 | 0.25% |
| 2025-06-18 | 145.49 | 149.80 | 143.03 | 147.55 | 104.43 | qfq | 934,365 | 137,262,025 | 1.42% |
| 2025-06-17 | 149.63 | 150.70 | 144.98 | 145.49 | 102.97 | qfq | 1,124,290 | 164,990,741 | -2.84% |
| 2025-06-16 | 148.76 | 151.60 | 148.35 | 149.74 | 105.98 | qfq | 1,001,257 | 150,186,770 | -0.17% |
| 2025-06-13 | 154.23 | 154.30 | 148.00 | 150.00 | 106.16 | qfq | 1,443,004 | 216,229,285 | -3.22% |
| 2025-06-12 | 156.00 | 158.47 | 154.85 | 154.99 | 109.69 | qfq | 789,360 | 123,360,847 | -1.44% |
| 2025-06-11 | 156.70 | 158.50 | 156.00 | 157.25 | 111.29 | qfq | 681,186 | 107,149,067 | 0.28% |
| 2025-06-10 | 162.85 | 164.10 | 155.00 | 156.81 | 110.98 | qfq | 1,272,637 | 201,003,711 | -3.29% |
| 2025-06-09 | 158.20 | 164.69 | 158.20 | 162.15 | 114.76 | qfq | 1,294,492 | 210,464,854 | 2.49% |
| 2025-06-06 | 162.99 | 162.99 | 158.00 | 158.21 | 111.97 | qfq | 894,864 | 142,560,206 | -3.03% |
| 2025-06-05 | 156.62 | 164.50 | 155.18 | 163.16 | 115.48 | qfq | 1,355,087 | 216,371,393 | 4.19% |
| 2025-06-04 | 154.36 | 157.20 | 154.00 | 156.60 | 110.83 | qfq | 607,122 | 94,751,426 | 1.16% |
| 2025-06-03 | 150.52 | 159.51 | 150.52 | 154.81 | 109.57 | qfq | 733,642 | 114,648,241 | 0.88% |
| 2025-05-30 | 156.31 | 156.65 | 152.27 | 153.46 | 108.61 | qfq | 678,773 | 104,444,842 | -2.57% |
| 2025-05-29 | 152.20 | 157.77 | 151.42 | 157.50 | 111.47 | qfq | 1,058,521 | 164,385,887 | 3.05% |
| 2025-05-28 | 154.05 | 157.00 | 151.00 | 152.84 | 108.17 | qfq | 1,097,609 | 168,505,273 | -1.08% |
| 2025-05-27 | 160.57 | 160.66 | 154.15 | 154.51 | 109.35 | qfq | 1,167,969 | 182,759,989 | -4.07% |
| 2025-05-26 | 164.95 | 166.50 | 160.20 | 161.07 | 114.00 | qfq | 1,095,269 | 177,683,870 | -31.37% |
| 2025-05-23 | 231.06 | 240.88 | 224.00 | 234.70 | 117.64 | qfq | 1,603,267 | 374,523,114 | 2.03% |
| 2025-05-22 | 228.00 | 231.49 | 224.50 | 230.02 | 115.29 | qfq | 784,842 | 178,788,529 | 0.78% |
| 2025-05-21 | 232.00 | 232.22 | 227.23 | 228.23 | 114.39 | qfq | 492,742 | 112,888,993 | -1.11% |
| 2025-05-20 | 231.00 | 235.88 | 230.25 | 230.80 | 115.68 | qfq | 659,530 | 153,238,292 | 0.90% |
| 2025-05-19 | 228.00 | 229.88 | 225.04 | 228.73 | 114.64 | qfq | 531,329 | 120,805,105 | -0.42% |
| 2025-05-16 | 230.22 | 232.00 | 228.76 | 229.69 | 115.13 | qfq | 590,290 | 135,904,795 | -0.83% |
| 2025-05-15 | 237.94 | 239.00 | 231.04 | 231.62 | 116.09 | qfq | 804,731 | 188,288,515 | -2.88% |
| 2025-05-14 | 244.29 | 252.22 | 235.05 | 238.49 | 119.54 | qfq | 1,357,916 | 328,561,870 | -2.66% |
| 2025-05-13 | 245.50 | 254.80 | 244.44 | 245.00 | 122.80 | qfq | 1,169,334 | 290,801,328 | 1.37% |
| 2025-05-12 | 237.90 | 243.96 | 235.07 | 241.68 | 121.14 | qfq | 1,072,233 | 257,525,769 | 2.93% |
| 2025-05-09 | 246.45 | 249.00 | 233.14 | 234.79 | 117.68 | qfq | 1,532,105 | 363,730,386 | -4.53% |
| 2025-05-08 | 245.48 | 250.60 | 244.45 | 245.94 | 123.27 | qfq | 1,062,475 | 262,911,328 | 0.34% |
| 2025-05-07 | 252.85 | 255.51 | 242.22 | 245.11 | 122.85 | qfq | 1,336,956 | 331,435,894 | -2.15% |
| 2025-05-06 | 249.96 | 257.68 | 248.48 | 250.50 | 125.56 | qfq | 1,609,500 | 406,277,799 | 0.01% |
| 2025-04-30 | 238.00 | 252.58 | 236.01 | 250.48 | 125.55 | qfq | 2,078,572 | 517,187,735 | 5.84% |
| 2025-04-29 | 227.23 | 237.40 | 224.00 | 236.65 | 118.61 | qfq | 1,650,626 | 386,062,153 | 3.39% |
| 2025-04-28 | 227.50 | 232.88 | 226.32 | 228.90 | 114.73 | qfq | 884,326 | 203,118,241 | 1.14% |
| 2025-04-25 | 225.35 | 228.69 | 219.35 | 226.32 | 113.44 | qfq | 889,819 | 199,883,559 | 2.24% |
| 2025-04-24 | 228.83 | 231.00 | 219.79 | 221.37 | 110.96 | qfq | 1,458,963 | 326,265,992 | -3.27% |
| 2025-04-23 | 228.48 | 233.00 | 227.65 | 228.86 | 114.71 | qfq | 1,219,033 | 280,394,398 | 0.95% |
| 2025-04-22 | 242.26 | 245.75 | 225.50 | 226.71 | 113.63 | qfq | 2,374,138 | 551,913,491 | -7.39% |
| 2025-04-21 | 230.01 | 254.00 | 228.00 | 244.80 | 122.70 | qfq | 2,123,493 | 516,734,646 | 5.20% |
| 2025-04-18 | 239.20 | 239.96 | 229.33 | 232.70 | 116.63 | qfq | 1,365,069 | 318,830,341 | -2.54% |
| 2025-04-17 | 223.30 | 238.79 | 222.65 | 238.76 | 119.67 | qfq | 1,975,784 | 460,197,289 | 6.13% |
| 2025-04-16 | 228.10 | 240.82 | 222.61 | 224.96 | 112.76 | qfq | 2,567,520 | 596,919,493 | 0.20% |
| 2025-04-15 | 208.00 | 225.32 | 206.82 | 224.50 | 112.52 | qfq | 2,363,684 | 518,888,100 | 9.64% |
| 2025-04-14 | 204.00 | 208.85 | 203.29 | 204.77 | 102.64 | qfq | 641,296 | 131,867,835 | 1.36% |
| 2025-04-11 | 196.23 | 205.68 | 196.23 | 202.02 | 101.26 | qfq | 1,015,151 | 204,576,712 | 2.33% |
| 2025-04-10 | 200.00 | 206.68 | 196.58 | 197.42 | 98.95 | qfq | 1,086,150 | 219,429,400 | -0.74% |
| 2025-04-09 | 183.70 | 202.60 | 179.02 | 198.89 | 99.69 | qfq | 1,321,808 | 253,180,960 | 5.47% |
| 2025-04-08 | 187.50 | 196.00 | 184.00 | 188.58 | 94.52 | qfq | 1,106,468 | 210,167,437 | 1.93% |
| 2025-04-07 | 202.94 | 206.62 | 179.20 | 185.01 | 92.73 | qfq | 1,507,173 | 288,208,494 | -14.55% |
| 2025-04-03 | 209.49 | 221.00 | 209.02 | 216.51 | 108.52 | qfq | 1,156,759 | 252,094,798 | 2.34% |
| 2025-04-02 | 212.15 | 215.00 | 209.52 | 211.56 | 106.04 | qfq | 729,336 | 154,545,195 | -1.14% |
| 2025-04-01 | 214.87 | 216.59 | 212.23 | 213.99 | 107.26 | qfq | 514,427 | 110,169,918 | -0.19% |
| 2025-03-31 | 209.51 | 215.20 | 207.10 | 214.40 | 107.46 | qfq | 870,076 | 183,665,812 | 1.06% |
| 2025-03-28 | 215.01 | 218.70 | 212.00 | 212.16 | 106.34 | qfq | 923,871 | 198,243,439 | -1.84% |
| 2025-03-27 | 213.00 | 220.63 | 210.51 | 216.14 | 108.33 | qfq | 1,027,385 | 221,822,448 | 1.00% |
| 2025-03-26 | 223.01 | 223.60 | 212.60 | 213.99 | 107.26 | qfq | 1,858,498 | 400,373,687 | -5.65% |
| 2025-03-25 | 224.50 | 230.88 | 223.93 | 226.81 | 113.68 | qfq | 727,033 | 165,587,034 | 1.19% |
| 2025-03-24 | 220.23 | 229.00 | 219.18 | 224.15 | 112.35 | qfq | 613,968 | 137,279,952 | 0.52% |
| 2025-03-21 | 239.11 | 240.00 | 221.30 | 223.00 | 111.77 | qfq | 1,490,945 | 341,330,536 | -7.47% |
| 2025-03-20 | 246.00 | 248.59 | 240.90 | 241.00 | 120.79 | qfq | 582,983 | 142,549,884 | -2.63% |
| 2025-03-19 | 249.09 | 251.00 | 247.10 | 247.50 | 124.05 | qfq | 367,194 | 91,181,598 | -1.28% |
| 2025-03-18 | 253.85 | 257.01 | 249.00 | 250.72 | 125.67 | qfq | 619,257 | 156,067,587 | -1.08% |
| 2025-03-17 | 254.01 | 259.42 | 251.00 | 253.45 | 127.03 | qfq | 722,130 | 184,841,401 | -0.33% |
| 2025-03-14 | 248.80 | 256.80 | 246.99 | 254.30 | 127.46 | qfq | 709,609 | 179,248,182 | 2.18% |
| 2025-03-13 | 254.40 | 254.98 | 245.00 | 248.88 | 124.74 | qfq | 654,999 | 163,077,194 | -2.01% |
| 2025-03-12 | 259.90 | 261.00 | 253.88 | 253.99 | 127.31 | qfq | 663,004 | 170,258,812 | -1.14% |
| 2025-03-11 | 251.00 | 258.86 | 251.00 | 256.93 | 128.78 | qfq | 518,085 | 132,655,800 | -1.16% |
| 2025-03-10 | 267.00 | 269.00 | 256.00 | 259.95 | 130.29 | qfq | 928,015 | 241,910,074 | -2.97% |
| 2025-03-07 | 272.30 | 278.50 | 263.23 | 267.91 | 134.28 | qfq | 1,290,285 | 350,994,073 | -3.63% |
| 2025-03-06 | 269.96 | 285.00 | 269.96 | 278.00 | 139.34 | qfq | 2,162,052 | 598,544,677 | 6.84% |
| 2025-03-05 | 257.75 | 269.80 | 256.38 | 260.21 | 130.42 | qfq | 905,544 | 236,691,127 | -0.01% |
| 2025-03-04 | 251.23 | 264.99 | 251.23 | 260.23 | 130.43 | qfq | 1,230,766 | 320,523,905 | 1.87% |
| 2025-03-03 | 242.00 | 262.80 | 240.50 | 255.45 | 128.04 | qfq | 1,533,341 | 389,158,246 | 5.65% |
| 2025-02-28 | 250.21 | 258.00 | 241.43 | 241.80 | 121.20 | qfq | 1,213,301 | 302,734,924 | -4.80% |
| 2025-02-27 | 260.84 | 266.00 | 250.41 | 254.00 | 127.31 | qfq | 1,309,477 | 337,247,103 | -1.26% |
| 2025-02-26 | 260.54 | 261.97 | 255.00 | 257.25 | 128.94 | qfq | 1,080,563 | 277,868,293 | -1.40% |
| 2025-02-25 | 259.70 | 267.90 | 253.23 | 260.90 | 130.77 | qfq | 1,080,066 | 281,324,205 | -1.73% |
| 2025-02-24 | 262.70 | 269.99 | 256.59 | 265.50 | 133.07 | qfq | 1,297,841 | 340,508,455 | -0.11% |
| 2025-02-21 | 256.31 | 271.47 | 255.00 | 265.80 | 133.23 | qfq | 2,188,961 | 573,532,381 | 3.99% |
| 2025-02-20 | 267.82 | 274.99 | 254.24 | 255.60 | 128.11 | qfq | 2,021,422 | 524,286,383 | -5.98% |
| 2025-02-19 | 265.09 | 278.58 | 265.00 | 271.87 | 136.27 | qfq | 1,311,712 | 357,580,773 | 2.16% |
| 2025-02-18 | 290.97 | 292.00 | 262.60 | 266.12 | 133.39 | qfq | 2,176,100 | 601,245,771 | -9.47% |
| 2025-02-17 | 291.99 | 318.28 | 286.85 | 293.97 | 147.34 | qfq | 2,454,519 | 741,990,059 | 0.35% |
| 2025-02-14 | 259.22 | 298.79 | 259.00 | 292.94 | 146.83 | qfq | 2,680,721 | 754,775,841 | 12.14% |
| 2025-02-13 | 266.13 | 278.44 | 260.80 | 261.22 | 130.93 | qfq | 1,418,796 | 379,714,085 | -2.82% |
| 2025-02-12 | 252.80 | 274.99 | 247.50 | 268.81 | 134.73 | qfq | 2,369,725 | 625,384,230 | 6.31% |
| 2025-02-11 | 251.10 | 258.00 | 245.08 | 252.86 | 126.74 | qfq | 1,572,103 | 394,018,703 | 0.72% |
| 2025-02-10 | 257.00 | 262.88 | 249.00 | 251.06 | 125.84 | qfq | 1,943,556 | 493,834,605 | -2.80% |
| 2025-02-07 | 267.00 | 273.58 | 255.88 | 258.30 | 129.47 | qfq | 2,104,332 | 552,762,400 | -5.05% |
| 2025-02-06 | 252.18 | 272.72 | 251.00 | 272.05 | 136.36 | qfq | 1,655,810 | 435,957,491 | 4.68% |
| 2025-02-05 | 271.45 | 300.00 | 253.24 | 259.89 | 130.26 | qfq | 2,917,147 | 801,084,634 | 3.54% |
| 2025-01-27 | 243.01 | 265.00 | 243.00 | 251.00 | 125.81 | qfq | 1,863,776 | 476,875,876 | 0.11% |
| 2025-01-24 | 229.50 | 256.00 | 227.60 | 250.72 | 125.67 | qfq | 2,034,206 | 497,274,094 | 9.58% |
| 2025-01-23 | 216.63 | 237.00 | 216.63 | 228.80 | 114.68 | qfq | 1,872,599 | 430,547,163 | 5.34% |
| 2025-01-22 | 212.00 | 218.90 | 207.22 | 217.20 | 108.87 | qfq | 1,147,543 | 244,474,152 | 1.51% |
| 2025-01-21 | 204.34 | 216.00 | 201.06 | 213.97 | 107.25 | qfq | 1,422,876 | 297,379,139 | 5.46% |
| 2025-01-20 | 202.00 | 204.88 | 198.68 | 202.90 | 101.70 | qfq | 702,443 | 141,628,834 | 1.69% |
| 2025-01-17 | 197.80 | 203.50 | 194.07 | 199.53 | 100.01 | qfq | 840,036 | 166,376,600 | -0.05% |
| 2025-01-16 | 202.00 | 205.08 | 197.69 | 199.62 | 100.05 | qfq | 780,863 | 156,884,928 | -0.21% |
| 2025-01-15 | 204.49 | 207.36 | 200.04 | 200.04 | 100.26 | qfq | 781,244 | 159,187,790 | -2.51% |
| 2025-01-14 | 194.01 | 206.88 | 194.01 | 205.20 | 102.85 | qfq | 1,351,095 | 274,260,023 | 5.45% |
| 2025-01-13 | 181.00 | 199.50 | 180.01 | 194.60 | 97.54 | qfq | 1,210,720 | 233,423,595 | 5.50% |
| 2025-01-10 | 188.99 | 191.87 | 184.46 | 184.46 | 92.46 | qfq | 664,503 | 125,496,839 | -2.08% |
| 2025-01-09 | 181.33 | 194.83 | 180.51 | 188.38 | 94.42 | qfq | 1,177,242 | 222,883,481 | 3.63% |
| 2025-01-08 | 185.00 | 185.68 | 174.02 | 181.79 | 91.12 | qfq | 893,134 | 160,235,294 | -2.05% |
| 2025-01-07 | 181.98 | 186.68 | 181.97 | 185.60 | 93.03 | qfq | 644,944 | 119,207,907 | 1.49% |
| 2025-01-06 | 186.69 | 186.69 | 178.00 | 182.88 | 91.66 | qfq | 1,035,691 | 188,157,836 | -2.04% |
| 2025-01-03 | 194.00 | 194.60 | 186.55 | 186.69 | 93.57 | qfq | 898,945 | 170,555,797 | -3.27% |
| 2025-01-02 | 202.43 | 202.43 | 191.20 | 193.00 | 96.74 | qfq | 827,486 | 162,440,369 | -4.66% |
| 2024-12-31 | 209.00 | 211.00 | 201.09 | 202.44 | 101.47 | qfq | 638,055 | 130,335,117 | -2.89% |
| 2024-12-30 | 209.17 | 214.98 | 207.11 | 208.47 | 104.49 | qfq | 782,727 | 165,159,576 | -0.33% |
| 2024-12-27 | 212.70 | 215.88 | 209.13 | 209.17 | 104.84 | qfq | 992,087 | 211,104,649 | -2.28% |
| 2024-12-26 | 196.56 | 215.98 | 196.00 | 214.05 | 107.29 | qfq | 1,916,979 | 402,717,773 | 8.90% |
| 2024-12-25 | 203.60 | 204.22 | 194.30 | 196.56 | 98.52 | qfq | 1,175,313 | 232,674,310 | -3.43% |
| 2024-12-24 | 199.50 | 204.96 | 199.35 | 203.54 | 102.02 | qfq | 906,168 | 183,425,812 | 2.03% |
| 2024-12-23 | 216.38 | 216.38 | 199.50 | 199.50 | 99.99 | qfq | 1,502,562 | 309,646,590 | -7.93% |
| 2024-12-20 | 214.00 | 219.80 | 213.10 | 216.69 | 108.61 | qfq | 990,564 | 215,171,960 | 1.02% |
| 2024-12-19 | 210.00 | 215.69 | 209.51 | 214.50 | 107.51 | qfq | 612,691 | 131,124,301 | 0.47% |
| 2024-12-18 | 214.50 | 216.80 | 210.00 | 213.49 | 107.01 | qfq | 729,593 | 155,811,735 | -1.08% |
| 2024-12-17 | 214.27 | 218.80 | 212.50 | 215.81 | 108.17 | qfq | 725,682 | 156,415,311 | 0.36% |
| 2024-12-16 | 225.82 | 225.82 | 213.11 | 215.03 | 107.78 | qfq | 1,227,020 | 268,468,373 | -5.31% |
| 2024-12-13 | 232.60 | 237.43 | 227.00 | 227.10 | 113.83 | qfq | 1,049,085 | 242,820,111 | -3.98% |
| 2024-12-12 | 237.21 | 243.00 | 233.33 | 236.51 | 118.54 | qfq | 1,286,256 | 304,173,978 | -0.63% |
| 2024-12-11 | 243.00 | 243.68 | 237.39 | 238.00 | 119.29 | qfq | 1,638,159 | 391,929,329 | -3.57% |
| 2024-12-10 | 234.32 | 258.05 | 230.00 | 246.80 | 123.70 | qfq | 2,859,392 | 695,434,072 | 9.14% |
| 2024-12-09 | 239.00 | 242.00 | 224.50 | 226.13 | 113.34 | qfq | 1,411,305 | 328,240,653 | -3.53% |
| 2024-12-06 | 240.00 | 243.87 | 230.50 | 234.40 | 117.49 | qfq | 1,360,950 | 320,652,181 | -1.10% |
| 2024-12-05 | 223.50 | 237.00 | 221.13 | 237.00 | 118.79 | qfq | 1,782,688 | 415,331,354 | 5.59% |
| 2024-12-04 | 223.90 | 227.76 | 215.80 | 224.45 | 112.50 | qfq | 1,311,301 | 290,938,513 | 0.70% |
| 2024-12-03 | 231.66 | 231.66 | 222.22 | 222.90 | 111.72 | qfq | 1,314,635 | 296,874,212 | -3.55% |
| 2024-12-02 | 228.50 | 232.60 | 226.00 | 231.11 | 115.84 | qfq | 1,141,138 | 261,793,156 | 1.35% |
| 2024-11-29 | 232.00 | 241.98 | 225.01 | 228.03 | 114.29 | qfq | 1,640,036 | 381,672,484 | -2.13% |
| 2024-11-28 | 231.50 | 235.85 | 227.00 | 232.99 | 116.78 | qfq | 1,074,550 | 249,369,493 | 0.86% |
| 2024-11-27 | 225.37 | 232.50 | 221.61 | 231.00 | 115.78 | qfq | 939,721 | 214,086,761 | 1.06% |
| 2024-11-26 | 227.65 | 237.99 | 226.15 | 228.57 | 114.56 | qfq | 959,640 | 222,852,372 | -0.28% |
| 2024-11-25 | 231.00 | 234.00 | 222.66 | 229.22 | 114.89 | qfq | 1,227,313 | 277,984,566 | -2.04% |
| 2024-11-22 | 251.00 | 254.86 | 233.99 | 234.00 | 117.29 | qfq | 1,529,229 | 374,991,034 | -7.10% |
| 2024-11-21 | 243.00 | 253.98 | 241.38 | 251.88 | 126.25 | qfq | 1,641,687 | 409,797,426 | 2.81% |
| 2024-11-20 | 243.08 | 252.00 | 238.80 | 245.00 | 122.80 | qfq | 1,430,130 | 348,884,663 | -0.15% |
| 2024-11-19 | 235.00 | 245.36 | 233.08 | 245.36 | 122.98 | qfq | 1,126,538 | 268,928,538 | 4.28% |
| 2024-11-18 | 252.07 | 253.75 | 232.13 | 235.30 | 117.94 | qfq | 1,864,486 | 446,924,475 | -7.36% |
| 2024-11-15 | 260.00 | 276.44 | 252.00 | 253.99 | 127.31 | qfq | 2,012,857 | 530,521,156 | -5.18% |
| 2024-11-14 | 263.83 | 280.00 | 260.00 | 267.87 | 134.26 | qfq | 1,831,708 | 498,419,730 | 0.86% |
| 2024-11-13 | 257.19 | 266.98 | 251.18 | 265.58 | 133.11 | qfq | 2,081,812 | 537,966,570 | 1.75% |
| 2024-11-12 | 276.59 | 288.77 | 255.00 | 261.00 | 130.82 | qfq | 2,521,896 | 678,980,259 | -4.82% |
| 2024-11-11 | 263.00 | 285.83 | 262.00 | 274.22 | 137.45 | qfq | 2,439,846 | 670,072,581 | 2.32% |
| 2024-11-08 | 271.99 | 288.88 | 262.00 | 268.00 | 134.33 | qfq | 2,785,753 | 763,932,950 | 0.37% |
| 2024-11-07 | 227.00 | 269.98 | 225.20 | 267.00 | 133.83 | qfq | 3,002,885 | 749,738,949 | 15.00% |
| 2024-11-06 | 213.00 | 236.62 | 211.15 | 232.18 | 116.37 | qfq | 2,717,668 | 619,413,975 | 8.95% |
| 2024-11-05 | 200.81 | 213.11 | 199.99 | 213.11 | 106.82 | qfq | 1,728,892 | 358,698,097 | 5.34% |
| 2024-11-04 | 205.25 | 205.25 | 198.51 | 202.30 | 101.40 | qfq | 1,008,238 | 203,113,183 | -0.10% |
| 2024-11-01 | 213.00 | 213.12 | 200.60 | 202.50 | 101.50 | qfq | 1,690,784 | 346,527,586 | -5.81% |
| 2024-10-31 | 213.18 | 217.88 | 211.49 | 215.00 | 107.76 | qfq | 1,789,298 | 382,651,923 | -0.56% |
| 2024-10-30 | 217.00 | 228.00 | 213.51 | 216.20 | 108.36 | qfq | 1,884,116 | 414,357,815 | -2.62% |
| 2024-10-29 | 218.00 | 239.23 | 215.22 | 222.01 | 111.28 | qfq | 2,617,256 | 595,727,504 | 0.46% |
| 2024-10-28 | 210.12 | 224.48 | 200.00 | 221.00 | 110.77 | qfq | 2,801,319 | 593,225,573 | 1.86% |
| 2024-10-25 | 209.00 | 228.81 | 206.93 | 216.96 | 108.75 | qfq | 3,318,348 | 718,499,568 | 2.09% |
| 2024-10-24 | 189.20 | 218.23 | 188.94 | 212.52 | 106.52 | qfq | 4,535,083 | 928,541,361 | 12.52% |
| 2024-10-23 | 193.00 | 193.79 | 185.00 | 188.88 | 94.67 | qfq | 2,061,429 | 390,031,507 | -2.28% |
| 2024-10-22 | 198.90 | 198.90 | 189.04 | 193.28 | 96.88 | qfq | 2,411,377 | 464,322,833 | -2.87% |
| 2024-10-21 | 203.00 | 207.99 | 196.00 | 199.00 | 99.74 | qfq | 3,490,614 | 705,235,038 | -3.28% |
| 2024-10-18 | 182.16 | 216.01 | 182.16 | 205.75 | 103.13 | qfq | 3,681,167 | 735,624,955 | 8.84% |
| 2024-10-17 | 191.19 | 201.00 | 189.01 | 189.04 | 94.75 | qfq | 2,511,479 | 489,115,399 | -1.02% |
| 2024-10-16 | 196.82 | 197.50 | 186.03 | 190.99 | 95.73 | qfq | 3,253,510 | 624,442,955 | -5.99% |
| 2024-10-15 | 210.00 | 218.00 | 197.00 | 203.17 | 101.83 | qfq | 4,280,568 | 890,864,674 | -8.95% |
| 2024-10-14 | 220.00 | 232.66 | 216.88 | 223.13 | 111.84 | qfq | 3,854,705 | 860,932,449 | 2.82% |
| 2024-10-11 | 198.00 | 224.00 | 185.00 | 217.01 | 108.77 | qfq | 4,883,321 | 1,008,615,326 | 11.93% |
| 2024-10-10 | 199.00 | 208.38 | 181.06 | 193.88 | 97.18 | qfq | 6,189,502 | 1,227,246,578 | 10.72% |
| 2024-10-09 | 280.00 | 280.00 | 174.55 | 175.11 | 87.77 | qfq | 7,908,492 | 1,771,562,316 | -49.97% |
| 2024-10-08 | 390.00 | 507.00 | 270.00 | 350.00 | 175.43 | qfq | 11,015,476 | 3,915,752,809 | 42.85% |
| 2024-09-30 | 145.83 | 300.01 | 135.88 | 245.01 | 122.80 | qfq | 11,937,443 | 2,257,210,428 | 95.99% |
| 2024-09-27 | 116.00 | 135.00 | 107.10 | 125.01 | 62.66 | qfq | 7,086,731 | 835,457,607 | 10.02% |