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
达梦数据688692.SH
最近收盘价215.402026-07-17
最近交易日2026-07-17
成交量（股）1,706,538
成交额（元）381,018,076
日线记录509
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-19 | 2026-05-26 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-30 | 2025-10-15 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-17 | 2025-05-23 | bonus_share | — | — | 0.49 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-02-21 | 2025-02-27 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-16 | 2024-10-22 | cash_dividend | 1.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 509 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 | 228.69 | 231.68 | 215.00 | 215.40 | 215.40 | qfq | 1,706,538 | 381,018,076 | -6.12% |
| 2026-07-16 | 232.27 | 237.51 | 228.23 | 229.43 | 229.43 | qfq | 1,127,079 | 262,132,435 | -2.46% |
| 2026-07-15 | 233.94 | 240.95 | 230.00 | 235.22 | 235.22 | qfq | 1,403,425 | 331,303,212 | 1.23% |
| 2026-07-14 | 237.50 | 239.00 | 222.50 | 232.36 | 232.36 | qfq | 1,804,378 | 413,543,057 | -1.54% |
| 2026-07-13 | 243.06 | 244.44 | 232.28 | 236.00 | 236.00 | qfq | 1,747,820 | 414,466,139 | -2.59% |
| 2026-07-10 | 238.02 | 252.32 | 237.78 | 242.27 | 242.27 | qfq | 2,302,627 | 565,899,976 | 1.22% |
| 2026-07-09 | 232.20 | 239.95 | 228.03 | 239.35 | 239.35 | qfq | 1,805,530 | 423,877,429 | 1.15% |
| 2026-07-08 | 217.19 | 239.82 | 217.19 | 236.62 | 236.62 | qfq | 2,689,244 | 619,433,358 | 8.96% |
| 2026-07-07 | 220.12 | 223.50 | 216.00 | 217.17 | 217.17 | qfq | 1,166,914 | 254,868,406 | -2.12% |
| 2026-07-06 | 223.09 | 229.98 | 220.30 | 221.88 | 221.88 | qfq | 1,844,578 | 413,797,140 | 0.17% |
| 2026-07-03 | 235.00 | 237.99 | 219.09 | 221.51 | 221.51 | qfq | 2,634,097 | 601,026,383 | -6.28% |
| 2026-07-02 | 249.00 | 249.00 | 235.26 | 236.35 | 236.35 | qfq | 2,021,742 | 490,370,300 | -3.95% |
| 2026-07-01 | 245.77 | 251.12 | 242.53 | 246.06 | 246.06 | qfq | 1,850,788 | 457,017,514 | 0.72% |
| 2026-06-30 | 233.00 | 246.00 | 230.81 | 244.29 | 244.29 | qfq | 2,134,917 | 511,919,232 | 4.92% |
| 2026-06-29 | 233.00 | 241.95 | 230.10 | 232.83 | 232.83 | qfq | 2,440,631 | 573,030,392 | 0.90% |
| 2026-06-26 | 241.09 | 243.98 | 226.17 | 230.75 | 230.75 | qfq | 2,104,631 | 490,127,110 | -5.67% |
| 2026-06-25 | 250.00 | 253.60 | 240.59 | 244.62 | 244.62 | qfq | 2,122,134 | 520,342,041 | -2.85% |
| 2026-06-24 | 257.17 | 258.90 | 246.00 | 251.80 | 251.80 | qfq | 2,255,902 | 564,773,353 | -2.78% |
| 2026-06-23 | 267.50 | 267.50 | 256.00 | 259.00 | 259.00 | qfq | 1,976,043 | 514,784,291 | -3.41% |
| 2026-06-22 | 273.33 | 280.02 | 258.67 | 268.14 | 268.14 | qfq | 2,356,438 | 630,510,316 | -1.16% |
| 2026-06-18 | 266.86 | 275.36 | 264.40 | 271.28 | 271.28 | qfq | 1,896,154 | 513,120,101 | 1.66% |
| 2026-06-17 | 264.59 | 267.82 | 260.37 | 266.86 | 266.86 | qfq | 1,553,293 | 409,592,876 | -0.71% |
| 2026-06-16 | 273.00 | 274.55 | 266.30 | 268.78 | 268.78 | qfq | 1,500,596 | 403,883,807 | -1.29% |
| 2026-06-15 | 268.49 | 273.67 | 266.00 | 272.29 | 272.29 | qfq | 2,031,341 | 549,500,603 | 1.50% |
| 2026-06-12 | 258.10 | 278.78 | 258.01 | 268.26 | 268.26 | qfq | 2,664,850 | 722,947,565 | 5.61% |
| 2026-06-11 | 259.37 | 262.50 | 250.58 | 254.00 | 254.00 | qfq | 1,607,410 | 408,182,375 | -2.35% |
| 2026-06-10 | 267.70 | 274.54 | 256.50 | 260.10 | 260.10 | qfq | 2,106,735 | 556,549,034 | -4.16% |
| 2026-06-09 | 266.09 | 275.89 | 262.65 | 271.39 | 271.39 | qfq | 2,292,337 | 617,381,686 | 3.36% |
| 2026-06-08 | 256.00 | 278.98 | 254.01 | 262.58 | 262.58 | qfq | 2,665,177 | 714,467,539 | -0.91% |
| 2026-06-05 | 273.00 | 276.02 | 262.30 | 265.00 | 265.00 | qfq | 2,402,198 | 646,981,332 | -3.95% |
| 2026-06-04 | 276.00 | 284.40 | 267.00 | 275.90 | 275.90 | qfq | 3,145,924 | 865,003,832 | -2.92% |
| 2026-06-03 | 290.00 | 293.55 | 281.39 | 284.21 | 284.21 | qfq | 3,910,012 | 1,121,089,906 | -6.78% |
| 2026-06-02 | 296.00 | 308.99 | 293.00 | 304.88 | 304.88 | qfq | 4,668,467 | 1,416,233,556 | 6.90% |
| 2026-06-01 | 259.54 | 298.56 | 259.54 | 285.20 | 285.20 | qfq | 4,816,796 | 1,373,110,666 | 10.75% |
| 2026-05-29 | 271.00 | 276.38 | 256.66 | 257.51 | 257.51 | qfq | 2,095,449 | 556,042,547 | -1.71% |
| 2026-05-28 | 252.00 | 268.00 | 249.80 | 262.00 | 262.00 | qfq | 1,744,642 | 450,332,182 | 4.80% |
| 2026-05-27 | 258.25 | 261.98 | 249.08 | 249.99 | 249.99 | qfq | 1,400,835 | 356,901,319 | -3.29% |
| 2026-05-26 | 268.90 | 268.92 | 255.03 | 258.49 | 258.49 | qfq | 1,538,278 | 399,283,513 | -4.27% |
| 2026-05-25 | 261.00 | 275.66 | 258.01 | 270.02 | 269.02 | qfq | 1,827,808 | 486,768,910 | 3.19% |
| 2026-05-22 | 259.00 | 262.96 | 252.00 | 261.68 | 260.71 | qfq | 1,200,198 | 310,708,185 | 2.53% |
| 2026-05-21 | 267.62 | 272.43 | 255.23 | 255.23 | 254.28 | qfq | 1,772,183 | 468,578,633 | -4.63% |
| 2026-05-20 | 266.00 | 271.98 | 264.03 | 267.62 | 266.63 | qfq | 1,517,393 | 406,079,932 | -0.48% |
| 2026-05-19 | 264.58 | 271.25 | 260.00 | 268.90 | 267.90 | qfq | 1,870,635 | 499,091,634 | 3.23% |
| 2026-05-18 | 260.02 | 264.96 | 256.65 | 260.49 | 259.53 | qfq | 2,432,117 | 633,480,846 | -1.17% |
| 2026-05-15 | 266.07 | 269.98 | 260.02 | 263.57 | 262.59 | qfq | 1,617,565 | 427,572,859 | -0.42% |
| 2026-05-14 | 281.00 | 282.50 | 264.00 | 264.69 | 263.71 | qfq | 2,437,616 | 655,970,567 | -4.94% |
| 2026-05-13 | 277.70 | 278.50 | 272.72 | 278.44 | 277.41 | qfq | 1,654,994 | 456,425,585 | -0.20% |
| 2026-05-12 | 283.01 | 285.43 | 275.00 | 279.00 | 277.97 | qfq | 1,880,768 | 526,729,944 | -2.39% |
| 2026-05-11 | 286.00 | 289.44 | 276.25 | 285.82 | 284.76 | qfq | 3,193,812 | 901,146,156 | -2.72% |
| 2026-05-08 | 278.00 | 304.00 | 278.00 | 293.80 | 292.71 | qfq | 4,475,679 | 1,303,186,910 | 7.80% |
| 2026-05-07 | 272.00 | 274.20 | 266.23 | 272.55 | 271.54 | qfq | 1,788,771 | 485,161,672 | 0.84% |
| 2026-05-06 | 265.70 | 273.00 | 260.48 | 270.27 | 269.27 | qfq | 2,708,185 | 725,506,675 | 2.48% |
| 2026-04-30 | 257.00 | 263.84 | 255.65 | 263.73 | 262.75 | qfq | 1,675,949 | 436,263,749 | 2.56% |
| 2026-04-29 | 254.00 | 259.89 | 252.03 | 257.15 | 256.20 | qfq | 1,331,540 | 340,725,072 | -0.04% |
| 2026-04-28 | 260.21 | 263.89 | 256.50 | 257.26 | 256.31 | qfq | 1,851,560 | 481,288,672 | -1.43% |
| 2026-04-27 | 264.05 | 273.97 | 259.00 | 261.00 | 260.03 | qfq | 3,185,774 | 844,505,034 | 5.33% |
| 2026-04-24 | 253.39 | 255.00 | 246.50 | 247.80 | 246.88 | qfq | 1,534,034 | 382,022,020 | -3.03% |
| 2026-04-23 | 258.00 | 258.72 | 250.00 | 255.55 | 254.60 | qfq | 1,356,432 | 344,417,662 | -0.03% |
| 2026-04-22 | 254.30 | 261.00 | 252.20 | 255.63 | 254.68 | qfq | 1,850,214 | 475,397,849 | 0.64% |
| 2026-04-21 | 254.00 | 254.50 | 248.01 | 254.00 | 253.06 | qfq | 1,223,039 | 306,976,321 | -0.80% |
| 2026-04-20 | 249.00 | 258.79 | 245.28 | 256.05 | 255.10 | qfq | 2,183,979 | 556,571,519 | 4.87% |
| 2026-04-17 | 250.73 | 250.73 | 243.30 | 244.17 | 243.27 | qfq | 1,050,638 | 257,847,342 | -1.45% |
| 2026-04-16 | 235.84 | 250.55 | 234.80 | 247.75 | 246.83 | qfq | 2,161,495 | 532,914,524 | 5.61% |
| 2026-04-15 | 238.88 | 239.60 | 233.00 | 234.60 | 233.73 | qfq | 1,423,282 | 336,791,500 | -0.59% |
| 2026-04-14 | 236.00 | 239.73 | 233.00 | 235.99 | 235.12 | qfq | 1,215,692 | 286,875,710 | 3.05% |
| 2026-04-13 | 228.10 | 233.30 | 227.27 | 229.00 | 228.15 | qfq | 1,009,929 | 232,381,074 | -1.37% |
| 2026-04-10 | 237.00 | 238.00 | 231.60 | 232.18 | 231.32 | qfq | 1,142,773 | 267,688,813 | -1.10% |
| 2026-04-09 | 230.27 | 240.00 | 230.27 | 234.77 | 233.90 | qfq | 1,655,224 | 391,490,175 | -0.61% |
| 2026-04-08 | 219.00 | 236.83 | 219.00 | 236.20 | 235.33 | qfq | 2,375,009 | 545,257,775 | 10.29% |
| 2026-04-07 | 209.98 | 215.78 | 208.34 | 214.16 | 213.37 | qfq | 792,643 | 169,506,957 | 2.79% |
| 2026-04-03 | 209.00 | 212.55 | 206.54 | 208.34 | 207.57 | qfq | 520,586 | 108,433,649 | -0.87% |
| 2026-04-02 | 215.00 | 215.22 | 208.01 | 210.16 | 209.38 | qfq | 822,761 | 173,343,295 | -3.08% |
| 2026-04-01 | 213.56 | 217.88 | 211.80 | 216.83 | 216.03 | qfq | 1,186,257 | 255,239,032 | 3.46% |
| 2026-03-31 | 206.90 | 216.60 | 206.77 | 209.58 | 208.80 | qfq | 1,208,279 | 256,541,727 | 1.51% |
| 2026-03-30 | 205.10 | 209.00 | 204.42 | 206.46 | 205.70 | qfq | 1,006,487 | 207,626,360 | -1.45% |
| 2026-03-27 | 205.80 | 209.80 | 205.70 | 209.50 | 208.72 | qfq | 1,061,192 | 220,783,473 | 0.11% |
| 2026-03-26 | 214.44 | 216.66 | 208.00 | 209.27 | 208.49 | qfq | 928,973 | 197,361,896 | -2.17% |
| 2026-03-25 | 216.16 | 218.50 | 213.30 | 213.92 | 213.13 | qfq | 1,177,854 | 253,477,843 | -0.28% |
| 2026-03-24 | 216.05 | 217.27 | 210.10 | 214.53 | 213.74 | qfq | 985,233 | 210,336,320 | 1.18% |
| 2026-03-23 | 220.10 | 222.00 | 209.68 | 212.03 | 211.24 | qfq | 1,115,353 | 240,440,875 | -5.68% |
| 2026-03-20 | 236.93 | 236.97 | 224.80 | 224.80 | 223.97 | qfq | 1,400,688 | 320,712,893 | -4.54% |
| 2026-03-19 | 235.30 | 237.44 | 232.22 | 235.50 | 234.63 | qfq | 1,007,557 | 236,295,980 | -1.55% |
| 2026-03-18 | 233.00 | 240.80 | 233.00 | 239.21 | 238.32 | qfq | 1,288,740 | 304,134,726 | 2.75% |
| 2026-03-17 | 238.00 | 239.79 | 232.50 | 232.80 | 231.94 | qfq | 790,563 | 186,441,817 | -2.56% |
| 2026-03-16 | 240.01 | 240.01 | 230.22 | 238.92 | 238.04 | qfq | 1,367,457 | 319,668,205 | -1.04% |
| 2026-03-13 | 249.01 | 252.92 | 240.56 | 241.42 | 240.53 | qfq | 1,074,777 | 263,604,241 | -4.83% |
| 2026-03-12 | 257.07 | 258.88 | 249.10 | 253.68 | 252.74 | qfq | 1,059,391 | 268,406,575 | -0.66% |
| 2026-03-11 | 253.00 | 263.80 | 250.50 | 255.36 | 254.41 | qfq | 2,553,059 | 660,589,186 | 0.22% |
| 2026-03-10 | 235.00 | 255.59 | 234.80 | 254.80 | 253.86 | qfq | 2,845,567 | 699,282,235 | 10.31% |
| 2026-03-09 | 230.00 | 232.11 | 223.57 | 230.98 | 230.12 | qfq | 1,149,212 | 261,128,406 | -1.27% |
| 2026-03-06 | 232.99 | 235.98 | 232.00 | 233.94 | 233.07 | qfq | 977,735 | 228,843,699 | 0.00% |
| 2026-03-05 | 237.86 | 238.38 | 233.18 | 233.94 | 233.07 | qfq | 1,103,764 | 259,443,274 | 0.11% |
| 2026-03-04 | 238.00 | 240.36 | 232.88 | 233.68 | 232.81 | qfq | 896,373 | 211,612,272 | -1.94% |
| 2026-03-03 | 250.25 | 251.98 | 237.30 | 238.30 | 237.42 | qfq | 1,429,189 | 347,310,704 | -4.69% |
| 2026-03-02 | 251.56 | 255.80 | 249.09 | 250.03 | 249.10 | qfq | 1,407,883 | 353,267,498 | -2.58% |
| 2026-02-27 | 256.00 | 261.18 | 252.90 | 256.66 | 255.71 | qfq | 1,645,204 | 423,970,536 | 2.03% |
| 2026-02-26 | 254.25 | 256.63 | 250.78 | 251.56 | 250.63 | qfq | 855,936 | 215,479,114 | -1.07% |
| 2026-02-25 | 249.98 | 256.50 | 249.50 | 254.28 | 253.34 | qfq | 1,165,041 | 294,679,413 | 1.76% |
| 2026-02-24 | 266.00 | 266.98 | 249.00 | 249.88 | 248.95 | qfq | 1,926,971 | 486,816,937 | -5.46% |
| 2026-02-13 | 265.00 | 272.77 | 264.00 | 264.31 | 263.33 | qfq | 1,086,456 | 289,746,907 | -1.26% |
| 2026-02-12 | 261.50 | 270.66 | 258.18 | 267.67 | 266.68 | qfq | 1,723,712 | 457,095,539 | 2.99% |
| 2026-02-11 | 266.66 | 267.90 | 259.27 | 259.90 | 258.94 | qfq | 1,393,966 | 364,239,459 | -2.77% |
| 2026-02-10 | 270.21 | 270.80 | 265.00 | 267.30 | 266.31 | qfq | 1,266,276 | 338,130,964 | -1.72% |
| 2026-02-09 | 261.70 | 274.60 | 259.00 | 271.98 | 270.97 | qfq | 1,791,877 | 478,604,655 | 5.17% |
| 2026-02-06 | 263.08 | 266.50 | 257.00 | 258.62 | 257.66 | qfq | 1,155,307 | 301,252,192 | -3.25% |
| 2026-02-05 | 257.00 | 270.50 | 256.47 | 267.30 | 266.31 | qfq | 1,702,349 | 448,257,976 | 3.40% |
| 2026-02-04 | 261.60 | 264.31 | 255.61 | 258.51 | 257.55 | qfq | 1,166,339 | 302,114,402 | -2.43% |
| 2026-02-03 | 269.10 | 269.10 | 260.00 | 264.95 | 263.97 | qfq | 1,132,774 | 299,352,425 | 0.43% |
| 2026-02-02 | 279.00 | 283.05 | 263.12 | 263.82 | 262.84 | qfq | 1,879,299 | 510,511,328 | -6.67% |
| 2026-01-30 | 289.00 | 289.49 | 276.05 | 282.66 | 281.61 | qfq | 1,384,055 | 390,455,331 | -2.38% |
| 2026-01-29 | 292.43 | 302.72 | 288.00 | 289.54 | 288.47 | qfq | 1,521,290 | 449,689,194 | -1.25% |
| 2026-01-28 | 302.10 | 305.38 | 292.02 | 293.20 | 292.11 | qfq | 1,171,942 | 347,088,399 | -2.95% |
| 2026-01-27 | 291.00 | 304.02 | 287.22 | 302.10 | 300.98 | qfq | 1,536,559 | 453,807,256 | 3.54% |
| 2026-01-26 | 298.98 | 304.00 | 290.12 | 291.78 | 290.70 | qfq | 1,075,682 | 317,721,009 | -2.41% |
| 2026-01-23 | 296.80 | 300.86 | 294.71 | 298.98 | 297.87 | qfq | 1,119,836 | 333,127,669 | 0.18% |
| 2026-01-22 | 290.27 | 299.88 | 287.00 | 298.45 | 297.34 | qfq | 1,695,273 | 500,798,497 | 2.98% |
| 2026-01-21 | 291.41 | 294.10 | 288.05 | 289.80 | 288.73 | qfq | 1,136,559 | 330,496,530 | -0.69% |
| 2026-01-20 | 292.26 | 296.59 | 288.50 | 291.80 | 290.72 | qfq | 1,426,290 | 417,460,340 | -0.16% |
| 2026-01-19 | 302.00 | 308.00 | 291.15 | 292.26 | 291.18 | qfq | 2,028,746 | 603,608,376 | -5.20% |
| 2026-01-16 | 315.00 | 323.87 | 306.88 | 308.30 | 307.16 | qfq | 1,853,235 | 577,051,220 | -2.81% |
| 2026-01-15 | 311.00 | 320.80 | 306.00 | 317.22 | 316.05 | qfq | 1,968,210 | 618,858,319 | 0.61% |
| 2026-01-14 | 298.94 | 335.01 | 296.55 | 315.29 | 314.12 | qfq | 3,403,859 | 1,087,001,860 | 4.40% |
| 2026-01-13 | 303.00 | 311.00 | 297.00 | 302.00 | 300.88 | qfq | 2,424,602 | 732,903,088 | -0.17% |
| 2026-01-12 | 292.22 | 305.68 | 282.02 | 302.50 | 301.38 | qfq | 2,865,539 | 839,675,441 | 4.30% |
| 2026-01-09 | 278.00 | 290.90 | 277.00 | 290.02 | 288.95 | qfq | 2,215,217 | 631,069,462 | 3.76% |
| 2026-01-08 | 276.06 | 281.88 | 275.01 | 279.50 | 278.46 | qfq | 1,413,015 | 394,126,229 | 1.23% |
| 2026-01-07 | 276.00 | 282.42 | 273.21 | 276.10 | 275.08 | qfq | 1,520,844 | 421,738,855 | -0.38% |
| 2026-01-06 | 266.80 | 277.56 | 266.27 | 277.16 | 276.13 | qfq | 1,996,949 | 545,032,232 | 4.10% |
| 2026-01-05 | 262.00 | 268.00 | 261.03 | 266.24 | 265.25 | qfq | 1,461,470 | 388,118,937 | 1.90% |
| 2025-12-31 | 259.65 | 262.82 | 255.78 | 261.27 | 260.30 | qfq | 911,926 | 236,473,458 | 1.21% |
| 2025-12-30 | 256.10 | 264.49 | 256.06 | 258.15 | 257.19 | qfq | 971,794 | 252,547,052 | 0.80% |
| 2025-12-29 | 259.19 | 260.50 | 256.00 | 256.10 | 255.15 | qfq | 667,259 | 172,141,562 | -1.05% |
| 2025-12-26 | 258.00 | 260.00 | 257.01 | 258.82 | 257.86 | qfq | 543,532 | 140,725,990 | 0.21% |
| 2025-12-25 | 260.88 | 261.00 | 255.68 | 258.28 | 257.32 | qfq | 779,404 | 200,672,082 | -1.04% |
| 2025-12-24 | 259.80 | 261.96 | 257.78 | 261.00 | 260.03 | qfq | 778,590 | 202,333,187 | 0.80% |
| 2025-12-23 | 259.76 | 262.50 | 257.57 | 258.92 | 257.96 | qfq | 510,061 | 132,545,712 | -0.16% |
| 2025-12-22 | 263.46 | 264.98 | 258.02 | 259.33 | 258.37 | qfq | 835,237 | 217,874,159 | -1.75% |
| 2025-12-19 | 261.15 | 264.50 | 261.15 | 263.95 | 262.97 | qfq | 523,406 | 137,785,209 | 1.07% |
| 2025-12-18 | 264.00 | 265.89 | 261.00 | 261.15 | 260.18 | qfq | 598,048 | 157,479,155 | -1.56% |
| 2025-12-17 | 266.76 | 266.76 | 260.22 | 265.30 | 264.32 | qfq | 749,671 | 197,710,982 | -0.55% |
| 2025-12-16 | 265.95 | 269.46 | 264.20 | 266.76 | 265.77 | qfq | 761,312 | 203,290,622 | 0.04% |
| 2025-12-15 | 267.00 | 268.87 | 264.55 | 266.66 | 265.67 | qfq | 852,924 | 227,391,347 | -1.24% |
| 2025-12-12 | 256.09 | 270.00 | 255.80 | 270.00 | 269.00 | qfq | 3,341,228 | 880,207,717 | 4.92% |
| 2025-12-11 | 252.69 | 259.68 | 251.41 | 257.35 | 256.40 | qfq | 1,560,763 | 400,896,748 | 1.84% |
| 2025-12-10 | 250.60 | 253.68 | 246.50 | 252.69 | 251.75 | qfq | 698,945 | 174,770,117 | 0.81% |
| 2025-12-09 | 254.38 | 256.77 | 250.01 | 250.66 | 249.73 | qfq | 581,417 | 146,928,971 | -1.63% |
| 2025-12-08 | 254.00 | 257.49 | 252.00 | 254.81 | 253.87 | qfq | 696,848 | 177,473,049 | 0.30% |
| 2025-12-05 | 251.95 | 255.30 | 251.95 | 254.06 | 253.12 | qfq | 431,510 | 109,441,555 | 0.84% |
| 2025-12-04 | 258.54 | 258.54 | 251.95 | 251.95 | 251.02 | qfq | 655,306 | 166,425,047 | -2.34% |
| 2025-12-03 | 261.60 | 263.56 | 256.21 | 257.98 | 257.02 | qfq | 652,328 | 169,519,440 | -0.67% |
| 2025-12-02 | 260.50 | 261.87 | 255.00 | 259.71 | 258.75 | qfq | 1,018,175 | 263,513,927 | 0.27% |
| 2025-12-01 | 262.00 | 262.88 | 257.31 | 259.00 | 258.04 | qfq | 916,477 | 238,169,491 | 0.63% |
| 2025-11-28 | 253.90 | 259.49 | 253.78 | 257.38 | 256.43 | qfq | 735,278 | 188,811,651 | 1.45% |
| 2025-11-27 | 253.92 | 256.91 | 252.33 | 253.69 | 252.75 | qfq | 450,726 | 114,946,712 | 0.35% |
| 2025-11-26 | 253.00 | 256.80 | 252.74 | 252.80 | 251.86 | qfq | 603,362 | 153,587,452 | -0.85% |
| 2025-11-25 | 255.50 | 260.27 | 254.12 | 254.98 | 254.04 | qfq | 872,968 | 224,652,772 | 0.43% |
| 2025-11-24 | 248.96 | 255.00 | 244.44 | 253.89 | 252.95 | qfq | 885,254 | 221,688,050 | 2.98% |
| 2025-11-21 | 246.24 | 251.92 | 245.67 | 246.54 | 245.63 | qfq | 737,730 | 183,482,579 | -1.65% |
| 2025-11-20 | 253.69 | 255.79 | 250.38 | 250.68 | 249.75 | qfq | 563,138 | 141,977,942 | -1.19% |
| 2025-11-19 | 255.88 | 257.58 | 251.50 | 253.69 | 252.75 | qfq | 640,407 | 162,965,452 | -0.84% |
| 2025-11-18 | 253.42 | 258.69 | 251.60 | 255.85 | 254.90 | qfq | 688,875 | 176,155,255 | 0.70% |
| 2025-11-17 | 252.00 | 256.79 | 252.00 | 254.08 | 253.14 | qfq | 538,769 | 136,977,790 | 0.51% |
| 2025-11-14 | 258.00 | 259.00 | 252.79 | 252.79 | 251.85 | qfq | 779,211 | 199,008,669 | -2.77% |
| 2025-11-13 | 262.00 | 262.00 | 257.18 | 260.00 | 259.04 | qfq | 786,172 | 204,304,352 | 0.31% |
| 2025-11-12 | 260.01 | 262.00 | 256.66 | 259.20 | 258.24 | qfq | 676,567 | 175,170,566 | -0.72% |
| 2025-11-11 | 267.00 | 267.80 | 258.13 | 261.08 | 260.11 | qfq | 988,581 | 259,701,727 | -1.19% |
| 2025-11-10 | 267.56 | 271.00 | 263.10 | 264.22 | 263.24 | qfq | 1,011,148 | 268,030,388 | -1.61% |
| 2025-11-07 | 274.66 | 276.00 | 268.10 | 268.55 | 267.56 | qfq | 1,184,631 | 319,977,442 | -2.88% |
| 2025-11-06 | 269.00 | 278.50 | 265.62 | 276.50 | 275.48 | qfq | 1,622,385 | 442,795,235 | 2.41% |
| 2025-11-05 | 266.01 | 271.48 | 260.30 | 270.00 | 269.00 | qfq | 1,772,426 | 471,095,060 | -1.04% |
| 2025-11-04 | 273.00 | 277.95 | 269.70 | 272.85 | 271.84 | qfq | 1,533,685 | 418,723,960 | -1.60% |
| 2025-11-03 | 282.00 | 284.00 | 268.01 | 277.29 | 276.26 | qfq | 2,949,769 | 811,988,035 | -1.51% |
| 2025-10-31 | 270.02 | 285.00 | 267.98 | 281.55 | 280.51 | qfq | 3,731,271 | 1,042,494,159 | 3.45% |
| 2025-10-30 | 268.50 | 278.59 | 267.47 | 272.17 | 271.16 | qfq | 2,444,507 | 668,774,803 | 1.83% |
| 2025-10-29 | 265.80 | 272.00 | 263.31 | 267.27 | 266.28 | qfq | 1,751,910 | 466,005,750 | -0.83% |
| 2025-10-28 | 274.28 | 281.99 | 266.85 | 269.50 | 268.50 | qfq | 3,687,766 | 1,014,000,396 | 1.00% |
| 2025-10-27 | 261.24 | 268.87 | 259.33 | 266.82 | 265.83 | qfq | 1,478,048 | 389,746,691 | 2.26% |
| 2025-10-24 | 250.18 | 261.07 | 250.17 | 260.93 | 259.96 | qfq | 1,757,590 | 451,930,012 | 4.30% |
| 2025-10-23 | 246.82 | 250.99 | 242.55 | 250.17 | 249.24 | qfq | 754,834 | 186,768,116 | 1.81% |
| 2025-10-22 | 245.05 | 247.20 | 243.30 | 245.72 | 244.81 | qfq | 614,205 | 150,673,393 | -0.75% |
| 2025-10-21 | 245.00 | 248.65 | 244.05 | 247.58 | 246.66 | qfq | 716,092 | 176,784,147 | 0.81% |
| 2025-10-20 | 245.90 | 246.97 | 241.90 | 245.60 | 244.69 | qfq | 841,458 | 206,115,375 | 1.48% |
| 2025-10-17 | 251.47 | 252.98 | 242.00 | 242.01 | 241.11 | qfq | 1,378,098 | 339,452,099 | -4.00% |
| 2025-10-16 | 255.83 | 258.80 | 251.66 | 252.10 | 251.17 | qfq | 1,421,865 | 361,428,196 | -2.10% |
| 2025-10-15 | 260.00 | 263.43 | 250.88 | 257.50 | 256.55 | qfq | 1,454,895 | 374,042,871 | -0.80% |
| 2025-10-14 | 272.28 | 272.88 | 258.01 | 259.57 | 258.01 | qfq | 2,719,800 | 718,268,492 | -4.77% |
| 2025-10-13 | 263.24 | 292.00 | 263.24 | 272.57 | 270.93 | qfq | 4,539,021 | 1,264,745,899 | 6.17% |
| 2025-10-10 | 267.05 | 267.05 | 256.01 | 256.72 | 255.18 | qfq | 1,623,893 | 421,663,336 | -3.85% |
| 2025-10-09 | 260.15 | 273.35 | 258.20 | 266.99 | 265.39 | qfq | 2,289,318 | 609,385,151 | 1.31% |
| 2025-09-30 | 255.88 | 267.99 | 255.08 | 263.53 | 261.95 | qfq | 1,657,444 | 435,802,788 | 3.62% |
| 2025-09-29 | 256.00 | 256.47 | 249.90 | 254.33 | 252.80 | qfq | 1,597,439 | 403,620,706 | -0.85% |
| 2025-09-26 | 267.58 | 268.98 | 255.88 | 256.50 | 254.96 | qfq | 2,254,862 | 587,747,047 | -5.00% |
| 2025-09-25 | 264.89 | 274.80 | 262.60 | 270.00 | 268.38 | qfq | 1,756,537 | 475,032,392 | 1.89% |
| 2025-09-24 | 256.10 | 265.00 | 255.30 | 265.00 | 263.41 | qfq | 1,467,595 | 383,976,742 | 1.92% |
| 2025-09-23 | 265.50 | 272.58 | 254.00 | 260.00 | 258.44 | qfq | 2,001,793 | 522,720,237 | -1.89% |
| 2025-09-22 | 266.55 | 267.50 | 261.50 | 265.00 | 263.41 | qfq | 1,531,339 | 404,332,819 | -0.58% |
| 2025-09-19 | 265.02 | 275.68 | 265.00 | 266.55 | 264.95 | qfq | 2,403,970 | 648,700,169 | 0.43% |
| 2025-09-18 | 265.15 | 276.00 | 263.50 | 265.42 | 263.83 | qfq | 2,932,975 | 790,775,571 | -0.96% |
| 2025-09-17 | 264.83 | 269.68 | 262.56 | 268.00 | 266.39 | qfq | 1,461,922 | 390,855,648 | 1.44% |
| 2025-09-16 | 263.65 | 265.95 | 259.00 | 264.20 | 262.61 | qfq | 1,667,137 | 437,576,634 | 1.39% |
| 2025-09-15 | 264.00 | 267.25 | 258.20 | 260.59 | 259.02 | qfq | 2,027,083 | 530,310,975 | -2.04% |
| 2025-09-12 | 275.00 | 275.00 | 266.03 | 266.03 | 264.43 | qfq | 3,020,158 | 813,588,073 | -3.96% |
| 2025-09-11 | 270.00 | 280.10 | 265.33 | 277.00 | 275.34 | qfq | 4,431,641 | 1,211,900,806 | 9.19% |
| 2025-09-10 | 256.55 | 257.50 | 251.24 | 253.68 | 252.16 | qfq | 1,735,182 | 441,403,088 | 0.75% |
| 2025-09-09 | 253.26 | 257.99 | 250.00 | 251.80 | 250.29 | qfq | 1,487,413 | 377,852,135 | -0.43% |
| 2025-09-08 | 258.48 | 258.60 | 250.61 | 252.90 | 251.38 | qfq | 1,923,117 | 486,021,948 | -1.98% |
| 2025-09-05 | 255.05 | 259.23 | 249.30 | 258.01 | 256.46 | qfq | 2,238,704 | 569,854,842 | 0.67% |
| 2025-09-04 | 267.51 | 269.90 | 246.00 | 256.30 | 254.76 | qfq | 3,013,547 | 775,214,169 | -4.65% |
| 2025-09-03 | 276.00 | 279.50 | 268.60 | 268.81 | 267.20 | qfq | 2,220,889 | 606,551,814 | -3.89% |
| 2025-09-02 | 276.43 | 283.56 | 267.50 | 279.68 | 278.00 | qfq | 3,555,497 | 978,878,974 | 0.68% |
| 2025-09-01 | 290.00 | 292.00 | 274.78 | 277.80 | 276.13 | qfq | 2,961,675 | 828,701,715 | -2.86% |
| 2025-08-29 | 263.99 | 296.00 | 261.08 | 285.99 | 284.27 | qfq | 5,094,883 | 1,392,850,734 | 10.40% |
| 2025-08-28 | 256.90 | 262.83 | 250.02 | 259.04 | 257.48 | qfq | 4,273,356 | 1,099,083,996 | 4.84% |
| 2025-08-27 | 242.56 | 258.36 | 242.56 | 247.07 | 245.59 | qfq | 3,465,476 | 871,213,636 | 1.86% |
| 2025-08-26 | 241.90 | 245.00 | 238.00 | 242.56 | 241.10 | qfq | 2,075,514 | 500,195,126 | 0.18% |
| 2025-08-25 | 246.00 | 249.60 | 238.55 | 242.12 | 240.67 | qfq | 2,780,134 | 675,926,904 | -0.01% |
| 2025-08-22 | 229.57 | 243.77 | 229.57 | 242.15 | 240.70 | qfq | 3,332,005 | 786,253,689 | 2.23% |
| 2025-08-21 | 227.81 | 244.36 | 227.81 | 236.86 | 235.44 | qfq | 3,607,149 | 849,536,595 | 3.97% |
| 2025-08-20 | 230.00 | 232.00 | 222.01 | 227.81 | 226.44 | qfq | 4,515,959 | 1,026,905,368 | -8.44% |
| 2025-08-19 | 250.00 | 251.82 | 245.50 | 248.80 | 247.31 | qfq | 1,322,342 | 327,971,557 | -0.68% |
| 2025-08-18 | 232.89 | 251.90 | 232.66 | 250.50 | 249.00 | qfq | 2,846,934 | 697,598,125 | 7.56% |
| 2025-08-15 | 229.49 | 234.79 | 228.99 | 232.90 | 231.50 | qfq | 1,305,811 | 301,775,935 | 1.39% |
| 2025-08-14 | 234.26 | 236.87 | 229.33 | 229.71 | 228.33 | qfq | 1,505,290 | 349,661,175 | -2.04% |
| 2025-08-13 | 234.70 | 236.33 | 232.60 | 234.49 | 233.08 | qfq | 1,262,266 | 295,669,544 | -0.02% |
| 2025-08-12 | 237.15 | 237.15 | 231.20 | 234.53 | 233.12 | qfq | 1,450,583 | 338,905,901 | -1.15% |
| 2025-08-11 | 238.01 | 239.80 | 234.50 | 237.25 | 235.82 | qfq | 1,147,326 | 270,943,880 | -0.32% |
| 2025-08-08 | 242.10 | 242.85 | 238.01 | 238.01 | 236.58 | qfq | 888,398 | 213,738,573 | -1.85% |
| 2025-08-07 | 245.78 | 245.78 | 241.20 | 242.50 | 241.04 | qfq | 892,189 | 216,555,241 | -0.93% |
| 2025-08-06 | 239.40 | 248.26 | 236.21 | 244.78 | 243.31 | qfq | 1,443,367 | 349,589,007 | 2.26% |
| 2025-08-05 | 239.20 | 240.50 | 237.15 | 239.37 | 237.93 | qfq | 818,881 | 195,153,884 | -0.01% |
| 2025-08-04 | 237.00 | 242.00 | 235.91 | 239.40 | 237.96 | qfq | 1,012,507 | 242,651,713 | 0.82% |
| 2025-08-01 | 241.00 | 242.50 | 234.50 | 237.45 | 236.02 | qfq | 1,315,854 | 313,068,697 | -0.86% |
| 2025-07-31 | 230.30 | 244.66 | 230.30 | 239.50 | 238.06 | qfq | 2,400,282 | 574,530,908 | 3.73% |
| 2025-07-30 | 233.75 | 234.50 | 229.90 | 230.88 | 229.49 | qfq | 869,737 | 201,739,606 | -1.24% |
| 2025-07-29 | 233.57 | 234.88 | 230.60 | 233.78 | 232.38 | qfq | 1,015,693 | 236,696,786 | -0.35% |
| 2025-07-28 | 228.25 | 235.70 | 227.95 | 234.60 | 233.19 | qfq | 2,009,327 | 467,097,987 | 2.90% |
| 2025-07-25 | 228.00 | 228.80 | 225.00 | 227.98 | 226.61 | qfq | 1,110,819 | 251,783,009 | 0.03% |
| 2025-07-24 | 227.09 | 231.96 | 225.88 | 227.92 | 226.55 | qfq | 951,788 | 216,887,299 | 0.41% |
| 2025-07-23 | 227.99 | 230.30 | 224.66 | 226.99 | 225.63 | qfq | 799,444 | 181,689,266 | -0.44% |
| 2025-07-22 | 230.00 | 235.28 | 226.68 | 227.99 | 226.62 | qfq | 1,657,486 | 383,175,366 | -0.66% |
| 2025-07-21 | 228.07 | 230.21 | 224.12 | 229.51 | 228.13 | qfq | 1,322,331 | 299,698,066 | 0.53% |
| 2025-07-18 | 222.98 | 231.49 | 222.00 | 228.30 | 226.93 | qfq | 1,924,743 | 438,094,311 | 2.81% |
| 2025-07-17 | 221.95 | 225.89 | 220.11 | 222.06 | 220.73 | qfq | 1,032,345 | 229,564,576 | -0.40% |
| 2025-07-16 | 224.00 | 227.88 | 220.99 | 222.96 | 221.62 | qfq | 1,231,600 | 275,874,808 | -1.17% |
| 2025-07-15 | 219.98 | 228.50 | 215.06 | 225.59 | 224.24 | qfq | 2,557,907 | 570,524,286 | 3.46% |
| 2025-07-14 | 218.88 | 220.16 | 216.11 | 218.05 | 216.74 | qfq | 673,587 | 147,298,635 | -0.52% |
| 2025-07-11 | 215.04 | 220.38 | 213.00 | 219.18 | 217.86 | qfq | 1,048,711 | 228,769,363 | 1.95% |
| 2025-07-10 | 217.00 | 217.00 | 214.13 | 214.99 | 213.70 | qfq | 540,804 | 116,417,436 | -1.29% |
| 2025-07-09 | 217.50 | 220.97 | 215.22 | 217.80 | 216.49 | qfq | 989,834 | 215,652,348 | -0.46% |
| 2025-07-08 | 213.48 | 220.91 | 212.50 | 218.80 | 217.49 | qfq | 965,277 | 209,823,643 | 2.72% |
| 2025-07-07 | 216.05 | 216.10 | 212.02 | 213.00 | 211.72 | qfq | 782,554 | 167,111,792 | -1.23% |
| 2025-07-04 | 218.33 | 219.78 | 214.73 | 215.65 | 214.35 | qfq | 860,234 | 186,554,847 | -1.15% |
| 2025-07-03 | 217.00 | 222.92 | 216.58 | 218.16 | 216.85 | qfq | 769,498 | 169,155,747 | 0.81% |
| 2025-07-02 | 220.00 | 221.20 | 215.65 | 216.41 | 215.11 | qfq | 762,586 | 165,518,692 | -2.17% |
| 2025-07-01 | 223.00 | 223.00 | 219.50 | 221.20 | 219.87 | qfq | 505,058 | 111,622,537 | -0.76% |
| 2025-06-30 | 219.99 | 223.39 | 219.23 | 222.89 | 221.55 | qfq | 770,270 | 170,505,712 | 1.11% |
| 2025-06-27 | 222.80 | 223.40 | 219.00 | 220.45 | 219.13 | qfq | 655,195 | 144,877,433 | -0.85% |
| 2025-06-26 | 224.60 | 227.80 | 221.76 | 222.33 | 220.99 | qfq | 856,323 | 192,018,593 | -1.14% |
| 2025-06-25 | 221.69 | 225.83 | 219.99 | 224.90 | 223.55 | qfq | 1,066,934 | 238,918,955 | 1.41% |
| 2025-06-24 | 219.39 | 223.56 | 218.80 | 221.77 | 220.44 | qfq | 1,112,196 | 245,958,807 | 1.17% |
| 2025-06-23 | 213.21 | 220.92 | 208.20 | 219.20 | 217.88 | qfq | 1,397,134 | 302,557,422 | 2.22% |
| 2025-06-20 | 218.84 | 220.30 | 214.44 | 214.44 | 213.15 | qfq | 895,604 | 194,830,781 | -2.08% |
| 2025-06-19 | 215.01 | 221.91 | 214.87 | 219.00 | 217.68 | qfq | 1,335,505 | 291,906,402 | 1.43% |
| 2025-06-18 | 217.17 | 224.11 | 215.00 | 215.91 | 214.61 | qfq | 1,630,310 | 357,866,137 | 1.29% |
| 2025-06-17 | 218.60 | 218.60 | 211.88 | 213.17 | 211.89 | qfq | 793,852 | 170,448,698 | -1.86% |
| 2025-06-16 | 221.00 | 221.00 | 215.80 | 217.21 | 215.91 | qfq | 757,149 | 164,706,785 | -0.50% |
| 2025-06-13 | 216.00 | 221.02 | 214.11 | 218.30 | 216.99 | qfq | 1,132,030 | 247,454,695 | 0.69% |
| 2025-06-12 | 198.33 | 218.66 | 198.33 | 216.81 | 215.51 | qfq | 2,102,618 | 446,038,930 | 5.82% |
| 2025-06-11 | 209.11 | 210.30 | 204.02 | 204.88 | 203.65 | qfq | 716,349 | 147,885,866 | -1.99% |
| 2025-06-10 | 210.02 | 211.00 | 206.13 | 209.05 | 207.79 | qfq | 586,526 | 122,253,331 | -0.93% |
| 2025-06-09 | 213.99 | 213.99 | 210.28 | 211.01 | 209.74 | qfq | 589,893 | 124,860,943 | -0.92% |
| 2025-06-06 | 218.00 | 219.68 | 211.88 | 212.96 | 211.68 | qfq | 848,948 | 183,087,292 | -2.62% |
| 2025-06-05 | 213.96 | 221.60 | 212.96 | 218.68 | 217.37 | qfq | 867,777 | 189,676,195 | 2.69% |
| 2025-06-04 | 211.90 | 214.99 | 211.00 | 212.96 | 211.68 | qfq | 423,565 | 90,416,737 | 1.13% |
| 2025-06-03 | 209.00 | 215.19 | 208.02 | 210.58 | 209.32 | qfq | 527,668 | 111,892,733 | 0.09% |
| 2025-05-30 | 214.10 | 214.10 | 209.73 | 210.40 | 209.14 | qfq | 313,331 | 66,097,110 | -1.73% |
| 2025-05-29 | 209.60 | 215.98 | 208.55 | 214.10 | 212.81 | qfq | 605,671 | 128,776,676 | 2.45% |
| 2025-05-28 | 212.50 | 215.00 | 208.55 | 208.98 | 207.72 | qfq | 405,836 | 85,742,898 | -2.62% |
| 2025-05-27 | 216.10 | 216.67 | 213.30 | 214.60 | 213.31 | qfq | 391,576 | 84,175,174 | -0.69% |
| 2025-05-26 | 212.39 | 217.45 | 207.16 | 216.10 | 214.80 | qfq | 800,303 | 172,117,657 | 1.67% |
| 2025-05-23 | 213.00 | 214.94 | 210.42 | 212.55 | 211.27 | qfq | 535,062 | 113,641,255 | -32.87% |
| 2025-05-22 | 320.36 | 323.09 | 315.21 | 316.61 | 211.21 | qfq | 501,091 | 159,536,678 | -1.21% |
| 2025-05-21 | 326.16 | 329.25 | 316.12 | 320.48 | 213.80 | qfq | 725,796 | 233,430,620 | -1.74% |
| 2025-05-20 | 327.06 | 328.00 | 323.67 | 326.16 | 217.58 | qfq | 358,423 | 116,759,222 | -0.19% |
| 2025-05-19 | 324.00 | 330.89 | 322.11 | 326.77 | 217.99 | qfq | 439,104 | 143,636,931 | 0.69% |
| 2025-05-16 | 330.30 | 332.43 | 324.00 | 324.52 | 216.49 | qfq | 530,638 | 173,293,736 | -1.74% |
| 2025-05-15 | 341.21 | 341.90 | 330.00 | 330.25 | 220.31 | qfq | 478,059 | 159,481,917 | -3.21% |
| 2025-05-14 | 336.02 | 344.31 | 335.87 | 341.20 | 227.62 | qfq | 473,031 | 161,021,336 | 1.16% |
| 2025-05-13 | 341.49 | 341.49 | 333.65 | 337.30 | 225.02 | qfq | 469,626 | 158,518,263 | -0.35% |
| 2025-05-12 | 339.99 | 342.50 | 337.05 | 338.50 | 225.82 | qfq | 555,165 | 187,925,631 | -0.26% |
| 2025-05-09 | 347.01 | 349.99 | 337.01 | 339.39 | 226.41 | qfq | 746,427 | 254,593,832 | -3.58% |
| 2025-05-08 | 354.50 | 359.00 | 350.66 | 352.00 | 234.82 | qfq | 604,132 | 213,405,349 | -1.37% |
| 2025-05-07 | 361.00 | 369.84 | 353.98 | 356.88 | 238.08 | qfq | 795,261 | 287,338,941 | -0.99% |
| 2025-05-06 | 361.60 | 363.80 | 356.51 | 360.45 | 240.46 | qfq | 824,814 | 296,480,057 | -0.19% |
| 2025-04-30 | 352.03 | 367.60 | 352.03 | 361.12 | 240.91 | qfq | 668,588 | 241,893,707 | 2.07% |
| 2025-04-29 | 355.73 | 358.80 | 351.01 | 353.81 | 236.03 | qfq | 389,820 | 137,674,365 | -0.71% |
| 2025-04-28 | 358.01 | 363.55 | 350.17 | 356.33 | 237.71 | qfq | 749,813 | 268,300,647 | -0.74% |
| 2025-04-25 | 354.00 | 364.50 | 350.97 | 358.98 | 239.48 | qfq | 1,491,905 | 533,095,037 | 7.01% |
| 2025-04-24 | 350.00 | 350.00 | 327.27 | 335.45 | 223.78 | qfq | 1,042,649 | 347,414,680 | -4.09% |
| 2025-04-23 | 349.25 | 353.75 | 345.20 | 349.75 | 233.32 | qfq | 428,520 | 149,468,946 | 0.19% |
| 2025-04-22 | 348.00 | 355.23 | 348.00 | 349.10 | 232.89 | qfq | 458,377 | 161,226,611 | -0.30% |
| 2025-04-21 | 346.30 | 355.58 | 340.01 | 350.15 | 233.59 | qfq | 742,550 | 258,638,932 | 1.00% |
| 2025-04-18 | 352.01 | 354.65 | 343.02 | 346.70 | 231.29 | qfq | 497,646 | 172,813,069 | -1.81% |
| 2025-04-17 | 347.00 | 358.98 | 347.00 | 353.10 | 235.56 | qfq | 525,885 | 186,370,040 | 0.35% |
| 2025-04-16 | 347.00 | 368.30 | 345.88 | 351.86 | 234.73 | qfq | 1,038,891 | 370,012,168 | 1.40% |
| 2025-04-15 | 374.50 | 374.65 | 344.88 | 347.00 | 231.49 | qfq | 980,572 | 346,756,907 | -7.17% |
| 2025-04-14 | 367.10 | 375.43 | 367.01 | 373.80 | 249.37 | qfq | 446,376 | 165,896,398 | 0.89% |
| 2025-04-11 | 371.60 | 385.88 | 364.16 | 370.50 | 247.16 | qfq | 784,689 | 293,075,250 | -1.65% |
| 2025-04-10 | 373.41 | 381.98 | 361.60 | 376.70 | 251.30 | qfq | 1,110,346 | 413,368,333 | -0.84% |
| 2025-04-09 | 356.00 | 392.99 | 348.00 | 379.89 | 253.43 | qfq | 1,689,985 | 636,477,368 | 5.83% |
| 2025-04-08 | 350.84 | 360.65 | 338.01 | 358.95 | 239.46 | qfq | 1,077,634 | 378,012,257 | 4.34% |
| 2025-04-07 | 330.00 | 369.10 | 328.97 | 344.01 | 229.49 | qfq | 2,054,010 | 722,131,325 | 0.04% |
| 2025-04-03 | 336.00 | 357.50 | 335.00 | 343.88 | 229.41 | qfq | 1,410,571 | 493,332,261 | 2.93% |
| 2025-04-02 | 321.00 | 339.83 | 318.03 | 334.10 | 222.88 | qfq | 616,215 | 204,415,865 | 3.75% |
| 2025-04-01 | 330.00 | 330.74 | 321.59 | 322.01 | 214.82 | qfq | 332,861 | 108,252,476 | -2.16% |
| 2025-03-31 | 328.50 | 331.96 | 325.00 | 329.11 | 219.55 | qfq | 301,354 | 99,044,932 | 0.34% |
| 2025-03-28 | 324.52 | 329.50 | 322.20 | 328.00 | 218.81 | qfq | 370,740 | 121,355,471 | 1.08% |
| 2025-03-27 | 317.84 | 328.99 | 315.20 | 324.51 | 216.48 | qfq | 551,670 | 178,503,488 | 2.02% |
| 2025-03-26 | 317.17 | 326.94 | 315.08 | 318.09 | 212.20 | qfq | 316,674 | 101,745,806 | -0.18% |
| 2025-03-25 | 317.43 | 323.00 | 312.00 | 318.66 | 212.58 | qfq | 469,505 | 149,041,039 | 0.21% |
| 2025-03-24 | 318.90 | 328.00 | 310.08 | 318.00 | 212.14 | qfq | 587,655 | 186,462,733 | -0.78% |
| 2025-03-21 | 332.01 | 334.84 | 319.00 | 320.50 | 213.81 | qfq | 677,220 | 218,811,098 | -4.04% |
| 2025-03-20 | 340.00 | 340.46 | 333.10 | 334.00 | 222.81 | qfq | 355,839 | 119,994,384 | -0.60% |
| 2025-03-19 | 337.80 | 341.39 | 333.33 | 336.00 | 224.15 | qfq | 332,027 | 111,499,346 | -1.75% |
| 2025-03-18 | 343.68 | 347.99 | 337.00 | 342.00 | 228.15 | qfq | 407,727 | 139,476,153 | -0.45% |
| 2025-03-17 | 340.00 | 348.00 | 334.88 | 343.56 | 229.19 | qfq | 482,013 | 164,909,650 | 2.13% |
| 2025-03-14 | 332.80 | 339.00 | 331.03 | 336.40 | 224.42 | qfq | 334,331 | 112,340,824 | 1.08% |
| 2025-03-13 | 342.26 | 347.03 | 331.00 | 332.80 | 222.01 | qfq | 543,161 | 182,701,108 | -3.73% |
| 2025-03-12 | 353.00 | 356.56 | 345.69 | 345.69 | 230.61 | qfq | 433,896 | 151,241,654 | -1.71% |
| 2025-03-11 | 350.10 | 357.82 | 346.21 | 351.70 | 234.62 | qfq | 309,677 | 108,802,418 | -1.76% |
| 2025-03-10 | 347.95 | 359.47 | 340.00 | 358.00 | 238.83 | qfq | 656,887 | 231,447,136 | 2.89% |
| 2025-03-07 | 356.00 | 358.99 | 345.88 | 347.95 | 232.12 | qfq | 520,146 | 183,502,714 | -3.40% |
| 2025-03-06 | 347.70 | 363.95 | 347.00 | 360.18 | 240.28 | qfq | 762,929 | 272,742,335 | 4.04% |
| 2025-03-05 | 341.11 | 357.78 | 339.66 | 346.18 | 230.94 | qfq | 518,251 | 181,090,162 | 1.47% |
| 2025-03-04 | 331.00 | 344.96 | 328.20 | 341.16 | 227.59 | qfq | 823,085 | 278,294,261 | 2.17% |
| 2025-03-03 | 348.99 | 350.87 | 329.02 | 333.90 | 222.75 | qfq | 1,322,378 | 445,680,454 | -5.27% |
| 2025-02-28 | 352.00 | 362.81 | 351.05 | 352.49 | 235.15 | qfq | 884,478 | 316,612,397 | -1.22% |
| 2025-02-27 | 376.90 | 376.99 | 349.03 | 356.85 | 238.06 | qfq | 1,418,211 | 509,264,276 | -5.34% |
| 2025-02-26 | 399.99 | 400.00 | 375.00 | 376.98 | 251.15 | qfq | 1,644,979 | 622,719,442 | -6.46% |
| 2025-02-25 | 385.00 | 403.00 | 383.52 | 403.00 | 268.49 | qfq | 801,706 | 317,078,018 | 2.94% |
| 2025-02-24 | 398.30 | 399.79 | 386.63 | 391.50 | 260.83 | qfq | 732,381 | 286,521,965 | -2.85% |
| 2025-02-21 | 381.17 | 405.88 | 376.00 | 403.00 | 268.49 | qfq | 1,178,484 | 461,521,358 | 5.73% |
| 2025-02-20 | 394.92 | 394.92 | 375.00 | 381.17 | 253.94 | qfq | 921,466 | 352,266,922 | -3.68% |
| 2025-02-19 | 397.88 | 399.97 | 391.00 | 395.72 | 263.64 | qfq | 478,979 | 189,357,323 | -0.23% |
| 2025-02-18 | 396.00 | 413.00 | 393.08 | 396.64 | 264.25 | qfq | 854,469 | 342,634,247 | -0.84% |
| 2025-02-17 | 413.00 | 414.00 | 390.50 | 400.00 | 266.49 | qfq | 810,171 | 321,994,144 | -1.72% |
| 2025-02-14 | 388.00 | 420.07 | 375.51 | 406.99 | 271.15 | qfq | 1,238,888 | 493,930,395 | 6.68% |
| 2025-02-13 | 403.00 | 404.77 | 380.88 | 381.51 | 254.17 | qfq | 849,956 | 330,803,339 | -5.87% |
| 2025-02-12 | 402.00 | 408.00 | 397.32 | 405.28 | 270.01 | qfq | 611,841 | 246,685,483 | -0.34% |
| 2025-02-11 | 406.00 | 414.88 | 396.03 | 406.66 | 270.93 | qfq | 714,669 | 290,777,735 | 0.41% |
| 2025-02-10 | 411.00 | 412.99 | 400.13 | 405.00 | 269.82 | qfq | 630,129 | 255,833,766 | -0.44% |
| 2025-02-07 | 391.00 | 415.90 | 387.00 | 406.81 | 271.03 | qfq | 1,128,693 | 457,247,302 | 3.20% |
| 2025-02-06 | 386.98 | 395.68 | 383.09 | 394.20 | 262.63 | qfq | 832,457 | 325,193,660 | 1.34% |
| 2025-02-05 | 370.00 | 389.80 | 370.00 | 388.99 | 259.15 | qfq | 1,008,961 | 385,401,605 | 5.27% |
| 2025-01-27 | 390.00 | 392.88 | 368.03 | 369.50 | 246.17 | qfq | 657,667 | 247,396,278 | -5.26% |
| 2025-01-24 | 388.50 | 398.99 | 385.28 | 390.00 | 259.83 | qfq | 538,224 | 211,497,498 | -0.00% |
| 2025-01-23 | 386.00 | 406.00 | 383.60 | 390.01 | 259.83 | qfq | 690,496 | 272,449,244 | 1.48% |
| 2025-01-22 | 385.81 | 389.70 | 379.05 | 384.34 | 256.06 | qfq | 449,509 | 172,789,832 | -0.38% |
| 2025-01-21 | 375.28 | 388.88 | 371.50 | 385.81 | 257.04 | qfq | 718,857 | 273,865,366 | 3.82% |
| 2025-01-20 | 373.82 | 378.99 | 369.00 | 371.62 | 247.58 | qfq | 460,645 | 172,136,877 | 0.03% |
| 2025-01-17 | 365.00 | 379.50 | 360.01 | 371.52 | 247.52 | qfq | 482,537 | 178,766,499 | 1.44% |
| 2025-01-16 | 375.95 | 377.49 | 362.60 | 366.25 | 244.00 | qfq | 485,490 | 178,031,980 | -1.75% |
| 2025-01-15 | 383.11 | 384.79 | 370.00 | 372.77 | 248.35 | qfq | 717,650 | 269,525,270 | -2.76% |
| 2025-01-14 | 364.07 | 386.66 | 363.00 | 383.37 | 255.41 | qfq | 1,224,236 | 463,152,128 | 5.30% |
| 2025-01-13 | 330.03 | 374.79 | 330.03 | 364.07 | 242.55 | qfq | 1,195,347 | 427,090,736 | 8.46% |
| 2025-01-10 | 333.98 | 349.00 | 330.00 | 335.67 | 223.63 | qfq | 764,624 | 261,701,669 | 0.52% |
| 2025-01-09 | 320.30 | 342.98 | 317.33 | 333.93 | 222.47 | qfq | 747,291 | 249,751,655 | 3.70% |
| 2025-01-08 | 325.00 | 330.98 | 320.00 | 322.00 | 214.52 | qfq | 627,940 | 203,880,951 | -2.86% |
| 2025-01-07 | 322.88 | 331.70 | 316.92 | 331.48 | 220.84 | qfq | 543,961 | 176,896,346 | 3.96% |
| 2025-01-06 | 331.68 | 331.68 | 316.07 | 318.84 | 212.42 | qfq | 555,922 | 179,132,303 | -2.79% |
| 2025-01-03 | 336.00 | 341.50 | 326.66 | 328.00 | 218.52 | qfq | 612,724 | 204,183,214 | -2.38% |
| 2025-01-02 | 360.63 | 366.80 | 333.00 | 336.00 | 223.85 | qfq | 1,078,326 | 366,950,048 | -7.80% |
| 2024-12-31 | 370.15 | 375.78 | 361.15 | 364.44 | 242.80 | qfq | 708,645 | 261,450,221 | -1.40% |
| 2024-12-30 | 343.00 | 376.00 | 342.50 | 369.60 | 246.24 | qfq | 1,065,665 | 389,788,061 | 6.67% |
| 2024-12-27 | 362.88 | 365.08 | 346.05 | 346.50 | 230.85 | qfq | 747,125 | 265,547,825 | -4.55% |
| 2024-12-26 | 355.44 | 368.98 | 353.55 | 363.00 | 241.84 | qfq | 550,835 | 199,707,038 | 2.07% |
| 2024-12-25 | 364.00 | 365.14 | 350.10 | 355.65 | 236.94 | qfq | 646,934 | 230,933,857 | -2.37% |
| 2024-12-24 | 356.80 | 369.69 | 355.07 | 364.30 | 242.71 | qfq | 559,195 | 202,898,784 | 2.33% |
| 2024-12-23 | 377.00 | 379.76 | 355.01 | 356.00 | 237.18 | qfq | 753,374 | 275,066,716 | -6.24% |
| 2024-12-20 | 371.01 | 385.38 | 368.01 | 379.70 | 252.97 | qfq | 760,258 | 287,297,417 | 2.35% |
| 2024-12-19 | 366.00 | 377.70 | 365.89 | 371.00 | 247.17 | qfq | 646,394 | 240,230,069 | -0.49% |
| 2024-12-18 | 362.15 | 375.00 | 353.23 | 372.81 | 248.38 | qfq | 710,909 | 259,926,707 | 3.50% |
| 2024-12-17 | 360.00 | 367.00 | 356.29 | 360.20 | 239.97 | qfq | 428,587 | 154,838,043 | -0.76% |
| 2024-12-16 | 363.50 | 373.00 | 359.13 | 362.96 | 241.81 | qfq | 613,853 | 225,236,075 | -0.72% |
| 2024-12-13 | 383.11 | 384.97 | 363.15 | 365.60 | 243.57 | qfq | 1,208,157 | 448,132,509 | -5.53% |
| 2024-12-12 | 375.18 | 387.02 | 367.00 | 387.02 | 257.84 | qfq | 1,313,730 | 496,182,182 | 1.40% |
| 2024-12-11 | 385.00 | 389.57 | 380.00 | 381.68 | 254.28 | qfq | 519,140 | 198,711,553 | -1.58% |
| 2024-12-10 | 408.00 | 408.90 | 386.00 | 387.79 | 258.36 | qfq | 614,569 | 244,681,115 | -0.52% |
| 2024-12-09 | 394.56 | 397.96 | 382.02 | 389.80 | 259.69 | qfq | 640,135 | 248,438,350 | -1.07% |
| 2024-12-06 | 405.00 | 406.60 | 386.00 | 394.00 | 262.49 | qfq | 745,549 | 293,844,564 | -2.14% |
| 2024-12-05 | 410.00 | 412.27 | 395.40 | 402.60 | 268.22 | qfq | 823,673 | 332,194,331 | -2.99% |
| 2024-12-04 | 426.88 | 437.16 | 410.02 | 415.01 | 276.49 | qfq | 680,631 | 289,877,859 | -2.77% |
| 2024-12-03 | 414.00 | 434.10 | 408.18 | 426.82 | 284.36 | qfq | 741,280 | 312,643,215 | 3.10% |
| 2024-12-02 | 409.50 | 417.99 | 400.02 | 413.99 | 275.81 | qfq | 710,595 | 290,219,095 | 1.10% |
| 2024-11-29 | 395.64 | 420.00 | 391.21 | 409.50 | 272.82 | qfq | 648,300 | 263,548,173 | 3.55% |
| 2024-11-28 | 398.00 | 414.00 | 395.17 | 395.46 | 263.47 | qfq | 693,721 | 280,029,870 | -1.23% |
| 2024-11-27 | 382.01 | 401.92 | 374.00 | 400.40 | 266.76 | qfq | 670,351 | 262,293,331 | 3.35% |
| 2024-11-26 | 385.85 | 402.00 | 383.39 | 387.41 | 258.10 | qfq | 595,785 | 234,765,771 | 0.19% |
| 2024-11-25 | 411.70 | 412.00 | 381.25 | 386.69 | 257.62 | qfq | 1,179,836 | 462,573,227 | -6.25% |
| 2024-11-22 | 420.00 | 435.88 | 402.06 | 412.48 | 274.80 | qfq | 1,139,757 | 474,520,439 | -3.65% |
| 2024-11-21 | 383.55 | 452.50 | 381.20 | 428.10 | 285.21 | qfq | 1,445,907 | 599,615,451 | 10.79% |
| 2024-11-20 | 371.01 | 394.87 | 367.42 | 386.41 | 257.44 | qfq | 920,055 | 350,484,598 | 3.45% |
| 2024-11-19 | 360.13 | 376.98 | 357.30 | 373.51 | 248.84 | qfq | 843,392 | 310,223,867 | 3.75% |
| 2024-11-18 | 374.00 | 376.00 | 357.22 | 360.00 | 239.84 | qfq | 902,638 | 330,272,741 | -3.24% |
| 2024-11-15 | 395.10 | 402.50 | 372.00 | 372.05 | 247.87 | qfq | 1,093,217 | 419,918,871 | -6.75% |
| 2024-11-14 | 413.40 | 423.95 | 397.01 | 399.00 | 265.82 | qfq | 871,236 | 358,168,476 | -3.72% |
| 2024-11-13 | 412.91 | 416.00 | 400.50 | 414.40 | 276.08 | qfq | 797,845 | 326,198,577 | -1.33% |
| 2024-11-12 | 448.00 | 450.00 | 408.02 | 419.99 | 279.81 | qfq | 1,753,022 | 749,766,389 | -8.30% |
| 2024-11-11 | 434.26 | 464.00 | 428.00 | 458.00 | 305.13 | qfq | 1,422,640 | 637,277,492 | 2.69% |
| 2024-11-08 | 385.94 | 464.40 | 385.83 | 446.00 | 297.14 | qfq | 1,564,804 | 683,757,639 | 15.25% |
| 2024-11-07 | 357.00 | 399.88 | 357.00 | 387.00 | 257.83 | qfq | 1,493,064 | 570,602,379 | 5.77% |
| 2024-11-06 | 352.00 | 373.99 | 345.03 | 365.88 | 243.76 | qfq | 1,134,269 | 405,677,591 | 4.39% |
| 2024-11-05 | 326.00 | 351.88 | 325.01 | 350.51 | 233.52 | qfq | 1,193,939 | 406,031,597 | 6.54% |
| 2024-11-04 | 328.00 | 335.17 | 320.97 | 328.99 | 219.18 | qfq | 865,811 | 284,237,610 | -0.00% |
| 2024-11-01 | 334.24 | 351.30 | 325.66 | 329.00 | 219.19 | qfq | 1,148,493 | 386,141,596 | -1.19% |
| 2024-10-31 | 331.79 | 339.99 | 321.03 | 332.97 | 221.83 | qfq | 1,349,735 | 446,771,964 | 0.36% |
| 2024-10-30 | 303.00 | 336.68 | 302.99 | 331.79 | 221.05 | qfq | 2,193,088 | 705,414,157 | 12.85% |
| 2024-10-29 | 306.00 | 306.00 | 290.60 | 294.00 | 195.87 | qfq | 1,369,670 | 408,556,701 | -4.55% |
| 2024-10-28 | 308.11 | 309.01 | 298.67 | 308.02 | 205.21 | qfq | 879,541 | 267,182,863 | -1.59% |
| 2024-10-25 | 315.20 | 318.59 | 306.30 | 312.99 | 208.52 | qfq | 842,064 | 262,984,097 | -2.19% |
| 2024-10-24 | 319.36 | 331.87 | 313.50 | 320.01 | 213.20 | qfq | 1,098,442 | 352,696,952 | 1.94% |
| 2024-10-23 | 322.30 | 322.30 | 309.33 | 313.92 | 209.14 | qfq | 979,769 | 307,915,947 | -1.60% |
| 2024-10-22 | 333.01 | 335.06 | 314.00 | 319.01 | 212.53 | qfq | 1,033,901 | 331,779,145 | -5.57% |
| 2024-10-21 | 348.00 | 352.50 | 330.35 | 337.81 | 224.32 | qfq | 1,322,232 | 450,090,161 | -1.52% |
| 2024-10-18 | 306.28 | 352.98 | 306.28 | 343.02 | 227.78 | qfq | 1,352,012 | 448,095,772 | 10.79% |
| 2024-10-17 | 331.00 | 338.31 | 309.50 | 309.60 | 205.59 | qfq | 1,006,937 | 328,933,540 | -2.45% |
| 2024-10-16 | 301.05 | 318.82 | 299.01 | 317.37 | 210.75 | qfq | 650,388 | 201,431,872 | 2.76% |
| 2024-10-15 | 311.00 | 321.11 | 307.01 | 308.86 | 205.10 | qfq | 841,760 | 263,552,098 | -1.79% |
| 2024-10-14 | 301.50 | 316.00 | 294.00 | 314.49 | 208.84 | qfq | 982,214 | 300,766,085 | 5.18% |
| 2024-10-11 | 313.00 | 321.36 | 296.10 | 299.00 | 198.55 | qfq | 1,007,516 | 306,666,433 | -7.14% |
| 2024-10-10 | 357.00 | 361.63 | 320.00 | 322.00 | 213.83 | qfq | 1,230,788 | 417,388,763 | -6.12% |
| 2024-10-09 | 356.31 | 375.00 | 331.00 | 343.00 | 227.77 | qfq | 1,883,493 | 669,840,420 | -8.83% |
| 2024-10-08 | 366.66 | 376.20 | 328.94 | 376.20 | 249.82 | qfq | 2,862,746 | 1,018,053,738 | 20.00% |
| 2024-09-30 | 287.58 | 322.18 | 275.88 | 313.50 | 208.18 | qfq | 1,936,706 | 577,180,682 | 16.53% |
| 2024-09-27 | 249.00 | 272.05 | 247.80 | 269.02 | 178.64 | qfq | 848,531 | 220,305,429 | 9.54% |
| 2024-09-26 | 243.82 | 245.95 | 238.00 | 245.60 | 163.09 | qfq | 712,714 | 172,863,643 | 0.73% |
| 2024-09-25 | 246.01 | 252.60 | 242.60 | 243.81 | 161.90 | qfq | 955,960 | 236,607,495 | -1.96% |
| 2024-09-24 | 249.01 | 250.84 | 235.00 | 248.68 | 165.14 | qfq | 1,119,040 | 274,051,623 | -0.13% |
| 2024-09-23 | 248.22 | 259.25 | 245.09 | 249.01 | 165.36 | qfq | 844,567 | 212,795,507 | 0.40% |
| 2024-09-20 | 245.01 | 255.30 | 244.92 | 248.01 | 164.69 | qfq | 836,264 | 209,240,864 | 0.87% |
| 2024-09-19 | 249.28 | 253.86 | 243.58 | 245.88 | 163.28 | qfq | 715,140 | 176,975,587 | -1.36% |
| 2024-09-18 | 250.00 | 252.51 | 242.05 | 249.28 | 165.54 | qfq | 696,175 | 171,819,129 | -0.28% |
| 2024-09-13 | 250.11 | 256.88 | 249.99 | 249.99 | 166.01 | qfq | 576,537 | 145,375,168 | 0.00% |
| 2024-09-12 | 254.00 | 262.00 | 249.09 | 249.99 | 166.01 | qfq | 745,444 | 189,568,267 | -1.58% |
| 2024-09-11 | 243.80 | 257.08 | 243.04 | 254.00 | 168.67 | qfq | 855,132 | 214,909,284 | 4.23% |
| 2024-09-10 | 238.89 | 244.90 | 235.70 | 243.70 | 161.83 | qfq | 735,624 | 177,286,302 | 2.31% |
| 2024-09-09 | 241.55 | 242.50 | 233.68 | 238.20 | 158.18 | qfq | 580,971 | 137,716,118 | -1.85% |
| 2024-09-06 | 251.88 | 253.20 | 241.00 | 242.68 | 161.15 | qfq | 863,343 | 210,832,909 | -4.58% |
| 2024-09-05 | 258.00 | 259.77 | 250.80 | 254.33 | 168.89 | qfq | 583,424 | 148,773,015 | -1.73% |
| 2024-09-04 | 248.70 | 263.32 | 248.00 | 258.80 | 171.86 | qfq | 1,073,842 | 274,827,659 | 3.21% |
| 2024-09-03 | 234.00 | 251.80 | 231.11 | 250.75 | 166.51 | qfq | 1,225,554 | 296,963,079 | 6.70% |
| 2024-09-02 | 250.00 | 252.90 | 234.01 | 235.00 | 156.05 | qfq | 1,373,096 | 330,527,920 | -6.15% |
| 2024-08-30 | 231.98 | 259.00 | 231.01 | 250.40 | 166.28 | qfq | 1,449,706 | 359,660,316 | 7.92% |
| 2024-08-29 | 229.00 | 234.99 | 226.39 | 232.02 | 154.07 | qfq | 985,069 | 227,809,723 | 0.88% |
| 2024-08-28 | 226.51 | 239.98 | 223.17 | 229.99 | 152.73 | qfq | 1,292,607 | 300,055,693 | 1.02% |
| 2024-08-27 | 223.01 | 230.00 | 221.01 | 227.66 | 151.18 | qfq | 926,176 | 210,921,134 | 1.45% |
| 2024-08-26 | 221.03 | 228.00 | 219.19 | 224.40 | 149.01 | qfq | 554,287 | 124,174,783 | 0.63% |
| 2024-08-23 | 225.09 | 225.95 | 220.00 | 223.00 | 148.08 | qfq | 496,456 | 110,702,058 | -1.72% |
| 2024-08-22 | 222.02 | 234.99 | 221.58 | 226.90 | 150.67 | qfq | 956,525 | 218,935,530 | 1.05% |
| 2024-08-21 | 222.79 | 225.96 | 219.88 | 224.55 | 149.11 | qfq | 485,276 | 108,591,238 | 1.10% |
| 2024-08-20 | 224.71 | 227.89 | 220.22 | 222.10 | 147.49 | qfq | 726,919 | 162,689,238 | -1.55% |
| 2024-08-19 | 220.00 | 234.99 | 216.01 | 225.60 | 149.81 | qfq | 1,590,560 | 360,240,667 | 7.77% |
| 2024-08-16 | 209.00 | 211.58 | 206.92 | 209.33 | 139.01 | qfq | 310,623 | 64,905,339 | 0.21% |
| 2024-08-15 | 212.00 | 217.67 | 207.37 | 208.90 | 138.72 | qfq | 395,111 | 83,750,387 | -1.52% |
| 2024-08-14 | 213.42 | 216.00 | 212.00 | 212.12 | 140.86 | qfq | 264,751 | 56,508,979 | -1.34% |
| 2024-08-13 | 208.22 | 215.48 | 208.00 | 215.00 | 142.77 | qfq | 436,428 | 92,332,140 | 1.95% |
| 2024-08-12 | 214.50 | 214.51 | 202.00 | 210.88 | 140.04 | qfq | 939,177 | 196,040,977 | -2.73% |
| 2024-08-09 | 222.89 | 223.78 | 216.16 | 216.80 | 143.97 | qfq | 640,306 | 140,455,633 | -1.95% |
| 2024-08-08 | 217.75 | 228.68 | 214.50 | 221.11 | 146.83 | qfq | 961,347 | 213,759,886 | 1.37% |
| 2024-08-07 | 225.05 | 225.05 | 217.03 | 218.12 | 144.84 | qfq | 641,866 | 141,233,658 | -3.72% |
| 2024-08-06 | 218.11 | 228.00 | 215.12 | 226.54 | 150.44 | qfq | 1,004,210 | 224,185,644 | 4.45% |
| 2024-08-05 | 211.98 | 224.99 | 209.00 | 216.89 | 144.03 | qfq | 1,048,791 | 229,389,659 | 1.80% |
| 2024-08-02 | 220.60 | 221.88 | 212.67 | 213.05 | 141.48 | qfq | 999,934 | 215,747,111 | -5.04% |
| 2024-08-01 | 225.85 | 226.98 | 220.00 | 224.35 | 148.98 | qfq | 615,665 | 137,623,243 | -0.60% |
| 2024-07-31 | 208.00 | 226.56 | 207.78 | 225.70 | 149.88 | qfq | 1,297,999 | 285,897,217 | 8.04% |
| 2024-07-30 | 209.62 | 209.99 | 201.01 | 208.90 | 138.72 | qfq | 700,195 | 143,810,251 | -0.33% |
| 2024-07-29 | 207.80 | 212.95 | 207.00 | 209.59 | 139.18 | qfq | 628,197 | 132,192,642 | 0.80% |
| 2024-07-26 | 207.00 | 210.71 | 203.97 | 207.93 | 138.08 | qfq | 692,445 | 143,666,198 | 0.71% |
| 2024-07-25 | 210.01 | 211.83 | 205.10 | 206.47 | 137.11 | qfq | 865,005 | 179,923,664 | -2.26% |
| 2024-07-24 | 220.99 | 224.01 | 210.50 | 211.25 | 140.28 | qfq | 1,207,584 | 260,686,793 | -4.84% |
| 2024-07-23 | 231.01 | 233.10 | 221.00 | 222.00 | 147.42 | qfq | 1,296,285 | 294,298,422 | -5.08% |
| 2024-07-22 | 237.99 | 245.80 | 228.20 | 233.87 | 155.30 | qfq | 2,354,817 | 556,854,660 | 1.25% |
| 2024-07-19 | 220.00 | 232.00 | 215.61 | 230.99 | 153.39 | qfq | 1,861,412 | 420,348,808 | 2.75% |
| 2024-07-18 | 198.00 | 235.00 | 196.37 | 224.80 | 149.28 | qfq | 2,516,561 | 541,372,405 | 13.62% |
| 2024-07-17 | 206.00 | 214.78 | 197.64 | 197.85 | 131.38 | qfq | 1,074,542 | 220,604,773 | -3.51% |
| 2024-07-16 | 194.11 | 207.99 | 193.50 | 205.05 | 136.16 | qfq | 1,019,974 | 204,459,585 | 4.99% |
| 2024-07-15 | 191.30 | 199.29 | 190.48 | 195.30 | 129.69 | qfq | 989,888 | 193,734,975 | 2.71% |
| 2024-07-12 | 202.01 | 203.98 | 190.03 | 190.14 | 126.26 | qfq | 1,269,781 | 246,816,975 | -6.98% |
| 2024-07-11 | 205.25 | 207.58 | 202.11 | 204.40 | 135.73 | qfq | 746,111 | 153,028,172 | 1.18% |
| 2024-07-10 | 209.00 | 211.45 | 201.60 | 202.02 | 134.15 | qfq | 717,986 | 147,494,064 | -4.24% |
| 2024-07-09 | 204.81 | 214.96 | 199.60 | 210.96 | 140.09 | qfq | 1,062,881 | 219,625,558 | 2.76% |
| 2024-07-08 | 205.61 | 211.48 | 203.30 | 205.30 | 136.33 | qfq | 553,558 | 114,518,376 | -1.44% |
| 2024-07-05 | 201.87 | 212.38 | 199.05 | 208.30 | 138.32 | qfq | 898,293 | 185,250,858 | 2.41% |
| 2024-07-04 | 216.84 | 219.45 | 200.00 | 203.39 | 135.06 | qfq | 1,353,649 | 282,616,608 | -7.38% |
| 2024-07-03 | 217.00 | 221.90 | 209.38 | 219.60 | 145.83 | qfq | 1,168,730 | 251,941,936 | 0.50% |
| 2024-07-02 | 222.89 | 234.40 | 218.06 | 218.50 | 145.10 | qfq | 1,341,934 | 304,557,848 | -2.22% |
| 2024-07-01 | 222.51 | 225.28 | 216.89 | 223.47 | 148.40 | qfq | 852,728 | 188,781,672 | -0.41% |
| 2024-06-28 | 212.00 | 228.58 | 210.68 | 224.38 | 149.00 | qfq | 1,588,918 | 352,545,043 | 5.59% |
| 2024-06-27 | 218.80 | 223.00 | 209.60 | 212.50 | 141.11 | qfq | 1,390,327 | 300,028,474 | -2.88% |
| 2024-06-26 | 202.41 | 222.57 | 202.30 | 218.80 | 145.30 | qfq | 2,004,779 | 428,197,545 | 8.02% |
| 2024-06-25 | 205.80 | 206.88 | 199.00 | 202.55 | 134.50 | qfq | 1,357,611 | 273,426,365 | -0.57% |
| 2024-06-24 | 203.50 | 211.47 | 203.02 | 203.72 | 135.28 | qfq | 1,332,603 | 274,852,540 | -1.26% |
| 2024-06-21 | 217.50 | 219.50 | 204.00 | 206.33 | 137.01 | qfq | 2,184,847 | 464,735,540 | -6.85% |
| 2024-06-20 | 217.98 | 229.94 | 214.03 | 221.51 | 147.09 | qfq | 2,527,477 | 562,468,272 | 2.08% |
| 2024-06-19 | 226.01 | 228.00 | 213.00 | 217.00 | 144.10 | qfq | 2,882,414 | 629,256,947 | -5.15% |
| 2024-06-18 | 220.80 | 232.80 | 218.45 | 228.79 | 151.93 | qfq | 2,802,593 | 635,478,387 | 3.77% |
| 2024-06-17 | 218.10 | 221.99 | 215.01 | 220.48 | 146.41 | qfq | 2,641,369 | 578,169,293 | 1.55% |
| 2024-06-14 | 225.00 | 229.99 | 216.63 | 217.12 | 144.18 | qfq | 4,787,345 | 1,066,292,959 | -9.53% |
| 2024-06-13 | 245.02 | 257.57 | 238.00 | 240.00 | 159.37 | qfq | 6,676,810 | 1,646,953,055 | -0.33% |