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
惠泰医疗688617.SH
最近收盘价204.182026-07-17
最近交易日2026-07-17
成交量（股）2,047,793
成交额（元）420,984,232
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-08 | 2026-05-14 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-13 | 2025-06-19 | cash_dividend | 1.75 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-13 | 2025-06-19 | bonus_share | — | — | 0.45 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-22 | 2024-07-26 | cash_dividend | 2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-22 | 2024-07-26 | bonus_share | — | — | 0.45 | — | 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 | 212.27 | 212.27 | 201.60 | 204.18 | 204.18 | qfq | 2,047,793 | 420,984,232 | -2.77% |
| 2026-07-16 | 210.87 | 215.86 | 207.15 | 210.00 | 210.00 | qfq | 2,248,007 | 474,596,819 | -1.41% |
| 2026-07-15 | 205.59 | 215.00 | 201.66 | 213.00 | 213.00 | qfq | 2,999,513 | 631,285,236 | 4.41% |
| 2026-07-14 | 207.21 | 208.50 | 201.37 | 204.00 | 204.00 | qfq | 2,143,520 | 438,674,456 | -1.55% |
| 2026-07-13 | 204.00 | 208.99 | 201.58 | 207.21 | 207.21 | qfq | 1,873,586 | 385,498,235 | 1.14% |
| 2026-07-10 | 197.39 | 207.99 | 193.26 | 204.88 | 204.88 | qfq | 2,337,020 | 475,937,458 | 3.82% |
| 2026-07-09 | 188.82 | 198.88 | 186.00 | 197.35 | 197.35 | qfq | 2,423,125 | 472,202,563 | 4.52% |
| 2026-07-08 | 185.00 | 194.30 | 182.00 | 188.82 | 188.82 | qfq | 2,120,995 | 402,167,403 | 2.03% |
| 2026-07-07 | 192.88 | 193.54 | 182.29 | 185.06 | 185.06 | qfq | 2,314,098 | 430,265,498 | -4.84% |
| 2026-07-06 | 193.04 | 201.00 | 191.50 | 194.48 | 194.48 | qfq | 1,858,700 | 364,444,171 | -0.09% |
| 2026-07-03 | 198.98 | 198.98 | 190.91 | 194.66 | 194.66 | qfq | 1,736,585 | 337,362,503 | -0.16% |
| 2026-07-02 | 192.00 | 198.85 | 189.04 | 194.98 | 194.98 | qfq | 2,673,638 | 523,481,334 | 2.43% |
| 2026-07-01 | 181.00 | 191.77 | 178.60 | 190.35 | 190.35 | qfq | 2,352,771 | 439,030,337 | 4.84% |
| 2026-06-30 | 191.41 | 191.50 | 179.00 | 181.56 | 181.56 | qfq | 2,380,562 | 433,069,726 | -5.00% |
| 2026-06-29 | 181.01 | 196.87 | 176.28 | 191.11 | 191.11 | qfq | 3,465,307 | 656,179,510 | 5.43% |
| 2026-06-26 | 188.00 | 189.00 | 181.13 | 181.27 | 181.27 | qfq | 1,290,553 | 237,081,582 | -3.75% |
| 2026-06-25 | 185.01 | 191.36 | 182.71 | 188.33 | 188.33 | qfq | 1,421,320 | 265,249,339 | -0.08% |
| 2026-06-24 | 187.85 | 195.00 | 186.06 | 188.49 | 188.49 | qfq | 1,773,287 | 338,180,886 | 0.86% |
| 2026-06-23 | 187.61 | 191.77 | 186.10 | 186.88 | 186.88 | qfq | 1,195,317 | 224,535,100 | -1.43% |
| 2026-06-22 | 192.00 | 192.68 | 183.30 | 189.60 | 189.60 | qfq | 1,801,302 | 337,855,353 | -1.06% |
| 2026-06-18 | 194.03 | 197.38 | 191.56 | 191.64 | 191.64 | qfq | 1,812,403 | 350,416,967 | -2.42% |
| 2026-06-17 | 194.00 | 199.75 | 192.69 | 196.40 | 196.40 | qfq | 1,669,425 | 328,418,427 | 0.26% |
| 2026-06-16 | 202.00 | 204.74 | 194.06 | 195.90 | 195.90 | qfq | 1,750,615 | 344,256,261 | -4.63% |
| 2026-06-15 | 204.90 | 208.98 | 200.89 | 205.40 | 205.40 | qfq | 1,321,885 | 271,164,094 | 0.20% |
| 2026-06-12 | 200.00 | 205.87 | 195.02 | 205.00 | 205.00 | qfq | 1,594,162 | 322,906,107 | 2.67% |
| 2026-06-11 | 193.08 | 200.45 | 192.88 | 199.66 | 199.66 | qfq | 1,208,888 | 238,446,069 | 2.70% |
| 2026-06-10 | 193.50 | 194.65 | 190.51 | 194.41 | 194.41 | qfq | 1,400,374 | 269,424,465 | -0.10% |
| 2026-06-09 | 199.77 | 199.77 | 194.01 | 194.60 | 194.60 | qfq | 1,120,366 | 219,292,124 | -2.21% |
| 2026-06-08 | 201.30 | 202.87 | 192.90 | 199.00 | 199.00 | qfq | 1,363,829 | 268,892,518 | -1.26% |
| 2026-06-05 | 198.89 | 202.68 | 198.10 | 201.53 | 201.53 | qfq | 964,639 | 193,773,391 | 1.26% |
| 2026-06-04 | 201.50 | 203.73 | 198.00 | 199.02 | 199.02 | qfq | 1,058,647 | 211,984,411 | -1.22% |
| 2026-06-03 | 206.81 | 207.25 | 201.00 | 201.48 | 201.48 | qfq | 1,483,487 | 300,864,852 | -3.45% |
| 2026-06-02 | 204.00 | 209.50 | 201.11 | 208.69 | 208.69 | qfq | 2,032,065 | 418,366,565 | 2.01% |
| 2026-06-01 | 205.58 | 209.39 | 201.43 | 204.58 | 204.58 | qfq | 1,914,887 | 393,446,552 | -0.49% |
| 2026-05-29 | 210.59 | 212.31 | 205.59 | 205.59 | 205.59 | qfq | 1,450,766 | 303,135,540 | -2.37% |
| 2026-05-28 | 219.00 | 219.00 | 209.12 | 210.59 | 210.59 | qfq | 1,211,146 | 257,484,578 | -3.73% |
| 2026-05-27 | 221.34 | 224.99 | 217.09 | 218.75 | 218.75 | qfq | 1,357,319 | 299,074,307 | -1.06% |
| 2026-05-26 | 220.00 | 226.56 | 219.01 | 221.10 | 221.10 | qfq | 1,425,932 | 315,216,251 | 0.29% |
| 2026-05-25 | 215.20 | 224.07 | 212.21 | 220.45 | 220.45 | qfq | 2,233,607 | 484,268,392 | 1.50% |
| 2026-05-22 | 226.00 | 226.00 | 215.52 | 217.20 | 217.20 | qfq | 1,402,861 | 306,201,056 | -2.13% |
| 2026-05-21 | 222.64 | 232.39 | 221.50 | 221.93 | 221.93 | qfq | 1,668,180 | 378,714,452 | -0.92% |
| 2026-05-20 | 224.50 | 227.32 | 217.36 | 224.00 | 224.00 | qfq | 1,332,643 | 295,853,057 | -0.01% |
| 2026-05-19 | 227.77 | 229.13 | 222.50 | 224.03 | 224.03 | qfq | 1,211,580 | 272,339,782 | -1.20% |
| 2026-05-18 | 232.56 | 234.55 | 224.24 | 226.75 | 226.75 | qfq | 1,426,361 | 324,820,283 | -3.19% |
| 2026-05-15 | 233.60 | 239.25 | 229.50 | 234.21 | 234.21 | qfq | 1,564,444 | 368,334,512 | 2.15% |
| 2026-05-14 | 238.12 | 240.41 | 229.16 | 229.27 | 229.27 | qfq | 1,552,784 | 361,375,802 | -5.25% |
| 2026-05-13 | 235.76 | 242.79 | 235.00 | 241.98 | 240.99 | qfq | 1,261,912 | 302,995,531 | 2.71% |
| 2026-05-12 | 234.16 | 240.38 | 231.60 | 235.59 | 234.63 | qfq | 1,524,191 | 360,136,087 | 1.96% |
| 2026-05-11 | 233.40 | 235.00 | 228.50 | 231.05 | 230.11 | qfq | 1,387,458 | 320,137,193 | -0.67% |
| 2026-05-08 | 234.95 | 235.78 | 230.21 | 232.61 | 231.66 | qfq | 1,174,486 | 273,403,493 | -0.85% |
| 2026-05-07 | 235.77 | 235.77 | 230.61 | 234.60 | 233.64 | qfq | 822,637 | 191,323,526 | 0.09% |
| 2026-05-06 | 237.92 | 237.92 | 228.39 | 234.40 | 233.44 | qfq | 1,814,805 | 421,355,215 | -1.46% |
| 2026-04-30 | 242.76 | 243.75 | 236.01 | 237.87 | 236.90 | qfq | 1,437,622 | 343,500,046 | -2.01% |
| 2026-04-29 | 242.02 | 246.46 | 240.69 | 242.76 | 241.77 | qfq | 739,342 | 179,900,533 | -0.14% |
| 2026-04-28 | 248.10 | 251.74 | 241.50 | 243.10 | 242.11 | qfq | 1,008,147 | 246,923,206 | -2.26% |
| 2026-04-27 | 248.59 | 250.40 | 241.47 | 248.73 | 247.72 | qfq | 1,079,816 | 266,100,806 | 0.29% |
| 2026-04-24 | 248.00 | 253.00 | 244.10 | 248.00 | 246.99 | qfq | 1,005,255 | 249,522,024 | 0.08% |
| 2026-04-23 | 252.54 | 253.60 | 246.16 | 247.79 | 246.78 | qfq | 734,129 | 183,016,855 | -1.56% |
| 2026-04-22 | 251.36 | 253.86 | 247.14 | 251.72 | 250.69 | qfq | 781,053 | 195,894,624 | -0.24% |
| 2026-04-21 | 255.12 | 258.75 | 252.33 | 252.33 | 251.30 | qfq | 548,520 | 139,607,099 | -1.60% |
| 2026-04-20 | 255.10 | 259.38 | 254.51 | 256.44 | 255.39 | qfq | 578,733 | 148,747,693 | 0.16% |
| 2026-04-17 | 258.44 | 258.46 | 251.43 | 256.02 | 254.98 | qfq | 929,661 | 236,728,762 | -0.46% |
| 2026-04-16 | 258.49 | 260.80 | 256.12 | 257.21 | 256.16 | qfq | 575,995 | 148,722,774 | -0.50% |
| 2026-04-15 | 259.17 | 262.26 | 255.30 | 258.50 | 257.45 | qfq | 1,108,838 | 286,542,329 | 0.58% |
| 2026-04-14 | 255.94 | 260.00 | 253.20 | 257.00 | 255.95 | qfq | 972,448 | 248,434,050 | 0.35% |
| 2026-04-13 | 260.88 | 261.95 | 256.10 | 256.10 | 255.06 | qfq | 816,124 | 210,503,207 | -1.68% |
| 2026-04-10 | 259.59 | 261.82 | 255.50 | 260.47 | 259.41 | qfq | 1,302,813 | 337,512,896 | 0.96% |
| 2026-04-09 | 262.00 | 264.70 | 255.10 | 258.00 | 256.95 | qfq | 1,658,079 | 428,478,614 | -2.46% |
| 2026-04-08 | 258.78 | 264.50 | 256.12 | 264.50 | 263.42 | qfq | 1,203,910 | 313,221,627 | 2.81% |
| 2026-04-07 | 256.51 | 258.28 | 252.70 | 257.28 | 256.23 | qfq | 897,439 | 229,264,872 | 0.55% |
| 2026-04-03 | 255.02 | 261.65 | 254.05 | 255.86 | 254.82 | qfq | 741,945 | 190,937,472 | -0.17% |
| 2026-04-02 | 254.00 | 258.88 | 249.81 | 256.30 | 255.25 | qfq | 1,330,231 | 339,097,028 | 1.61% |
| 2026-04-01 | 252.68 | 257.67 | 247.25 | 252.25 | 251.22 | qfq | 1,170,540 | 296,386,207 | 0.90% |
| 2026-03-31 | 247.51 | 254.81 | 247.12 | 249.99 | 248.97 | qfq | 1,267,881 | 319,668,365 | 1.22% |
| 2026-03-30 | 246.00 | 249.23 | 243.63 | 246.98 | 245.97 | qfq | 1,068,317 | 263,702,337 | 0.00% |
| 2026-03-27 | 240.49 | 249.60 | 236.77 | 246.97 | 245.96 | qfq | 1,591,486 | 389,484,478 | 3.37% |
| 2026-03-26 | 236.00 | 241.33 | 235.64 | 238.92 | 237.95 | qfq | 1,007,211 | 240,190,564 | 1.24% |
| 2026-03-25 | 232.88 | 243.88 | 232.88 | 236.00 | 235.04 | qfq | 1,954,188 | 466,050,254 | 4.45% |
| 2026-03-24 | 223.87 | 226.36 | 222.12 | 225.95 | 225.03 | qfq | 1,304,169 | 292,488,294 | 2.01% |
| 2026-03-23 | 231.00 | 231.00 | 219.48 | 221.50 | 220.60 | qfq | 2,193,711 | 489,651,366 | -4.36% |
| 2026-03-20 | 234.99 | 237.37 | 231.46 | 231.59 | 230.65 | qfq | 723,666 | 169,874,428 | -1.03% |
| 2026-03-19 | 235.00 | 238.33 | 233.06 | 234.00 | 233.05 | qfq | 1,014,561 | 239,016,773 | -0.53% |
| 2026-03-18 | 243.93 | 243.93 | 235.04 | 235.25 | 234.29 | qfq | 554,151 | 131,437,173 | -1.71% |
| 2026-03-17 | 240.71 | 244.87 | 237.03 | 239.34 | 238.36 | qfq | 1,014,190 | 244,991,701 | 0.38% |
| 2026-03-16 | 232.89 | 243.25 | 230.39 | 238.43 | 237.46 | qfq | 1,003,575 | 239,191,960 | 1.48% |
| 2026-03-13 | 236.66 | 237.77 | 232.55 | 234.95 | 233.99 | qfq | 861,328 | 201,893,166 | -0.27% |
| 2026-03-12 | 235.99 | 237.21 | 232.15 | 235.58 | 234.62 | qfq | 718,702 | 168,384,934 | 0.25% |
| 2026-03-11 | 231.00 | 236.89 | 230.51 | 235.00 | 234.04 | qfq | 786,377 | 184,604,120 | 1.51% |
| 2026-03-10 | 227.51 | 233.28 | 227.51 | 231.50 | 230.56 | qfq | 822,872 | 189,711,911 | 1.98% |
| 2026-03-09 | 229.80 | 230.60 | 225.08 | 227.01 | 226.08 | qfq | 967,486 | 220,397,160 | -1.69% |
| 2026-03-06 | 227.59 | 233.75 | 226.59 | 230.91 | 229.97 | qfq | 781,459 | 181,022,447 | 1.54% |
| 2026-03-05 | 233.60 | 233.77 | 226.54 | 227.40 | 226.47 | qfq | 782,293 | 178,688,559 | -1.17% |
| 2026-03-04 | 235.17 | 237.97 | 228.12 | 230.09 | 229.15 | qfq | 833,788 | 192,966,516 | -2.59% |
| 2026-03-03 | 238.49 | 242.20 | 234.16 | 236.20 | 235.24 | qfq | 1,327,534 | 315,026,081 | -1.01% |
| 2026-03-02 | 241.99 | 245.44 | 237.07 | 238.62 | 237.65 | qfq | 1,346,770 | 322,800,109 | -3.09% |
| 2026-02-27 | 230.99 | 252.89 | 230.10 | 246.24 | 245.24 | qfq | 2,599,367 | 639,480,504 | 8.24% |
| 2026-02-26 | 233.12 | 233.93 | 225.90 | 227.50 | 226.57 | qfq | 1,245,492 | 283,643,993 | -2.98% |
| 2026-02-25 | 230.23 | 235.00 | 228.48 | 234.49 | 233.53 | qfq | 948,151 | 219,565,276 | 1.83% |
| 2026-02-24 | 234.47 | 235.80 | 230.28 | 230.28 | 229.34 | qfq | 630,205 | 146,474,663 | -0.92% |
| 2026-02-13 | 234.25 | 239.50 | 232.08 | 232.42 | 231.47 | qfq | 843,734 | 197,619,335 | -1.79% |
| 2026-02-12 | 241.97 | 242.57 | 236.09 | 236.65 | 235.69 | qfq | 991,070 | 236,283,233 | -1.79% |
| 2026-02-11 | 244.99 | 244.99 | 240.33 | 240.96 | 239.98 | qfq | 841,648 | 203,646,431 | -0.10% |
| 2026-02-10 | 231.88 | 244.44 | 228.99 | 241.20 | 240.22 | qfq | 2,127,014 | 508,272,716 | 5.15% |
| 2026-02-09 | 230.00 | 233.76 | 226.33 | 229.38 | 228.44 | qfq | 731,498 | 167,263,433 | -0.27% |
| 2026-02-06 | 229.31 | 233.99 | 226.08 | 230.00 | 229.06 | qfq | 769,100 | 177,587,111 | 0.70% |
| 2026-02-05 | 231.12 | 233.20 | 227.02 | 228.40 | 227.47 | qfq | 801,252 | 183,895,177 | -1.18% |
| 2026-02-04 | 227.90 | 232.49 | 224.27 | 231.12 | 230.18 | qfq | 1,130,927 | 258,490,877 | 1.81% |
| 2026-02-03 | 224.68 | 228.49 | 223.48 | 227.00 | 226.07 | qfq | 738,708 | 167,231,430 | 1.16% |
| 2026-02-02 | 232.00 | 235.98 | 224.02 | 224.40 | 223.48 | qfq | 1,323,234 | 304,580,615 | -3.28% |
| 2026-01-30 | 236.78 | 236.78 | 231.26 | 232.00 | 231.05 | qfq | 971,438 | 227,366,561 | -0.43% |
| 2026-01-29 | 238.20 | 239.03 | 232.32 | 233.00 | 232.05 | qfq | 1,224,910 | 287,392,034 | -2.60% |
| 2026-01-28 | 241.61 | 245.32 | 238.22 | 239.23 | 238.25 | qfq | 1,027,106 | 247,879,489 | -1.39% |
| 2026-01-27 | 237.22 | 244.00 | 231.64 | 242.60 | 241.61 | qfq | 1,471,201 | 349,601,334 | 2.27% |
| 2026-01-26 | 242.56 | 245.45 | 231.00 | 237.22 | 236.25 | qfq | 2,205,662 | 518,401,874 | -2.18% |
| 2026-01-23 | 239.36 | 242.88 | 236.67 | 242.50 | 241.51 | qfq | 918,549 | 220,708,984 | 1.48% |
| 2026-01-22 | 241.26 | 242.60 | 237.13 | 238.96 | 237.99 | qfq | 795,419 | 190,728,566 | -0.97% |
| 2026-01-21 | 246.00 | 246.00 | 238.68 | 241.29 | 240.31 | qfq | 1,281,038 | 308,456,138 | -1.37% |
| 2026-01-20 | 250.46 | 253.22 | 244.24 | 244.64 | 243.64 | qfq | 1,091,455 | 268,799,442 | -2.32% |
| 2026-01-19 | 251.64 | 256.79 | 249.04 | 250.46 | 249.44 | qfq | 1,107,600 | 279,872,311 | -0.53% |
| 2026-01-16 | 256.50 | 257.87 | 249.02 | 251.79 | 250.76 | qfq | 1,198,390 | 303,673,288 | -1.61% |
| 2026-01-15 | 259.00 | 261.97 | 254.12 | 255.91 | 254.87 | qfq | 1,259,414 | 324,000,307 | -1.48% |
| 2026-01-14 | 259.58 | 269.68 | 258.15 | 259.75 | 258.69 | qfq | 1,276,362 | 336,415,526 | -0.75% |
| 2026-01-13 | 262.00 | 265.85 | 259.10 | 261.72 | 260.65 | qfq | 1,172,040 | 307,643,104 | 0.40% |
| 2026-01-12 | 265.66 | 268.48 | 259.13 | 260.67 | 259.61 | qfq | 1,128,476 | 295,115,446 | -1.88% |
| 2026-01-09 | 257.39 | 267.57 | 254.12 | 265.66 | 264.58 | qfq | 1,179,959 | 309,726,101 | 4.42% |
| 2026-01-08 | 257.59 | 261.58 | 254.28 | 254.42 | 253.38 | qfq | 766,089 | 197,134,694 | -1.25% |
| 2026-01-07 | 258.99 | 264.00 | 256.17 | 257.65 | 256.60 | qfq | 842,092 | 218,806,228 | -1.32% |
| 2026-01-06 | 256.35 | 264.69 | 253.00 | 261.10 | 260.04 | qfq | 1,251,717 | 326,947,750 | 1.88% |
| 2026-01-05 | 241.11 | 256.50 | 239.05 | 256.29 | 255.24 | qfq | 1,050,762 | 263,199,826 | 5.35% |
| 2025-12-31 | 242.12 | 244.76 | 240.38 | 243.27 | 242.28 | qfq | 765,697 | 185,784,553 | 0.06% |
| 2025-12-30 | 245.82 | 245.83 | 242.15 | 243.13 | 242.14 | qfq | 514,901 | 125,522,040 | -1.45% |
| 2025-12-29 | 250.30 | 250.53 | 244.06 | 246.70 | 245.69 | qfq | 563,265 | 138,917,454 | -1.53% |
| 2025-12-26 | 247.64 | 250.57 | 243.49 | 250.54 | 249.52 | qfq | 757,515 | 187,702,642 | 1.11% |
| 2025-12-25 | 247.60 | 249.58 | 246.66 | 247.78 | 246.77 | qfq | 600,607 | 149,281,164 | 0.07% |
| 2025-12-24 | 253.00 | 255.00 | 246.33 | 247.61 | 246.60 | qfq | 820,507 | 204,072,713 | -1.79% |
| 2025-12-23 | 251.70 | 254.17 | 249.33 | 252.13 | 251.10 | qfq | 606,784 | 152,699,812 | 0.57% |
| 2025-12-22 | 255.44 | 255.44 | 250.35 | 250.70 | 249.68 | qfq | 696,291 | 175,351,943 | -1.49% |
| 2025-12-19 | 254.75 | 256.79 | 252.04 | 254.49 | 253.45 | qfq | 808,035 | 205,497,589 | 0.07% |
| 2025-12-18 | 259.77 | 261.45 | 254.30 | 254.30 | 253.26 | qfq | 788,033 | 201,903,369 | -2.03% |
| 2025-12-17 | 245.00 | 259.67 | 242.84 | 259.57 | 258.51 | qfq | 1,414,624 | 358,725,344 | 6.09% |
| 2025-12-16 | 238.25 | 246.75 | 238.15 | 244.66 | 243.66 | qfq | 1,239,313 | 303,182,720 | 1.79% |
| 2025-12-15 | 239.40 | 241.79 | 235.14 | 240.35 | 239.37 | qfq | 1,438,673 | 344,173,981 | 0.90% |
| 2025-12-12 | 232.55 | 238.73 | 228.22 | 238.21 | 237.24 | qfq | 1,411,548 | 330,331,847 | 2.43% |
| 2025-12-11 | 240.77 | 242.42 | 232.55 | 232.55 | 231.60 | qfq | 1,357,589 | 320,267,492 | -3.20% |
| 2025-12-10 | 239.89 | 243.68 | 237.01 | 240.25 | 239.27 | qfq | 956,792 | 230,097,470 | 1.07% |
| 2025-12-09 | 244.41 | 244.80 | 236.66 | 237.71 | 236.74 | qfq | 863,282 | 205,964,408 | -1.53% |
| 2025-12-08 | 242.39 | 243.62 | 239.11 | 241.40 | 240.42 | qfq | 616,618 | 149,151,773 | -0.00% |
| 2025-12-05 | 242.42 | 244.00 | 236.68 | 241.41 | 240.43 | qfq | 852,790 | 204,224,394 | -0.17% |
| 2025-12-04 | 243.00 | 244.87 | 240.05 | 241.82 | 240.83 | qfq | 987,042 | 240,238,755 | 0.17% |
| 2025-12-03 | 243.93 | 243.93 | 236.86 | 241.40 | 240.42 | qfq | 963,082 | 232,486,976 | -0.22% |
| 2025-12-02 | 241.44 | 243.43 | 237.50 | 241.94 | 240.95 | qfq | 1,353,224 | 325,235,818 | 0.21% |
| 2025-12-01 | 233.99 | 242.30 | 232.50 | 241.43 | 240.45 | qfq | 1,800,599 | 430,669,448 | 3.13% |
| 2025-11-28 | 234.84 | 236.36 | 231.61 | 234.11 | 233.16 | qfq | 1,633,366 | 381,725,564 | -0.31% |
| 2025-11-27 | 242.98 | 242.98 | 234.21 | 234.84 | 233.88 | qfq | 2,359,405 | 556,236,283 | -2.94% |
| 2025-11-26 | 246.00 | 247.76 | 234.21 | 241.95 | 240.96 | qfq | 2,432,171 | 585,249,531 | -1.88% |
| 2025-11-25 | 251.98 | 257.80 | 245.00 | 246.58 | 245.57 | qfq | 1,685,457 | 421,417,079 | -1.79% |
| 2025-11-24 | 258.98 | 260.70 | 251.08 | 251.08 | 250.06 | qfq | 1,143,706 | 289,891,851 | -3.06% |
| 2025-11-21 | 260.88 | 262.22 | 256.27 | 259.00 | 257.94 | qfq | 1,070,961 | 277,649,210 | -0.90% |
| 2025-11-20 | 267.55 | 271.00 | 250.36 | 261.35 | 260.28 | qfq | 1,750,163 | 453,218,559 | -2.70% |
| 2025-11-19 | 272.00 | 272.56 | 268.30 | 268.61 | 267.51 | qfq | 403,946 | 108,911,588 | -0.88% |
| 2025-11-18 | 273.84 | 274.84 | 268.88 | 271.00 | 269.89 | qfq | 572,041 | 155,042,713 | -0.46% |
| 2025-11-17 | 275.00 | 276.00 | 271.22 | 272.24 | 271.13 | qfq | 398,903 | 108,605,250 | -0.74% |
| 2025-11-14 | 279.00 | 280.38 | 274.28 | 274.28 | 273.16 | qfq | 502,392 | 138,893,614 | -1.69% |
| 2025-11-13 | 283.22 | 285.10 | 278.58 | 279.00 | 277.86 | qfq | 698,915 | 196,214,725 | -2.15% |
| 2025-11-12 | 282.12 | 287.88 | 281.60 | 285.13 | 283.97 | qfq | 633,041 | 180,572,291 | 0.75% |
| 2025-11-11 | 286.36 | 286.66 | 282.02 | 283.00 | 281.85 | qfq | 429,235 | 121,613,888 | -0.69% |
| 2025-11-10 | 284.70 | 286.69 | 282.48 | 284.96 | 283.80 | qfq | 523,907 | 149,074,246 | 0.51% |
| 2025-11-07 | 287.00 | 287.00 | 283.16 | 283.50 | 282.34 | qfq | 595,405 | 169,502,389 | -0.65% |
| 2025-11-06 | 290.32 | 290.32 | 282.46 | 285.35 | 284.19 | qfq | 764,232 | 218,122,551 | -1.72% |
| 2025-11-05 | 277.70 | 293.50 | 274.02 | 290.33 | 289.15 | qfq | 1,467,238 | 419,037,587 | 5.42% |
| 2025-11-04 | 279.00 | 282.00 | 273.70 | 275.41 | 274.29 | qfq | 730,283 | 201,842,697 | -0.57% |
| 2025-11-03 | 276.00 | 279.87 | 271.31 | 277.00 | 275.87 | qfq | 1,189,065 | 327,374,850 | 0.36% |
| 2025-10-31 | 269.00 | 278.86 | 267.19 | 276.00 | 274.87 | qfq | 1,715,212 | 470,391,568 | 2.81% |
| 2025-10-30 | 271.84 | 272.88 | 267.76 | 268.45 | 267.36 | qfq | 1,532,917 | 413,960,847 | -0.95% |
| 2025-10-29 | 277.23 | 277.99 | 263.18 | 271.03 | 269.92 | qfq | 2,474,728 | 666,499,103 | -2.51% |
| 2025-10-28 | 275.98 | 282.31 | 275.18 | 278.00 | 276.87 | qfq | 2,617,270 | 728,167,059 | -0.87% |
| 2025-10-27 | 305.00 | 305.00 | 269.00 | 280.45 | 279.31 | qfq | 5,693,393 | 1,587,879,355 | -13.44% |
| 2025-10-24 | 330.00 | 337.20 | 322.00 | 324.00 | 322.68 | qfq | 1,042,657 | 343,371,027 | -1.22% |
| 2025-10-23 | 331.86 | 334.30 | 324.23 | 328.00 | 326.66 | qfq | 711,870 | 233,732,021 | -1.16% |
| 2025-10-22 | 329.00 | 334.93 | 325.00 | 331.86 | 330.51 | qfq | 677,292 | 223,706,084 | 1.18% |
| 2025-10-21 | 318.95 | 334.00 | 316.00 | 328.00 | 326.66 | qfq | 1,217,201 | 398,137,957 | 3.00% |
| 2025-10-20 | 309.78 | 318.85 | 307.10 | 318.45 | 317.15 | qfq | 896,270 | 281,244,340 | 3.49% |
| 2025-10-17 | 309.00 | 312.78 | 307.29 | 307.71 | 306.46 | qfq | 950,260 | 293,971,720 | -0.12% |
| 2025-10-16 | 311.26 | 313.93 | 307.03 | 308.07 | 306.81 | qfq | 650,955 | 201,669,216 | -1.02% |
| 2025-10-15 | 311.52 | 314.87 | 307.23 | 311.26 | 309.99 | qfq | 863,946 | 267,909,956 | -0.08% |
| 2025-10-14 | 313.11 | 315.40 | 308.70 | 311.52 | 310.25 | qfq | 975,563 | 304,624,902 | 0.49% |
| 2025-10-13 | 308.81 | 317.93 | 302.05 | 310.01 | 308.75 | qfq | 1,369,967 | 424,713,711 | -1.74% |
| 2025-10-10 | 317.46 | 319.66 | 314.00 | 315.51 | 314.22 | qfq | 826,564 | 262,109,687 | -0.07% |
| 2025-10-09 | 319.50 | 319.51 | 312.07 | 315.72 | 314.43 | qfq | 910,027 | 286,907,197 | -0.32% |
| 2025-09-30 | 313.87 | 318.78 | 311.92 | 316.73 | 315.44 | qfq | 814,487 | 257,638,653 | 1.05% |
| 2025-09-29 | 318.87 | 318.87 | 311.11 | 313.45 | 312.17 | qfq | 1,009,584 | 316,441,771 | -0.93% |
| 2025-09-26 | 319.86 | 321.99 | 315.30 | 316.40 | 315.11 | qfq | 706,023 | 224,094,627 | -1.62% |
| 2025-09-25 | 321.47 | 323.29 | 317.22 | 321.61 | 320.30 | qfq | 887,659 | 284,819,707 | -0.01% |
| 2025-09-24 | 299.08 | 324.77 | 299.08 | 321.65 | 320.34 | qfq | 2,121,226 | 670,174,705 | 6.86% |
| 2025-09-23 | 299.63 | 304.40 | 292.45 | 301.00 | 299.77 | qfq | 1,139,964 | 339,299,271 | 0.69% |
| 2025-09-22 | 299.02 | 302.21 | 296.00 | 298.94 | 297.72 | qfq | 773,795 | 231,122,932 | -0.68% |
| 2025-09-19 | 304.99 | 304.99 | 298.15 | 300.99 | 299.76 | qfq | 783,195 | 235,861,135 | -0.91% |
| 2025-09-18 | 300.93 | 308.47 | 300.03 | 303.75 | 302.51 | qfq | 1,327,368 | 404,595,149 | 0.70% |
| 2025-09-17 | 298.29 | 306.40 | 298.29 | 301.63 | 300.40 | qfq | 1,077,462 | 325,943,402 | 1.22% |
| 2025-09-16 | 299.49 | 300.21 | 295.10 | 298.00 | 296.78 | qfq | 698,289 | 207,782,086 | 0.15% |
| 2025-09-15 | 300.22 | 303.88 | 297.33 | 297.55 | 296.34 | qfq | 879,288 | 263,969,634 | -0.84% |
| 2025-09-12 | 309.75 | 311.67 | 300.08 | 300.08 | 298.86 | qfq | 1,296,733 | 394,611,263 | -3.05% |
| 2025-09-11 | 304.01 | 311.88 | 301.00 | 309.53 | 308.27 | qfq | 1,416,506 | 432,550,768 | 1.21% |
| 2025-09-10 | 310.00 | 312.66 | 305.40 | 305.82 | 304.57 | qfq | 703,349 | 216,670,371 | -0.84% |
| 2025-09-09 | 315.05 | 319.75 | 306.29 | 308.40 | 307.14 | qfq | 1,168,806 | 364,514,765 | -2.80% |
| 2025-09-08 | 310.00 | 321.99 | 310.00 | 317.30 | 316.01 | qfq | 1,658,261 | 524,759,420 | 2.54% |
| 2025-09-05 | 304.30 | 316.60 | 304.30 | 309.44 | 308.18 | qfq | 1,759,706 | 548,107,083 | 1.82% |
| 2025-09-04 | 311.18 | 315.41 | 300.12 | 303.91 | 302.67 | qfq | 1,855,057 | 565,837,860 | -3.65% |
| 2025-09-03 | 304.50 | 319.94 | 304.50 | 315.42 | 314.13 | qfq | 2,382,407 | 749,593,587 | 3.12% |
| 2025-09-02 | 305.70 | 311.64 | 301.63 | 305.87 | 304.62 | qfq | 1,691,660 | 519,085,001 | 0.12% |
| 2025-09-01 | 284.40 | 307.18 | 284.40 | 305.49 | 304.24 | qfq | 3,005,076 | 903,583,422 | 7.43% |
| 2025-08-29 | 286.36 | 288.00 | 282.90 | 284.37 | 283.21 | qfq | 1,385,242 | 395,109,571 | -0.18% |
| 2025-08-28 | 280.10 | 286.10 | 279.01 | 284.89 | 283.73 | qfq | 2,634,289 | 743,584,052 | 1.71% |
| 2025-08-27 | 281.80 | 287.00 | 279.80 | 280.10 | 278.96 | qfq | 2,158,025 | 610,676,222 | -0.51% |
| 2025-08-26 | 284.80 | 284.80 | 280.31 | 281.54 | 280.39 | qfq | 1,557,834 | 439,795,283 | -0.73% |
| 2025-08-25 | 280.60 | 284.60 | 278.00 | 283.60 | 282.44 | qfq | 2,058,273 | 580,010,484 | 1.07% |
| 2025-08-22 | 284.27 | 294.50 | 272.23 | 280.59 | 279.45 | qfq | 4,497,783 | 1,270,291,893 | -1.20% |
| 2025-08-21 | 284.09 | 289.44 | 283.20 | 283.99 | 282.83 | qfq | 1,714,124 | 488,499,913 | -0.14% |
| 2025-08-20 | 286.80 | 288.40 | 283.11 | 284.40 | 283.24 | qfq | 1,149,485 | 327,238,883 | -0.84% |
| 2025-08-19 | 289.19 | 291.20 | 286.21 | 286.80 | 285.63 | qfq | 1,016,033 | 292,975,141 | -0.39% |
| 2025-08-18 | 298.50 | 298.97 | 286.13 | 287.92 | 286.75 | qfq | 1,709,765 | 494,591,000 | -3.19% |
| 2025-08-15 | 290.94 | 301.72 | 288.50 | 297.42 | 296.21 | qfq | 1,058,771 | 313,259,962 | 2.21% |
| 2025-08-14 | 297.00 | 298.80 | 288.20 | 290.99 | 289.80 | qfq | 1,126,462 | 330,239,179 | -2.00% |
| 2025-08-13 | 292.22 | 297.57 | 290.52 | 296.93 | 295.72 | qfq | 1,392,563 | 409,227,060 | -0.45% |
| 2025-08-12 | 296.00 | 304.95 | 296.00 | 298.27 | 297.05 | qfq | 920,801 | 276,171,979 | 0.09% |
| 2025-08-11 | 288.00 | 301.50 | 287.00 | 298.00 | 296.78 | qfq | 1,075,523 | 320,140,274 | 3.37% |
| 2025-08-08 | 278.72 | 290.40 | 276.51 | 288.28 | 287.10 | qfq | 1,479,335 | 423,462,819 | 3.43% |
| 2025-08-07 | 280.03 | 285.30 | 278.12 | 278.72 | 277.58 | qfq | 914,489 | 256,656,275 | -0.81% |
| 2025-08-06 | 282.87 | 284.42 | 279.55 | 281.00 | 279.85 | qfq | 676,296 | 190,348,657 | -0.66% |
| 2025-08-05 | 281.60 | 283.93 | 280.02 | 282.88 | 281.73 | qfq | 554,241 | 156,223,171 | 0.53% |
| 2025-08-04 | 279.00 | 282.35 | 276.10 | 281.38 | 280.23 | qfq | 962,165 | 269,380,772 | 0.64% |
| 2025-08-01 | 284.36 | 286.68 | 279.13 | 279.59 | 278.45 | qfq | 802,444 | 226,233,330 | -1.74% |
| 2025-07-31 | 288.16 | 294.47 | 284.30 | 284.53 | 283.37 | qfq | 1,232,541 | 356,849,183 | -1.09% |
| 2025-07-30 | 288.77 | 291.82 | 285.22 | 287.68 | 286.51 | qfq | 1,518,131 | 437,904,596 | -0.64% |
| 2025-07-29 | 286.66 | 295.66 | 281.88 | 289.54 | 288.36 | qfq | 1,433,390 | 414,505,255 | 1.00% |
| 2025-07-28 | 287.49 | 291.76 | 285.58 | 286.66 | 285.49 | qfq | 910,941 | 262,748,363 | -0.08% |
| 2025-07-25 | 287.99 | 295.49 | 285.40 | 286.90 | 285.73 | qfq | 1,290,046 | 373,391,838 | -0.13% |
| 2025-07-24 | 293.86 | 294.11 | 283.51 | 287.28 | 286.11 | qfq | 1,338,754 | 384,070,219 | -2.32% |
| 2025-07-23 | 295.66 | 298.40 | 292.80 | 294.11 | 292.91 | qfq | 603,925 | 178,203,546 | -0.52% |
| 2025-07-22 | 296.35 | 298.50 | 294.01 | 295.66 | 294.45 | qfq | 504,194 | 149,053,268 | -0.20% |
| 2025-07-21 | 289.58 | 298.79 | 287.15 | 296.24 | 295.03 | qfq | 666,433 | 196,534,783 | 2.16% |
| 2025-07-18 | 291.56 | 294.98 | 286.50 | 289.98 | 288.80 | qfq | 982,123 | 284,975,531 | -0.39% |
| 2025-07-17 | 293.33 | 293.44 | 286.27 | 291.11 | 289.92 | qfq | 981,598 | 284,697,805 | -0.34% |
| 2025-07-16 | 293.00 | 297.00 | 289.02 | 292.11 | 290.92 | qfq | 549,519 | 160,813,879 | -0.78% |
| 2025-07-15 | 292.33 | 296.45 | 290.90 | 294.42 | 293.22 | qfq | 481,763 | 141,399,017 | 0.71% |
| 2025-07-14 | 294.66 | 296.67 | 291.49 | 292.33 | 291.14 | qfq | 500,728 | 147,136,579 | -0.91% |
| 2025-07-11 | 297.99 | 305.00 | 292.20 | 295.00 | 293.80 | qfq | 856,969 | 254,164,589 | -1.21% |
| 2025-07-10 | 293.90 | 299.00 | 291.01 | 298.62 | 297.40 | qfq | 462,428 | 137,121,458 | 1.54% |
| 2025-07-09 | 289.87 | 295.41 | 286.60 | 294.10 | 292.90 | qfq | 481,209 | 140,993,281 | 1.67% |
| 2025-07-08 | 288.02 | 293.45 | 288.02 | 289.28 | 288.10 | qfq | 602,192 | 174,908,547 | 0.34% |
| 2025-07-07 | 292.00 | 293.49 | 287.88 | 288.30 | 287.12 | qfq | 510,376 | 148,395,542 | -1.07% |
| 2025-07-04 | 294.39 | 296.80 | 291.13 | 291.43 | 290.24 | qfq | 519,971 | 152,365,955 | -1.00% |
| 2025-07-03 | 301.99 | 302.80 | 293.43 | 294.38 | 293.18 | qfq | 817,474 | 242,362,227 | -2.23% |
| 2025-07-02 | 305.94 | 306.71 | 297.51 | 301.10 | 299.87 | qfq | 710,453 | 214,399,048 | -1.12% |
| 2025-07-01 | 295.68 | 304.78 | 294.91 | 304.50 | 303.26 | qfq | 802,434 | 242,879,778 | 2.53% |
| 2025-06-30 | 295.88 | 298.18 | 290.99 | 297.00 | 295.79 | qfq | 704,400 | 207,693,693 | 0.27% |
| 2025-06-27 | 291.99 | 297.50 | 284.35 | 296.20 | 294.99 | qfq | 1,029,489 | 302,270,918 | 1.61% |
| 2025-06-26 | 289.39 | 296.96 | 286.95 | 291.50 | 290.31 | qfq | 945,556 | 275,917,051 | -0.06% |
| 2025-06-25 | 275.21 | 291.91 | 274.15 | 291.68 | 290.49 | qfq | 1,208,827 | 344,157,401 | 6.07% |
| 2025-06-24 | 275.36 | 282.48 | 274.02 | 275.00 | 273.88 | qfq | 694,754 | 192,626,680 | -0.24% |
| 2025-06-23 | 274.72 | 282.86 | 271.08 | 275.65 | 274.53 | qfq | 603,136 | 166,441,156 | 0.43% |
| 2025-06-20 | 272.19 | 276.00 | 270.38 | 274.48 | 273.36 | qfq | 646,940 | 176,595,640 | 1.13% |
| 2025-06-19 | 275.81 | 278.00 | 269.20 | 271.40 | 270.29 | qfq | 568,441 | 155,293,224 | -32.43% |
| 2025-06-18 | 402.42 | 407.30 | 401.30 | 401.66 | 274.68 | qfq | 350,831 | 141,430,098 | -1.07% |
| 2025-06-17 | 402.66 | 409.31 | 400.39 | 405.99 | 277.64 | qfq | 657,699 | 266,287,358 | 0.83% |
| 2025-06-16 | 416.00 | 419.95 | 402.11 | 402.65 | 275.35 | qfq | 669,372 | 272,907,431 | -3.90% |
| 2025-06-13 | 407.29 | 419.66 | 405.26 | 419.00 | 286.53 | qfq | 1,101,389 | 455,209,859 | 2.80% |
| 2025-06-12 | 407.63 | 409.10 | 403.17 | 407.60 | 278.74 | qfq | 504,260 | 204,976,018 | -0.01% |
| 2025-06-11 | 395.74 | 410.00 | 395.73 | 407.63 | 278.76 | qfq | 758,527 | 306,707,443 | 3.00% |
| 2025-06-10 | 392.12 | 407.95 | 391.26 | 395.74 | 270.63 | qfq | 870,912 | 349,043,278 | 0.92% |
| 2025-06-09 | 394.05 | 402.55 | 390.69 | 392.12 | 268.15 | qfq | 883,646 | 349,998,440 | -0.48% |
| 2025-06-06 | 391.33 | 397.89 | 387.39 | 394.00 | 269.44 | qfq | 504,317 | 198,066,578 | 0.51% |
| 2025-06-05 | 389.15 | 394.89 | 385.10 | 392.00 | 268.07 | qfq | 586,417 | 229,750,291 | 0.52% |
| 2025-06-04 | 391.78 | 392.00 | 381.33 | 389.98 | 266.69 | qfq | 1,065,417 | 411,772,949 | -0.55% |
| 2025-06-03 | 396.51 | 396.51 | 381.11 | 392.12 | 268.15 | qfq | 970,293 | 378,646,176 | -1.11% |
| 2025-05-30 | 403.53 | 411.95 | 396.51 | 396.51 | 271.15 | qfq | 1,159,239 | 465,221,220 | -2.10% |
| 2025-05-29 | 405.75 | 407.39 | 400.26 | 405.01 | 276.97 | qfq | 587,583 | 236,906,107 | -0.05% |
| 2025-05-28 | 411.78 | 416.78 | 404.95 | 405.23 | 277.12 | qfq | 448,942 | 183,303,832 | -0.92% |
| 2025-05-27 | 403.66 | 416.69 | 402.11 | 409.01 | 279.70 | qfq | 620,962 | 255,011,161 | 1.73% |
| 2025-05-26 | 406.00 | 408.20 | 397.33 | 402.05 | 274.94 | qfq | 525,780 | 210,979,832 | -0.98% |
| 2025-05-23 | 415.04 | 418.56 | 390.38 | 406.02 | 277.66 | qfq | 1,012,495 | 407,101,777 | -2.25% |
| 2025-05-22 | 421.98 | 421.98 | 413.20 | 415.38 | 284.06 | qfq | 411,737 | 171,161,119 | -1.07% |
| 2025-05-21 | 406.54 | 424.90 | 404.04 | 419.86 | 287.12 | qfq | 620,593 | 259,000,724 | 3.36% |
| 2025-05-20 | 403.77 | 411.87 | 401.00 | 406.20 | 277.78 | qfq | 402,213 | 163,665,598 | 0.92% |
| 2025-05-19 | 407.41 | 410.63 | 399.06 | 402.50 | 275.25 | qfq | 468,087 | 188,662,417 | -1.08% |
| 2025-05-16 | 414.00 | 417.67 | 406.56 | 406.91 | 278.27 | qfq | 395,153 | 162,451,077 | -1.78% |
| 2025-05-15 | 406.77 | 416.78 | 404.40 | 414.30 | 283.32 | qfq | 628,102 | 258,599,482 | 2.03% |
| 2025-05-14 | 412.50 | 412.50 | 404.12 | 406.04 | 277.67 | qfq | 432,750 | 175,766,779 | -0.97% |
| 2025-05-13 | 401.99 | 411.73 | 397.82 | 410.00 | 280.38 | qfq | 658,009 | 267,687,865 | 2.75% |
| 2025-05-12 | 410.55 | 412.78 | 397.08 | 399.01 | 272.86 | qfq | 688,573 | 275,284,847 | -2.79% |
| 2025-05-09 | 409.22 | 416.31 | 407.20 | 410.48 | 280.71 | qfq | 499,380 | 205,108,230 | 0.31% |
| 2025-05-08 | 412.70 | 412.70 | 404.32 | 409.22 | 279.85 | qfq | 524,714 | 213,751,648 | -0.65% |
| 2025-05-07 | 411.55 | 419.50 | 410.00 | 411.89 | 281.67 | qfq | 490,955 | 202,571,487 | -0.27% |
| 2025-05-06 | 419.00 | 421.56 | 409.03 | 413.00 | 282.43 | qfq | 876,026 | 361,846,427 | -0.75% |
| 2025-04-30 | 421.23 | 431.81 | 416.00 | 416.12 | 284.56 | qfq | 830,309 | 350,778,766 | -1.85% |
| 2025-04-29 | 429.48 | 431.00 | 422.10 | 423.95 | 289.92 | qfq | 513,343 | 218,448,591 | -0.74% |
| 2025-04-28 | 434.34 | 434.52 | 424.09 | 427.10 | 292.07 | qfq | 363,246 | 156,055,190 | -1.38% |
| 2025-04-25 | 446.00 | 446.00 | 424.01 | 433.06 | 296.15 | qfq | 514,500 | 222,208,191 | -1.36% |
| 2025-04-24 | 432.00 | 443.60 | 428.25 | 439.02 | 300.22 | qfq | 578,400 | 253,166,567 | 1.96% |
| 2025-04-23 | 456.03 | 466.07 | 426.50 | 430.56 | 294.44 | qfq | 1,209,897 | 528,203,671 | -4.95% |
| 2025-04-22 | 437.00 | 464.71 | 435.63 | 453.00 | 309.78 | qfq | 853,378 | 388,250,864 | 3.31% |
| 2025-04-21 | 433.82 | 450.45 | 427.27 | 438.50 | 299.87 | qfq | 642,693 | 284,298,792 | 1.31% |
| 2025-04-18 | 441.02 | 447.97 | 432.00 | 432.84 | 296.00 | qfq | 418,519 | 183,677,280 | -1.72% |
| 2025-04-17 | 438.00 | 445.60 | 433.77 | 440.43 | 301.19 | qfq | 429,973 | 189,210,051 | 0.10% |
| 2025-04-16 | 445.68 | 448.28 | 437.00 | 440.00 | 300.89 | qfq | 409,241 | 180,774,135 | -0.76% |
| 2025-04-15 | 431.97 | 444.79 | 428.01 | 443.36 | 303.19 | qfq | 411,633 | 180,100,980 | 2.72% |
| 2025-04-14 | 432.83 | 439.94 | 426.71 | 431.60 | 295.15 | qfq | 524,865 | 227,103,231 | 0.03% |
| 2025-04-11 | 437.78 | 437.78 | 425.36 | 431.48 | 295.07 | qfq | 522,159 | 225,097,769 | -0.35% |
| 2025-04-10 | 412.00 | 436.35 | 410.00 | 433.00 | 296.11 | qfq | 883,974 | 379,355,927 | 5.27% |
| 2025-04-09 | 415.01 | 422.22 | 400.10 | 411.34 | 281.30 | qfq | 1,387,814 | 571,947,632 | -3.21% |
| 2025-04-08 | 400.00 | 424.99 | 399.07 | 424.98 | 290.62 | qfq | 1,388,392 | 574,267,876 | 5.48% |
| 2025-04-07 | 403.00 | 425.05 | 382.59 | 402.92 | 275.54 | qfq | 1,428,792 | 585,246,006 | -2.89% |
| 2025-04-03 | 413.87 | 418.00 | 406.02 | 414.90 | 283.73 | qfq | 486,792 | 201,013,872 | 0.22% |
| 2025-04-02 | 405.51 | 416.76 | 404.79 | 413.97 | 283.09 | qfq | 556,496 | 228,820,864 | 1.57% |
| 2025-04-01 | 387.57 | 412.48 | 385.80 | 407.57 | 278.72 | qfq | 759,745 | 307,683,589 | 5.23% |
| 2025-03-31 | 392.19 | 396.37 | 385.19 | 387.30 | 264.86 | qfq | 389,652 | 151,897,014 | -0.69% |
| 2025-03-28 | 392.51 | 396.85 | 388.76 | 390.00 | 266.70 | qfq | 260,041 | 101,861,729 | -0.76% |
| 2025-03-27 | 374.53 | 396.84 | 370.35 | 393.00 | 268.75 | qfq | 696,317 | 269,450,553 | 4.24% |
| 2025-03-26 | 373.29 | 381.91 | 373.29 | 377.00 | 257.81 | qfq | 255,553 | 96,510,124 | 0.49% |
| 2025-03-25 | 377.36 | 382.00 | 374.00 | 375.17 | 256.56 | qfq | 327,039 | 123,254,184 | -0.51% |
| 2025-03-24 | 363.70 | 377.60 | 362.36 | 377.10 | 257.88 | qfq | 541,002 | 201,463,373 | 3.39% |
| 2025-03-21 | 370.18 | 377.66 | 363.39 | 364.72 | 249.41 | qfq | 492,314 | 181,343,907 | -2.00% |
| 2025-03-20 | 384.01 | 386.00 | 369.00 | 372.18 | 254.52 | qfq | 432,137 | 162,097,788 | -3.12% |
| 2025-03-19 | 371.00 | 387.24 | 369.98 | 384.18 | 262.72 | qfq | 677,003 | 259,795,933 | 3.17% |
| 2025-03-18 | 372.09 | 386.80 | 372.09 | 372.38 | 254.65 | qfq | 505,681 | 191,633,070 | -0.56% |
| 2025-03-17 | 362.49 | 377.96 | 362.49 | 374.48 | 256.09 | qfq | 727,048 | 271,101,570 | 2.71% |
| 2025-03-14 | 359.49 | 365.49 | 355.20 | 364.61 | 249.34 | qfq | 490,361 | 177,439,198 | 1.70% |
| 2025-03-13 | 363.14 | 367.40 | 358.00 | 358.50 | 245.16 | qfq | 374,823 | 135,210,813 | -1.84% |
| 2025-03-12 | 366.32 | 369.65 | 363.00 | 365.23 | 249.76 | qfq | 303,283 | 110,826,691 | -0.30% |
| 2025-03-11 | 368.00 | 374.94 | 365.37 | 366.32 | 250.51 | qfq | 485,873 | 179,608,158 | -0.81% |
| 2025-03-10 | 369.95 | 372.99 | 355.48 | 369.33 | 252.57 | qfq | 647,335 | 235,811,808 | 0.09% |
| 2025-03-07 | 368.86 | 374.73 | 364.00 | 369.00 | 252.34 | qfq | 522,800 | 193,448,591 | 0.04% |
| 2025-03-06 | 372.94 | 374.41 | 362.00 | 368.86 | 252.25 | qfq | 780,060 | 287,823,931 | -0.41% |
| 2025-03-05 | 364.32 | 372.49 | 359.00 | 370.37 | 253.28 | qfq | 488,705 | 178,863,418 | 1.88% |
| 2025-03-04 | 362.47 | 368.30 | 359.05 | 363.55 | 248.61 | qfq | 493,547 | 179,759,439 | 0.40% |
| 2025-03-03 | 353.23 | 368.67 | 352.55 | 362.10 | 247.62 | qfq | 631,007 | 229,567,418 | 1.70% |
| 2025-02-28 | 346.00 | 362.85 | 346.00 | 356.03 | 243.47 | qfq | 876,485 | 313,921,004 | 2.15% |
| 2025-02-27 | 353.29 | 358.00 | 346.53 | 348.52 | 238.34 | qfq | 778,073 | 272,499,661 | -1.43% |
| 2025-02-26 | 360.21 | 360.61 | 350.11 | 353.56 | 241.78 | qfq | 953,458 | 338,240,508 | -2.49% |
| 2025-02-25 | 370.35 | 378.29 | 361.00 | 362.60 | 247.96 | qfq | 841,810 | 308,650,871 | -4.33% |
| 2025-02-24 | 381.77 | 388.88 | 370.58 | 379.00 | 259.18 | qfq | 722,073 | 274,160,558 | 0.28% |
| 2025-02-21 | 381.20 | 384.08 | 370.58 | 377.93 | 258.45 | qfq | 683,122 | 257,851,045 | -0.28% |
| 2025-02-20 | 374.10 | 384.48 | 373.65 | 378.98 | 259.17 | qfq | 509,476 | 193,963,888 | 1.31% |
| 2025-02-19 | 370.00 | 379.73 | 368.00 | 374.08 | 255.81 | qfq | 525,012 | 196,964,821 | 0.70% |
| 2025-02-18 | 364.10 | 373.00 | 362.18 | 371.47 | 254.03 | qfq | 493,309 | 181,737,825 | 1.31% |
| 2025-02-17 | 374.33 | 376.95 | 361.53 | 366.65 | 250.73 | qfq | 544,079 | 199,512,848 | -1.40% |
| 2025-02-14 | 377.48 | 384.00 | 371.00 | 371.87 | 254.30 | qfq | 401,601 | 150,975,162 | -1.00% |
| 2025-02-13 | 365.51 | 378.96 | 365.48 | 375.62 | 256.87 | qfq | 602,535 | 226,124,402 | 2.07% |
| 2025-02-12 | 359.10 | 369.43 | 351.88 | 368.00 | 251.66 | qfq | 653,452 | 236,812,273 | 2.17% |
| 2025-02-11 | 362.00 | 367.40 | 359.19 | 360.20 | 246.32 | qfq | 478,617 | 173,488,431 | -0.47% |
| 2025-02-10 | 369.50 | 375.00 | 361.89 | 361.89 | 247.48 | qfq | 918,151 | 337,949,497 | -2.46% |
| 2025-02-07 | 369.97 | 378.84 | 366.31 | 371.00 | 253.71 | qfq | 548,032 | 203,947,977 | 0.45% |
| 2025-02-06 | 363.92 | 371.58 | 359.84 | 369.35 | 252.58 | qfq | 502,963 | 183,890,631 | 1.48% |
| 2025-02-05 | 378.09 | 379.86 | 360.09 | 363.95 | 248.89 | qfq | 561,723 | 204,335,757 | -3.84% |
| 2025-01-27 | 370.50 | 384.86 | 366.50 | 378.50 | 258.84 | qfq | 388,574 | 147,958,294 | 2.16% |
| 2025-01-24 | 372.31 | 375.69 | 365.22 | 370.50 | 253.37 | qfq | 342,190 | 127,010,869 | -0.66% |
| 2025-01-23 | 371.04 | 377.76 | 368.71 | 372.95 | 255.04 | qfq | 426,534 | 159,229,033 | 0.51% |
| 2025-01-22 | 367.89 | 373.80 | 363.13 | 371.04 | 253.74 | qfq | 429,891 | 158,735,629 | 1.17% |
| 2025-01-21 | 359.57 | 371.50 | 357.81 | 366.74 | 250.80 | qfq | 436,543 | 159,979,613 | 2.05% |
| 2025-01-20 | 361.88 | 369.88 | 357.51 | 359.38 | 245.76 | qfq | 420,957 | 152,825,733 | -0.18% |
| 2025-01-17 | 360.91 | 364.66 | 357.50 | 360.02 | 246.20 | qfq | 311,638 | 112,458,149 | -0.25% |
| 2025-01-16 | 345.42 | 364.80 | 345.42 | 360.91 | 246.81 | qfq | 791,735 | 284,819,884 | 4.32% |
| 2025-01-15 | 352.08 | 356.68 | 344.12 | 345.96 | 236.58 | qfq | 421,676 | 147,889,505 | -1.76% |
| 2025-01-14 | 336.00 | 352.83 | 333.00 | 352.15 | 240.82 | qfq | 581,998 | 200,517,956 | 4.48% |
| 2025-01-13 | 336.16 | 347.52 | 335.00 | 337.06 | 230.50 | qfq | 471,102 | 160,859,684 | 0.07% |
| 2025-01-10 | 332.23 | 340.89 | 331.11 | 336.83 | 230.34 | qfq | 462,573 | 155,290,790 | 0.24% |
| 2025-01-09 | 345.00 | 346.88 | 336.01 | 336.01 | 229.78 | qfq | 356,021 | 121,724,719 | -2.91% |
| 2025-01-08 | 346.56 | 351.95 | 341.13 | 346.08 | 236.67 | qfq | 430,351 | 148,710,212 | -0.74% |
| 2025-01-07 | 362.00 | 365.77 | 348.49 | 348.67 | 238.44 | qfq | 584,514 | 207,337,666 | -4.68% |
| 2025-01-06 | 360.50 | 373.88 | 360.50 | 365.77 | 250.13 | qfq | 628,306 | 231,330,309 | 0.79% |
| 2025-01-03 | 360.12 | 372.41 | 360.12 | 362.92 | 248.18 | qfq | 545,616 | 199,556,487 | -0.21% |
| 2025-01-02 | 372.65 | 373.50 | 360.23 | 363.70 | 248.72 | qfq | 652,818 | 239,140,241 | -2.32% |
| 2024-12-31 | 363.89 | 375.85 | 360.10 | 372.33 | 254.62 | qfq | 905,751 | 336,220,118 | 2.67% |
| 2024-12-30 | 362.72 | 371.00 | 358.82 | 362.63 | 247.98 | qfq | 578,128 | 211,237,700 | 0.48% |
| 2024-12-27 | 350.00 | 365.88 | 348.71 | 360.91 | 246.81 | qfq | 740,050 | 266,704,860 | 2.70% |
| 2024-12-26 | 355.89 | 359.53 | 350.10 | 351.41 | 240.31 | qfq | 339,629 | 120,338,292 | -1.27% |
| 2024-12-25 | 357.71 | 361.00 | 352.00 | 355.94 | 243.41 | qfq | 377,788 | 134,817,019 | -0.47% |
| 2024-12-24 | 350.01 | 361.38 | 350.01 | 357.62 | 244.56 | qfq | 524,885 | 187,715,679 | 1.86% |
| 2024-12-23 | 346.22 | 353.80 | 342.27 | 351.08 | 240.09 | qfq | 568,065 | 198,551,553 | 1.40% |
| 2024-12-20 | 359.87 | 359.89 | 346.10 | 346.23 | 236.77 | qfq | 823,965 | 289,182,603 | -3.37% |
| 2024-12-19 | 362.00 | 363.40 | 357.13 | 358.30 | 245.02 | qfq | 336,460 | 121,129,390 | -1.30% |
| 2024-12-18 | 356.29 | 369.95 | 356.29 | 363.01 | 248.24 | qfq | 630,577 | 229,429,869 | 1.89% |
| 2024-12-17 | 348.88 | 359.96 | 347.92 | 356.29 | 243.65 | qfq | 640,070 | 227,055,734 | 1.51% |
| 2024-12-16 | 362.00 | 362.48 | 340.16 | 351.00 | 240.03 | qfq | 1,450,124 | 508,754,057 | -3.83% |
| 2024-12-13 | 363.47 | 365.77 | 356.00 | 364.96 | 249.58 | qfq | 1,745,717 | 628,459,932 | -0.28% |
| 2024-12-12 | 361.52 | 366.00 | 354.00 | 365.99 | 250.28 | qfq | 981,882 | 354,008,197 | 1.12% |
| 2024-12-11 | 364.05 | 366.01 | 357.52 | 361.92 | 247.50 | qfq | 718,393 | 259,406,729 | -1.20% |
| 2024-12-10 | 388.00 | 388.80 | 363.63 | 366.33 | 250.51 | qfq | 824,669 | 306,319,731 | -1.66% |
| 2024-12-09 | 389.70 | 389.71 | 370.00 | 372.52 | 254.75 | qfq | 658,226 | 246,920,012 | -2.99% |
| 2024-12-06 | 382.30 | 391.56 | 380.36 | 384.00 | 262.60 | qfq | 693,532 | 268,169,920 | 1.71% |
| 2024-12-05 | 383.80 | 383.80 | 375.27 | 377.56 | 258.19 | qfq | 412,080 | 156,548,708 | -0.64% |
| 2024-12-04 | 373.65 | 391.00 | 373.65 | 380.00 | 259.86 | qfq | 692,787 | 266,944,029 | 1.74% |
| 2024-12-03 | 361.51 | 375.99 | 358.29 | 373.50 | 255.42 | qfq | 645,242 | 238,501,711 | 2.89% |
| 2024-12-02 | 361.00 | 371.92 | 360.50 | 363.00 | 248.24 | qfq | 484,225 | 177,899,291 | 0.10% |
| 2024-11-29 | 350.03 | 366.80 | 350.03 | 362.62 | 247.98 | qfq | 712,096 | 257,677,831 | 2.97% |
| 2024-11-28 | 355.92 | 361.39 | 351.00 | 352.15 | 240.82 | qfq | 433,567 | 153,564,052 | -0.81% |
| 2024-11-27 | 358.95 | 365.95 | 355.02 | 355.02 | 242.78 | qfq | 588,043 | 211,408,005 | -1.09% |
| 2024-11-26 | 354.84 | 362.00 | 350.30 | 358.95 | 245.47 | qfq | 465,216 | 166,663,087 | 1.97% |
| 2024-11-25 | 339.09 | 354.64 | 339.09 | 352.00 | 240.72 | qfq | 450,380 | 157,407,613 | 0.79% |
| 2024-11-22 | 365.03 | 365.03 | 348.48 | 349.23 | 238.82 | qfq | 743,707 | 263,259,095 | -4.33% |
| 2024-11-21 | 372.51 | 373.71 | 364.00 | 365.03 | 249.63 | qfq | 661,863 | 243,015,750 | -2.03% |
| 2024-11-20 | 347.11 | 374.93 | 347.11 | 372.58 | 254.79 | qfq | 1,062,057 | 390,373,829 | 6.38% |
| 2024-11-19 | 337.93 | 351.53 | 337.08 | 350.23 | 239.50 | qfq | 854,554 | 296,061,168 | 3.92% |
| 2024-11-18 | 337.72 | 343.07 | 334.50 | 337.02 | 230.47 | qfq | 666,058 | 225,462,138 | -0.02% |
| 2024-11-15 | 338.22 | 341.94 | 334.23 | 337.10 | 230.53 | qfq | 657,572 | 221,590,346 | -0.50% |
| 2024-11-14 | 344.97 | 347.01 | 338.12 | 338.80 | 231.69 | qfq | 799,430 | 274,193,011 | -1.61% |
| 2024-11-13 | 342.93 | 355.99 | 342.93 | 344.36 | 235.49 | qfq | 1,112,946 | 388,033,166 | -0.24% |
| 2024-11-12 | 334.00 | 351.00 | 330.57 | 345.20 | 236.07 | qfq | 1,758,969 | 607,298,650 | 3.73% |
| 2024-11-11 | 335.58 | 342.80 | 328.00 | 332.80 | 227.59 | qfq | 1,413,768 | 470,555,807 | -1.83% |
| 2024-11-08 | 345.10 | 350.89 | 336.01 | 339.00 | 231.83 | qfq | 1,120,884 | 384,714,340 | -0.93% |
| 2024-11-07 | 331.95 | 344.95 | 327.12 | 342.19 | 234.01 | qfq | 1,397,058 | 474,105,967 | 3.08% |
| 2024-11-06 | 345.18 | 347.87 | 330.33 | 331.96 | 227.01 | qfq | 1,764,708 | 595,860,630 | -4.25% |
| 2024-11-05 | 357.88 | 359.90 | 343.66 | 346.68 | 237.08 | qfq | 1,857,508 | 647,087,939 | -3.70% |
| 2024-11-04 | 374.23 | 378.78 | 359.00 | 360.01 | 246.19 | qfq | 905,640 | 330,461,967 | -4.56% |
| 2024-11-01 | 370.98 | 382.00 | 369.13 | 377.23 | 257.97 | qfq | 682,370 | 256,581,275 | 1.54% |
| 2024-10-31 | 363.96 | 373.59 | 360.26 | 371.50 | 254.05 | qfq | 970,427 | 356,626,421 | 1.64% |
| 2024-10-30 | 374.00 | 378.00 | 363.04 | 365.50 | 249.95 | qfq | 725,666 | 267,867,093 | -2.66% |
| 2024-10-29 | 385.98 | 389.64 | 367.51 | 375.48 | 256.77 | qfq | 1,006,960 | 377,035,755 | -2.78% |
| 2024-10-28 | 376.00 | 400.79 | 375.55 | 386.23 | 264.12 | qfq | 1,200,907 | 468,194,156 | 1.51% |
| 2024-10-25 | 364.88 | 383.81 | 360.12 | 380.49 | 260.20 | qfq | 1,068,877 | 401,150,476 | 4.28% |
| 2024-10-24 | 361.00 | 369.98 | 360.30 | 364.88 | 249.52 | qfq | 772,598 | 281,924,705 | 0.52% |
| 2024-10-23 | 362.85 | 368.88 | 356.83 | 363.00 | 248.24 | qfq | 951,784 | 344,871,365 | -0.26% |
| 2024-10-22 | 368.14 | 373.97 | 353.80 | 363.93 | 248.87 | qfq | 1,196,807 | 436,429,351 | -1.11% |
| 2024-10-21 | 365.98 | 376.68 | 359.00 | 368.00 | 251.66 | qfq | 1,196,302 | 441,807,250 | 1.38% |
| 2024-10-18 | 357.01 | 374.28 | 349.06 | 363.00 | 248.24 | qfq | 1,663,453 | 601,523,870 | 1.68% |
| 2024-10-17 | 360.00 | 369.86 | 356.15 | 357.00 | 244.13 | qfq | 741,439 | 268,704,833 | -1.26% |
| 2024-10-16 | 364.58 | 367.74 | 354.00 | 361.55 | 247.25 | qfq | 872,783 | 315,066,767 | -0.68% |
| 2024-10-15 | 365.00 | 372.66 | 357.47 | 364.04 | 248.95 | qfq | 1,033,194 | 378,970,970 | 0.49% |
| 2024-10-14 | 368.00 | 372.87 | 357.17 | 362.28 | 247.75 | qfq | 1,223,896 | 444,262,052 | -2.86% |
| 2024-10-11 | 372.49 | 378.14 | 364.07 | 372.95 | 255.04 | qfq | 1,205,108 | 448,347,650 | 0.12% |
| 2024-10-10 | 394.75 | 412.93 | 371.17 | 372.49 | 254.73 | qfq | 1,896,535 | 738,397,705 | -2.92% |
| 2024-10-09 | 437.50 | 437.50 | 382.00 | 383.69 | 262.39 | qfq | 2,798,379 | 1,149,463,446 | -12.60% |
| 2024-10-08 | 480.00 | 480.00 | 408.00 | 439.00 | 300.21 | qfq | 3,182,749 | 1,363,162,911 | 7.23% |
| 2024-09-30 | 370.01 | 414.54 | 366.44 | 409.39 | 279.96 | qfq | 1,961,307 | 764,612,172 | 18.51% |
| 2024-09-27 | 338.39 | 347.42 | 333.39 | 345.45 | 236.24 | qfq | 413,997 | 141,377,856 | 3.74% |
| 2024-09-26 | 319.21 | 333.84 | 313.09 | 332.99 | 227.72 | qfq | 1,257,403 | 406,090,389 | 3.72% |
| 2024-09-25 | 323.02 | 332.88 | 321.04 | 321.04 | 219.54 | qfq | 1,087,143 | 354,978,789 | -0.38% |
| 2024-09-24 | 321.86 | 328.57 | 315.32 | 322.27 | 220.38 | qfq | 999,913 | 321,311,848 | 0.13% |
| 2024-09-23 | 333.00 | 336.57 | 321.15 | 321.86 | 220.10 | qfq | 685,255 | 223,884,096 | -4.03% |
| 2024-09-20 | 336.40 | 338.70 | 332.19 | 335.38 | 229.35 | qfq | 703,261 | 235,602,220 | -0.36% |
| 2024-09-19 | 326.96 | 337.84 | 324.22 | 336.59 | 230.18 | qfq | 1,343,308 | 446,483,214 | 1.55% |
| 2024-09-18 | 329.00 | 338.81 | 325.18 | 331.46 | 226.67 | qfq | 1,580,529 | 525,934,412 | 1.63% |
| 2024-09-13 | 346.00 | 347.60 | 325.63 | 326.15 | 223.04 | qfq | 5,415,770 | 1,811,512,609 | -5.85% |
| 2024-09-12 | 346.50 | 351.00 | 339.11 | 346.42 | 236.90 | qfq | 1,821,333 | 630,001,286 | 0.06% |
| 2024-09-11 | 348.34 | 353.00 | 338.60 | 346.20 | 236.75 | qfq | 1,699,431 | 586,374,059 | -0.99% |
| 2024-09-10 | 348.31 | 355.57 | 347.07 | 349.65 | 239.11 | qfq | 1,093,405 | 383,818,067 | -0.64% |
| 2024-09-09 | 371.16 | 371.99 | 339.24 | 351.90 | 240.65 | qfq | 1,334,346 | 468,470,586 | -5.00% |
| 2024-09-06 | 365.00 | 376.95 | 365.00 | 370.42 | 253.31 | qfq | 720,244 | 267,006,549 | 0.93% |
| 2024-09-05 | 356.01 | 371.77 | 356.01 | 367.01 | 250.98 | qfq | 924,911 | 339,537,184 | 2.82% |
| 2024-09-04 | 344.33 | 359.62 | 344.33 | 356.93 | 244.09 | qfq | 735,821 | 262,103,885 | 2.57% |
| 2024-09-03 | 341.36 | 357.56 | 341.01 | 348.00 | 237.98 | qfq | 655,043 | 230,174,903 | 0.85% |
| 2024-09-02 | 345.46 | 353.78 | 340.52 | 345.05 | 235.96 | qfq | 790,308 | 272,527,361 | -0.04% |
| 2024-08-30 | 348.45 | 349.86 | 340.12 | 345.19 | 236.06 | qfq | 597,711 | 206,890,204 | -0.54% |
| 2024-08-29 | 342.16 | 350.67 | 338.68 | 347.06 | 237.34 | qfq | 442,900 | 153,600,471 | 1.21% |
| 2024-08-28 | 339.88 | 344.30 | 338.28 | 342.91 | 234.50 | qfq | 400,516 | 136,981,065 | 0.37% |
| 2024-08-27 | 348.24 | 350.42 | 340.00 | 341.63 | 233.62 | qfq | 778,867 | 268,516,347 | -1.90% |
| 2024-08-26 | 357.50 | 359.75 | 346.06 | 348.24 | 238.14 | qfq | 717,476 | 252,422,264 | -2.29% |
| 2024-08-23 | 361.00 | 362.00 | 352.01 | 356.40 | 243.72 | qfq | 740,676 | 263,347,072 | -2.09% |
| 2024-08-22 | 359.14 | 365.77 | 356.56 | 364.00 | 248.92 | qfq | 480,893 | 174,459,861 | 1.35% |
| 2024-08-21 | 347.90 | 359.97 | 344.18 | 359.14 | 245.60 | qfq | 534,404 | 189,954,437 | 3.21% |
| 2024-08-20 | 359.77 | 359.77 | 337.00 | 347.98 | 237.97 | qfq | 1,057,059 | 364,256,014 | -3.31% |
| 2024-08-19 | 358.98 | 365.00 | 355.00 | 359.88 | 246.10 | qfq | 475,461 | 170,883,825 | 0.81% |
| 2024-08-16 | 353.06 | 358.43 | 352.11 | 357.00 | 244.13 | qfq | 477,519 | 170,138,568 | 0.70% |
| 2024-08-15 | 353.00 | 360.78 | 351.80 | 354.51 | 242.43 | qfq | 592,266 | 210,436,652 | -0.04% |
| 2024-08-14 | 355.88 | 359.68 | 352.00 | 354.66 | 242.53 | qfq | 586,223 | 207,987,908 | 0.10% |
| 2024-08-13 | 347.38 | 355.58 | 346.00 | 354.30 | 242.29 | qfq | 480,930 | 169,058,268 | 0.94% |
| 2024-08-12 | 350.99 | 358.64 | 346.36 | 351.00 | 240.03 | qfq | 462,656 | 163,320,392 | 0.49% |
| 2024-08-09 | 343.95 | 351.47 | 341.08 | 349.28 | 238.86 | qfq | 545,786 | 189,173,226 | 1.33% |
| 2024-08-08 | 354.00 | 355.84 | 341.66 | 344.71 | 235.73 | qfq | 514,536 | 177,906,053 | -2.16% |
| 2024-08-07 | 344.10 | 359.00 | 340.26 | 352.33 | 240.94 | qfq | 712,837 | 250,991,017 | 2.39% |
| 2024-08-06 | 346.10 | 351.56 | 338.59 | 344.10 | 235.31 | qfq | 680,707 | 234,053,841 | -0.55% |
| 2024-08-05 | 335.00 | 350.93 | 332.60 | 346.02 | 236.63 | qfq | 944,572 | 326,093,085 | 4.06% |
| 2024-08-02 | 319.92 | 341.69 | 319.08 | 332.51 | 227.39 | qfq | 716,196 | 239,908,719 | 2.73% |
| 2024-08-01 | 328.29 | 335.50 | 321.96 | 323.67 | 221.34 | qfq | 504,162 | 164,356,997 | -1.40% |
| 2024-07-31 | 313.86 | 330.95 | 310.12 | 328.27 | 224.49 | qfq | 801,526 | 260,568,599 | 4.59% |
| 2024-07-30 | 316.57 | 316.57 | 303.52 | 313.86 | 214.63 | qfq | 600,316 | 186,746,835 | -0.86% |
| 2024-07-29 | 316.00 | 319.90 | 313.26 | 316.57 | 216.49 | qfq | 400,367 | 126,779,515 | -0.14% |
| 2024-07-26 | 325.78 | 327.78 | 313.07 | 317.00 | 216.78 | qfq | 536,966 | 170,004,456 | -32.92% |
| 2024-07-25 | 469.98 | 477.98 | 463.34 | 472.55 | 222.25 | qfq | 439,562 | 207,680,950 | 0.67% |
| 2024-07-24 | 462.00 | 472.69 | 459.78 | 469.41 | 220.77 | qfq | 435,447 | 203,599,249 | 1.38% |
| 2024-07-23 | 481.79 | 481.80 | 463.01 | 463.01 | 217.76 | qfq | 415,070 | 195,343,518 | -3.91% |
| 2024-07-22 | 475.33 | 494.93 | 472.03 | 481.86 | 226.63 | qfq | 634,231 | 305,307,588 | 2.18% |
| 2024-07-19 | 457.30 | 483.99 | 457.30 | 471.56 | 221.78 | qfq | 633,370 | 300,871,330 | 2.38% |
| 2024-07-18 | 451.42 | 464.88 | 451.41 | 460.62 | 216.64 | qfq | 455,910 | 209,895,855 | 1.28% |
| 2024-07-17 | 448.23 | 457.11 | 444.24 | 454.79 | 213.89 | qfq | 338,173 | 152,700,552 | 0.72% |
| 2024-07-16 | 456.00 | 459.56 | 449.00 | 451.52 | 212.36 | qfq | 280,627 | 127,151,079 | -0.79% |
| 2024-07-15 | 465.77 | 468.00 | 449.10 | 455.11 | 214.05 | qfq | 407,832 | 185,936,431 | -2.15% |
| 2024-07-12 | 449.48 | 472.80 | 449.48 | 465.10 | 218.74 | qfq | 526,238 | 245,318,183 | 3.22% |
| 2024-07-11 | 448.00 | 453.78 | 438.79 | 450.57 | 211.91 | qfq | 438,848 | 196,409,328 | 1.02% |
| 2024-07-10 | 450.22 | 457.49 | 445.25 | 446.01 | 209.77 | qfq | 299,831 | 134,859,027 | -1.93% |
| 2024-07-09 | 445.00 | 457.90 | 434.23 | 454.80 | 213.90 | qfq | 399,465 | 179,198,990 | 2.91% |
| 2024-07-08 | 448.00 | 452.58 | 438.88 | 441.95 | 207.86 | qfq | 385,910 | 171,390,259 | -1.57% |
| 2024-07-05 | 437.01 | 456.45 | 434.05 | 449.00 | 211.17 | qfq | 473,125 | 211,098,268 | 2.07% |
| 2024-07-04 | 433.23 | 447.77 | 433.13 | 439.90 | 206.89 | qfq | 394,426 | 174,143,308 | 0.96% |
| 2024-07-03 | 441.00 | 441.00 | 429.00 | 435.70 | 204.92 | qfq | 349,953 | 152,082,797 | -1.26% |
| 2024-07-02 | 447.00 | 453.48 | 436.55 | 441.24 | 207.52 | qfq | 390,794 | 172,699,028 | -1.62% |
| 2024-07-01 | 456.10 | 457.59 | 435.42 | 448.50 | 210.94 | qfq | 548,432 | 244,559,893 | -1.67% |
| 2024-06-28 | 451.01 | 465.46 | 448.87 | 456.10 | 214.51 | qfq | 543,504 | 247,907,291 | 0.60% |
| 2024-06-27 | 463.60 | 465.19 | 444.08 | 453.40 | 213.24 | qfq | 617,126 | 279,677,759 | -2.59% |
| 2024-06-26 | 442.13 | 467.00 | 442.00 | 465.47 | 218.92 | qfq | 847,041 | 388,182,380 | 4.70% |
| 2024-06-25 | 444.00 | 465.00 | 441.09 | 444.59 | 209.10 | qfq | 868,560 | 392,923,426 | -0.67% |
| 2024-06-24 | 437.53 | 459.30 | 435.05 | 447.61 | 210.52 | qfq | 880,142 | 397,406,329 | 1.94% |
| 2024-06-21 | 430.40 | 442.52 | 425.56 | 439.08 | 206.51 | qfq | 526,509 | 229,459,235 | 2.14% |
| 2024-06-20 | 431.98 | 438.99 | 426.01 | 429.90 | 202.19 | qfq | 487,311 | 210,065,341 | -0.24% |
| 2024-06-19 | 435.99 | 437.04 | 428.22 | 430.95 | 202.68 | qfq | 421,144 | 181,842,578 | -0.83% |
| 2024-06-18 | 443.50 | 446.73 | 433.01 | 434.55 | 204.38 | qfq | 572,069 | 250,064,043 | -2.32% |
| 2024-06-17 | 440.23 | 448.88 | 432.50 | 444.89 | 209.24 | qfq | 859,593 | 377,939,881 | -0.35% |
| 2024-06-14 | 448.15 | 456.00 | 437.07 | 446.44 | 209.97 | qfq | 1,863,865 | 827,782,664 | -1.07% |
| 2024-06-13 | 455.59 | 459.98 | 441.41 | 451.28 | 212.24 | qfq | 868,111 | 388,998,500 | -1.78% |
| 2024-06-12 | 459.00 | 465.18 | 451.05 | 459.47 | 216.10 | qfq | 576,225 | 264,922,615 | 0.08% |
| 2024-06-11 | 446.98 | 462.88 | 437.00 | 459.09 | 215.92 | qfq | 889,896 | 400,786,052 | 2.79% |
| 2024-06-07 | 458.00 | 458.00 | 444.00 | 446.62 | 210.05 | qfq | 578,353 | 259,428,404 | -1.60% |
| 2024-06-06 | 466.17 | 466.88 | 451.15 | 453.89 | 213.47 | qfq | 728,236 | 333,323,106 | -2.74% |
| 2024-06-05 | 460.78 | 481.14 | 460.78 | 466.69 | 219.49 | qfq | 862,152 | 407,396,805 | 0.58% |
| 2024-06-04 | 455.44 | 477.90 | 450.50 | 463.99 | 218.22 | qfq | 1,095,653 | 513,539,361 | 1.95% |
| 2024-06-03 | 490.01 | 492.99 | 452.00 | 455.10 | 214.04 | qfq | 2,235,294 | 1,038,037,107 | -7.69% |
| 2024-05-31 | 498.49 | 503.77 | 491.40 | 493.00 | 231.87 | qfq | 384,379 | 190,933,710 | -1.00% |
| 2024-05-30 | 504.98 | 508.95 | 494.02 | 497.98 | 234.21 | qfq | 516,038 | 258,036,931 | -1.00% |
| 2024-05-29 | 505.44 | 511.20 | 501.50 | 503.00 | 236.57 | qfq | 366,918 | 185,479,787 | -0.86% |
| 2024-05-28 | 511.00 | 512.76 | 501.68 | 507.36 | 238.62 | qfq | 476,932 | 241,319,797 | -1.10% |
| 2024-05-27 | 514.97 | 521.93 | 508.93 | 513.00 | 241.27 | qfq | 488,803 | 251,512,828 | -0.52% |
| 2024-05-24 | 523.78 | 524.01 | 514.00 | 515.69 | 242.54 | qfq | 373,385 | 193,165,368 | -1.54% |
| 2024-05-23 | 532.00 | 534.68 | 519.01 | 523.78 | 246.34 | qfq | 437,015 | 229,319,528 | -1.60% |
| 2024-05-22 | 534.00 | 539.99 | 526.83 | 532.31 | 250.35 | qfq | 463,943 | 246,273,453 | -1.24% |
| 2024-05-21 | 543.04 | 548.11 | 536.13 | 538.97 | 253.49 | qfq | 505,595 | 272,856,558 | -1.47% |
| 2024-05-20 | 537.98 | 547.98 | 533.04 | 547.00 | 257.26 | qfq | 434,281 | 236,048,107 | 1.67% |
| 2024-05-17 | 540.20 | 551.01 | 531.03 | 538.00 | 253.03 | qfq | 607,500 | 327,241,653 | -1.08% |
| 2024-05-16 | 542.30 | 552.70 | 536.34 | 543.89 | 255.80 | qfq | 447,932 | 243,694,368 | 0.05% |
| 2024-05-15 | 563.00 | 563.00 | 531.88 | 543.63 | 255.68 | qfq | 712,434 | 384,807,883 | -4.29% |
| 2024-05-14 | 547.98 | 569.00 | 544.23 | 568.00 | 267.14 | qfq | 531,043 | 296,931,469 | 3.84% |
| 2024-05-13 | 549.50 | 553.90 | 536.24 | 547.00 | 257.26 | qfq | 539,502 | 294,556,292 | -1.25% |
| 2024-05-10 | 551.20 | 559.66 | 542.03 | 553.94 | 260.53 | qfq | 616,123 | 339,020,570 | 1.13% |
| 2024-05-09 | 535.98 | 548.70 | 523.64 | 547.75 | 257.62 | qfq | 449,939 | 242,548,562 | 2.57% |
| 2024-05-08 | 525.00 | 535.95 | 523.21 | 534.00 | 251.15 | qfq | 557,299 | 295,842,034 | 0.73% |
| 2024-05-07 | 513.66 | 530.14 | 513.64 | 530.14 | 249.33 | qfq | 466,167 | 243,811,699 | 2.34% |
| 2024-05-06 | 508.00 | 520.68 | 500.00 | 518.00 | 243.62 | qfq | 523,865 | 268,139,211 | 2.84% |
| 2024-04-30 | 478.01 | 507.97 | 477.02 | 503.68 | 236.89 | qfq | 455,186 | 226,926,864 | 4.58% |
| 2024-04-29 | 494.78 | 496.69 | 474.21 | 481.61 | 226.51 | qfq | 566,632 | 273,573,241 | -2.44% |
| 2024-04-26 | 468.00 | 493.93 | 467.48 | 493.68 | 232.19 | qfq | 569,258 | 276,004,733 | 4.17% |
| 2024-04-25 | 468.03 | 479.50 | 468.03 | 473.94 | 222.90 | qfq | 349,112 | 165,564,911 | 0.96% |
| 2024-04-24 | 466.56 | 484.36 | 463.65 | 469.43 | 220.78 | qfq | 480,600 | 227,590,291 | 0.72% |
| 2024-04-23 | 467.27 | 472.21 | 459.35 | 466.09 | 219.21 | qfq | 364,187 | 169,665,627 | -0.25% |
| 2024-04-22 | 454.98 | 469.68 | 451.66 | 467.28 | 219.77 | qfq | 319,431 | 148,181,724 | 2.78% |
| 2024-04-19 | 461.01 | 463.99 | 446.23 | 454.63 | 213.82 | qfq | 315,944 | 143,627,946 | -1.34% |
| 2024-04-18 | 454.99 | 463.20 | 452.27 | 460.82 | 216.73 | qfq | 253,836 | 116,338,067 | 1.21% |
| 2024-04-17 | 461.00 | 468.04 | 453.05 | 455.30 | 214.13 | qfq | 353,999 | 162,341,784 | -1.05% |
| 2024-04-16 | 475.82 | 475.82 | 458.00 | 460.13 | 216.41 | qfq | 507,594 | 235,546,408 | -3.44% |
| 2024-04-15 | 450.12 | 476.66 | 448.78 | 476.53 | 224.12 | qfq | 517,523 | 243,586,423 | 5.19% |
| 2024-04-12 | 439.57 | 456.97 | 434.81 | 453.01 | 213.06 | qfq | 445,229 | 200,260,143 | 2.98% |
| 2024-04-11 | 430.10 | 442.95 | 429.07 | 439.90 | 206.89 | qfq | 393,223 | 172,157,693 | 1.59% |
| 2024-04-10 | 442.00 | 448.99 | 432.89 | 433.03 | 203.66 | qfq | 335,895 | 147,344,952 | -2.76% |
| 2024-04-09 | 434.03 | 445.75 | 432.03 | 445.31 | 209.44 | qfq | 425,043 | 186,593,289 | 1.87% |
| 2024-04-08 | 432.89 | 441.60 | 426.04 | 437.12 | 205.58 | qfq | 419,594 | 182,621,577 | 1.18% |
| 2024-04-03 | 431.01 | 441.01 | 429.10 | 432.02 | 203.19 | qfq | 382,013 | 166,255,437 | -0.12% |
| 2024-04-02 | 436.45 | 444.84 | 430.09 | 432.54 | 203.43 | qfq | 407,815 | 177,640,205 | -0.98% |
| 2024-04-01 | 428.00 | 439.19 | 415.07 | 436.84 | 205.45 | qfq | 550,158 | 234,167,092 | 2.04% |
| 2024-03-29 | 418.08 | 429.49 | 418.08 | 428.09 | 201.34 | qfq | 344,700 | 146,497,500 | 1.57% |
| 2024-03-28 | 429.69 | 432.00 | 419.20 | 421.46 | 198.22 | qfq | 659,104 | 279,217,499 | -1.49% |
| 2024-03-27 | 428.90 | 430.79 | 418.84 | 427.82 | 201.21 | qfq | 357,025 | 152,022,286 | 0.45% |
| 2024-03-26 | 425.05 | 430.87 | 422.51 | 425.92 | 200.32 | qfq | 407,191 | 173,880,071 | 0.13% |
| 2024-03-25 | 434.78 | 434.78 | 420.50 | 425.38 | 200.06 | qfq | 352,967 | 150,332,007 | -1.62% |
| 2024-03-22 | 428.80 | 435.00 | 425.31 | 432.37 | 203.35 | qfq | 310,143 | 133,110,864 | 0.01% |
| 2024-03-21 | 435.46 | 442.78 | 432.00 | 432.32 | 203.33 | qfq | 360,003 | 157,127,549 | -1.00% |
| 2024-03-20 | 438.02 | 444.95 | 432.03 | 436.68 | 205.38 | qfq | 500,494 | 218,874,096 | -0.49% |
| 2024-03-19 | 458.78 | 458.78 | 438.28 | 438.82 | 206.38 | qfq | 456,991 | 203,962,334 | -4.68% |
| 2024-03-18 | 451.85 | 460.42 | 447.15 | 460.37 | 216.52 | qfq | 308,424 | 139,784,091 | 1.35% |
| 2024-03-15 | 450.36 | 455.44 | 445.10 | 454.26 | 213.65 | qfq | 281,332 | 126,833,162 | -0.04% |
| 2024-03-14 | 457.78 | 465.50 | 448.20 | 454.45 | 213.73 | qfq | 251,416 | 114,081,202 | -0.55% |
| 2024-03-13 | 451.10 | 458.88 | 446.15 | 456.98 | 214.92 | qfq | 259,907 | 117,859,968 | 1.30% |
| 2024-03-12 | 456.49 | 460.00 | 450.12 | 451.10 | 212.16 | qfq | 274,747 | 125,202,348 | -1.20% |
| 2024-03-11 | 448.95 | 457.87 | 441.50 | 456.56 | 214.73 | qfq | 247,747 | 112,048,222 | 1.70% |
| 2024-03-08 | 449.81 | 455.82 | 446.12 | 448.94 | 211.14 | qfq | 274,891 | 123,597,302 | -0.19% |
| 2024-03-07 | 454.50 | 459.73 | 448.01 | 449.78 | 211.54 | qfq | 265,744 | 120,206,765 | -1.79% |
| 2024-03-06 | 459.10 | 465.55 | 456.32 | 457.98 | 215.40 | qfq | 238,682 | 109,655,480 | -1.21% |
| 2024-03-05 | 449.95 | 471.82 | 446.53 | 463.60 | 218.04 | qfq | 542,078 | 251,839,772 | 3.21% |
| 2024-03-04 | 446.23 | 457.00 | 445.00 | 449.17 | 211.25 | qfq | 383,653 | 172,684,287 | -0.20% |
| 2024-03-01 | 456.05 | 456.05 | 439.45 | 450.08 | 211.68 | qfq | 426,221 | 190,539,939 | -1.31% |
| 2024-02-29 | 440.13 | 457.98 | 440.13 | 456.05 | 214.49 | qfq | 355,668 | 161,109,770 | 2.71% |
| 2024-02-28 | 441.00 | 456.97 | 441.00 | 444.02 | 208.83 | qfq | 429,395 | 193,198,579 | -0.10% |
| 2024-02-27 | 429.99 | 445.95 | 429.01 | 444.45 | 209.03 | qfq | 441,316 | 193,936,317 | 3.12% |
| 2024-02-26 | 418.29 | 437.70 | 416.12 | 431.00 | 202.71 | qfq | 524,230 | 224,145,297 | 2.69% |
| 2024-02-23 | 419.98 | 421.66 | 412.33 | 419.69 | 197.39 | qfq | 354,003 | 147,439,545 | 0.03% |
| 2024-02-22 | 426.80 | 426.94 | 415.47 | 419.55 | 197.32 | qfq | 416,633 | 175,393,647 | -1.74% |
| 2024-02-21 | 426.11 | 435.35 | 420.04 | 426.96 | 200.81 | qfq | 435,288 | 186,199,687 | -0.71% |
| 2024-02-20 | 430.43 | 433.28 | 420.49 | 430.00 | 202.24 | qfq | 605,049 | 257,213,757 | -0.91% |
| 2024-02-19 | 455.00 | 455.00 | 428.36 | 433.97 | 204.10 | qfq | 810,800 | 353,153,652 | -3.78% |
| 2024-02-08 | 459.97 | 479.96 | 447.12 | 451.00 | 212.11 | qfq | 781,490 | 363,247,605 | -1.31% |
| 2024-02-07 | 427.94 | 457.47 | 423.02 | 456.99 | 214.93 | qfq | 815,845 | 365,119,097 | 6.56% |
| 2024-02-06 | 421.18 | 433.00 | 411.14 | 428.85 | 201.69 | qfq | 907,181 | 384,636,761 | 1.79% |
| 2024-02-05 | 390.00 | 435.00 | 388.00 | 421.30 | 198.14 | qfq | 793,897 | 325,097,822 | 7.18% |
| 2024-02-02 | 385.23 | 398.88 | 385.23 | 393.08 | 184.87 | qfq | 529,730 | 208,588,529 | 0.74% |
| 2024-02-01 | 385.68 | 400.79 | 377.89 | 390.19 | 183.51 | qfq | 549,339 | 215,079,852 | 0.05% |
| 2024-01-31 | 389.99 | 400.23 | 377.50 | 390.00 | 183.42 | qfq | 634,598 | 246,880,429 | -0.06% |
| 2024-01-30 | 378.00 | 400.00 | 375.91 | 390.25 | 183.54 | qfq | 1,086,898 | 425,524,318 | 3.51% |
| 2024-01-29 | 421.00 | 421.00 | 366.48 | 377.00 | 177.31 | qfq | 1,392,264 | 535,359,204 | 4.57% |
| 2024-01-26 | 371.99 | 373.60 | 358.89 | 360.53 | 169.56 | qfq | 284,487 | 104,251,139 | -3.08% |
| 2024-01-25 | 361.75 | 381.66 | 358.26 | 372.00 | 174.96 | qfq | 523,445 | 194,051,510 | 3.54% |
| 2024-01-24 | 355.00 | 361.00 | 348.80 | 359.29 | 168.98 | qfq | 327,409 | 116,598,320 | 1.35% |
| 2024-01-23 | 337.93 | 360.00 | 332.00 | 354.50 | 166.73 | qfq | 457,405 | 160,033,171 | 4.88% |
| 2024-01-22 | 358.00 | 363.53 | 310.02 | 338.00 | 158.97 | qfq | 503,418 | 176,109,659 | -4.69% |
| 2024-01-19 | 351.10 | 362.57 | 350.68 | 354.63 | 166.79 | qfq | 410,266 | 145,980,899 | -0.33% |
| 2024-01-18 | 358.78 | 358.78 | 345.64 | 355.80 | 167.34 | qfq | 375,137 | 131,627,056 | -0.12% |
| 2024-01-17 | 363.76 | 368.88 | 356.23 | 356.23 | 167.54 | qfq | 207,307 | 75,239,910 | -2.07% |
| 2024-01-16 | 365.07 | 365.16 | 358.01 | 363.77 | 171.09 | qfq | 238,371 | 86,293,149 | -0.61% |
| 2024-01-15 | 368.04 | 374.38 | 365.07 | 365.99 | 172.13 | qfq | 172,677 | 63,645,510 | -1.22% |
| 2024-01-12 | 373.50 | 376.67 | 370.21 | 370.50 | 174.25 | qfq | 191,709 | 71,507,657 | -0.40% |
| 2024-01-11 | 371.11 | 378.18 | 371.08 | 372.00 | 174.96 | qfq | 181,804 | 67,980,812 | -0.40% |
| 2024-01-10 | 373.41 | 381.82 | 371.00 | 373.51 | 175.67 | qfq | 197,754 | 74,428,167 | -0.36% |
| 2024-01-09 | 357.05 | 382.99 | 357.05 | 374.85 | 176.30 | qfq | 426,894 | 159,445,603 | 4.39% |
| 2024-01-08 | 363.50 | 366.77 | 359.08 | 359.10 | 168.89 | qfq | 216,945 | 78,628,269 | -1.85% |
| 2024-01-05 | 378.66 | 380.60 | 365.60 | 365.85 | 172.06 | qfq | 292,080 | 108,296,791 | -3.21% |
| 2024-01-04 | 383.78 | 385.98 | 375.01 | 378.00 | 177.78 | qfq | 188,294 | 71,195,289 | -1.18% |
| 2024-01-03 | 380.51 | 386.40 | 376.23 | 382.50 | 179.90 | qfq | 135,826 | 51,999,954 | 0.37% |
| 2024-01-02 | 387.19 | 391.23 | 380.76 | 381.10 | 179.24 | qfq | 281,217 | 108,332,251 | -1.90% |
| 2023-12-29 | 378.88 | 389.95 | 376.03 | 388.50 | 182.72 | qfq | 366,726 | 141,446,818 | 2.84% |
| 2023-12-28 | 376.37 | 386.05 | 374.19 | 377.76 | 177.67 | qfq | 319,742 | 121,399,686 | 0.14% |
| 2023-12-27 | 371.98 | 377.90 | 368.60 | 377.23 | 177.42 | qfq | 218,531 | 81,861,040 | 1.41% |
| 2023-12-26 | 375.80 | 376.40 | 366.10 | 371.98 | 174.95 | qfq | 220,081 | 81,470,387 | -0.73% |
| 2023-12-25 | 372.50 | 377.75 | 371.32 | 374.70 | 176.23 | qfq | 167,797 | 62,904,713 | 0.48% |
| 2023-12-22 | 370.50 | 375.15 | 368.00 | 372.90 | 175.38 | qfq | 196,880 | 73,102,647 | 0.13% |
| 2023-12-21 | 370.51 | 378.20 | 369.67 | 372.42 | 175.15 | qfq | 224,132 | 83,571,026 | -0.75% |
| 2023-12-20 | 381.88 | 384.78 | 373.10 | 375.24 | 176.48 | qfq | 226,711 | 85,486,373 | -1.80% |
| 2023-12-19 | 383.63 | 385.40 | 378.00 | 382.10 | 179.71 | qfq | 230,010 | 87,463,183 | 0.00% |
| 2023-12-18 | 383.16 | 387.00 | 377.08 | 382.10 | 179.71 | qfq | 167,622 | 64,170,766 | -0.28% |
| 2023-12-15 | 389.66 | 391.05 | 379.07 | 383.16 | 180.21 | qfq | 330,905 | 126,885,227 | -1.95% |
| 2023-12-14 | 385.10 | 393.00 | 384.00 | 390.80 | 183.80 | qfq | 254,531 | 99,219,040 | 0.72% |
| 2023-12-13 | 385.10 | 391.99 | 385.10 | 388.00 | 182.48 | qfq | 94,395 | 36,714,590 | -0.58% |
| 2023-12-12 | 396.99 | 396.99 | 383.82 | 390.27 | 183.55 | qfq | 232,450 | 90,492,393 | -1.32% |
| 2023-12-11 | 380.06 | 398.00 | 378.10 | 395.50 | 186.01 | qfq | 411,228 | 160,495,274 | 3.45% |
| 2023-12-08 | 376.60 | 392.92 | 373.11 | 382.30 | 179.80 | qfq | 657,324 | 252,991,632 | 1.54% |
| 2023-12-07 | 373.70 | 379.00 | 371.53 | 376.51 | 177.08 | qfq | 203,941 | 76,619,144 | 0.75% |
| 2023-12-06 | 371.88 | 379.66 | 366.99 | 373.71 | 175.76 | qfq | 181,153 | 67,730,759 | -0.10% |
| 2023-12-05 | 375.78 | 376.55 | 370.13 | 374.10 | 175.94 | qfq | 240,813 | 90,101,645 | 0.05% |
| 2023-12-04 | 376.78 | 377.97 | 369.76 | 373.90 | 175.85 | qfq | 335,553 | 125,539,263 | -1.01% |
| 2023-12-01 | 373.97 | 378.87 | 369.95 | 377.72 | 177.65 | qfq | 283,096 | 105,835,846 | 1.20% |
| 2023-11-30 | 365.46 | 375.93 | 362.38 | 373.23 | 175.54 | qfq | 379,737 | 141,403,816 | 2.50% |
| 2023-11-29 | 363.80 | 369.58 | 359.97 | 364.12 | 171.25 | qfq | 285,355 | 104,563,260 | 0.12% |
| 2023-11-28 | 347.00 | 365.52 | 347.00 | 363.69 | 171.05 | qfq | 426,454 | 153,528,892 | 3.62% |
| 2023-11-27 | 343.47 | 351.91 | 341.00 | 351.00 | 165.08 | qfq | 299,140 | 104,269,303 | 2.01% |
| 2023-11-24 | 342.23 | 344.74 | 339.13 | 344.09 | 161.83 | qfq | 264,805 | 90,716,356 | -0.56% |
| 2023-11-23 | 346.67 | 352.52 | 338.21 | 346.04 | 162.75 | qfq | 427,465 | 146,421,323 | -0.65% |
| 2023-11-22 | 343.23 | 350.77 | 342.02 | 348.29 | 163.81 | qfq | 309,236 | 107,793,467 | 0.23% |
| 2023-11-21 | 347.00 | 348.18 | 340.73 | 347.48 | 163.43 | qfq | 358,020 | 123,231,117 | 0.11% |
| 2023-11-20 | 352.21 | 354.88 | 343.44 | 347.10 | 163.25 | qfq | 380,696 | 132,381,185 | -2.46% |
| 2023-11-17 | 340.24 | 357.85 | 340.24 | 355.84 | 167.36 | qfq | 366,072 | 129,143,920 | 3.53% |
| 2023-11-16 | 348.89 | 348.89 | 335.05 | 343.71 | 161.65 | qfq | 459,280 | 156,245,856 | -1.80% |
| 2023-11-15 | 356.99 | 357.98 | 348.80 | 350.00 | 164.61 | qfq | 220,096 | 77,444,559 | -1.00% |
| 2023-11-14 | 351.83 | 354.75 | 345.02 | 353.53 | 166.27 | qfq | 324,375 | 113,635,834 | 0.32% |
| 2023-11-13 | 365.45 | 365.45 | 347.20 | 352.39 | 165.73 | qfq | 630,961 | 222,889,682 | -3.79% |
| 2023-11-10 | 360.97 | 368.65 | 350.26 | 366.28 | 172.27 | qfq | 439,657 | 158,384,921 | 1.16% |
| 2023-11-09 | 359.38 | 366.97 | 356.00 | 362.09 | 170.30 | qfq | 369,521 | 133,615,388 | 0.07% |
| 2023-11-08 | 343.00 | 367.92 | 341.14 | 361.85 | 170.18 | qfq | 537,970 | 193,372,609 | 5.10% |
| 2023-11-07 | 353.11 | 353.46 | 337.02 | 344.30 | 161.93 | qfq | 720,164 | 247,176,650 | -4.22% |
| 2023-11-06 | 356.68 | 360.88 | 349.10 | 359.48 | 169.07 | qfq | 366,794 | 130,640,515 | 1.25% |
| 2023-11-03 | 356.77 | 362.85 | 351.80 | 355.04 | 166.98 | qfq | 342,148 | 122,066,052 | 0.01% |
| 2023-11-02 | 355.76 | 358.25 | 349.40 | 355.00 | 166.96 | qfq | 319,137 | 113,123,244 | 0.13% |
| 2023-11-01 | 355.76 | 358.60 | 347.06 | 354.53 | 166.74 | qfq | 250,915 | 88,257,361 | -0.35% |
| 2023-10-31 | 367.78 | 367.78 | 352.00 | 355.78 | 167.33 | qfq | 416,589 | 147,944,950 | -2.08% |
| 2023-10-30 | 372.75 | 380.00 | 361.03 | 363.35 | 170.89 | qfq | 433,756 | 160,127,599 | -2.92% |
| 2023-10-27 | 373.78 | 379.00 | 360.01 | 374.27 | 176.02 | qfq | 457,084 | 169,363,969 | 0.48% |
| 2023-10-26 | 359.77 | 375.00 | 358.20 | 372.50 | 175.19 | qfq | 326,769 | 120,959,465 | 3.47% |
| 2023-10-25 | 372.19 | 372.87 | 346.02 | 360.00 | 169.31 | qfq | 612,505 | 219,074,115 | -3.28% |
| 2023-10-24 | 368.50 | 375.26 | 360.30 | 372.20 | 175.05 | qfq | 364,884 | 133,612,840 | 1.24% |
| 2023-10-23 | 367.83 | 372.67 | 362.00 | 367.65 | 172.91 | qfq | 248,850 | 91,515,707 | 0.23% |
| 2023-10-20 | 372.69 | 373.56 | 366.00 | 366.81 | 172.52 | qfq | 174,264 | 64,191,451 | -2.04% |
| 2023-10-19 | 372.38 | 376.64 | 367.40 | 374.46 | 176.11 | qfq | 256,282 | 95,360,012 | 0.52% |
| 2023-10-18 | 373.76 | 377.85 | 370.90 | 372.51 | 175.20 | qfq | 148,184 | 55,433,226 | -0.72% |
| 2023-10-17 | 380.12 | 380.12 | 370.00 | 375.20 | 176.46 | qfq | 239,412 | 89,497,472 | -2.03% |
| 2023-10-16 | 381.36 | 384.50 | 374.93 | 382.99 | 180.13 | qfq | 320,284 | 121,806,070 | -0.12% |
| 2023-10-13 | 380.29 | 384.96 | 375.10 | 383.45 | 180.34 | qfq | 276,745 | 105,662,707 | 1.44% |
| 2023-10-12 | 385.34 | 385.34 | 375.32 | 377.99 | 177.77 | qfq | 165,922 | 62,814,582 | -1.20% |
| 2023-10-11 | 375.00 | 383.00 | 373.26 | 382.57 | 179.93 | qfq | 294,927 | 112,074,381 | 2.62% |
| 2023-10-10 | 379.88 | 379.95 | 371.01 | 372.80 | 175.33 | qfq | 199,519 | 74,692,162 | -1.18% |
| 2023-10-09 | 382.11 | 383.85 | 375.12 | 377.25 | 177.43 | qfq | 214,603 | 81,294,672 | -1.46% |
| 2023-09-28 | 378.07 | 385.20 | 374.01 | 382.84 | 180.06 | qfq | 388,934 | 148,337,030 | 1.26% |
| 2023-09-27 | 375.65 | 379.60 | 369.00 | 378.08 | 177.82 | qfq | 281,622 | 105,739,855 | 0.85% |
| 2023-09-26 | 377.44 | 381.60 | 373.68 | 374.90 | 176.32 | qfq | 398,430 | 150,127,658 | -0.09% |
| 2023-09-25 | 370.00 | 378.98 | 365.01 | 375.22 | 176.47 | qfq | 425,711 | 159,897,365 | 1.35% |
| 2023-09-22 | 371.50 | 372.00 | 362.44 | 370.23 | 174.12 | qfq | 300,578 | 110,573,989 | 0.58% |
| 2023-09-21 | 367.99 | 370.01 | 364.02 | 368.10 | 173.12 | qfq | 305,636 | 112,473,977 | 0.31% |
| 2023-09-20 | 373.00 | 373.00 | 363.00 | 366.98 | 172.60 | qfq | 225,147 | 82,435,948 | -0.93% |
| 2023-09-19 | 375.78 | 378.00 | 365.26 | 370.42 | 174.21 | qfq | 356,199 | 131,451,147 | -0.42% |
| 2023-09-18 | 367.55 | 385.79 | 367.55 | 372.00 | 174.96 | qfq | 485,386 | 181,940,829 | 0.27% |
| 2023-09-15 | 360.00 | 374.89 | 359.05 | 371.00 | 174.49 | qfq | 521,764 | 193,203,807 | 2.20% |
| 2023-09-14 | 369.57 | 371.85 | 358.18 | 363.00 | 170.72 | qfq | 301,206 | 109,275,586 | -1.52% |
| 2023-09-13 | 359.00 | 370.70 | 359.00 | 368.61 | 173.36 | qfq | 275,962 | 101,210,457 | 1.66% |
| 2023-09-12 | 366.05 | 370.00 | 361.54 | 362.60 | 170.54 | qfq | 346,322 | 126,306,922 | -0.93% |
| 2023-09-11 | 357.91 | 369.00 | 357.91 | 366.00 | 172.14 | qfq | 524,320 | 191,263,983 | 2.27% |
| 2023-09-08 | 340.67 | 359.20 | 336.79 | 357.86 | 168.31 | qfq | 439,622 | 155,015,241 | 4.71% |
| 2023-09-07 | 338.65 | 344.65 | 338.00 | 341.76 | 160.73 | qfq | 261,196 | 89,451,471 | 0.29% |
| 2023-09-06 | 344.20 | 344.47 | 334.37 | 340.78 | 160.27 | qfq | 330,883 | 112,041,950 | -1.07% |
| 2023-09-05 | 342.90 | 349.60 | 341.05 | 344.47 | 162.01 | qfq | 340,267 | 117,693,477 | 0.09% |
| 2023-09-04 | 354.42 | 356.40 | 336.03 | 344.15 | 161.86 | qfq | 724,664 | 248,363,427 | -2.89% |
| 2023-09-01 | 359.49 | 362.98 | 351.51 | 354.41 | 166.68 | qfq | 357,615 | 126,804,532 | -1.41% |
| 2023-08-31 | 353.01 | 359.89 | 349.03 | 359.49 | 169.07 | qfq | 357,286 | 127,453,996 | 1.55% |
| 2023-08-30 | 345.49 | 359.62 | 342.33 | 354.00 | 166.49 | qfq | 664,791 | 235,493,860 | 2.64% |
| 2023-08-29 | 330.05 | 352.52 | 327.75 | 344.88 | 162.20 | qfq | 541,742 | 185,549,649 | 4.51% |
| 2023-08-28 | 342.95 | 342.95 | 322.00 | 330.01 | 155.21 | qfq | 785,199 | 258,273,333 | 3.71% |
| 2023-08-25 | 329.00 | 344.29 | 315.00 | 318.19 | 149.65 | qfq | 1,293,869 | 417,052,925 | 4.13% |
| 2023-08-24 | 299.00 | 310.90 | 296.18 | 305.58 | 143.72 | qfq | 375,725 | 113,970,663 | 2.31% |
| 2023-08-23 | 302.58 | 307.99 | 298.49 | 298.68 | 140.47 | qfq | 266,951 | 80,947,986 | -1.69% |
| 2023-08-22 | 309.90 | 311.02 | 296.58 | 303.82 | 142.89 | qfq | 481,660 | 145,689,630 | -1.29% |
| 2023-08-21 | 298.77 | 310.98 | 293.60 | 307.80 | 144.76 | qfq | 421,716 | 128,811,028 | 3.88% |
| 2023-08-18 | 298.97 | 303.73 | 295.37 | 296.30 | 139.35 | qfq | 238,321 | 71,334,452 | -0.90% |
| 2023-08-17 | 299.75 | 302.95 | 298.17 | 299.00 | 140.62 | qfq | 264,858 | 79,542,490 | -0.41% |
| 2023-08-16 | 304.46 | 307.49 | 299.01 | 300.23 | 141.20 | qfq | 428,601 | 129,672,119 | -1.40% |
| 2023-08-15 | 306.23 | 312.47 | 302.00 | 304.49 | 143.21 | qfq | 370,936 | 113,659,425 | -1.24% |
| 2023-08-14 | 304.00 | 308.97 | 297.64 | 308.30 | 145.00 | qfq | 563,454 | 172,320,459 | 1.63% |
| 2023-08-11 | 317.85 | 317.85 | 303.03 | 303.35 | 142.67 | qfq | 853,221 | 263,482,608 | -4.51% |
| 2023-08-10 | 318.10 | 325.00 | 310.01 | 317.69 | 149.41 | qfq | 822,864 | 261,304,184 | -1.55% |
| 2023-08-09 | 329.62 | 334.50 | 321.51 | 322.68 | 151.76 | qfq | 649,629 | 212,065,441 | -2.35% |
| 2023-08-08 | 324.68 | 333.00 | 321.00 | 330.44 | 155.41 | qfq | 500,900 | 165,007,477 | 1.75% |
| 2023-08-07 | 324.68 | 328.84 | 315.19 | 324.77 | 152.74 | qfq | 880,405 | 284,265,836 | 0.03% |
| 2023-08-04 | 331.44 | 331.96 | 321.64 | 324.68 | 152.70 | qfq | 689,769 | 224,343,633 | -2.07% |
| 2023-08-03 | 326.78 | 334.84 | 323.82 | 331.55 | 155.93 | qfq | 1,146,066 | 378,952,027 | 1.80% |
| 2023-08-02 | 329.80 | 331.50 | 321.51 | 325.69 | 153.18 | qfq | 905,577 | 294,014,113 | -1.61% |
| 2023-08-01 | 337.00 | 350.93 | 330.00 | 331.02 | 155.68 | qfq | 1,136,935 | 385,031,180 | -2.96% |
| 2023-07-31 | 374.95 | 374.95 | 330.00 | 341.10 | 160.42 | qfq | 2,005,775 | 682,330,560 | -8.31% |
| 2023-07-28 | 358.20 | 374.97 | 358.20 | 372.00 | 174.96 | qfq | 368,837 | 135,221,845 | 3.85% |
| 2023-07-27 | 373.78 | 373.78 | 356.69 | 358.20 | 168.47 | qfq | 235,743 | 85,304,123 | -3.20% |
| 2023-07-26 | 363.02 | 374.59 | 363.01 | 370.03 | 174.03 | qfq | 198,406 | 73,474,437 | 1.29% |
| 2023-07-25 | 371.78 | 374.99 | 362.27 | 365.30 | 171.81 | qfq | 268,574 | 98,315,016 | -1.00% |
| 2023-07-24 | 366.15 | 369.96 | 363.02 | 369.00 | 173.55 | qfq | 104,009 | 38,251,739 | 0.50% |
| 2023-07-21 | 364.12 | 373.50 | 358.58 | 367.15 | 172.68 | qfq | 345,617 | 126,358,389 | 0.02% |
| 2023-07-20 | 366.78 | 369.02 | 356.98 | 367.07 | 172.64 | qfq | 246,070 | 89,914,276 | 1.00% |
| 2023-07-19 | 373.00 | 373.00 | 360.53 | 363.43 | 170.93 | qfq | 244,852 | 89,370,838 | -1.91% |
| 2023-07-18 | 377.00 | 379.98 | 368.30 | 370.49 | 174.25 | qfq | 185,080 | 69,031,849 | -1.99% |