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
兴齐眼药300573.SZ
最近收盘价39.632026-07-17
最近交易日2026-07-17
成交量（股）11,575,480
成交额（元）476,080,885
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 10 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-14 | 2026-05-22 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-14 | 2026-05-22 | bonus_share | — | — | 0.45 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-16 | 2025-09-24 | cash_dividend | 0.7 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-14 | 2025-05-22 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-14 | 2025-05-22 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-08 | 2024-10-16 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-14 | 2024-05-22 | cash_dividend | 3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-14 | 2024-05-22 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-09-15 | 2023-09-22 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-09-15 | 2023-09-22 | bonus_share | — | — | 0.4 | — | 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 | 42.38 | 42.85 | 39.51 | 39.63 | 39.63 | qfq | 11,575,480 | 476,080,885 | -7.41% |
| 2026-07-16 | 42.63 | 43.66 | 42.04 | 42.80 | 42.80 | qfq | 11,999,931 | 516,071,299 | -0.81% |
| 2026-07-15 | 41.10 | 43.18 | 40.91 | 43.15 | 43.15 | qfq | 12,845,423 | 546,177,659 | 4.15% |
| 2026-07-14 | 40.52 | 41.79 | 40.32 | 41.43 | 41.43 | qfq | 8,068,646 | 333,954,038 | 1.57% |
| 2026-07-13 | 40.42 | 41.10 | 40.00 | 40.79 | 40.79 | qfq | 7,750,655 | 314,645,177 | 0.49% |
| 2026-07-10 | 39.37 | 41.12 | 38.83 | 40.59 | 40.59 | qfq | 10,006,035 | 403,817,681 | 2.24% |
| 2026-07-09 | 39.43 | 40.85 | 39.29 | 39.70 | 39.70 | qfq | 6,470,955 | 258,179,137 | 0.28% |
| 2026-07-08 | 40.96 | 41.43 | 39.56 | 39.59 | 39.59 | qfq | 7,628,077 | 307,810,582 | -3.49% |
| 2026-07-07 | 41.76 | 41.99 | 40.87 | 41.02 | 41.02 | qfq | 6,943,160 | 286,098,636 | -2.91% |
| 2026-07-06 | 41.30 | 43.22 | 40.80 | 42.25 | 42.25 | qfq | 10,858,007 | 458,648,319 | 1.66% |
| 2026-07-03 | 41.90 | 42.80 | 41.18 | 41.56 | 41.56 | qfq | 8,637,599 | 360,155,012 | -1.28% |
| 2026-07-02 | 42.30 | 43.96 | 41.84 | 42.10 | 42.10 | qfq | 11,604,337 | 494,195,030 | -1.31% |
| 2026-07-01 | 41.01 | 42.75 | 40.50 | 42.66 | 42.66 | qfq | 14,315,893 | 598,131,121 | 4.66% |
| 2026-06-30 | 41.00 | 41.26 | 40.46 | 40.76 | 40.76 | qfq | 9,289,454 | 378,255,126 | -1.71% |
| 2026-06-29 | 38.77 | 41.67 | 37.54 | 41.47 | 41.47 | qfq | 15,529,466 | 625,468,721 | 7.38% |
| 2026-06-26 | 40.18 | 40.48 | 38.60 | 38.62 | 38.62 | qfq | 9,653,182 | 381,228,317 | -4.41% |
| 2026-06-25 | 38.76 | 41.20 | 37.82 | 40.40 | 40.40 | qfq | 15,301,467 | 603,224,810 | 2.36% |
| 2026-06-24 | 38.00 | 39.85 | 37.62 | 39.47 | 39.47 | qfq | 14,021,454 | 548,949,692 | 4.58% |
| 2026-06-23 | 36.90 | 38.97 | 36.90 | 37.74 | 37.74 | qfq | 12,111,520 | 462,312,203 | 1.83% |
| 2026-06-22 | 36.20 | 37.10 | 35.35 | 37.06 | 37.06 | qfq | 8,486,260 | 305,846,810 | 1.70% |
| 2026-06-18 | 36.52 | 37.20 | 36.21 | 36.44 | 36.44 | qfq | 5,427,187 | 198,639,998 | -1.01% |
| 2026-06-17 | 36.70 | 37.03 | 36.42 | 36.81 | 36.81 | qfq | 4,429,006 | 162,347,995 | -0.35% |
| 2026-06-16 | 37.66 | 37.68 | 36.71 | 36.94 | 36.94 | qfq | 6,205,323 | 229,486,866 | -2.22% |
| 2026-06-15 | 37.30 | 38.00 | 37.18 | 37.78 | 37.78 | qfq | 7,193,889 | 271,239,306 | 0.94% |
| 2026-06-12 | 36.36 | 37.88 | 36.20 | 37.43 | 37.43 | qfq | 9,481,042 | 353,239,666 | 3.11% |
| 2026-06-11 | 35.71 | 36.65 | 35.57 | 36.30 | 36.30 | qfq | 6,251,182 | 225,671,689 | 1.17% |
| 2026-06-10 | 35.20 | 36.15 | 35.10 | 35.88 | 35.88 | qfq | 6,143,523 | 219,860,309 | 1.36% |
| 2026-06-09 | 35.95 | 35.95 | 35.11 | 35.40 | 35.40 | qfq | 6,356,809 | 225,073,609 | -0.76% |
| 2026-06-08 | 36.51 | 37.01 | 35.13 | 35.67 | 35.67 | qfq | 7,496,443 | 269,388,932 | -3.46% |
| 2026-06-05 | 37.28 | 37.81 | 36.70 | 36.95 | 36.95 | qfq | 6,809,610 | 253,231,722 | 0.71% |
| 2026-06-04 | 37.51 | 37.75 | 36.50 | 36.69 | 36.69 | qfq | 7,397,371 | 273,171,763 | -2.96% |
| 2026-06-03 | 38.41 | 38.59 | 37.68 | 37.81 | 37.81 | qfq | 6,519,850 | 247,733,195 | -2.32% |
| 2026-06-02 | 38.70 | 38.94 | 37.91 | 38.71 | 38.71 | qfq | 5,333,934 | 205,110,091 | -0.26% |
| 2026-06-01 | 38.33 | 38.98 | 37.80 | 38.81 | 38.81 | qfq | 7,425,733 | 285,775,422 | 0.96% |
| 2026-05-29 | 39.42 | 39.63 | 37.81 | 38.44 | 38.44 | qfq | 10,685,464 | 412,128,543 | -2.58% |
| 2026-05-28 | 40.19 | 40.30 | 39.02 | 39.46 | 39.46 | qfq | 6,683,341 | 264,024,501 | -1.82% |
| 2026-05-27 | 41.79 | 42.08 | 39.41 | 40.19 | 40.19 | qfq | 10,185,012 | 414,280,605 | -4.08% |
| 2026-05-26 | 42.10 | 42.85 | 41.58 | 41.90 | 41.90 | qfq | 5,547,604 | 234,099,069 | -0.83% |
| 2026-05-25 | 43.38 | 43.38 | 41.53 | 42.25 | 42.25 | qfq | 9,689,140 | 408,918,322 | -2.99% |
| 2026-05-22 | 44.77 | 44.86 | 43.12 | 43.55 | 43.55 | qfq | 6,205,980 | 271,213,459 | -33.92% |
| 2026-05-21 | 65.18 | 66.69 | 65.18 | 65.90 | 44.76 | qfq | 5,070,341 | 335,059,572 | 0.75% |
| 2026-05-20 | 66.41 | 66.41 | 64.70 | 65.41 | 44.43 | qfq | 4,947,644 | 322,655,510 | -1.93% |
| 2026-05-19 | 66.50 | 67.30 | 66.32 | 66.70 | 45.30 | qfq | 3,194,744 | 213,276,243 | -0.04% |
| 2026-05-18 | 67.20 | 67.45 | 65.81 | 66.73 | 45.32 | qfq | 3,637,476 | 242,077,461 | -0.54% |
| 2026-05-15 | 66.95 | 68.39 | 66.60 | 67.09 | 45.57 | qfq | 4,923,234 | 331,997,258 | 1.12% |
| 2026-05-14 | 68.18 | 68.46 | 66.30 | 66.35 | 45.06 | qfq | 5,159,828 | 345,494,607 | -2.63% |
| 2026-05-13 | 67.65 | 68.98 | 66.87 | 68.14 | 46.28 | qfq | 4,655,647 | 316,258,134 | 0.69% |
| 2026-05-12 | 69.90 | 69.90 | 67.66 | 67.67 | 45.96 | qfq | 7,273,224 | 496,442,656 | -3.19% |
| 2026-05-11 | 70.54 | 71.60 | 69.53 | 69.90 | 47.48 | qfq | 6,090,302 | 426,787,572 | -0.51% |
| 2026-05-08 | 69.40 | 71.22 | 69.40 | 70.26 | 47.72 | qfq | 6,063,883 | 425,992,814 | 1.28% |
| 2026-05-07 | 69.71 | 70.36 | 68.93 | 69.37 | 47.12 | qfq | 5,128,803 | 355,679,136 | -0.49% |
| 2026-05-06 | 69.50 | 69.89 | 68.88 | 69.71 | 47.35 | qfq | 5,706,538 | 396,331,294 | 0.37% |
| 2026-04-30 | 70.01 | 70.39 | 69.35 | 69.45 | 47.17 | qfq | 5,276,672 | 367,750,590 | -1.29% |
| 2026-04-29 | 70.05 | 71.65 | 69.50 | 70.36 | 47.79 | qfq | 5,988,198 | 423,797,899 | -0.45% |
| 2026-04-28 | 73.66 | 73.90 | 70.50 | 70.68 | 48.01 | qfq | 9,451,890 | 676,342,996 | -3.38% |
| 2026-04-27 | 71.01 | 73.27 | 70.50 | 73.15 | 49.68 | qfq | 10,411,870 | 745,381,680 | 3.25% |
| 2026-04-24 | 68.21 | 71.18 | 67.83 | 70.85 | 48.12 | qfq | 10,682,279 | 750,735,692 | 3.87% |
| 2026-04-23 | 68.97 | 69.12 | 67.70 | 68.21 | 46.33 | qfq | 5,182,606 | 353,614,454 | -0.50% |
| 2026-04-22 | 67.14 | 68.66 | 67.14 | 68.55 | 46.56 | qfq | 8,909,262 | 607,252,833 | 3.39% |
| 2026-04-21 | 67.30 | 67.45 | 65.69 | 66.30 | 45.03 | qfq | 4,581,887 | 303,740,933 | -1.31% |
| 2026-04-20 | 67.14 | 67.60 | 66.47 | 67.18 | 45.63 | qfq | 4,557,105 | 304,944,882 | -0.01% |
| 2026-04-17 | 67.73 | 67.80 | 66.75 | 67.19 | 45.63 | qfq | 4,288,208 | 287,950,715 | -0.91% |
| 2026-04-16 | 68.07 | 68.17 | 67.50 | 67.81 | 46.06 | qfq | 3,664,294 | 248,289,868 | -0.38% |
| 2026-04-15 | 68.88 | 69.20 | 68.00 | 68.07 | 46.23 | qfq | 4,080,166 | 279,817,987 | -0.48% |
| 2026-04-14 | 68.27 | 68.42 | 67.27 | 68.40 | 46.46 | qfq | 3,611,249 | 245,432,370 | 0.88% |
| 2026-04-13 | 67.53 | 68.25 | 67.34 | 67.80 | 46.05 | qfq | 2,489,892 | 168,738,523 | -0.66% |
| 2026-04-10 | 67.73 | 68.95 | 67.73 | 68.25 | 46.35 | qfq | 3,598,140 | 246,155,958 | 0.74% |
| 2026-04-09 | 68.75 | 69.34 | 67.70 | 67.75 | 46.02 | qfq | 4,294,872 | 293,993,854 | -1.45% |
| 2026-04-08 | 66.98 | 69.43 | 66.72 | 68.75 | 46.69 | qfq | 5,642,360 | 383,608,252 | 4.69% |
| 2026-04-07 | 66.00 | 66.65 | 65.26 | 65.67 | 44.60 | qfq | 2,489,232 | 164,249,316 | 0.37% |
| 2026-04-03 | 67.50 | 67.50 | 65.20 | 65.43 | 44.44 | qfq | 3,909,840 | 258,305,620 | -3.07% |
| 2026-04-02 | 68.13 | 68.60 | 67.40 | 67.50 | 45.85 | qfq | 4,836,164 | 328,531,163 | -1.00% |
| 2026-04-01 | 66.60 | 68.22 | 66.06 | 68.18 | 46.31 | qfq | 5,929,903 | 399,468,802 | 3.62% |
| 2026-03-31 | 66.20 | 67.31 | 65.73 | 65.80 | 44.69 | qfq | 3,929,767 | 261,154,882 | -0.60% |
| 2026-03-30 | 65.50 | 66.59 | 65.20 | 66.20 | 44.96 | qfq | 3,051,876 | 201,633,477 | 0.00% |
| 2026-03-27 | 63.45 | 66.34 | 63.25 | 66.20 | 44.96 | qfq | 4,588,916 | 300,772,711 | 3.04% |
| 2026-03-26 | 65.43 | 65.90 | 64.06 | 64.25 | 43.64 | qfq | 3,157,664 | 204,941,208 | -1.88% |
| 2026-03-25 | 64.19 | 65.77 | 64.19 | 65.48 | 44.47 | qfq | 3,673,850 | 239,928,105 | 2.07% |
| 2026-03-24 | 64.20 | 64.42 | 62.80 | 64.15 | 43.57 | qfq | 4,164,469 | 264,364,479 | 2.31% |
| 2026-03-23 | 66.28 | 66.80 | 62.51 | 62.70 | 42.59 | qfq | 7,878,114 | 508,230,594 | -7.56% |
| 2026-03-20 | 68.05 | 68.73 | 67.83 | 67.83 | 46.07 | qfq | 3,875,467 | 264,531,627 | -0.34% |
| 2026-03-19 | 68.80 | 69.27 | 68.01 | 68.06 | 46.23 | qfq | 4,531,578 | 310,300,205 | -2.21% |
| 2026-03-18 | 69.96 | 70.11 | 69.05 | 69.60 | 47.27 | qfq | 3,792,901 | 263,063,605 | -0.26% |
| 2026-03-17 | 70.60 | 71.16 | 69.76 | 69.78 | 47.39 | qfq | 4,403,305 | 309,422,760 | -0.61% |
| 2026-03-16 | 70.70 | 70.84 | 69.50 | 70.21 | 47.69 | qfq | 3,971,733 | 278,237,731 | -1.13% |
| 2026-03-13 | 71.50 | 71.95 | 70.68 | 71.01 | 48.23 | qfq | 4,568,767 | 325,443,853 | -1.06% |
| 2026-03-12 | 72.28 | 72.40 | 70.83 | 71.77 | 48.75 | qfq | 5,440,960 | 389,378,600 | -0.61% |
| 2026-03-11 | 70.30 | 73.50 | 70.10 | 72.21 | 49.04 | qfq | 11,443,589 | 825,298,878 | 3.29% |
| 2026-03-10 | 69.70 | 71.16 | 69.70 | 69.91 | 47.48 | qfq | 5,422,310 | 380,764,237 | 1.30% |
| 2026-03-09 | 70.05 | 70.48 | 68.85 | 69.01 | 46.87 | qfq | 6,056,522 | 420,284,508 | -2.91% |
| 2026-03-06 | 69.83 | 71.42 | 69.38 | 71.08 | 48.28 | qfq | 4,772,527 | 337,996,133 | 1.59% |
| 2026-03-05 | 72.13 | 72.13 | 69.69 | 69.97 | 47.52 | qfq | 5,500,319 | 387,683,308 | -1.53% |
| 2026-03-04 | 68.15 | 71.38 | 68.00 | 71.06 | 48.26 | qfq | 9,420,303 | 662,825,294 | 3.18% |
| 2026-03-03 | 70.31 | 71.67 | 68.53 | 68.87 | 46.78 | qfq | 7,446,003 | 519,312,868 | -2.05% |
| 2026-03-02 | 71.20 | 71.96 | 70.31 | 70.31 | 47.75 | qfq | 6,569,431 | 465,777,096 | -3.43% |
| 2026-02-27 | 72.30 | 73.17 | 71.80 | 72.81 | 49.45 | qfq | 4,784,372 | 346,936,609 | 0.15% |
| 2026-02-26 | 70.30 | 72.74 | 70.26 | 72.70 | 49.38 | qfq | 8,495,701 | 609,845,233 | 3.25% |
| 2026-02-25 | 69.50 | 70.60 | 69.50 | 70.41 | 47.82 | qfq | 4,301,519 | 301,709,369 | 0.56% |
| 2026-02-24 | 70.00 | 70.77 | 68.90 | 70.02 | 47.56 | qfq | 4,162,831 | 290,580,812 | 1.21% |
| 2026-02-13 | 70.50 | 70.58 | 69.08 | 69.18 | 46.99 | qfq | 4,270,975 | 298,157,217 | -1.38% |
| 2026-02-12 | 70.24 | 70.63 | 69.90 | 70.15 | 47.65 | qfq | 2,829,856 | 198,578,685 | -0.26% |
| 2026-02-11 | 70.68 | 71.07 | 70.30 | 70.33 | 47.77 | qfq | 3,351,663 | 236,426,419 | -0.57% |
| 2026-02-10 | 69.88 | 71.28 | 69.60 | 70.73 | 48.04 | qfq | 5,219,786 | 368,602,686 | 1.43% |
| 2026-02-09 | 69.84 | 70.09 | 69.42 | 69.73 | 47.36 | qfq | 4,103,843 | 286,081,357 | 0.48% |
| 2026-02-06 | 69.93 | 70.40 | 68.99 | 69.40 | 47.14 | qfq | 4,601,499 | 320,651,242 | -0.93% |
| 2026-02-05 | 70.56 | 70.98 | 69.70 | 70.05 | 47.58 | qfq | 5,640,841 | 395,684,066 | -1.30% |
| 2026-02-04 | 69.30 | 71.00 | 68.82 | 70.97 | 48.20 | qfq | 6,962,640 | 487,166,680 | 1.98% |
| 2026-02-03 | 68.66 | 69.68 | 67.99 | 69.59 | 47.26 | qfq | 6,035,253 | 415,259,528 | 2.43% |
| 2026-02-02 | 69.69 | 70.43 | 67.78 | 67.94 | 46.14 | qfq | 8,909,256 | 614,127,988 | -3.08% |
| 2026-01-30 | 71.50 | 72.31 | 69.50 | 70.10 | 47.61 | qfq | 7,438,799 | 526,044,035 | -1.89% |
| 2026-01-29 | 71.20 | 72.11 | 70.27 | 71.45 | 48.53 | qfq | 7,625,664 | 543,085,336 | -0.90% |
| 2026-01-28 | 71.70 | 72.80 | 71.41 | 72.10 | 48.97 | qfq | 8,248,674 | 595,943,714 | 1.22% |
| 2026-01-27 | 72.80 | 72.95 | 70.88 | 71.23 | 48.38 | qfq | 9,491,145 | 677,927,266 | -2.12% |
| 2026-01-26 | 74.20 | 74.79 | 72.60 | 72.77 | 49.42 | qfq | 11,671,302 | 855,476,674 | -2.39% |
| 2026-01-23 | 77.00 | 77.02 | 72.97 | 74.55 | 50.63 | qfq | 21,642,899 | 1,619,580,055 | -4.86% |
| 2026-01-22 | 83.00 | 85.44 | 78.13 | 78.36 | 53.22 | qfq | 20,569,519 | 1,653,242,005 | -5.27% |
| 2026-01-21 | 80.82 | 83.00 | 80.08 | 82.72 | 56.18 | qfq | 10,725,359 | 881,001,926 | 1.65% |
| 2026-01-20 | 80.20 | 82.47 | 77.95 | 81.38 | 55.27 | qfq | 14,492,069 | 1,162,403,598 | 1.81% |
| 2026-01-19 | 78.51 | 81.46 | 78.31 | 79.93 | 54.29 | qfq | 9,886,833 | 791,072,794 | 2.11% |
| 2026-01-16 | 77.47 | 79.83 | 77.20 | 78.28 | 53.17 | qfq | 11,460,586 | 898,857,753 | 1.89% |
| 2026-01-15 | 75.38 | 77.20 | 75.01 | 76.83 | 52.18 | qfq | 8,890,329 | 680,763,075 | 1.56% |
| 2026-01-14 | 74.65 | 77.00 | 73.99 | 75.65 | 51.38 | qfq | 11,626,845 | 879,154,893 | 1.14% |
| 2026-01-13 | 73.91 | 77.36 | 73.83 | 74.80 | 50.80 | qfq | 13,135,425 | 991,716,020 | 1.19% |
| 2026-01-12 | 74.77 | 75.49 | 73.23 | 73.92 | 50.21 | qfq | 10,955,753 | 809,573,242 | -1.99% |
| 2026-01-09 | 75.20 | 75.66 | 74.15 | 75.42 | 51.22 | qfq | 8,736,227 | 654,064,594 | -0.09% |
| 2026-01-08 | 74.60 | 75.98 | 74.20 | 75.49 | 51.27 | qfq | 7,397,301 | 558,298,785 | 0.90% |
| 2026-01-07 | 74.45 | 76.09 | 73.90 | 74.82 | 50.82 | qfq | 8,580,921 | 643,368,704 | 0.84% |
| 2026-01-06 | 73.97 | 75.40 | 73.74 | 74.20 | 50.40 | qfq | 9,660,783 | 718,014,555 | 0.71% |
| 2026-01-05 | 72.48 | 73.72 | 70.80 | 73.68 | 50.04 | qfq | 14,413,585 | 1,048,305,947 | 4.82% |
| 2025-12-31 | 69.30 | 71.28 | 68.93 | 70.29 | 47.74 | qfq | 7,744,962 | 545,105,320 | 1.55% |
| 2025-12-30 | 68.62 | 69.57 | 67.88 | 69.22 | 47.01 | qfq | 4,563,312 | 313,737,081 | 0.51% |
| 2025-12-29 | 68.48 | 69.70 | 68.38 | 68.87 | 46.78 | qfq | 5,000,857 | 345,547,804 | 0.45% |
| 2025-12-26 | 68.50 | 69.06 | 68.01 | 68.56 | 46.57 | qfq | 4,311,995 | 295,567,085 | -0.36% |
| 2025-12-25 | 68.75 | 69.23 | 67.90 | 68.81 | 46.74 | qfq | 4,845,811 | 331,854,390 | 0.09% |
| 2025-12-24 | 68.76 | 69.27 | 68.25 | 68.75 | 46.69 | qfq | 3,947,078 | 270,960,150 | -0.12% |
| 2025-12-23 | 68.60 | 69.13 | 68.23 | 68.83 | 46.75 | qfq | 4,198,023 | 288,528,058 | 0.15% |
| 2025-12-22 | 68.20 | 69.28 | 67.85 | 68.73 | 46.68 | qfq | 4,516,456 | 310,316,173 | 0.82% |
| 2025-12-19 | 67.68 | 68.95 | 67.55 | 68.17 | 46.30 | qfq | 3,715,947 | 253,663,572 | 0.74% |
| 2025-12-18 | 67.71 | 68.80 | 67.53 | 67.67 | 45.96 | qfq | 3,390,547 | 230,980,589 | -0.69% |
| 2025-12-17 | 66.99 | 68.37 | 66.44 | 68.14 | 46.28 | qfq | 5,109,089 | 344,379,703 | 1.88% |
| 2025-12-16 | 68.50 | 68.83 | 66.80 | 66.88 | 45.42 | qfq | 7,026,664 | 473,456,264 | -2.36% |
| 2025-12-15 | 71.34 | 71.34 | 68.50 | 68.50 | 46.52 | qfq | 10,744,838 | 743,018,442 | -4.41% |
| 2025-12-12 | 71.06 | 73.20 | 70.51 | 71.66 | 48.67 | qfq | 9,604,890 | 690,576,208 | 0.87% |
| 2025-12-11 | 71.74 | 72.69 | 71.01 | 71.04 | 48.25 | qfq | 5,184,971 | 371,306,599 | -0.69% |
| 2025-12-10 | 73.00 | 73.00 | 71.08 | 71.53 | 48.58 | qfq | 6,046,943 | 433,272,122 | -2.35% |
| 2025-12-09 | 73.10 | 74.55 | 72.82 | 73.25 | 49.75 | qfq | 6,336,004 | 467,449,621 | 0.22% |
| 2025-12-08 | 73.19 | 74.18 | 72.97 | 73.09 | 49.64 | qfq | 6,114,618 | 449,332,044 | 0.16% |
| 2025-12-05 | 73.40 | 73.43 | 72.15 | 72.97 | 49.56 | qfq | 5,364,219 | 389,906,878 | -0.67% |
| 2025-12-04 | 71.01 | 73.70 | 71.01 | 73.46 | 49.89 | qfq | 7,858,339 | 570,684,582 | 3.02% |
| 2025-12-03 | 71.42 | 72.83 | 70.80 | 71.31 | 48.43 | qfq | 4,360,107 | 311,672,812 | -0.15% |
| 2025-12-02 | 72.28 | 72.86 | 71.37 | 71.42 | 48.51 | qfq | 4,128,625 | 296,430,051 | -1.73% |
| 2025-12-01 | 72.00 | 72.68 | 71.20 | 72.68 | 49.36 | qfq | 5,661,446 | 407,813,677 | 1.10% |
| 2025-11-28 | 70.80 | 72.10 | 70.70 | 71.89 | 48.83 | qfq | 4,662,318 | 333,110,080 | 1.20% |
| 2025-11-27 | 71.20 | 71.90 | 70.80 | 71.04 | 48.25 | qfq | 3,801,356 | 271,465,848 | -0.27% |
| 2025-11-26 | 71.18 | 72.43 | 71.10 | 71.23 | 48.38 | qfq | 5,842,388 | 418,815,240 | -0.29% |
| 2025-11-25 | 69.32 | 71.88 | 69.32 | 71.44 | 48.52 | qfq | 8,158,674 | 580,155,210 | 3.36% |
| 2025-11-24 | 68.73 | 69.40 | 68.00 | 69.12 | 46.95 | qfq | 4,877,026 | 335,073,436 | 1.32% |
| 2025-11-21 | 70.20 | 70.79 | 68.18 | 68.22 | 46.33 | qfq | 10,238,978 | 707,609,245 | -4.12% |
| 2025-11-20 | 72.03 | 72.70 | 71.00 | 71.15 | 48.32 | qfq | 5,301,459 | 380,637,404 | -1.19% |
| 2025-11-19 | 72.00 | 73.39 | 71.20 | 72.01 | 48.91 | qfq | 7,918,754 | 572,396,118 | 0.35% |
| 2025-11-18 | 72.11 | 72.70 | 70.95 | 71.76 | 48.74 | qfq | 6,220,732 | 446,576,158 | -0.49% |
| 2025-11-17 | 73.30 | 73.73 | 71.77 | 72.11 | 48.98 | qfq | 9,243,036 | 668,414,753 | -2.55% |
| 2025-11-14 | 74.83 | 75.76 | 74.00 | 74.00 | 50.26 | qfq | 8,389,760 | 628,014,378 | -1.57% |
| 2025-11-13 | 74.19 | 75.96 | 73.70 | 75.18 | 51.06 | qfq | 9,710,148 | 729,714,825 | 1.20% |
| 2025-11-12 | 74.10 | 75.75 | 73.60 | 74.29 | 50.46 | qfq | 10,323,126 | 773,108,399 | -0.20% |
| 2025-11-11 | 74.12 | 75.25 | 72.99 | 74.44 | 50.56 | qfq | 9,274,032 | 687,932,230 | 0.84% |
| 2025-11-10 | 75.00 | 75.19 | 72.92 | 73.82 | 50.14 | qfq | 10,883,139 | 804,218,449 | -1.90% |
| 2025-11-07 | 76.17 | 76.49 | 75.23 | 75.25 | 51.11 | qfq | 8,389,434 | 635,753,902 | -1.72% |
| 2025-11-06 | 76.10 | 77.50 | 76.10 | 76.57 | 52.01 | qfq | 7,636,250 | 585,476,429 | 0.03% |
| 2025-11-05 | 76.17 | 77.52 | 75.82 | 76.55 | 51.99 | qfq | 10,229,411 | 784,365,233 | -0.33% |
| 2025-11-04 | 79.11 | 79.48 | 76.08 | 76.80 | 52.16 | qfq | 12,847,188 | 994,935,452 | -3.27% |
| 2025-11-03 | 80.06 | 80.92 | 77.60 | 79.40 | 53.93 | qfq | 15,815,212 | 1,245,545,134 | -1.01% |
| 2025-10-31 | 83.21 | 83.84 | 79.50 | 80.21 | 54.48 | qfq | 23,035,579 | 1,868,719,045 | -3.73% |
| 2025-10-30 | 81.98 | 85.65 | 81.33 | 83.32 | 56.59 | qfq | 24,136,991 | 2,021,353,077 | 1.60% |
| 2025-10-29 | 80.30 | 83.50 | 79.00 | 82.01 | 55.70 | qfq | 30,939,317 | 2,518,434,560 | 5.29% |
| 2025-10-28 | 77.52 | 78.09 | 75.80 | 77.89 | 52.90 | qfq | 15,563,957 | 1,197,539,792 | 0.08% |
| 2025-10-27 | 75.18 | 78.37 | 74.40 | 77.83 | 52.86 | qfq | 19,418,846 | 1,492,922,939 | 4.78% |
| 2025-10-24 | 72.18 | 75.38 | 71.81 | 74.28 | 50.45 | qfq | 13,870,557 | 1,027,645,411 | 2.47% |
| 2025-10-23 | 71.60 | 74.20 | 71.19 | 72.49 | 49.23 | qfq | 9,621,628 | 699,810,386 | 0.68% |
| 2025-10-22 | 74.28 | 74.28 | 71.50 | 72.00 | 48.90 | qfq | 12,934,088 | 935,260,201 | -2.79% |
| 2025-10-21 | 74.74 | 75.73 | 73.44 | 74.07 | 50.31 | qfq | 15,871,189 | 1,179,823,271 | -0.39% |
| 2025-10-20 | 71.71 | 75.00 | 69.70 | 74.36 | 50.50 | qfq | 20,535,587 | 1,496,248,832 | 4.22% |
| 2025-10-17 | 71.00 | 71.93 | 69.70 | 71.35 | 48.46 | qfq | 12,953,108 | 916,147,416 | -0.14% |
| 2025-10-16 | 70.07 | 72.72 | 69.50 | 71.45 | 48.53 | qfq | 18,527,618 | 1,324,955,949 | 2.92% |
| 2025-10-15 | 65.67 | 70.84 | 64.88 | 69.42 | 47.15 | qfq | 15,560,064 | 1,066,212,826 | 5.71% |
| 2025-10-14 | 68.23 | 68.80 | 65.37 | 65.67 | 44.60 | qfq | 9,387,440 | 629,867,244 | -3.75% |
| 2025-10-13 | 64.50 | 68.50 | 64.18 | 68.23 | 46.34 | qfq | 9,007,878 | 604,195,973 | 1.32% |
| 2025-10-10 | 68.50 | 68.59 | 67.00 | 67.34 | 45.74 | qfq | 9,218,947 | 625,887,514 | 0.24% |
| 2025-10-09 | 66.01 | 67.50 | 65.90 | 67.18 | 45.63 | qfq | 8,727,750 | 583,188,789 | 2.21% |
| 2025-09-30 | 64.98 | 65.98 | 64.78 | 65.73 | 44.64 | qfq | 5,630,550 | 369,416,152 | 1.25% |
| 2025-09-29 | 65.62 | 65.98 | 63.60 | 64.92 | 44.09 | qfq | 7,945,008 | 512,806,874 | -1.04% |
| 2025-09-26 | 67.00 | 67.00 | 65.57 | 65.60 | 44.55 | qfq | 6,364,570 | 419,859,106 | -2.03% |
| 2025-09-25 | 66.66 | 68.32 | 66.66 | 66.96 | 45.48 | qfq | 7,799,723 | 526,228,127 | -0.51% |
| 2025-09-24 | 65.78 | 67.36 | 65.19 | 67.30 | 45.71 | qfq | 7,993,720 | 534,108,209 | 1.68% |
| 2025-09-23 | 68.00 | 68.20 | 64.41 | 66.19 | 44.48 | qfq | 12,546,065 | 828,167,138 | -2.96% |
| 2025-09-22 | 68.40 | 69.26 | 66.91 | 68.21 | 45.84 | qfq | 10,854,149 | 738,950,208 | -0.47% |
| 2025-09-19 | 71.60 | 71.69 | 67.85 | 68.53 | 46.05 | qfq | 16,184,596 | 1,123,729,721 | -4.30% |
| 2025-09-18 | 73.00 | 74.01 | 70.94 | 71.61 | 48.12 | qfq | 15,560,624 | 1,130,330,966 | -1.90% |
| 2025-09-17 | 71.68 | 73.81 | 71.44 | 73.00 | 49.06 | qfq | 13,621,420 | 991,730,926 | 1.87% |
| 2025-09-16 | 71.08 | 72.23 | 70.69 | 71.66 | 48.16 | qfq | 8,184,026 | 583,713,885 | 0.58% |
| 2025-09-15 | 72.33 | 72.60 | 71.17 | 71.25 | 47.88 | qfq | 8,178,128 | 585,677,981 | -1.48% |
| 2025-09-12 | 72.67 | 73.30 | 71.16 | 72.32 | 48.60 | qfq | 12,667,016 | 915,675,432 | 0.07% |
| 2025-09-11 | 70.00 | 72.27 | 67.33 | 72.27 | 48.57 | qfq | 14,379,680 | 1,015,095,965 | 1.65% |
| 2025-09-10 | 71.68 | 72.45 | 70.42 | 71.10 | 47.78 | qfq | 10,401,703 | 741,431,320 | -0.92% |
| 2025-09-09 | 73.00 | 75.77 | 71.36 | 71.76 | 48.22 | qfq | 18,149,317 | 1,334,872,318 | -2.10% |
| 2025-09-08 | 72.50 | 74.56 | 72.20 | 73.30 | 49.26 | qfq | 15,303,659 | 1,123,563,644 | 1.73% |
| 2025-09-05 | 71.74 | 72.99 | 70.15 | 72.05 | 48.42 | qfq | 18,031,571 | 1,291,691,438 | 1.19% |
| 2025-09-04 | 74.80 | 76.37 | 69.28 | 71.20 | 47.85 | qfq | 24,084,024 | 1,753,594,019 | -4.09% |
| 2025-09-03 | 77.02 | 78.38 | 73.87 | 74.24 | 49.89 | qfq | 20,614,907 | 1,561,930,604 | -3.04% |
| 2025-09-02 | 77.52 | 80.08 | 75.80 | 76.57 | 51.46 | qfq | 31,539,204 | 2,445,995,641 | -1.25% |
| 2025-09-01 | 66.70 | 79.02 | 66.66 | 77.54 | 52.11 | qfq | 38,714,924 | 2,843,337,403 | 14.65% |
| 2025-08-29 | 68.70 | 70.00 | 67.56 | 67.63 | 45.45 | qfq | 20,598,130 | 1,412,151,738 | -1.56% |
| 2025-08-28 | 69.01 | 72.78 | 68.30 | 68.70 | 46.17 | qfq | 31,883,905 | 2,239,022,785 | 3.71% |
| 2025-08-27 | 65.18 | 67.15 | 65.09 | 66.24 | 44.51 | qfq | 14,293,874 | 944,455,328 | 0.81% |
| 2025-08-26 | 67.00 | 67.56 | 65.00 | 65.71 | 44.16 | qfq | 15,712,570 | 1,041,289,360 | -2.74% |
| 2025-08-25 | 66.82 | 68.55 | 65.98 | 67.56 | 45.40 | qfq | 15,763,873 | 1,060,151,691 | 0.87% |
| 2025-08-22 | 67.89 | 68.07 | 66.30 | 66.98 | 45.01 | qfq | 14,374,236 | 960,814,087 | -0.74% |
| 2025-08-21 | 64.73 | 68.47 | 64.26 | 67.48 | 45.35 | qfq | 22,774,737 | 1,519,374,420 | 4.69% |
| 2025-08-20 | 63.62 | 65.67 | 63.40 | 64.46 | 43.32 | qfq | 11,638,326 | 750,989,621 | 0.26% |
| 2025-08-19 | 63.61 | 66.21 | 63.61 | 64.29 | 43.20 | qfq | 16,862,284 | 1,094,647,875 | 0.50% |
| 2025-08-18 | 63.38 | 64.42 | 62.57 | 63.97 | 42.99 | qfq | 14,692,523 | 930,322,412 | 1.30% |
| 2025-08-15 | 61.80 | 63.63 | 61.61 | 63.15 | 42.44 | qfq | 11,294,427 | 710,575,172 | 1.85% |
| 2025-08-14 | 64.51 | 64.59 | 61.99 | 62.00 | 41.66 | qfq | 14,842,319 | 935,816,077 | -3.64% |
| 2025-08-13 | 62.80 | 65.00 | 62.11 | 64.34 | 43.24 | qfq | 16,878,131 | 1,076,293,418 | 3.29% |
| 2025-08-12 | 62.50 | 63.10 | 61.88 | 62.29 | 41.86 | qfq | 8,035,385 | 501,030,697 | -0.26% |
| 2025-08-11 | 61.06 | 62.50 | 61.05 | 62.45 | 41.97 | qfq | 10,058,090 | 621,784,486 | 2.26% |
| 2025-08-08 | 61.10 | 62.00 | 60.67 | 61.07 | 41.04 | qfq | 8,855,669 | 543,197,042 | -0.26% |
| 2025-08-07 | 61.90 | 62.70 | 60.95 | 61.23 | 41.15 | qfq | 12,613,032 | 775,986,823 | -1.94% |
| 2025-08-06 | 63.13 | 64.65 | 62.14 | 62.44 | 41.96 | qfq | 13,130,943 | 831,251,482 | -0.64% |
| 2025-08-05 | 62.98 | 63.40 | 62.00 | 62.84 | 42.23 | qfq | 10,638,096 | 665,777,238 | -0.27% |
| 2025-08-04 | 61.29 | 63.20 | 60.22 | 63.01 | 42.34 | qfq | 13,532,650 | 839,777,190 | 2.04% |
| 2025-08-01 | 64.00 | 64.90 | 61.57 | 61.75 | 41.50 | qfq | 18,579,127 | 1,165,249,325 | -4.31% |
| 2025-07-31 | 64.09 | 66.28 | 63.29 | 64.53 | 43.36 | qfq | 19,440,951 | 1,256,964,912 | 0.64% |
| 2025-07-30 | 65.50 | 67.75 | 63.73 | 64.12 | 43.09 | qfq | 22,109,986 | 1,449,430,880 | -3.23% |
| 2025-07-29 | 62.52 | 69.80 | 61.29 | 66.26 | 44.53 | qfq | 27,747,983 | 1,809,220,894 | 5.93% |
| 2025-07-28 | 61.06 | 62.56 | 60.13 | 62.55 | 42.03 | qfq | 19,954,557 | 1,227,634,400 | 2.63% |
| 2025-07-25 | 58.42 | 62.82 | 57.81 | 60.95 | 40.96 | qfq | 27,502,595 | 1,679,369,864 | 4.64% |
| 2025-07-24 | 56.39 | 58.47 | 56.01 | 58.25 | 39.14 | qfq | 17,024,871 | 975,717,884 | 3.28% |
| 2025-07-23 | 55.60 | 57.57 | 55.21 | 56.40 | 37.90 | qfq | 14,764,579 | 836,905,203 | 1.17% |
| 2025-07-22 | 54.76 | 57.57 | 54.47 | 55.75 | 37.46 | qfq | 16,679,116 | 937,816,223 | 1.83% |
| 2025-07-21 | 55.05 | 55.10 | 54.43 | 54.75 | 36.79 | qfq | 7,530,407 | 412,472,828 | -0.99% |
| 2025-07-18 | 55.43 | 55.65 | 54.71 | 55.30 | 37.16 | qfq | 7,468,002 | 411,257,598 | -0.09% |
| 2025-07-17 | 55.19 | 55.50 | 54.75 | 55.35 | 37.20 | qfq | 8,256,688 | 455,076,571 | 0.04% |
| 2025-07-16 | 53.72 | 55.68 | 53.72 | 55.33 | 37.18 | qfq | 13,198,941 | 725,753,973 | 2.39% |
| 2025-07-15 | 54.03 | 54.18 | 52.91 | 54.04 | 36.32 | qfq | 9,072,426 | 486,204,075 | -0.50% |
| 2025-07-14 | 53.45 | 54.67 | 53.36 | 54.31 | 36.50 | qfq | 9,450,898 | 511,021,434 | 1.72% |
| 2025-07-11 | 52.74 | 54.28 | 52.60 | 53.39 | 35.88 | qfq | 10,408,000 | 557,177,807 | 1.06% |
| 2025-07-10 | 52.52 | 53.19 | 52.13 | 52.83 | 35.50 | qfq | 6,346,073 | 334,045,718 | 0.55% |
| 2025-07-09 | 52.50 | 53.36 | 52.10 | 52.54 | 35.31 | qfq | 7,580,293 | 398,748,032 | 0.00% |
| 2025-07-08 | 51.52 | 53.30 | 51.51 | 52.54 | 35.31 | qfq | 8,213,992 | 432,302,958 | 1.82% |
| 2025-07-07 | 52.28 | 52.67 | 51.55 | 51.60 | 34.68 | qfq | 5,378,172 | 279,478,308 | -1.30% |
| 2025-07-04 | 52.09 | 53.00 | 51.83 | 52.28 | 35.13 | qfq | 6,139,173 | 321,146,449 | 0.13% |
| 2025-07-03 | 51.77 | 52.29 | 51.52 | 52.21 | 35.09 | qfq | 4,573,505 | 238,313,356 | 0.85% |
| 2025-07-02 | 52.26 | 52.36 | 51.60 | 51.77 | 34.79 | qfq | 4,815,086 | 249,804,164 | -1.37% |
| 2025-07-01 | 51.67 | 52.53 | 51.51 | 52.49 | 35.27 | qfq | 7,805,371 | 406,768,530 | 1.35% |
| 2025-06-30 | 51.16 | 51.86 | 50.97 | 51.79 | 34.80 | qfq | 5,565,478 | 286,854,571 | 1.31% |
| 2025-06-27 | 51.06 | 51.71 | 50.91 | 51.12 | 34.35 | qfq | 4,837,212 | 248,298,203 | 0.02% |
| 2025-06-26 | 51.81 | 51.99 | 51.05 | 51.11 | 34.35 | qfq | 5,269,613 | 270,938,190 | -1.39% |
| 2025-06-25 | 51.60 | 51.86 | 51.02 | 51.83 | 34.83 | qfq | 6,784,413 | 348,854,069 | 0.43% |
| 2025-06-24 | 50.80 | 51.64 | 50.52 | 51.61 | 34.68 | qfq | 5,630,801 | 288,812,501 | 1.96% |
| 2025-06-23 | 50.15 | 50.82 | 49.83 | 50.62 | 34.02 | qfq | 4,832,434 | 242,982,434 | 0.62% |
| 2025-06-20 | 50.85 | 50.97 | 50.22 | 50.31 | 33.81 | qfq | 3,504,960 | 176,799,389 | -0.95% |
| 2025-06-19 | 51.55 | 51.88 | 50.50 | 50.79 | 34.13 | qfq | 5,043,895 | 257,455,661 | -1.86% |
| 2025-06-18 | 51.30 | 51.86 | 50.92 | 51.75 | 34.78 | qfq | 4,019,839 | 206,602,626 | 0.33% |
| 2025-06-17 | 52.50 | 52.59 | 51.30 | 51.58 | 34.66 | qfq | 5,731,381 | 296,697,485 | -1.19% |
| 2025-06-16 | 51.10 | 52.34 | 50.91 | 52.20 | 35.08 | qfq | 6,651,210 | 345,224,622 | 1.64% |
| 2025-06-13 | 53.00 | 53.66 | 51.01 | 51.36 | 34.51 | qfq | 13,069,439 | 675,958,973 | -3.26% |
| 2025-06-12 | 53.51 | 53.64 | 52.70 | 53.09 | 35.68 | qfq | 7,446,867 | 394,747,773 | -1.08% |
| 2025-06-11 | 54.39 | 54.92 | 53.60 | 53.67 | 36.07 | qfq | 5,971,192 | 323,132,862 | -1.67% |
| 2025-06-10 | 55.59 | 55.90 | 54.00 | 54.58 | 36.68 | qfq | 6,715,640 | 368,905,582 | -1.82% |
| 2025-06-09 | 54.27 | 55.98 | 54.10 | 55.59 | 37.36 | qfq | 7,258,948 | 402,445,922 | 2.51% |
| 2025-06-06 | 55.14 | 55.69 | 54.10 | 54.23 | 36.44 | qfq | 5,541,330 | 302,409,701 | -1.86% |
| 2025-06-05 | 55.80 | 56.00 | 54.90 | 55.26 | 37.14 | qfq | 6,475,891 | 357,680,540 | -1.53% |
| 2025-06-04 | 53.86 | 56.75 | 53.61 | 56.12 | 37.71 | qfq | 10,716,052 | 594,853,702 | 3.68% |
| 2025-06-03 | 51.94 | 54.96 | 51.52 | 54.13 | 36.38 | qfq | 10,243,451 | 552,135,063 | 3.78% |
| 2025-05-30 | 51.61 | 52.80 | 51.50 | 52.16 | 35.05 | qfq | 6,186,185 | 322,669,317 | 0.73% |
| 2025-05-29 | 50.99 | 51.94 | 50.60 | 51.78 | 34.80 | qfq | 6,669,043 | 343,647,978 | 1.53% |
| 2025-05-28 | 53.42 | 53.48 | 51.00 | 51.00 | 34.27 | qfq | 14,226,895 | 736,608,562 | -6.92% |
| 2025-05-27 | 55.39 | 55.90 | 54.61 | 54.79 | 36.82 | qfq | 4,914,466 | 270,886,490 | -1.47% |
| 2025-05-26 | 55.11 | 56.25 | 54.50 | 55.61 | 37.37 | qfq | 5,863,899 | 325,121,635 | -0.22% |
| 2025-05-23 | 57.24 | 58.44 | 55.70 | 55.73 | 37.45 | qfq | 11,227,551 | 638,269,998 | -2.64% |
| 2025-05-22 | 56.99 | 58.83 | 55.90 | 57.24 | 38.47 | qfq | 13,164,449 | 755,603,198 | -28.10% |
| 2025-05-21 | 79.01 | 80.98 | 78.21 | 79.61 | 37.73 | qfq | 6,940,972 | 553,257,502 | 0.93% |
| 2025-05-20 | 78.50 | 79.39 | 78.13 | 78.88 | 37.39 | qfq | 4,714,019 | 372,386,370 | 0.42% |
| 2025-05-19 | 79.20 | 79.40 | 78.00 | 78.55 | 37.23 | qfq | 4,269,636 | 334,826,350 | -0.48% |
| 2025-05-16 | 77.84 | 79.79 | 76.87 | 78.93 | 37.41 | qfq | 6,074,571 | 478,787,184 | 1.17% |
| 2025-05-15 | 77.75 | 79.28 | 77.50 | 78.02 | 36.98 | qfq | 5,703,690 | 446,623,770 | 0.32% |
| 2025-05-14 | 78.41 | 78.58 | 76.73 | 77.77 | 36.86 | qfq | 4,687,336 | 363,529,641 | -0.64% |
| 2025-05-13 | 78.68 | 79.50 | 78.10 | 78.27 | 37.10 | qfq | 4,248,347 | 334,372,003 | -0.36% |
| 2025-05-12 | 80.64 | 80.99 | 78.13 | 78.55 | 37.23 | qfq | 7,506,206 | 591,580,526 | -2.59% |
| 2025-05-09 | 80.36 | 82.00 | 80.35 | 80.64 | 38.22 | qfq | 5,221,825 | 423,359,694 | 0.25% |
| 2025-05-08 | 80.56 | 82.13 | 80.30 | 80.44 | 38.13 | qfq | 5,360,489 | 433,446,443 | -0.57% |
| 2025-05-07 | 83.35 | 83.35 | 80.28 | 80.90 | 38.34 | qfq | 7,282,733 | 592,685,348 | -2.20% |
| 2025-05-06 | 81.05 | 83.19 | 80.08 | 82.72 | 39.21 | qfq | 9,515,863 | 775,787,335 | 2.98% |
| 2025-04-30 | 81.45 | 82.50 | 79.51 | 80.33 | 38.07 | qfq | 10,587,279 | 857,294,829 | -2.26% |
| 2025-04-29 | 79.90 | 84.00 | 76.20 | 82.19 | 38.96 | qfq | 21,529,010 | 1,730,481,082 | 14.14% |
| 2025-04-28 | 70.50 | 72.17 | 69.58 | 72.01 | 34.13 | qfq | 4,496,931 | 320,617,968 | 2.33% |
| 2025-04-25 | 70.75 | 70.95 | 70.06 | 70.37 | 33.35 | qfq | 2,493,589 | 175,605,745 | -0.07% |
| 2025-04-24 | 70.73 | 71.26 | 70.28 | 70.42 | 33.38 | qfq | 3,142,735 | 222,390,411 | -0.45% |
| 2025-04-23 | 72.00 | 72.90 | 69.96 | 70.74 | 33.53 | qfq | 5,077,428 | 360,010,080 | -1.61% |
| 2025-04-22 | 71.20 | 74.59 | 71.20 | 71.90 | 34.08 | qfq | 6,590,482 | 480,125,688 | 0.31% |
| 2025-04-21 | 72.57 | 72.65 | 71.41 | 71.68 | 33.97 | qfq | 3,395,410 | 244,456,798 | -0.38% |
| 2025-04-18 | 72.61 | 73.39 | 71.08 | 71.95 | 34.10 | qfq | 3,237,877 | 232,705,132 | -0.87% |
| 2025-04-17 | 72.22 | 73.85 | 72.10 | 72.58 | 34.40 | qfq | 2,933,936 | 214,436,864 | -0.67% |
| 2025-04-16 | 74.20 | 74.40 | 72.01 | 73.07 | 34.63 | qfq | 3,883,380 | 283,748,005 | -2.00% |
| 2025-04-15 | 74.78 | 75.18 | 73.50 | 74.56 | 35.34 | qfq | 3,589,734 | 266,704,114 | -0.81% |
| 2025-04-14 | 74.70 | 76.45 | 73.59 | 75.17 | 35.63 | qfq | 6,067,554 | 454,910,918 | 2.27% |
| 2025-04-11 | 73.10 | 75.30 | 73.05 | 73.50 | 34.84 | qfq | 5,242,416 | 387,541,347 | 0.01% |
| 2025-04-10 | 73.80 | 74.36 | 72.76 | 73.49 | 34.83 | qfq | 6,389,251 | 469,824,060 | 2.10% |
| 2025-04-09 | 69.40 | 72.50 | 66.46 | 71.98 | 34.12 | qfq | 7,032,932 | 492,362,922 | 2.46% |
| 2025-04-08 | 72.00 | 72.67 | 69.00 | 70.25 | 33.30 | qfq | 8,085,194 | 571,653,951 | 1.01% |
| 2025-04-07 | 74.00 | 75.50 | 66.81 | 69.55 | 32.97 | qfq | 10,396,710 | 742,604,892 | -11.02% |
| 2025-04-03 | 77.94 | 79.88 | 77.50 | 78.16 | 37.05 | qfq | 4,103,125 | 322,065,976 | -1.11% |
| 2025-04-02 | 80.17 | 81.56 | 78.35 | 79.04 | 37.46 | qfq | 6,955,735 | 556,061,411 | -2.17% |
| 2025-04-01 | 77.72 | 81.68 | 77.72 | 80.79 | 38.29 | qfq | 9,279,156 | 746,613,394 | 3.23% |
| 2025-03-31 | 77.27 | 78.87 | 74.95 | 78.26 | 37.09 | qfq | 7,106,451 | 545,358,050 | 1.28% |
| 2025-03-28 | 78.65 | 81.30 | 77.01 | 77.27 | 36.62 | qfq | 8,748,604 | 691,799,634 | -2.19% |
| 2025-03-27 | 80.80 | 81.60 | 78.20 | 79.00 | 37.44 | qfq | 8,965,902 | 709,585,565 | -3.33% |
| 2025-03-26 | 83.80 | 85.00 | 80.88 | 81.72 | 38.73 | qfq | 11,339,543 | 933,599,701 | -3.00% |
| 2025-03-25 | 80.60 | 84.53 | 79.61 | 84.25 | 39.93 | qfq | 15,722,331 | 1,305,439,560 | 5.09% |
| 2025-03-24 | 77.89 | 80.88 | 77.40 | 80.17 | 38.00 | qfq | 10,779,156 | 853,359,960 | 2.73% |
| 2025-03-21 | 77.20 | 82.28 | 76.66 | 78.04 | 36.99 | qfq | 12,897,436 | 1,022,619,577 | 0.21% |
| 2025-03-20 | 80.00 | 81.50 | 77.70 | 77.88 | 36.91 | qfq | 11,189,458 | 885,148,223 | -1.65% |
| 2025-03-19 | 73.65 | 80.93 | 73.18 | 79.19 | 37.53 | qfq | 20,662,130 | 1,613,897,465 | 7.17% |
| 2025-03-18 | 73.61 | 75.50 | 72.72 | 73.89 | 35.02 | qfq | 7,107,895 | 527,674,584 | 1.08% |
| 2025-03-17 | 70.65 | 73.50 | 70.65 | 73.10 | 34.65 | qfq | 8,116,230 | 590,251,751 | 3.47% |
| 2025-03-14 | 68.99 | 70.76 | 68.65 | 70.65 | 33.49 | qfq | 4,787,868 | 335,612,984 | 2.42% |
| 2025-03-13 | 70.00 | 70.19 | 68.52 | 68.98 | 32.69 | qfq | 3,450,033 | 238,632,987 | -1.37% |
| 2025-03-12 | 70.60 | 70.86 | 69.90 | 69.94 | 33.15 | qfq | 2,626,782 | 184,296,232 | -0.79% |
| 2025-03-11 | 69.30 | 70.74 | 68.90 | 70.50 | 33.42 | qfq | 3,608,553 | 250,981,952 | 0.66% |
| 2025-03-10 | 70.66 | 71.66 | 69.75 | 70.04 | 33.20 | qfq | 3,065,699 | 215,644,851 | -0.31% |
| 2025-03-07 | 70.50 | 71.30 | 69.90 | 70.26 | 33.30 | qfq | 3,584,224 | 252,719,060 | -0.86% |
| 2025-03-06 | 69.78 | 70.90 | 69.78 | 70.87 | 33.59 | qfq | 4,463,964 | 315,053,017 | 2.03% |
| 2025-03-05 | 70.00 | 70.29 | 69.00 | 69.46 | 32.92 | qfq | 3,804,115 | 263,602,605 | -1.05% |
| 2025-03-04 | 70.14 | 70.46 | 69.14 | 70.20 | 33.27 | qfq | 3,544,395 | 247,466,294 | -0.24% |
| 2025-03-03 | 71.33 | 73.11 | 69.90 | 70.37 | 33.35 | qfq | 5,586,471 | 398,879,695 | -1.17% |
| 2025-02-28 | 72.06 | 73.15 | 71.08 | 71.20 | 33.75 | qfq | 4,914,641 | 355,107,594 | -1.89% |
| 2025-02-27 | 73.00 | 73.50 | 71.48 | 72.57 | 34.40 | qfq | 4,725,069 | 341,468,146 | -0.55% |
| 2025-02-26 | 71.03 | 73.26 | 71.00 | 72.97 | 34.59 | qfq | 5,763,551 | 416,287,852 | 2.56% |
| 2025-02-25 | 71.75 | 72.25 | 70.70 | 71.15 | 33.72 | qfq | 5,157,521 | 368,120,042 | -1.82% |
| 2025-02-24 | 74.30 | 74.30 | 72.37 | 72.47 | 34.35 | qfq | 6,622,110 | 483,930,666 | -2.89% |
| 2025-02-21 | 75.10 | 75.79 | 73.88 | 74.63 | 35.37 | qfq | 7,254,912 | 539,442,474 | -1.63% |
| 2025-02-20 | 74.30 | 76.38 | 74.01 | 75.87 | 35.96 | qfq | 8,352,423 | 631,328,021 | 2.80% |
| 2025-02-19 | 74.11 | 75.02 | 73.18 | 73.80 | 34.98 | qfq | 8,836,497 | 652,918,795 | -1.59% |
| 2025-02-18 | 79.65 | 79.66 | 74.80 | 74.99 | 35.54 | qfq | 12,802,100 | 979,585,169 | -6.26% |
| 2025-02-17 | 74.47 | 80.00 | 73.45 | 80.00 | 37.92 | qfq | 16,775,437 | 1,288,827,620 | 8.02% |
| 2025-02-14 | 72.27 | 74.30 | 72.00 | 74.06 | 35.10 | qfq | 10,018,584 | 737,863,988 | 2.42% |
| 2025-02-13 | 71.68 | 73.67 | 71.64 | 72.31 | 34.27 | qfq | 7,122,916 | 517,597,094 | 0.89% |
| 2025-02-12 | 71.50 | 71.74 | 70.58 | 71.67 | 33.97 | qfq | 4,825,338 | 342,930,679 | -0.36% |
| 2025-02-11 | 73.00 | 73.23 | 71.21 | 71.93 | 34.09 | qfq | 4,904,650 | 352,493,207 | -1.67% |
| 2025-02-10 | 72.42 | 73.27 | 71.70 | 73.15 | 34.67 | qfq | 5,147,986 | 373,472,976 | 0.67% |
| 2025-02-07 | 71.20 | 73.55 | 70.80 | 72.66 | 34.44 | qfq | 7,160,845 | 519,302,383 | 2.05% |
| 2025-02-06 | 69.92 | 71.20 | 68.80 | 71.20 | 33.75 | qfq | 4,757,503 | 333,920,098 | 1.86% |
| 2025-02-05 | 69.88 | 70.50 | 68.50 | 69.90 | 33.13 | qfq | 3,178,091 | 222,189,057 | 0.14% |
| 2025-01-27 | 70.88 | 71.68 | 69.70 | 69.80 | 33.08 | qfq | 3,342,264 | 235,262,152 | -1.06% |
| 2025-01-24 | 70.02 | 70.97 | 69.68 | 70.55 | 33.44 | qfq | 3,979,484 | 280,306,216 | 0.48% |
| 2025-01-23 | 70.87 | 72.18 | 70.21 | 70.21 | 33.28 | qfq | 5,383,620 | 383,767,858 | 0.11% |
| 2025-01-22 | 71.11 | 71.11 | 69.80 | 70.13 | 33.24 | qfq | 3,473,680 | 244,264,083 | -1.94% |
| 2025-01-21 | 71.60 | 72.18 | 70.15 | 71.52 | 33.90 | qfq | 4,434,417 | 316,231,970 | 0.13% |
| 2025-01-20 | 70.33 | 73.86 | 70.33 | 71.43 | 33.86 | qfq | 6,334,513 | 456,269,962 | 2.19% |
| 2025-01-17 | 69.82 | 70.40 | 69.35 | 69.90 | 33.13 | qfq | 3,784,396 | 264,441,723 | -0.31% |
| 2025-01-16 | 71.03 | 71.65 | 69.49 | 70.12 | 33.24 | qfq | 5,424,805 | 382,283,297 | -0.96% |
| 2025-01-15 | 72.26 | 72.26 | 70.66 | 70.80 | 33.56 | qfq | 6,172,118 | 438,916,038 | -2.67% |
| 2025-01-14 | 71.96 | 73.07 | 70.50 | 72.74 | 34.48 | qfq | 8,823,706 | 634,032,317 | 1.65% |
| 2025-01-13 | 70.02 | 72.89 | 69.48 | 71.56 | 33.92 | qfq | 10,130,493 | 721,051,848 | 2.21% |
| 2025-01-10 | 66.60 | 71.98 | 65.88 | 70.01 | 33.18 | qfq | 11,124,503 | 771,663,253 | 5.39% |
| 2025-01-09 | 66.33 | 67.65 | 66.07 | 66.43 | 31.49 | qfq | 3,196,961 | 214,165,840 | -0.84% |
| 2025-01-08 | 66.48 | 67.48 | 65.03 | 66.99 | 31.75 | qfq | 4,928,632 | 327,322,437 | 0.18% |
| 2025-01-07 | 67.84 | 67.85 | 65.33 | 66.87 | 31.69 | qfq | 5,652,111 | 374,949,236 | -1.46% |
| 2025-01-06 | 67.47 | 68.31 | 66.81 | 67.86 | 32.16 | qfq | 4,418,389 | 299,279,013 | 1.00% |
| 2025-01-03 | 68.64 | 69.30 | 66.98 | 67.19 | 31.85 | qfq | 4,944,704 | 336,751,247 | -1.65% |
| 2025-01-02 | 69.77 | 71.44 | 67.83 | 68.32 | 32.38 | qfq | 5,741,899 | 399,030,999 | -2.09% |
| 2024-12-31 | 72.06 | 72.45 | 69.57 | 69.78 | 33.07 | qfq | 5,101,574 | 360,610,669 | -3.31% |
| 2024-12-30 | 73.03 | 73.41 | 71.81 | 72.17 | 34.21 | qfq | 4,369,026 | 316,765,911 | -1.43% |
| 2024-12-27 | 73.54 | 74.88 | 73.10 | 73.22 | 34.70 | qfq | 4,892,345 | 362,061,817 | -0.54% |
| 2024-12-26 | 73.80 | 74.43 | 73.41 | 73.62 | 34.89 | qfq | 3,609,572 | 266,409,479 | -0.47% |
| 2024-12-25 | 76.41 | 76.41 | 73.70 | 73.97 | 35.06 | qfq | 3,980,848 | 296,893,313 | -2.67% |
| 2024-12-24 | 75.77 | 77.07 | 75.36 | 76.00 | 36.02 | qfq | 4,065,221 | 308,993,721 | 0.32% |
| 2024-12-23 | 77.90 | 78.00 | 75.76 | 75.76 | 35.91 | qfq | 4,572,932 | 349,748,581 | -2.71% |
| 2024-12-20 | 77.99 | 78.96 | 77.56 | 77.87 | 36.91 | qfq | 3,611,519 | 282,566,621 | 0.31% |
| 2024-12-19 | 77.85 | 78.36 | 77.20 | 77.63 | 36.79 | qfq | 4,074,146 | 316,729,481 | -1.07% |
| 2024-12-18 | 79.40 | 79.87 | 78.47 | 78.47 | 37.19 | qfq | 3,841,177 | 303,880,494 | -1.17% |
| 2024-12-17 | 80.88 | 81.20 | 79.08 | 79.40 | 37.63 | qfq | 4,921,016 | 392,612,198 | -1.83% |
| 2024-12-16 | 84.77 | 84.88 | 80.20 | 80.88 | 38.34 | qfq | 9,900,616 | 805,635,646 | -3.91% |
| 2024-12-13 | 84.48 | 88.61 | 83.67 | 84.17 | 39.89 | qfq | 14,018,192 | 1,203,699,357 | -1.14% |
| 2024-12-12 | 83.72 | 86.20 | 82.11 | 85.14 | 40.35 | qfq | 7,775,288 | 650,654,764 | 1.70% |
| 2024-12-11 | 83.33 | 84.46 | 82.86 | 83.72 | 39.68 | qfq | 4,773,284 | 398,608,936 | -0.32% |
| 2024-12-10 | 86.08 | 86.45 | 83.71 | 83.99 | 39.81 | qfq | 5,666,662 | 482,156,387 | 0.57% |
| 2024-12-09 | 84.95 | 85.68 | 83.00 | 83.51 | 39.58 | qfq | 3,986,318 | 334,644,116 | -1.59% |
| 2024-12-06 | 84.38 | 85.86 | 83.44 | 84.86 | 40.22 | qfq | 3,981,641 | 336,991,078 | 1.07% |
| 2024-12-05 | 83.30 | 84.67 | 82.60 | 83.96 | 39.79 | qfq | 3,417,187 | 285,817,170 | 0.67% |
| 2024-12-04 | 86.00 | 86.00 | 83.23 | 83.40 | 39.53 | qfq | 4,926,309 | 416,124,750 | -3.43% |
| 2024-12-03 | 85.80 | 86.89 | 84.08 | 86.36 | 40.93 | qfq | 5,535,700 | 474,618,060 | 0.58% |
| 2024-12-02 | 83.80 | 86.38 | 83.20 | 85.86 | 40.70 | qfq | 6,611,619 | 564,810,945 | 3.52% |
| 2024-11-29 | 80.50 | 84.50 | 80.00 | 82.94 | 39.31 | qfq | 6,119,181 | 505,666,407 | 2.67% |
| 2024-11-28 | 82.20 | 82.87 | 80.67 | 80.78 | 38.29 | qfq | 3,669,284 | 298,806,215 | -1.74% |
| 2024-11-27 | 81.16 | 82.23 | 78.88 | 82.21 | 38.97 | qfq | 4,698,672 | 379,133,081 | 0.97% |
| 2024-11-26 | 79.11 | 83.86 | 78.88 | 81.42 | 38.59 | qfq | 7,193,404 | 590,302,689 | 3.00% |
| 2024-11-25 | 80.30 | 81.26 | 77.58 | 79.05 | 37.47 | qfq | 5,605,220 | 444,245,246 | -1.56% |
| 2024-11-22 | 84.51 | 84.83 | 80.18 | 80.30 | 38.06 | qfq | 6,026,711 | 497,275,590 | -5.35% |
| 2024-11-21 | 85.08 | 85.68 | 84.07 | 84.84 | 40.21 | qfq | 4,325,605 | 366,873,506 | -1.11% |
| 2024-11-20 | 85.10 | 86.16 | 84.59 | 85.79 | 40.66 | qfq | 5,680,969 | 484,905,176 | 0.01% |
| 2024-11-19 | 84.99 | 86.40 | 83.00 | 85.78 | 40.66 | qfq | 6,446,380 | 545,113,812 | 1.82% |
| 2024-11-18 | 87.97 | 88.08 | 83.60 | 84.25 | 39.93 | qfq | 6,473,541 | 551,778,134 | -3.73% |
| 2024-11-15 | 90.11 | 90.93 | 87.50 | 87.51 | 41.48 | qfq | 5,980,232 | 534,009,657 | -3.60% |
| 2024-11-14 | 94.31 | 94.39 | 90.40 | 90.78 | 43.03 | qfq | 5,782,884 | 533,914,097 | -3.90% |
| 2024-11-13 | 94.57 | 95.28 | 91.90 | 94.46 | 44.77 | qfq | 8,378,296 | 782,860,789 | -1.44% |
| 2024-11-12 | 94.23 | 99.57 | 94.10 | 95.84 | 45.43 | qfq | 14,175,172 | 1,373,521,815 | 2.20% |
| 2024-11-11 | 92.20 | 94.36 | 91.41 | 93.78 | 44.45 | qfq | 7,913,822 | 737,014,013 | 1.03% |
| 2024-11-08 | 95.82 | 96.68 | 92.60 | 92.82 | 43.99 | qfq | 9,851,067 | 930,914,762 | -1.85% |
| 2024-11-07 | 90.02 | 95.56 | 89.40 | 94.57 | 44.82 | qfq | 10,323,150 | 964,883,750 | 3.37% |
| 2024-11-06 | 91.70 | 94.44 | 90.01 | 91.49 | 43.36 | qfq | 9,770,311 | 901,591,463 | 0.30% |
| 2024-11-05 | 89.70 | 91.64 | 88.30 | 91.22 | 43.24 | qfq | 10,107,766 | 910,854,290 | 1.93% |
| 2024-11-04 | 83.02 | 90.39 | 83.02 | 89.49 | 42.42 | qfq | 11,716,764 | 1,030,211,519 | 7.05% |
| 2024-11-01 | 86.24 | 87.24 | 83.38 | 83.60 | 39.62 | qfq | 8,776,182 | 747,766,628 | -4.10% |
| 2024-10-31 | 87.75 | 89.10 | 86.24 | 87.17 | 41.32 | qfq | 8,416,430 | 734,153,715 | -0.83% |
| 2024-10-30 | 89.49 | 89.87 | 86.80 | 87.90 | 41.66 | qfq | 8,771,526 | 771,993,101 | -1.58% |
| 2024-10-29 | 93.00 | 95.34 | 88.68 | 89.31 | 42.33 | qfq | 19,058,822 | 1,742,383,510 | -8.42% |
| 2024-10-28 | 98.46 | 99.80 | 96.44 | 97.52 | 46.22 | qfq | 7,992,892 | 781,418,377 | -0.84% |
| 2024-10-25 | 98.20 | 99.86 | 96.34 | 98.35 | 46.62 | qfq | 9,492,620 | 929,662,040 | -0.53% |
| 2024-10-24 | 97.00 | 101.89 | 96.95 | 98.87 | 46.86 | qfq | 8,839,696 | 879,039,307 | 0.12% |
| 2024-10-23 | 101.00 | 105.20 | 98.01 | 98.75 | 46.81 | qfq | 14,740,171 | 1,486,837,599 | -2.73% |
| 2024-10-22 | 95.00 | 102.00 | 93.80 | 101.52 | 48.12 | qfq | 18,084,806 | 1,775,307,564 | 9.18% |
| 2024-10-21 | 92.51 | 95.00 | 91.47 | 92.98 | 44.07 | qfq | 10,857,286 | 1,011,901,178 | 0.94% |
| 2024-10-18 | 86.01 | 95.88 | 86.01 | 92.11 | 43.66 | qfq | 13,641,377 | 1,238,882,138 | 6.18% |
| 2024-10-17 | 89.57 | 90.48 | 86.67 | 86.75 | 41.12 | qfq | 7,753,836 | 684,799,680 | -1.99% |
| 2024-10-16 | 87.62 | 90.70 | 86.66 | 88.51 | 41.95 | qfq | 7,886,196 | 697,120,542 | -0.43% |
| 2024-10-15 | 91.80 | 93.49 | 88.54 | 88.89 | 41.89 | qfq | 11,291,964 | 1,027,737,810 | -4.09% |
| 2024-10-14 | 87.83 | 93.98 | 86.41 | 92.68 | 43.68 | qfq | 12,452,461 | 1,123,112,902 | 6.10% |
| 2024-10-11 | 93.00 | 94.05 | 85.80 | 87.35 | 41.17 | qfq | 12,938,868 | 1,153,182,747 | -6.71% |
| 2024-10-10 | 96.66 | 102.70 | 92.18 | 93.63 | 44.13 | qfq | 15,515,356 | 1,495,708,492 | -4.86% |
| 2024-10-09 | 110.00 | 113.29 | 98.41 | 98.41 | 46.38 | qfq | 23,329,117 | 2,461,637,212 | -20.00% |
| 2024-10-08 | 127.69 | 127.69 | 101.21 | 123.01 | 57.98 | qfq | 31,729,308 | 3,681,223,117 | 14.79% |
| 2024-09-30 | 96.85 | 108.07 | 92.18 | 107.16 | 50.51 | qfq | 26,300,889 | 2,596,742,898 | 18.45% |
| 2024-09-27 | 84.50 | 95.51 | 82.88 | 90.47 | 42.64 | qfq | 21,365,894 | 1,872,104,502 | 9.87% |
| 2024-09-26 | 75.81 | 82.50 | 74.80 | 82.34 | 38.81 | qfq | 14,219,888 | 1,116,627,625 | 8.57% |
| 2024-09-25 | 72.20 | 78.57 | 72.20 | 75.84 | 35.74 | qfq | 15,259,479 | 1,153,772,798 | 7.19% |
| 2024-09-24 | 66.66 | 70.85 | 64.88 | 70.75 | 33.35 | qfq | 11,707,440 | 797,926,350 | 8.08% |
| 2024-09-23 | 68.08 | 68.57 | 65.40 | 65.46 | 30.85 | qfq | 5,637,757 | 375,142,446 | -3.82% |
| 2024-09-20 | 69.78 | 69.98 | 67.49 | 68.06 | 32.08 | qfq | 5,430,181 | 370,924,839 | -3.09% |
| 2024-09-19 | 69.85 | 72.41 | 69.21 | 70.23 | 33.10 | qfq | 5,939,095 | 419,828,957 | 0.54% |
| 2024-09-18 | 71.88 | 72.23 | 69.32 | 69.85 | 32.92 | qfq | 5,282,387 | 371,601,791 | -2.82% |
| 2024-09-13 | 74.21 | 74.45 | 71.80 | 71.88 | 33.88 | qfq | 5,384,768 | 393,052,620 | -3.53% |
| 2024-09-12 | 76.48 | 77.62 | 74.43 | 74.51 | 35.12 | qfq | 4,256,138 | 321,960,917 | -2.32% |
| 2024-09-11 | 76.80 | 77.71 | 75.80 | 76.28 | 35.95 | qfq | 3,787,137 | 290,122,598 | -0.69% |
| 2024-09-10 | 77.50 | 77.67 | 75.15 | 76.81 | 36.20 | qfq | 4,767,070 | 364,402,986 | -0.65% |
| 2024-09-09 | 78.49 | 79.49 | 76.84 | 77.31 | 36.44 | qfq | 4,727,449 | 367,707,950 | -2.11% |
| 2024-09-06 | 82.30 | 82.30 | 78.96 | 78.98 | 37.22 | qfq | 4,368,812 | 349,819,817 | -3.08% |
| 2024-09-05 | 81.30 | 84.80 | 80.85 | 81.49 | 38.41 | qfq | 5,871,118 | 483,113,969 | 1.14% |
| 2024-09-04 | 80.84 | 82.44 | 80.27 | 80.57 | 37.97 | qfq | 4,428,854 | 358,755,110 | -0.89% |
| 2024-09-03 | 81.64 | 83.73 | 80.50 | 81.29 | 38.31 | qfq | 6,000,432 | 489,790,120 | -0.43% |
| 2024-09-02 | 85.93 | 87.44 | 81.59 | 81.64 | 38.48 | qfq | 9,979,056 | 830,723,174 | -5.17% |
| 2024-08-30 | 86.99 | 89.09 | 84.26 | 86.09 | 40.58 | qfq | 10,815,735 | 940,975,428 | -1.71% |
| 2024-08-29 | 90.00 | 93.00 | 83.73 | 87.59 | 41.28 | qfq | 13,570,094 | 1,194,870,544 | -12.40% |
| 2024-08-28 | 99.94 | 106.38 | 98.23 | 99.99 | 47.13 | qfq | 7,915,930 | 803,221,800 | -0.04% |
| 2024-08-27 | 96.10 | 101.25 | 95.45 | 100.03 | 47.15 | qfq | 5,833,732 | 577,497,750 | 4.64% |
| 2024-08-26 | 96.30 | 98.15 | 94.78 | 95.59 | 45.05 | qfq | 2,684,558 | 257,465,348 | -0.83% |
| 2024-08-23 | 97.30 | 98.28 | 95.10 | 96.39 | 45.43 | qfq | 2,971,428 | 286,340,338 | -1.62% |
| 2024-08-22 | 98.65 | 101.06 | 97.01 | 97.98 | 46.18 | qfq | 3,569,213 | 350,783,269 | 0.45% |
| 2024-08-21 | 99.30 | 99.77 | 96.36 | 97.54 | 45.97 | qfq | 4,091,600 | 400,380,161 | -1.77% |
| 2024-08-20 | 101.35 | 102.89 | 98.00 | 99.30 | 46.80 | qfq | 6,369,437 | 638,677,947 | -2.31% |
| 2024-08-19 | 109.97 | 110.29 | 101.60 | 101.65 | 47.91 | qfq | 7,074,000 | 742,864,600 | -7.62% |
| 2024-08-16 | 109.86 | 113.28 | 108.60 | 110.03 | 51.86 | qfq | 4,027,786 | 446,869,562 | 0.15% |
| 2024-08-15 | 112.33 | 112.82 | 108.58 | 109.87 | 51.78 | qfq | 5,931,872 | 651,205,314 | -1.56% |
| 2024-08-14 | 107.81 | 113.33 | 105.51 | 111.61 | 52.60 | qfq | 7,007,202 | 769,629,255 | 3.82% |
| 2024-08-13 | 108.78 | 109.30 | 105.80 | 107.50 | 50.67 | qfq | 4,476,199 | 478,754,976 | -1.73% |
| 2024-08-12 | 111.78 | 113.38 | 108.77 | 109.39 | 51.56 | qfq | 3,641,689 | 401,674,300 | -2.06% |
| 2024-08-09 | 113.31 | 116.15 | 111.69 | 111.69 | 52.64 | qfq | 2,663,699 | 300,511,963 | -1.16% |
| 2024-08-08 | 115.15 | 115.59 | 111.12 | 113.00 | 53.26 | qfq | 4,210,075 | 476,569,918 | -2.54% |
| 2024-08-07 | 117.81 | 120.23 | 115.40 | 115.95 | 54.65 | qfq | 4,227,915 | 495,879,015 | -1.99% |
| 2024-08-06 | 120.10 | 121.77 | 116.00 | 118.30 | 55.76 | qfq | 3,915,212 | 461,920,034 | -0.17% |
| 2024-08-05 | 121.00 | 125.79 | 118.00 | 118.50 | 55.85 | qfq | 5,749,168 | 694,941,252 | -2.61% |
| 2024-08-02 | 122.97 | 127.21 | 121.05 | 121.68 | 57.35 | qfq | 4,814,595 | 596,014,091 | -1.31% |
| 2024-08-01 | 123.76 | 127.76 | 121.75 | 123.29 | 58.11 | qfq | 6,686,855 | 832,500,044 | 0.40% |
| 2024-07-31 | 115.00 | 125.50 | 115.00 | 122.80 | 57.88 | qfq | 8,504,637 | 1,026,723,448 | 6.30% |
| 2024-07-30 | 117.00 | 117.37 | 107.50 | 115.52 | 54.45 | qfq | 10,728,024 | 1,205,289,981 | -1.13% |
| 2024-07-29 | 118.81 | 124.29 | 115.35 | 116.84 | 55.07 | qfq | 6,506,848 | 775,031,691 | -0.82% |
| 2024-07-26 | 115.97 | 123.21 | 114.00 | 117.81 | 55.52 | qfq | 6,955,700 | 831,302,940 | 2.11% |
| 2024-07-25 | 122.31 | 123.73 | 115.38 | 115.38 | 54.38 | qfq | 7,128,935 | 849,629,901 | -7.40% |
| 2024-07-24 | 132.49 | 132.49 | 123.11 | 124.60 | 58.73 | qfq | 8,015,392 | 1,015,634,263 | -5.86% |
| 2024-07-23 | 141.33 | 141.55 | 132.17 | 132.35 | 62.38 | qfq | 5,525,046 | 748,087,359 | -6.13% |
| 2024-07-22 | 142.05 | 143.78 | 139.37 | 141.00 | 66.45 | qfq | 3,159,377 | 446,747,772 | 0.00% |
| 2024-07-19 | 142.48 | 144.88 | 139.68 | 141.00 | 66.45 | qfq | 3,383,440 | 479,155,424 | -1.40% |
| 2024-07-18 | 145.18 | 145.18 | 139.33 | 143.00 | 67.40 | qfq | 4,513,980 | 640,444,269 | -1.62% |
| 2024-07-17 | 146.00 | 148.20 | 141.98 | 145.36 | 68.51 | qfq | 5,195,366 | 750,287,740 | -0.91% |
| 2024-07-16 | 152.80 | 153.98 | 146.30 | 146.70 | 69.14 | qfq | 5,032,846 | 747,460,124 | -4.73% |
| 2024-07-15 | 156.90 | 157.36 | 152.77 | 153.98 | 72.57 | qfq | 3,083,412 | 474,828,076 | -2.67% |
| 2024-07-12 | 156.08 | 161.66 | 154.01 | 158.21 | 74.57 | qfq | 4,448,299 | 705,500,077 | 2.14% |
| 2024-07-11 | 151.71 | 157.88 | 147.74 | 154.90 | 73.01 | qfq | 3,779,244 | 582,719,283 | 3.44% |
| 2024-07-10 | 153.90 | 153.90 | 149.25 | 149.75 | 70.58 | qfq | 2,701,692 | 408,074,343 | -2.89% |
| 2024-07-09 | 152.95 | 154.79 | 149.03 | 154.20 | 72.68 | qfq | 3,541,707 | 539,211,066 | 0.68% |
| 2024-07-08 | 161.00 | 161.66 | 152.20 | 153.16 | 72.19 | qfq | 4,094,124 | 638,033,035 | -5.75% |
| 2024-07-05 | 155.00 | 164.18 | 153.89 | 162.50 | 76.59 | qfq | 4,986,952 | 796,595,687 | 4.49% |
| 2024-07-04 | 156.99 | 157.77 | 152.70 | 155.52 | 73.30 | qfq | 2,914,387 | 452,869,643 | 0.17% |
| 2024-07-03 | 159.86 | 160.77 | 154.86 | 155.25 | 73.17 | qfq | 2,837,801 | 445,441,630 | -2.84% |
| 2024-07-02 | 164.96 | 164.96 | 158.77 | 159.79 | 75.31 | qfq | 3,445,713 | 553,796,296 | -3.39% |
| 2024-07-01 | 163.51 | 167.40 | 162.98 | 165.39 | 77.95 | qfq | 2,623,221 | 433,736,437 | 0.85% |
| 2024-06-28 | 165.00 | 168.82 | 163.20 | 164.00 | 77.29 | qfq | 3,620,784 | 597,335,267 | -1.97% |
| 2024-06-27 | 172.00 | 172.02 | 166.50 | 167.29 | 78.85 | qfq | 2,773,119 | 465,412,742 | -3.29% |
| 2024-06-26 | 168.01 | 173.84 | 166.01 | 172.98 | 81.53 | qfq | 2,837,048 | 482,586,654 | 2.99% |
| 2024-06-25 | 170.00 | 171.91 | 166.80 | 167.95 | 79.16 | qfq | 2,622,976 | 442,168,301 | -1.68% |
| 2024-06-24 | 170.00 | 180.30 | 169.59 | 170.82 | 80.51 | qfq | 4,216,753 | 738,149,300 | -0.21% |
| 2024-06-21 | 170.48 | 175.28 | 168.50 | 171.18 | 80.68 | qfq | 2,622,509 | 450,151,837 | 0.40% |
| 2024-06-20 | 174.50 | 175.93 | 169.99 | 170.50 | 80.36 | qfq | 3,364,364 | 577,814,257 | -2.18% |
| 2024-06-19 | 178.74 | 180.95 | 174.25 | 174.30 | 82.15 | qfq | 3,146,003 | 554,846,487 | -2.41% |
| 2024-06-18 | 185.88 | 186.80 | 177.60 | 178.60 | 84.18 | qfq | 4,374,887 | 788,542,588 | -3.77% |
| 2024-06-17 | 185.00 | 189.27 | 183.56 | 185.60 | 87.48 | qfq | 3,748,660 | 697,597,117 | 0.32% |
| 2024-06-14 | 194.00 | 195.68 | 183.50 | 185.00 | 87.19 | qfq | 7,006,355 | 1,319,113,135 | -4.98% |
| 2024-06-13 | 196.00 | 200.00 | 193.60 | 194.70 | 91.76 | qfq | 3,873,032 | 761,484,026 | 0.78% |
| 2024-06-12 | 194.00 | 194.96 | 192.11 | 193.20 | 91.06 | qfq | 2,079,523 | 402,223,807 | -0.50% |
| 2024-06-11 | 186.73 | 194.88 | 185.29 | 194.18 | 91.52 | qfq | 2,629,849 | 500,719,195 | 3.99% |
| 2024-06-07 | 191.26 | 191.90 | 185.39 | 186.73 | 88.01 | qfq | 2,810,530 | 526,894,697 | -2.38% |
| 2024-06-06 | 189.50 | 193.00 | 186.33 | 191.28 | 90.15 | qfq | 3,096,913 | 589,010,073 | 1.18% |
| 2024-06-05 | 193.37 | 193.50 | 189.00 | 189.05 | 89.10 | qfq | 2,180,292 | 416,226,438 | -2.30% |
| 2024-06-04 | 186.83 | 193.99 | 186.00 | 193.50 | 91.20 | qfq | 5,320,694 | 1,016,707,705 | 4.59% |
| 2024-06-03 | 209.80 | 213.90 | 180.00 | 185.00 | 87.19 | qfq | 10,125,187 | 1,958,253,008 | -10.19% |
| 2024-05-31 | 204.90 | 207.20 | 200.19 | 205.98 | 97.08 | qfq | 3,020,564 | 616,290,128 | 0.58% |
| 2024-05-30 | 204.00 | 214.36 | 203.23 | 204.80 | 96.52 | qfq | 4,311,073 | 897,415,433 | 0.79% |
| 2024-05-29 | 195.59 | 207.21 | 195.58 | 203.19 | 95.77 | qfq | 3,844,599 | 781,334,203 | 3.18% |
| 2024-05-28 | 193.14 | 199.47 | 191.36 | 196.93 | 92.81 | qfq | 3,459,118 | 679,156,926 | 1.94% |
| 2024-05-27 | 192.80 | 195.56 | 189.27 | 193.18 | 91.05 | qfq | 2,003,467 | 385,684,921 | 0.67% |
| 2024-05-24 | 195.88 | 198.00 | 191.66 | 191.90 | 90.44 | qfq | 1,983,108 | 383,943,331 | -2.24% |
| 2024-05-23 | 196.00 | 199.19 | 194.02 | 196.30 | 92.52 | qfq | 2,184,030 | 429,469,436 | 0.52% |
| 2024-05-22 | 199.50 | 199.90 | 190.98 | 195.28 | 92.04 | qfq | 2,613,033 | 510,035,473 | -30.29% |
| 2024-05-21 | 281.30 | 283.00 | 276.06 | 280.15 | 93.30 | qfq | 1,322,780 | 369,554,857 | -0.42% |
| 2024-05-20 | 275.01 | 282.18 | 273.72 | 281.33 | 93.70 | qfq | 1,725,278 | 481,519,530 | 1.80% |
| 2024-05-17 | 278.20 | 280.66 | 269.70 | 276.36 | 92.04 | qfq | 3,223,274 | 883,386,350 | -1.31% |
| 2024-05-16 | 281.60 | 284.94 | 278.74 | 280.04 | 93.27 | qfq | 1,883,505 | 529,725,762 | -0.49% |
| 2024-05-15 | 294.99 | 295.00 | 278.00 | 281.42 | 93.73 | qfq | 3,001,588 | 853,536,218 | -3.62% |
| 2024-05-14 | 289.07 | 294.86 | 285.20 | 292.00 | 97.25 | qfq | 1,809,036 | 526,580,262 | 0.34% |
| 2024-05-13 | 289.59 | 299.99 | 284.70 | 291.00 | 96.92 | qfq | 3,467,300 | 1,012,143,813 | 0.51% |
| 2024-05-10 | 276.89 | 289.80 | 273.31 | 289.51 | 96.42 | qfq | 2,921,824 | 829,489,995 | 4.56% |
| 2024-05-09 | 267.78 | 277.01 | 265.02 | 276.89 | 92.22 | qfq | 2,160,391 | 589,273,768 | 3.71% |
| 2024-05-08 | 269.00 | 269.93 | 264.70 | 266.98 | 88.92 | qfq | 1,471,830 | 393,298,616 | -1.09% |
| 2024-05-07 | 256.34 | 273.30 | 256.34 | 269.93 | 89.90 | qfq | 2,819,051 | 754,952,398 | 4.62% |
| 2024-05-06 | 261.00 | 263.18 | 255.18 | 258.00 | 85.93 | qfq | 2,493,464 | 645,912,029 | -0.61% |
| 2024-04-30 | 258.00 | 266.40 | 255.00 | 259.58 | 86.45 | qfq | 2,093,823 | 547,188,809 | 0.55% |
| 2024-04-29 | 264.59 | 266.49 | 254.13 | 258.17 | 85.98 | qfq | 3,696,547 | 958,164,361 | -1.31% |
| 2024-04-26 | 250.00 | 266.66 | 249.00 | 261.60 | 87.12 | qfq | 3,701,970 | 961,551,443 | 4.34% |
| 2024-04-25 | 246.47 | 258.00 | 243.00 | 250.71 | 83.50 | qfq | 3,943,373 | 992,806,185 | 2.21% |
| 2024-04-24 | 231.00 | 245.97 | 229.00 | 245.30 | 81.70 | qfq | 4,451,708 | 1,068,808,611 | 5.96% |
| 2024-04-23 | 218.39 | 233.99 | 216.42 | 231.51 | 77.10 | qfq | 4,134,369 | 935,483,842 | 6.69% |
| 2024-04-22 | 211.15 | 218.55 | 207.67 | 217.00 | 72.27 | qfq | 3,082,667 | 656,766,185 | 2.12% |
| 2024-04-19 | 218.73 | 221.20 | 211.20 | 212.50 | 70.77 | qfq | 3,718,651 | 799,149,245 | -1.62% |
| 2024-04-18 | 226.00 | 228.53 | 211.03 | 216.00 | 71.94 | qfq | 4,266,202 | 932,630,733 | -4.64% |
| 2024-04-17 | 224.60 | 226.90 | 221.00 | 226.50 | 75.43 | qfq | 2,549,880 | 571,234,678 | 1.77% |
| 2024-04-16 | 224.00 | 227.32 | 222.00 | 222.55 | 74.12 | qfq | 2,192,998 | 493,215,447 | -1.43% |
| 2024-04-15 | 226.00 | 229.48 | 223.12 | 225.79 | 75.20 | qfq | 2,772,273 | 625,887,936 | 0.80% |
| 2024-04-12 | 215.99 | 226.90 | 215.50 | 224.00 | 74.60 | qfq | 3,130,420 | 701,198,637 | 3.80% |
| 2024-04-11 | 221.21 | 222.94 | 215.80 | 215.80 | 71.87 | qfq | 1,786,038 | 390,108,080 | -2.44% |
| 2024-04-10 | 221.00 | 223.99 | 218.00 | 221.20 | 73.67 | qfq | 1,637,107 | 362,248,057 | -0.27% |
| 2024-04-09 | 218.99 | 222.39 | 214.00 | 221.80 | 73.87 | qfq | 2,156,840 | 470,513,712 | 1.18% |
| 2024-04-08 | 222.30 | 224.11 | 219.22 | 219.22 | 73.01 | qfq | 2,086,232 | 462,346,547 | -1.83% |
| 2024-04-03 | 223.00 | 226.32 | 220.08 | 223.30 | 74.37 | qfq | 2,077,711 | 463,093,630 | -0.09% |
| 2024-04-02 | 217.20 | 226.27 | 217.20 | 223.50 | 74.44 | qfq | 3,505,534 | 780,183,324 | 1.59% |
| 2024-04-01 | 214.00 | 223.66 | 210.01 | 220.00 | 73.27 | qfq | 3,273,452 | 715,689,718 | 2.80% |
| 2024-03-29 | 214.61 | 216.20 | 206.35 | 214.00 | 71.27 | qfq | 3,314,586 | 701,246,427 | -0.60% |
| 2024-03-28 | 213.00 | 219.58 | 211.51 | 215.30 | 71.70 | qfq | 3,830,818 | 828,228,884 | 1.32% |
| 2024-03-27 | 222.00 | 224.79 | 212.50 | 212.50 | 70.77 | qfq | 4,598,459 | 998,498,142 | -3.85% |
| 2024-03-26 | 223.50 | 228.47 | 216.52 | 221.00 | 73.60 | qfq | 4,768,997 | 1,056,739,185 | -0.90% |
| 2024-03-25 | 229.00 | 239.50 | 221.00 | 223.00 | 74.27 | qfq | 5,638,599 | 1,301,335,457 | -1.59% |
| 2024-03-22 | 229.33 | 231.22 | 221.01 | 226.60 | 75.47 | qfq | 3,870,372 | 874,562,356 | -1.13% |
| 2024-03-21 | 215.00 | 237.50 | 214.01 | 229.19 | 76.33 | qfq | 5,969,005 | 1,354,301,409 | 6.79% |
| 2024-03-20 | 214.50 | 218.00 | 211.41 | 214.62 | 71.48 | qfq | 2,943,435 | 630,655,571 | 0.29% |
| 2024-03-19 | 204.01 | 217.86 | 204.01 | 214.00 | 71.27 | qfq | 3,959,770 | 843,117,673 | 4.35% |
| 2024-03-18 | 201.59 | 205.96 | 196.32 | 205.08 | 68.30 | qfq | 3,974,923 | 806,363,341 | 1.74% |
| 2024-03-15 | 196.50 | 206.60 | 194.50 | 201.57 | 67.13 | qfq | 4,904,526 | 992,127,947 | 2.32% |
| 2024-03-14 | 197.47 | 200.98 | 189.10 | 197.00 | 65.61 | qfq | 4,998,085 | 972,140,839 | 0.32% |
| 2024-03-13 | 194.25 | 205.60 | 194.25 | 196.37 | 65.40 | qfq | 6,136,741 | 1,221,911,846 | 2.12% |
| 2024-03-12 | 190.00 | 199.99 | 188.82 | 192.30 | 64.04 | qfq | 9,499,892 | 1,849,813,230 | 2.94% |
| 2024-03-11 | 163.33 | 197.14 | 161.60 | 186.80 | 62.21 | qfq | 6,276,827 | 1,116,389,584 | 12.88% |
| 2024-03-08 | 163.00 | 165.58 | 160.90 | 165.48 | 55.11 | qfq | 2,142,298 | 350,954,261 | 3.23% |
| 2024-03-07 | 161.11 | 164.20 | 160.10 | 160.30 | 53.39 | qfq | 1,723,502 | 278,596,635 | -1.63% |
| 2024-03-06 | 161.64 | 164.32 | 157.60 | 162.96 | 54.27 | qfq | 2,286,837 | 368,196,611 | 0.50% |
| 2024-03-05 | 154.03 | 162.90 | 153.35 | 162.15 | 54.00 | qfq | 3,043,986 | 485,051,854 | 4.36% |
| 2024-03-04 | 153.30 | 156.54 | 152.10 | 155.38 | 51.75 | qfq | 2,287,329 | 353,083,370 | 0.88% |
| 2024-03-01 | 152.41 | 157.58 | 152.01 | 154.02 | 51.30 | qfq | 3,116,455 | 480,804,097 | 1.94% |
| 2024-02-29 | 142.00 | 151.28 | 142.00 | 151.09 | 50.32 | qfq | 3,206,389 | 470,289,309 | 5.68% |
| 2024-02-28 | 149.88 | 153.50 | 142.51 | 142.97 | 47.62 | qfq | 3,572,457 | 530,017,214 | -4.56% |
| 2024-02-27 | 145.50 | 150.48 | 142.66 | 149.80 | 49.89 | qfq | 3,374,456 | 495,269,080 | 1.98% |
| 2024-02-26 | 142.00 | 155.98 | 139.00 | 146.89 | 48.92 | qfq | 5,433,206 | 798,338,873 | 2.01% |
| 2024-02-23 | 152.50 | 152.50 | 141.61 | 144.00 | 47.96 | qfq | 3,396,414 | 491,356,837 | -5.03% |
| 2024-02-22 | 149.00 | 153.88 | 147.67 | 151.62 | 50.50 | qfq | 1,776,902 | 269,238,454 | 1.72% |
| 2024-02-21 | 145.55 | 152.20 | 145.01 | 149.05 | 49.64 | qfq | 2,243,012 | 333,994,774 | 0.85% |
| 2024-02-20 | 158.00 | 159.91 | 140.00 | 147.80 | 49.22 | qfq | 4,325,319 | 642,447,948 | -6.46% |
| 2024-02-19 | 160.32 | 161.45 | 155.88 | 158.00 | 52.62 | qfq | 1,768,810 | 280,109,887 | -0.92% |
| 2024-02-08 | 156.32 | 164.00 | 156.32 | 159.46 | 53.11 | qfq | 2,587,096 | 415,767,058 | 2.88% |
| 2024-02-07 | 150.02 | 158.88 | 149.71 | 154.99 | 51.62 | qfq | 2,830,823 | 439,099,185 | 2.36% |
| 2024-02-06 | 132.03 | 153.30 | 130.00 | 151.42 | 50.43 | qfq | 3,450,804 | 492,536,953 | 13.02% |
| 2024-02-05 | 139.71 | 139.71 | 131.58 | 133.98 | 44.62 | qfq | 2,708,571 | 367,972,879 | -5.25% |
| 2024-02-02 | 139.99 | 145.13 | 136.00 | 141.40 | 47.09 | qfq | 2,641,249 | 371,449,075 | 1.88% |
| 2024-02-01 | 142.34 | 145.98 | 136.00 | 138.79 | 46.22 | qfq | 2,432,872 | 341,245,904 | -3.95% |
| 2024-01-31 | 150.06 | 150.81 | 143.30 | 144.50 | 48.12 | qfq | 1,862,281 | 271,905,167 | -4.18% |
| 2024-01-30 | 145.33 | 155.60 | 145.11 | 150.81 | 50.23 | qfq | 2,393,858 | 363,826,447 | 2.38% |
| 2024-01-29 | 155.18 | 159.72 | 145.57 | 147.30 | 49.06 | qfq | 2,163,672 | 328,599,587 | -4.35% |
| 2024-01-26 | 148.64 | 156.91 | 147.97 | 154.00 | 51.29 | qfq | 2,251,790 | 346,631,605 | 2.47% |
| 2024-01-25 | 148.00 | 152.02 | 144.20 | 150.29 | 50.05 | qfq | 1,745,005 | 259,084,741 | 1.07% |
| 2024-01-24 | 149.02 | 149.55 | 142.25 | 148.70 | 49.52 | qfq | 2,839,138 | 413,611,133 | -0.83% |
| 2024-01-23 | 157.66 | 158.00 | 146.79 | 149.95 | 49.94 | qfq | 3,155,203 | 474,865,667 | -3.33% |
| 2024-01-22 | 156.00 | 163.67 | 151.52 | 155.12 | 51.66 | qfq | 3,348,059 | 528,310,665 | 0.19% |
| 2024-01-19 | 152.99 | 159.56 | 152.03 | 154.82 | 51.56 | qfq | 1,907,940 | 298,332,580 | 0.86% |
| 2024-01-18 | 155.00 | 157.54 | 148.00 | 153.50 | 51.12 | qfq | 2,523,073 | 381,336,768 | -3.08% |
| 2024-01-17 | 162.80 | 163.55 | 158.00 | 158.38 | 52.75 | qfq | 892,633 | 143,160,113 | -2.83% |
| 2024-01-16 | 162.39 | 164.50 | 160.50 | 163.00 | 54.29 | qfq | 955,061 | 155,070,200 | 0.34% |
| 2024-01-15 | 161.15 | 164.17 | 159.50 | 162.44 | 54.10 | qfq | 1,295,225 | 210,057,886 | 0.28% |
| 2024-01-12 | 165.00 | 165.00 | 156.55 | 161.99 | 53.95 | qfq | 2,176,185 | 349,036,795 | -2.26% |
| 2024-01-11 | 167.37 | 167.80 | 159.00 | 165.74 | 55.20 | qfq | 1,519,253 | 247,780,825 | -0.99% |
| 2024-01-10 | 168.82 | 170.00 | 165.40 | 167.40 | 55.75 | qfq | 935,423 | 157,006,418 | -0.72% |
| 2024-01-09 | 166.00 | 170.69 | 164.64 | 168.62 | 56.16 | qfq | 1,031,379 | 173,706,178 | 1.71% |
| 2024-01-08 | 168.30 | 168.50 | 164.57 | 165.79 | 55.22 | qfq | 911,208 | 151,618,518 | -1.36% |
| 2024-01-05 | 173.10 | 174.32 | 167.20 | 168.08 | 55.98 | qfq | 1,535,311 | 259,749,857 | -3.22% |
| 2024-01-04 | 171.51 | 174.00 | 170.30 | 173.68 | 57.84 | qfq | 759,122 | 130,677,788 | 0.86% |
| 2024-01-03 | 176.86 | 178.78 | 170.23 | 172.20 | 57.35 | qfq | 1,945,816 | 337,050,362 | -3.08% |
| 2024-01-02 | 182.32 | 182.32 | 175.52 | 177.68 | 59.18 | qfq | 2,003,049 | 355,795,746 | -2.54% |
| 2023-12-29 | 173.03 | 182.66 | 172.31 | 182.32 | 60.72 | qfq | 2,480,348 | 442,613,384 | 5.16% |
| 2023-12-28 | 176.00 | 176.50 | 170.20 | 173.38 | 57.74 | qfq | 1,865,233 | 322,355,473 | -1.33% |
| 2023-12-27 | 179.12 | 180.31 | 172.40 | 175.71 | 58.52 | qfq | 1,489,574 | 262,878,299 | -1.56% |
| 2023-12-26 | 175.90 | 179.77 | 173.20 | 178.50 | 59.45 | qfq | 2,002,011 | 352,156,738 | 1.42% |
| 2023-12-25 | 170.92 | 177.18 | 167.13 | 176.00 | 58.62 | qfq | 2,093,690 | 363,045,163 | 2.94% |
| 2023-12-22 | 170.85 | 178.30 | 169.38 | 170.98 | 56.94 | qfq | 3,652,907 | 635,422,323 | 0.44% |
| 2023-12-21 | 169.88 | 171.29 | 165.55 | 170.23 | 56.69 | qfq | 1,833,055 | 308,395,003 | 0.73% |
| 2023-12-20 | 172.60 | 173.99 | 168.47 | 169.00 | 56.28 | qfq | 1,193,640 | 202,710,076 | -1.46% |
| 2023-12-19 | 171.11 | 172.91 | 169.23 | 171.50 | 57.12 | qfq | 1,033,921 | 176,710,929 | 0.23% |
| 2023-12-18 | 172.88 | 173.57 | 170.60 | 171.10 | 56.98 | qfq | 1,014,721 | 174,304,467 | -0.86% |
| 2023-12-15 | 177.18 | 177.80 | 171.10 | 172.59 | 57.48 | qfq | 1,930,037 | 334,250,569 | -1.94% |
| 2023-12-14 | 181.39 | 182.68 | 175.51 | 176.00 | 58.62 | qfq | 2,009,219 | 357,631,377 | -2.49% |
| 2023-12-13 | 180.77 | 182.50 | 178.55 | 180.49 | 60.11 | qfq | 1,614,908 | 291,117,937 | 0.52% |
| 2023-12-12 | 180.56 | 186.79 | 178.60 | 179.55 | 59.80 | qfq | 2,804,064 | 509,860,619 | -0.22% |
| 2023-12-11 | 172.82 | 183.60 | 172.06 | 179.95 | 59.93 | qfq | 3,912,596 | 702,147,802 | 4.11% |
| 2023-12-08 | 174.00 | 180.00 | 172.00 | 172.85 | 57.57 | qfq | 4,741,284 | 827,003,390 | -3.51% |
| 2023-12-07 | 179.32 | 184.00 | 177.69 | 179.13 | 59.66 | qfq | 2,412,794 | 435,456,128 | -0.28% |
| 2023-12-06 | 182.75 | 183.00 | 176.38 | 179.63 | 59.82 | qfq | 3,189,243 | 572,993,311 | -1.30% |
| 2023-12-05 | 165.00 | 185.59 | 163.01 | 182.00 | 60.61 | qfq | 6,022,657 | 1,051,001,295 | 12.69% |
| 2023-12-04 | 163.00 | 163.63 | 158.50 | 161.51 | 53.79 | qfq | 2,312,330 | 372,931,897 | -1.43% |
| 2023-12-01 | 158.00 | 165.21 | 149.88 | 163.86 | 54.57 | qfq | 5,057,640 | 796,422,546 | 6.75% |
| 2023-11-30 | 149.61 | 154.17 | 147.59 | 153.50 | 51.12 | qfq | 1,780,660 | 269,304,085 | 1.94% |
| 2023-11-29 | 148.00 | 154.75 | 147.14 | 150.58 | 50.15 | qfq | 2,398,598 | 364,553,776 | 1.77% |
| 2023-11-28 | 146.12 | 149.50 | 145.91 | 147.96 | 49.28 | qfq | 1,303,946 | 192,365,504 | 0.31% |
| 2023-11-27 | 146.59 | 148.07 | 144.91 | 147.50 | 49.12 | qfq | 1,273,541 | 186,466,228 | 0.14% |
| 2023-11-24 | 151.89 | 153.50 | 143.71 | 147.29 | 49.05 | qfq | 2,430,219 | 358,300,931 | -3.09% |
| 2023-11-23 | 150.48 | 152.85 | 149.26 | 151.99 | 50.62 | qfq | 1,294,360 | 195,698,232 | 1.33% |
| 2023-11-22 | 149.00 | 151.45 | 148.57 | 150.00 | 49.96 | qfq | 904,176 | 135,637,027 | -0.13% |
| 2023-11-21 | 149.32 | 151.84 | 148.05 | 150.20 | 50.02 | qfq | 1,162,437 | 174,203,363 | 0.14% |
| 2023-11-20 | 150.97 | 150.98 | 147.19 | 149.99 | 49.95 | qfq | 1,338,838 | 199,924,729 | -0.93% |
| 2023-11-17 | 149.22 | 152.00 | 148.08 | 151.40 | 50.42 | qfq | 1,088,163 | 163,315,826 | 0.93% |
| 2023-11-16 | 151.00 | 152.75 | 149.51 | 150.00 | 49.96 | qfq | 1,149,830 | 173,676,678 | -0.73% |
| 2023-11-15 | 153.33 | 153.33 | 149.08 | 151.10 | 50.32 | qfq | 1,374,260 | 206,972,972 | -0.73% |
| 2023-11-14 | 154.40 | 154.90 | 151.26 | 152.21 | 50.69 | qfq | 1,259,450 | 192,086,583 | -0.60% |
| 2023-11-13 | 153.21 | 155.30 | 150.81 | 153.13 | 51.00 | qfq | 1,579,778 | 241,896,013 | 0.68% |
| 2023-11-10 | 154.00 | 154.18 | 151.31 | 152.10 | 50.66 | qfq | 1,381,193 | 210,114,973 | -1.22% |
| 2023-11-09 | 155.00 | 156.03 | 149.77 | 153.98 | 51.28 | qfq | 3,087,269 | 471,727,479 | -1.29% |
| 2023-11-08 | 160.00 | 163.37 | 155.54 | 156.00 | 51.95 | qfq | 2,273,381 | 361,018,860 | -2.46% |
| 2023-11-07 | 159.01 | 162.79 | 158.12 | 159.93 | 53.26 | qfq | 1,420,358 | 228,144,180 | 0.18% |
| 2023-11-06 | 154.52 | 160.43 | 154.52 | 159.65 | 53.17 | qfq | 2,149,644 | 340,276,704 | 3.49% |
| 2023-11-03 | 161.00 | 161.98 | 153.06 | 154.26 | 51.38 | qfq | 3,167,602 | 496,101,890 | -4.77% |
| 2023-11-02 | 164.50 | 164.50 | 160.59 | 161.99 | 53.95 | qfq | 1,205,660 | 196,034,810 | -1.11% |
| 2023-11-01 | 161.69 | 165.49 | 159.61 | 163.81 | 54.56 | qfq | 1,390,116 | 226,354,830 | 0.71% |
| 2023-10-31 | 160.99 | 165.49 | 158.50 | 162.65 | 54.17 | qfq | 1,660,120 | 270,241,167 | 0.55% |
| 2023-10-30 | 161.99 | 163.48 | 157.99 | 161.76 | 53.87 | qfq | 2,510,292 | 402,930,032 | 0.35% |
| 2023-10-27 | 149.32 | 163.00 | 147.87 | 161.20 | 53.69 | qfq | 3,372,516 | 529,332,202 | 7.20% |
| 2023-10-26 | 146.96 | 152.50 | 145.88 | 150.38 | 50.08 | qfq | 1,837,531 | 274,917,208 | 2.02% |
| 2023-10-25 | 151.90 | 152.00 | 143.22 | 147.40 | 49.09 | qfq | 1,941,266 | 286,420,016 | -2.16% |
| 2023-10-24 | 155.00 | 159.60 | 148.22 | 150.65 | 50.17 | qfq | 2,293,825 | 348,277,364 | 0.30% |
| 2023-10-23 | 152.95 | 154.89 | 149.08 | 150.20 | 50.02 | qfq | 1,353,132 | 205,081,558 | -1.80% |
| 2023-10-20 | 156.08 | 157.00 | 151.37 | 152.95 | 50.94 | qfq | 1,905,538 | 292,054,884 | -2.49% |
| 2023-10-19 | 161.89 | 162.08 | 156.21 | 156.85 | 52.24 | qfq | 1,825,204 | 288,819,183 | -3.03% |
| 2023-10-18 | 166.95 | 166.95 | 158.60 | 161.75 | 53.87 | qfq | 1,779,385 | 287,542,569 | -2.66% |
| 2023-10-17 | 163.99 | 167.53 | 158.18 | 166.17 | 55.34 | qfq | 2,554,781 | 415,450,902 | 3.92% |
| 2023-10-16 | 159.90 | 162.60 | 159.25 | 159.90 | 53.25 | qfq | 1,827,211 | 293,796,360 | -0.30% |
| 2023-10-13 | 162.99 | 165.00 | 160.00 | 160.38 | 53.41 | qfq | 1,603,537 | 260,332,042 | -1.83% |
| 2023-10-12 | 163.21 | 164.44 | 160.61 | 163.37 | 54.41 | qfq | 1,625,356 | 264,205,084 | 0.41% |
| 2023-10-11 | 155.54 | 165.71 | 154.63 | 162.70 | 54.19 | qfq | 2,849,297 | 458,590,830 | 4.73% |
| 2023-10-10 | 156.56 | 158.90 | 153.58 | 155.35 | 51.74 | qfq | 3,278,976 | 510,927,825 | -0.67% |
| 2023-10-09 | 151.12 | 157.77 | 151.10 | 156.40 | 52.09 | qfq | 3,644,819 | 564,432,500 | 4.59% |
| 2023-09-28 | 145.38 | 152.88 | 143.92 | 149.54 | 49.80 | qfq | 6,028,012 | 898,014,987 | 5.47% |
| 2023-09-27 | 150.79 | 151.82 | 130.71 | 141.79 | 47.22 | qfq | 9,178,887 | 1,305,209,610 | -5.77% |
| 2023-09-26 | 154.10 | 154.72 | 150.20 | 150.48 | 50.12 | qfq | 2,660,689 | 404,686,507 | -1.88% |
| 2023-09-25 | 151.62 | 156.34 | 149.60 | 153.36 | 51.08 | qfq | 4,409,804 | 673,020,961 | -0.29% |
| 2023-09-22 | 158.50 | 161.79 | 153.62 | 153.80 | 51.22 | qfq | 3,063,166 | 479,613,461 | -30.63% |
| 2023-09-21 | 215.00 | 225.00 | 214.24 | 221.72 | 52.51 | qfq | 1,590,988 | 352,170,204 | 1.67% |
| 2023-09-20 | 217.62 | 223.50 | 211.00 | 218.07 | 51.64 | qfq | 2,713,476 | 590,777,164 | 3.21% |
| 2023-09-19 | 216.02 | 217.00 | 204.11 | 211.29 | 50.04 | qfq | 2,912,301 | 611,907,750 | -2.19% |
| 2023-09-18 | 215.00 | 225.81 | 213.00 | 216.03 | 51.16 | qfq | 2,648,758 | 579,409,775 | -0.46% |
| 2023-09-15 | 212.04 | 219.61 | 200.00 | 217.02 | 51.39 | qfq | 3,404,765 | 720,993,843 | 6.49% |
| 2023-09-14 | 207.00 | 211.40 | 202.60 | 203.80 | 48.26 | qfq | 2,884,773 | 593,789,272 | 5.11% |
| 2023-09-13 | 190.00 | 199.40 | 188.80 | 193.90 | 45.92 | qfq | 2,115,410 | 408,525,686 | 1.66% |
| 2023-09-12 | 184.60 | 191.99 | 184.60 | 190.74 | 45.17 | qfq | 1,256,073 | 237,309,397 | 2.55% |
| 2023-09-11 | 181.00 | 186.61 | 179.57 | 185.99 | 44.05 | qfq | 1,443,999 | 265,655,337 | 2.25% |
| 2023-09-08 | 175.83 | 183.32 | 175.00 | 181.90 | 43.08 | qfq | 945,500 | 169,529,241 | 2.67% |
| 2023-09-07 | 179.20 | 180.30 | 176.76 | 177.17 | 41.96 | qfq | 524,060 | 93,195,923 | -1.22% |
| 2023-09-06 | 181.20 | 182.40 | 178.36 | 179.36 | 42.48 | qfq | 634,759 | 114,158,377 | -0.84% |
| 2023-09-05 | 184.00 | 185.18 | 180.71 | 180.88 | 42.84 | qfq | 939,421 | 171,420,220 | -1.70% |
| 2023-09-04 | 182.21 | 186.38 | 182.20 | 184.00 | 43.57 | qfq | 1,148,558 | 211,578,897 | 0.99% |
| 2023-09-01 | 182.48 | 184.00 | 180.50 | 182.20 | 43.15 | qfq | 604,720 | 110,185,872 | -0.14% |
| 2023-08-31 | 177.54 | 185.33 | 176.65 | 182.46 | 43.21 | qfq | 1,651,415 | 299,760,860 | 2.77% |
| 2023-08-30 | 176.26 | 181.11 | 173.90 | 177.54 | 42.04 | qfq | 1,766,636 | 313,694,009 | 0.88% |
| 2023-08-29 | 163.88 | 178.38 | 163.09 | 176.00 | 41.68 | qfq | 2,985,560 | 518,466,988 | 11.82% |
| 2023-08-28 | 172.50 | 172.50 | 157.13 | 157.39 | 37.27 | qfq | 2,042,593 | 332,073,943 | -4.01% |
| 2023-08-25 | 168.00 | 168.00 | 162.25 | 163.96 | 38.83 | qfq | 998,000 | 164,330,585 | -2.65% |
| 2023-08-24 | 163.95 | 169.50 | 159.67 | 168.42 | 39.88 | qfq | 1,596,436 | 263,644,932 | 3.21% |
| 2023-08-23 | 169.70 | 172.44 | 163.18 | 163.18 | 38.64 | qfq | 1,230,538 | 205,236,041 | -3.92% |
| 2023-08-22 | 169.21 | 170.66 | 166.10 | 169.83 | 40.22 | qfq | 679,967 | 114,372,046 | 0.53% |
| 2023-08-21 | 169.00 | 171.01 | 166.60 | 168.94 | 40.01 | qfq | 638,257 | 107,739,049 | -0.49% |
| 2023-08-18 | 173.48 | 173.98 | 169.78 | 169.78 | 40.21 | qfq | 622,020 | 106,380,956 | -2.17% |
| 2023-08-17 | 168.20 | 174.25 | 167.69 | 173.54 | 41.10 | qfq | 824,695 | 141,951,852 | 2.72% |
| 2023-08-16 | 170.97 | 174.95 | 168.95 | 168.95 | 40.01 | qfq | 914,999 | 157,404,838 | -1.46% |
| 2023-08-15 | 172.50 | 173.00 | 168.60 | 171.45 | 40.60 | qfq | 636,506 | 108,648,659 | -0.39% |
| 2023-08-14 | 169.70 | 172.50 | 165.05 | 172.12 | 40.76 | qfq | 992,964 | 167,594,573 | 1.37% |
| 2023-08-11 | 171.80 | 175.68 | 169.61 | 169.80 | 40.21 | qfq | 720,842 | 124,067,058 | -1.16% |
| 2023-08-10 | 167.00 | 172.19 | 167.00 | 171.80 | 40.69 | qfq | 748,785 | 127,280,474 | 1.57% |
| 2023-08-09 | 169.28 | 171.30 | 167.00 | 169.15 | 40.06 | qfq | 750,000 | 126,946,536 | -1.02% |
| 2023-08-08 | 171.12 | 172.08 | 169.20 | 170.89 | 40.47 | qfq | 756,699 | 128,827,803 | 0.38% |
| 2023-08-07 | 172.01 | 172.89 | 168.02 | 170.24 | 40.32 | qfq | 1,621,265 | 275,408,798 | -2.10% |
| 2023-08-04 | 174.00 | 174.35 | 170.50 | 173.90 | 41.18 | qfq | 905,909 | 156,034,416 | 0.26% |
| 2023-08-03 | 175.00 | 175.41 | 169.01 | 173.45 | 41.08 | qfq | 1,598,810 | 275,577,924 | -0.68% |
| 2023-08-02 | 182.41 | 182.41 | 173.80 | 174.63 | 41.36 | qfq | 1,548,414 | 272,449,006 | -4.24% |
| 2023-08-01 | 179.01 | 186.00 | 176.71 | 182.36 | 43.19 | qfq | 1,471,444 | 266,551,552 | 1.03% |
| 2023-07-31 | 178.50 | 185.48 | 176.78 | 180.50 | 42.75 | qfq | 1,418,966 | 257,418,471 | 1.96% |
| 2023-07-28 | 174.00 | 178.09 | 171.11 | 177.03 | 41.92 | qfq | 1,020,494 | 178,523,084 | 1.83% |
| 2023-07-27 | 173.33 | 178.78 | 169.00 | 173.85 | 41.17 | qfq | 1,686,568 | 294,822,850 | 0.67% |
| 2023-07-26 | 185.27 | 186.24 | 170.00 | 172.70 | 40.90 | qfq | 2,539,767 | 450,154,748 | -6.78% |
| 2023-07-25 | 187.00 | 189.00 | 182.60 | 185.27 | 43.87 | qfq | 1,026,827 | 190,087,887 | -0.66% |
| 2023-07-24 | 182.11 | 189.30 | 179.21 | 186.50 | 44.17 | qfq | 2,320,294 | 430,319,227 | 4.44% |
| 2023-07-21 | 208.20 | 211.99 | 174.38 | 178.57 | 42.29 | qfq | 3,782,324 | 701,650,950 | -14.42% |
| 2023-07-20 | 208.28 | 212.74 | 207.80 | 208.67 | 49.42 | qfq | 513,711 | 107,982,993 | 0.08% |
| 2023-07-19 | 204.24 | 210.64 | 204.24 | 208.51 | 49.38 | qfq | 587,388 | 122,562,293 | 0.98% |
| 2023-07-18 | 204.96 | 211.18 | 204.36 | 206.49 | 48.90 | qfq | 983,820 | 204,909,830 | 1.53% |