RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
惠城环保300779.SZ
最近收盘价49.822026-07-17
最近交易日2026-07-17
成交量（股）8,722,049
成交额（元）450,929,351
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-04 | 2026-06-12 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-06-04 | 2026-06-12 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-14 | 2025-07-22 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-17 | 2024-05-27 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-17 | 2024-05-27 | 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 | 54.00 | 54.44 | 49.82 | 49.82 | 49.82 | qfq | 8,722,049 | 450,929,351 | -8.67% |
| 2026-07-16 | 55.80 | 55.85 | 51.00 | 54.55 | 54.55 | qfq | 9,773,066 | 522,072,930 | 1.21% |
| 2026-07-15 | 54.00 | 58.55 | 52.48 | 53.90 | 53.90 | qfq | 12,201,050 | 670,458,108 | 1.49% |
| 2026-07-14 | 54.60 | 54.65 | 51.96 | 53.11 | 53.11 | qfq | 7,054,835 | 372,825,131 | -0.47% |
| 2026-07-13 | 56.01 | 57.98 | 53.20 | 53.36 | 53.36 | qfq | 7,610,397 | 419,607,572 | -5.56% |
| 2026-07-10 | 57.00 | 58.16 | 55.88 | 56.50 | 56.50 | qfq | 7,177,740 | 409,558,970 | 0.00% |
| 2026-07-09 | 57.50 | 57.95 | 55.11 | 56.50 | 56.50 | qfq | 8,023,651 | 450,310,391 | -1.74% |
| 2026-07-08 | 61.30 | 61.59 | 57.50 | 57.50 | 57.50 | qfq | 9,523,062 | 560,136,349 | -5.12% |
| 2026-07-07 | 60.80 | 62.50 | 59.00 | 60.60 | 60.60 | qfq | 12,866,004 | 783,297,028 | 2.23% |
| 2026-07-06 | 60.52 | 64.30 | 59.28 | 59.28 | 59.28 | qfq | 18,561,894 | 1,143,002,908 | 0.02% |
| 2026-07-03 | 49.39 | 59.27 | 48.90 | 59.27 | 59.27 | qfq | 12,957,706 | 724,193,572 | 20.00% |
| 2026-07-02 | 49.70 | 52.36 | 49.00 | 49.39 | 49.39 | qfq | 8,512,134 | 431,956,952 | -0.96% |
| 2026-07-01 | 49.80 | 51.20 | 47.02 | 49.87 | 49.87 | qfq | 9,448,253 | 462,913,799 | -0.66% |
| 2026-06-30 | 49.31 | 50.67 | 48.24 | 50.20 | 50.20 | qfq | 7,247,077 | 357,204,400 | 0.58% |
| 2026-06-29 | 53.51 | 53.60 | 49.30 | 49.91 | 49.91 | qfq | 9,288,753 | 476,039,432 | -8.00% |
| 2026-06-26 | 57.12 | 58.00 | 54.25 | 54.25 | 54.25 | qfq | 8,684,938 | 484,089,485 | -4.46% |
| 2026-06-25 | 56.60 | 58.50 | 55.92 | 56.78 | 56.78 | qfq | 7,627,465 | 434,700,132 | -0.05% |
| 2026-06-24 | 59.88 | 59.90 | 56.55 | 56.81 | 56.81 | qfq | 8,482,997 | 486,789,239 | -5.77% |
| 2026-06-23 | 58.98 | 62.33 | 58.50 | 60.29 | 60.29 | qfq | 10,245,520 | 622,848,066 | 2.24% |
| 2026-06-22 | 60.99 | 63.39 | 55.50 | 58.97 | 58.97 | qfq | 12,473,846 | 726,525,189 | -3.71% |
| 2026-06-18 | 60.92 | 62.82 | 59.84 | 61.24 | 61.24 | qfq | 9,320,326 | 567,620,699 | -0.23% |
| 2026-06-17 | 59.58 | 61.49 | 59.00 | 61.38 | 61.38 | qfq | 10,715,192 | 647,597,156 | 0.95% |
| 2026-06-16 | 54.00 | 61.39 | 53.34 | 60.80 | 60.80 | qfq | 16,054,802 | 951,524,301 | 11.85% |
| 2026-06-15 | 54.84 | 55.64 | 53.91 | 54.36 | 54.36 | qfq | 9,794,227 | 534,751,908 | -0.89% |
| 2026-06-12 | 55.58 | 56.31 | 54.04 | 54.85 | 54.85 | qfq | 8,360,663 | 462,102,733 | -27.76% |
| 2026-06-11 | 78.57 | 80.30 | 75.36 | 75.93 | 54.22 | qfq | 6,252,460 | 482,280,252 | -3.34% |
| 2026-06-10 | 76.69 | 79.30 | 75.01 | 78.55 | 56.09 | qfq | 5,907,047 | 454,664,745 | 0.99% |
| 2026-06-09 | 75.48 | 79.22 | 72.50 | 77.78 | 55.54 | qfq | 7,824,940 | 595,304,366 | 4.40% |
| 2026-06-08 | 77.25 | 79.49 | 73.74 | 74.50 | 53.20 | qfq | 6,215,844 | 474,401,439 | -7.28% |
| 2026-06-05 | 82.18 | 83.23 | 79.83 | 80.35 | 57.37 | qfq | 7,176,548 | 582,683,764 | -2.57% |
| 2026-06-04 | 82.56 | 87.19 | 82.11 | 82.47 | 58.89 | qfq | 12,718,136 | 1,073,587,613 | 0.76% |
| 2026-06-03 | 77.85 | 85.49 | 76.60 | 81.85 | 58.44 | qfq | 11,826,378 | 951,481,313 | 3.95% |
| 2026-06-02 | 80.84 | 81.16 | 78.37 | 78.74 | 56.22 | qfq | 5,696,727 | 451,203,927 | -3.10% |
| 2026-06-01 | 83.21 | 85.08 | 81.00 | 81.26 | 58.02 | qfq | 7,863,418 | 651,347,748 | -2.83% |
| 2026-05-29 | 87.41 | 87.88 | 83.01 | 83.63 | 59.72 | qfq | 7,964,829 | 674,996,685 | -3.32% |
| 2026-05-28 | 89.30 | 89.70 | 85.78 | 86.50 | 61.76 | qfq | 9,266,977 | 806,620,581 | -3.06% |
| 2026-05-27 | 91.93 | 93.50 | 88.66 | 89.23 | 63.71 | qfq | 14,277,334 | 1,297,730,796 | -3.17% |
| 2026-05-26 | 85.98 | 95.42 | 84.70 | 92.15 | 65.80 | qfq | 26,164,787 | 2,377,366,522 | 11.78% |
| 2026-05-25 | 69.89 | 82.44 | 69.40 | 82.44 | 58.87 | qfq | 16,192,529 | 1,261,717,556 | 20.00% |
| 2026-05-22 | 66.29 | 69.90 | 65.76 | 68.70 | 49.05 | qfq | 7,405,625 | 503,957,074 | 3.92% |
| 2026-05-21 | 68.18 | 69.50 | 66.10 | 66.11 | 47.21 | qfq | 5,777,024 | 391,370,052 | -3.42% |
| 2026-05-20 | 68.44 | 69.44 | 67.53 | 68.45 | 48.88 | qfq | 3,609,476 | 246,365,093 | -1.16% |
| 2026-05-19 | 67.94 | 69.44 | 67.18 | 69.25 | 49.45 | qfq | 4,201,637 | 287,101,653 | 1.85% |
| 2026-05-18 | 67.40 | 69.87 | 67.30 | 67.99 | 48.55 | qfq | 5,295,293 | 362,526,436 | 0.06% |
| 2026-05-15 | 69.51 | 70.06 | 67.23 | 67.95 | 48.52 | qfq | 5,864,447 | 400,009,935 | -2.85% |
| 2026-05-14 | 71.01 | 72.74 | 69.75 | 69.94 | 49.94 | qfq | 4,955,300 | 351,462,842 | -2.47% |
| 2026-05-13 | 70.31 | 72.72 | 69.86 | 71.71 | 51.20 | qfq | 6,243,401 | 447,785,340 | 1.01% |
| 2026-05-12 | 70.38 | 71.80 | 68.41 | 70.99 | 50.69 | qfq | 7,735,491 | 539,883,000 | 1.00% |
| 2026-05-11 | 73.25 | 73.28 | 69.50 | 70.29 | 50.19 | qfq | 7,259,314 | 513,024,788 | -3.79% |
| 2026-05-08 | 72.00 | 73.56 | 71.33 | 73.06 | 52.17 | qfq | 5,118,070 | 372,280,341 | 0.48% |
| 2026-05-07 | 69.50 | 73.60 | 67.85 | 72.71 | 51.92 | qfq | 10,675,885 | 751,640,449 | 4.54% |
| 2026-05-06 | 69.82 | 70.88 | 69.32 | 69.55 | 49.66 | qfq | 4,955,495 | 346,158,128 | -0.39% |
| 2026-04-30 | 70.00 | 71.25 | 69.01 | 69.82 | 49.85 | qfq | 4,362,009 | 303,897,960 | -0.85% |
| 2026-04-29 | 70.00 | 71.63 | 68.85 | 70.42 | 50.28 | qfq | 5,795,817 | 407,810,980 | 0.24% |
| 2026-04-28 | 73.19 | 73.46 | 69.53 | 70.25 | 50.16 | qfq | 8,563,779 | 603,434,940 | -4.63% |
| 2026-04-27 | 70.90 | 73.86 | 69.50 | 73.66 | 52.60 | qfq | 10,162,844 | 735,002,207 | 3.51% |
| 2026-04-24 | 86.00 | 86.90 | 70.04 | 71.16 | 50.81 | qfq | 20,093,292 | 1,526,243,707 | -17.89% |
| 2026-04-23 | 88.50 | 90.82 | 86.17 | 86.66 | 61.88 | qfq | 5,352,350 | 470,267,403 | -1.94% |
| 2026-04-22 | 90.01 | 90.55 | 88.30 | 88.37 | 63.10 | qfq | 5,071,374 | 451,851,076 | -2.63% |
| 2026-04-21 | 91.01 | 91.33 | 88.90 | 90.76 | 64.81 | qfq | 3,895,996 | 351,306,252 | -0.38% |
| 2026-04-20 | 90.11 | 92.69 | 89.50 | 91.11 | 65.06 | qfq | 4,778,080 | 435,047,064 | 0.67% |
| 2026-04-17 | 90.11 | 91.50 | 89.14 | 90.50 | 64.62 | qfq | 4,229,808 | 382,058,452 | -0.12% |
| 2026-04-16 | 89.02 | 91.35 | 88.30 | 90.61 | 64.70 | qfq | 4,863,118 | 437,974,442 | 1.64% |
| 2026-04-15 | 90.48 | 91.26 | 88.90 | 89.15 | 63.66 | qfq | 3,757,698 | 337,501,104 | -1.49% |
| 2026-04-14 | 92.00 | 92.80 | 89.51 | 90.50 | 64.62 | qfq | 4,153,388 | 375,431,989 | -0.76% |
| 2026-04-13 | 92.55 | 93.79 | 91.00 | 91.19 | 65.11 | qfq | 3,834,291 | 352,655,495 | -1.76% |
| 2026-04-10 | 92.40 | 94.68 | 92.39 | 92.82 | 66.28 | qfq | 3,914,228 | 366,391,032 | 0.17% |
| 2026-04-09 | 92.00 | 94.40 | 91.35 | 92.66 | 66.16 | qfq | 4,070,921 | 378,674,196 | -0.57% |
| 2026-04-08 | 90.00 | 93.19 | 89.45 | 93.19 | 66.54 | qfq | 5,295,135 | 485,889,937 | 5.17% |
| 2026-04-07 | 87.31 | 89.98 | 86.50 | 88.61 | 63.27 | qfq | 3,211,821 | 284,178,383 | 0.69% |
| 2026-04-03 | 91.82 | 92.19 | 87.21 | 88.00 | 62.84 | qfq | 5,004,095 | 444,480,833 | -4.16% |
| 2026-04-02 | 95.80 | 95.85 | 91.00 | 91.82 | 65.56 | qfq | 6,373,601 | 589,297,305 | -5.10% |
| 2026-04-01 | 92.43 | 97.71 | 91.75 | 96.75 | 69.08 | qfq | 9,431,439 | 902,078,662 | 5.95% |
| 2026-03-31 | 92.70 | 94.50 | 90.86 | 91.32 | 65.21 | qfq | 6,292,454 | 583,103,271 | -0.64% |
| 2026-03-30 | 88.11 | 94.84 | 88.06 | 91.91 | 65.63 | qfq | 8,169,330 | 749,784,864 | 5.00% |
| 2026-03-27 | 83.00 | 90.50 | 82.27 | 87.53 | 62.50 | qfq | 7,213,045 | 626,339,648 | 3.71% |
| 2026-03-26 | 87.19 | 87.40 | 83.81 | 84.40 | 60.26 | qfq | 4,109,800 | 350,294,326 | -3.43% |
| 2026-03-25 | 86.54 | 88.44 | 86.32 | 87.40 | 62.41 | qfq | 3,930,837 | 342,858,812 | 0.49% |
| 2026-03-24 | 87.34 | 87.66 | 84.26 | 86.97 | 62.10 | qfq | 4,354,184 | 374,219,602 | 1.46% |
| 2026-03-23 | 88.90 | 89.75 | 85.00 | 85.72 | 61.21 | qfq | 6,258,502 | 547,305,968 | -5.00% |
| 2026-03-20 | 93.52 | 93.70 | 89.00 | 90.23 | 64.43 | qfq | 6,641,740 | 605,217,180 | -4.63% |
| 2026-03-19 | 94.50 | 99.40 | 92.51 | 94.61 | 67.56 | qfq | 7,118,320 | 680,818,332 | -0.72% |
| 2026-03-18 | 94.19 | 95.35 | 92.51 | 95.30 | 68.05 | qfq | 4,603,109 | 431,002,610 | 0.53% |
| 2026-03-17 | 99.82 | 100.00 | 94.60 | 94.80 | 67.69 | qfq | 7,997,802 | 768,934,476 | -5.22% |
| 2026-03-16 | 103.00 | 105.01 | 98.36 | 100.02 | 71.42 | qfq | 8,107,112 | 819,285,215 | -2.54% |
| 2026-03-13 | 102.03 | 106.80 | 101.85 | 102.63 | 73.28 | qfq | 10,196,094 | 1,062,394,442 | 0.60% |
| 2026-03-12 | 102.63 | 105.50 | 101.40 | 102.02 | 72.85 | qfq | 5,278,236 | 544,183,365 | -0.13% |
| 2026-03-11 | 102.05 | 105.60 | 101.72 | 102.15 | 72.94 | qfq | 6,178,248 | 638,302,928 | -0.63% |
| 2026-03-10 | 102.05 | 103.34 | 100.61 | 102.80 | 73.40 | qfq | 6,407,719 | 654,857,953 | 0.19% |
| 2026-03-09 | 98.00 | 105.88 | 97.91 | 102.60 | 73.26 | qfq | 14,420,451 | 1,484,815,378 | 6.76% |
| 2026-03-06 | 93.00 | 97.13 | 92.33 | 96.10 | 68.62 | qfq | 5,348,512 | 511,527,308 | 2.54% |
| 2026-03-05 | 97.00 | 98.05 | 93.02 | 93.72 | 66.92 | qfq | 7,414,486 | 702,535,615 | -4.26% |
| 2026-03-04 | 97.10 | 102.00 | 95.68 | 97.89 | 69.90 | qfq | 6,521,170 | 643,852,372 | 0.44% |
| 2026-03-03 | 100.06 | 100.58 | 96.91 | 97.46 | 69.59 | qfq | 4,740,552 | 464,529,474 | -2.82% |
| 2026-03-02 | 99.14 | 104.00 | 97.62 | 100.29 | 71.61 | qfq | 5,773,689 | 576,201,058 | -0.86% |
| 2026-02-27 | 98.93 | 104.89 | 98.00 | 101.16 | 72.23 | qfq | 7,064,869 | 717,150,748 | 2.25% |
| 2026-02-26 | 103.99 | 104.10 | 98.00 | 98.93 | 70.64 | qfq | 5,788,178 | 574,618,350 | -2.78% |
| 2026-02-25 | 100.16 | 103.59 | 100.11 | 101.76 | 72.66 | qfq | 4,594,558 | 469,240,715 | 1.77% |
| 2026-02-24 | 103.44 | 104.00 | 98.32 | 99.99 | 71.40 | qfq | 5,674,741 | 567,167,073 | -2.53% |
| 2026-02-13 | 98.58 | 104.79 | 97.97 | 102.59 | 73.25 | qfq | 10,995,261 | 1,131,032,970 | 6.08% |
| 2026-02-12 | 98.80 | 98.96 | 95.58 | 96.71 | 69.05 | qfq | 4,483,368 | 433,379,827 | -2.96% |
| 2026-02-11 | 100.30 | 104.97 | 98.50 | 99.66 | 71.16 | qfq | 5,902,870 | 594,564,868 | 1.38% |
| 2026-02-10 | 106.95 | 107.20 | 97.59 | 98.30 | 70.19 | qfq | 10,023,576 | 1,007,297,307 | -8.27% |
| 2026-02-09 | 103.58 | 110.88 | 103.46 | 107.16 | 76.52 | qfq | 9,894,018 | 1,070,976,256 | 5.11% |
| 2026-02-06 | 101.57 | 103.48 | 99.90 | 101.95 | 72.80 | qfq | 4,949,662 | 504,521,240 | 0.37% |
| 2026-02-05 | 102.47 | 108.73 | 100.76 | 101.57 | 72.52 | qfq | 7,561,373 | 788,014,807 | -0.89% |
| 2026-02-04 | 99.97 | 104.50 | 99.03 | 102.48 | 73.17 | qfq | 5,688,996 | 582,374,184 | 2.48% |
| 2026-02-03 | 96.93 | 100.98 | 96.61 | 100.00 | 71.40 | qfq | 5,189,301 | 514,196,265 | 3.43% |
| 2026-02-02 | 96.95 | 101.68 | 96.37 | 96.68 | 69.03 | qfq | 4,512,952 | 446,589,550 | -1.05% |
| 2026-01-30 | 98.07 | 99.55 | 97.18 | 97.71 | 69.77 | qfq | 4,323,200 | 424,234,547 | -0.35% |
| 2026-01-29 | 99.70 | 101.14 | 97.91 | 98.05 | 70.01 | qfq | 4,486,212 | 444,979,079 | -1.65% |
| 2026-01-28 | 101.00 | 101.74 | 99.10 | 99.70 | 71.19 | qfq | 4,196,362 | 418,589,704 | -1.43% |
| 2026-01-27 | 102.91 | 103.50 | 99.30 | 101.15 | 72.22 | qfq | 5,578,917 | 561,083,452 | -1.68% |
| 2026-01-26 | 106.56 | 108.83 | 102.00 | 102.88 | 73.46 | qfq | 5,732,622 | 595,898,691 | -4.13% |
| 2026-01-23 | 106.86 | 109.12 | 104.67 | 107.31 | 76.62 | qfq | 5,248,790 | 561,265,570 | 0.86% |
| 2026-01-22 | 101.51 | 107.99 | 101.51 | 106.40 | 75.97 | qfq | 7,362,101 | 779,213,707 | 4.00% |
| 2026-01-21 | 103.88 | 105.33 | 101.73 | 102.31 | 73.05 | qfq | 5,805,768 | 598,630,534 | 0.90% |
| 2026-01-20 | 106.47 | 107.39 | 99.80 | 101.40 | 72.40 | qfq | 9,543,013 | 979,011,950 | -5.28% |
| 2026-01-19 | 108.10 | 108.38 | 88.64 | 107.05 | 76.44 | qfq | 9,600,894 | 1,006,668,629 | -3.38% |
| 2026-01-16 | 110.44 | 113.22 | 108.20 | 110.80 | 79.12 | qfq | 9,203,189 | 1,017,275,705 | 1.93% |
| 2026-01-15 | 115.20 | 115.20 | 105.99 | 108.70 | 77.62 | qfq | 11,721,464 | 1,281,606,345 | -5.49% |
| 2026-01-14 | 116.50 | 118.45 | 112.81 | 115.01 | 82.12 | qfq | 7,616,859 | 878,600,810 | -1.04% |
| 2026-01-13 | 121.66 | 122.71 | 115.38 | 116.22 | 82.99 | qfq | 8,028,670 | 946,573,135 | -4.60% |
| 2026-01-12 | 124.99 | 127.88 | 119.25 | 121.82 | 86.98 | qfq | 9,215,061 | 1,121,635,260 | -3.78% |
| 2026-01-09 | 123.85 | 126.99 | 123.70 | 126.60 | 90.40 | qfq | 5,206,292 | 654,119,028 | 2.21% |
| 2026-01-08 | 129.98 | 129.99 | 123.58 | 123.86 | 88.44 | qfq | 6,595,352 | 828,578,979 | -4.50% |
| 2026-01-07 | 131.94 | 132.16 | 123.37 | 129.70 | 92.61 | qfq | 5,303,409 | 680,288,075 | -1.31% |
| 2026-01-06 | 133.00 | 134.77 | 130.62 | 131.42 | 93.84 | qfq | 4,091,633 | 539,888,609 | -1.75% |
| 2026-01-05 | 129.00 | 134.88 | 129.00 | 133.76 | 95.51 | qfq | 4,969,360 | 659,558,085 | 2.81% |
| 2025-12-31 | 129.08 | 131.50 | 127.66 | 130.11 | 92.90 | qfq | 4,746,941 | 616,652,013 | -0.57% |
| 2025-12-30 | 146.37 | 146.37 | 129.80 | 130.85 | 93.43 | qfq | 9,540,350 | 1,270,500,413 | -9.01% |
| 2025-12-29 | 144.83 | 150.49 | 143.00 | 143.80 | 102.68 | qfq | 5,235,376 | 769,138,069 | -0.71% |
| 2025-12-26 | 148.99 | 149.01 | 143.51 | 144.83 | 103.41 | qfq | 4,516,018 | 655,234,783 | -3.39% |
| 2025-12-25 | 149.09 | 155.50 | 148.00 | 149.91 | 107.04 | qfq | 6,027,331 | 914,624,935 | 1.59% |
| 2025-12-24 | 141.38 | 152.00 | 140.68 | 147.56 | 105.36 | qfq | 7,074,151 | 1,037,461,069 | 7.11% |
| 2025-12-23 | 134.88 | 138.50 | 134.88 | 137.77 | 98.37 | qfq | 5,760,221 | 788,105,020 | 1.40% |
| 2025-12-22 | 158.00 | 158.25 | 135.50 | 135.87 | 97.02 | qfq | 13,609,294 | 1,962,902,403 | -12.43% |
| 2025-12-19 | 143.88 | 156.50 | 141.02 | 155.15 | 110.78 | qfq | 8,651,886 | 1,313,828,741 | 8.88% |
| 2025-12-18 | 141.55 | 147.00 | 141.00 | 142.50 | 101.75 | qfq | 5,297,919 | 764,388,706 | -0.15% |
| 2025-12-17 | 137.00 | 142.90 | 135.20 | 142.72 | 101.91 | qfq | 5,047,691 | 703,369,664 | 3.77% |
| 2025-12-16 | 137.00 | 140.50 | 135.60 | 137.53 | 98.20 | qfq | 4,730,704 | 654,385,099 | 1.78% |
| 2025-12-15 | 139.88 | 141.50 | 134.10 | 135.12 | 96.48 | qfq | 3,826,540 | 523,200,722 | -2.62% |
| 2025-12-12 | 133.23 | 142.60 | 133.01 | 138.76 | 99.08 | qfq | 5,681,509 | 788,844,572 | 4.16% |
| 2025-12-11 | 134.53 | 136.50 | 132.68 | 133.22 | 95.12 | qfq | 3,184,970 | 428,011,746 | -0.47% |
| 2025-12-10 | 131.01 | 134.80 | 129.12 | 133.85 | 95.57 | qfq | 2,876,138 | 379,488,237 | 1.54% |
| 2025-12-09 | 132.00 | 133.56 | 130.60 | 131.82 | 94.12 | qfq | 2,793,382 | 368,620,182 | -0.48% |
| 2025-12-08 | 133.53 | 136.45 | 131.40 | 132.45 | 94.57 | qfq | 4,931,725 | 657,858,230 | 0.34% |
| 2025-12-05 | 124.00 | 132.62 | 123.29 | 132.00 | 94.25 | qfq | 7,890,880 | 1,009,815,602 | 8.01% |
| 2025-12-04 | 122.00 | 122.89 | 120.89 | 122.21 | 87.26 | qfq | 2,576,579 | 314,133,535 | -0.03% |
| 2025-12-03 | 121.97 | 125.30 | 118.00 | 122.25 | 87.29 | qfq | 5,808,388 | 707,039,933 | -0.28% |
| 2025-12-02 | 123.01 | 129.61 | 121.75 | 122.59 | 87.53 | qfq | 6,864,374 | 853,795,720 | -2.71% |
| 2025-12-01 | 139.37 | 140.70 | 122.91 | 126.00 | 89.97 | qfq | 13,025,908 | 1,649,977,141 | -11.40% |
| 2025-11-28 | 141.52 | 143.99 | 138.20 | 142.21 | 101.54 | qfq | 3,926,589 | 555,495,639 | 0.04% |
| 2025-11-27 | 144.95 | 147.14 | 142.00 | 142.15 | 101.50 | qfq | 3,553,701 | 510,753,069 | -2.24% |
| 2025-11-26 | 147.61 | 149.00 | 144.10 | 145.41 | 103.83 | qfq | 3,904,316 | 570,616,664 | -2.18% |
| 2025-11-25 | 151.11 | 153.30 | 148.58 | 148.65 | 106.14 | qfq | 4,578,183 | 689,140,365 | -1.63% |
| 2025-11-24 | 151.29 | 153.13 | 148.35 | 151.11 | 107.90 | qfq | 3,834,955 | 579,064,969 | -0.12% |
| 2025-11-21 | 154.52 | 157.97 | 150.20 | 151.29 | 108.03 | qfq | 5,794,318 | 886,071,373 | -3.80% |
| 2025-11-20 | 153.87 | 163.00 | 151.31 | 157.26 | 112.29 | qfq | 8,033,977 | 1,273,911,722 | 4.11% |
| 2025-11-19 | 154.56 | 156.87 | 149.50 | 151.05 | 107.86 | qfq | 4,038,948 | 615,742,110 | -2.80% |
| 2025-11-18 | 146.51 | 158.10 | 145.00 | 155.40 | 110.96 | qfq | 8,068,835 | 1,240,416,197 | 5.30% |
| 2025-11-17 | 153.72 | 158.00 | 147.00 | 147.58 | 105.38 | qfq | 5,376,507 | 814,212,648 | 0.03% |
| 2025-11-14 | 145.42 | 154.50 | 144.28 | 147.54 | 105.35 | qfq | 5,508,375 | 826,449,126 | 2.76% |
| 2025-11-13 | 143.09 | 147.48 | 140.58 | 143.58 | 102.52 | qfq | 4,152,287 | 601,428,276 | 3.21% |
| 2025-11-12 | 140.42 | 140.70 | 137.00 | 139.11 | 99.33 | qfq | 2,811,273 | 390,088,037 | -1.16% |
| 2025-11-11 | 143.72 | 144.50 | 139.46 | 140.74 | 100.49 | qfq | 3,607,760 | 510,740,539 | -2.49% |
| 2025-11-10 | 150.00 | 151.60 | 137.36 | 144.33 | 103.06 | qfq | 8,181,011 | 1,169,860,484 | -5.19% |
| 2025-11-07 | 156.68 | 156.90 | 151.68 | 152.23 | 108.70 | qfq | 3,732,789 | 573,318,942 | -3.65% |
| 2025-11-06 | 156.00 | 160.90 | 154.10 | 158.00 | 112.82 | qfq | 3,168,398 | 499,305,128 | 1.30% |
| 2025-11-05 | 156.20 | 158.00 | 151.50 | 155.98 | 111.38 | qfq | 3,662,331 | 568,198,493 | -0.41% |
| 2025-11-04 | 154.00 | 159.64 | 151.61 | 156.62 | 111.83 | qfq | 4,060,506 | 632,035,617 | 1.97% |
| 2025-11-03 | 155.56 | 157.17 | 150.41 | 153.59 | 109.67 | qfq | 3,026,074 | 462,426,827 | -0.44% |
| 2025-10-31 | 155.36 | 157.29 | 151.73 | 154.27 | 110.15 | qfq | 2,872,900 | 443,802,529 | -1.53% |
| 2025-10-30 | 162.00 | 165.00 | 156.03 | 156.66 | 111.86 | qfq | 3,508,400 | 558,843,915 | -2.74% |
| 2025-10-29 | 155.55 | 162.22 | 155.00 | 161.07 | 115.01 | qfq | 5,115,310 | 815,995,141 | 5.29% |
| 2025-10-28 | 153.29 | 155.60 | 151.03 | 152.98 | 109.23 | qfq | 3,064,309 | 470,310,650 | -1.02% |
| 2025-10-27 | 155.30 | 160.50 | 153.60 | 154.56 | 110.36 | qfq | 3,890,884 | 607,475,987 | 0.14% |
| 2025-10-24 | 154.33 | 156.46 | 150.00 | 154.35 | 110.21 | qfq | 5,203,843 | 798,164,524 | -0.10% |
| 2025-10-23 | 176.63 | 176.63 | 150.87 | 154.50 | 110.32 | qfq | 9,768,052 | 1,555,713,202 | -12.51% |
| 2025-10-22 | 175.20 | 180.54 | 173.88 | 176.60 | 126.10 | qfq | 3,912,049 | 691,232,718 | 1.61% |
| 2025-10-21 | 165.89 | 174.50 | 165.89 | 173.80 | 124.10 | qfq | 4,357,466 | 747,067,735 | 4.70% |
| 2025-10-20 | 171.90 | 172.90 | 163.41 | 166.00 | 118.53 | qfq | 4,073,594 | 682,389,160 | -2.92% |
| 2025-10-17 | 175.00 | 175.97 | 167.80 | 171.00 | 122.10 | qfq | 4,009,653 | 688,050,707 | -2.16% |
| 2025-10-16 | 182.98 | 183.92 | 173.80 | 174.77 | 124.79 | qfq | 5,068,644 | 900,958,639 | -3.76% |
| 2025-10-15 | 175.00 | 187.35 | 171.00 | 181.59 | 129.66 | qfq | 7,597,320 | 1,372,355,771 | 2.94% |
| 2025-10-14 | 181.00 | 184.88 | 171.68 | 176.40 | 125.96 | qfq | 11,355,806 | 2,005,972,119 | 3.23% |
| 2025-10-13 | 151.09 | 170.88 | 147.01 | 170.88 | 122.01 | qfq | 14,357,482 | 2,377,945,364 | 20.00% |
| 2025-10-10 | 163.00 | 163.00 | 140.31 | 142.40 | 101.68 | qfq | 12,169,229 | 1,793,904,197 | -13.09% |
| 2025-10-09 | 182.90 | 182.90 | 163.30 | 163.85 | 117.00 | qfq | 8,765,623 | 1,506,157,324 | -6.37% |
| 2025-09-30 | 195.55 | 196.00 | 158.57 | 175.00 | 124.96 | qfq | 15,576,843 | 2,684,368,031 | -11.71% |
| 2025-09-29 | 203.10 | 207.99 | 195.08 | 198.21 | 141.53 | qfq | 5,778,417 | 1,170,782,005 | 0.03% |
| 2025-09-26 | 194.00 | 203.86 | 190.31 | 198.16 | 141.49 | qfq | 6,042,191 | 1,188,568,589 | 3.21% |
| 2025-09-25 | 185.77 | 197.00 | 183.80 | 192.00 | 137.10 | qfq | 6,020,914 | 1,156,552,782 | 4.88% |
| 2025-09-24 | 181.00 | 184.68 | 177.72 | 183.07 | 130.72 | qfq | 4,119,970 | 751,067,907 | 2.60% |
| 2025-09-23 | 175.10 | 180.00 | 171.66 | 178.43 | 127.41 | qfq | 4,682,476 | 822,850,439 | 1.79% |
| 2025-09-22 | 178.99 | 180.08 | 172.44 | 175.29 | 125.16 | qfq | 4,070,619 | 713,980,808 | -3.34% |
| 2025-09-19 | 182.16 | 187.77 | 179.10 | 181.34 | 129.48 | qfq | 3,846,125 | 703,323,090 | -1.00% |
| 2025-09-18 | 187.25 | 191.81 | 181.04 | 183.18 | 130.80 | qfq | 6,610,886 | 1,236,246,118 | -0.03% |
| 2025-09-17 | 180.99 | 183.88 | 179.00 | 183.23 | 130.83 | qfq | 3,821,815 | 693,893,647 | 0.14% |
| 2025-09-16 | 179.78 | 186.79 | 178.37 | 182.98 | 130.65 | qfq | 4,261,599 | 776,750,065 | 2.76% |
| 2025-09-15 | 185.05 | 185.30 | 177.00 | 178.06 | 127.14 | qfq | 4,218,271 | 758,573,247 | -4.24% |
| 2025-09-12 | 181.99 | 190.88 | 181.50 | 185.95 | 132.78 | qfq | 4,518,440 | 844,376,964 | 1.97% |
| 2025-09-11 | 183.99 | 184.40 | 172.00 | 182.36 | 130.21 | qfq | 6,049,640 | 1,075,904,897 | -1.16% |
| 2025-09-10 | 183.00 | 185.80 | 180.00 | 184.50 | 131.74 | qfq | 2,995,587 | 549,179,675 | 0.82% |
| 2025-09-09 | 192.01 | 192.01 | 179.51 | 183.00 | 130.67 | qfq | 4,619,672 | 855,813,086 | -3.82% |
| 2025-09-08 | 198.20 | 198.90 | 190.20 | 190.26 | 135.85 | qfq | 3,419,780 | 663,123,864 | -4.00% |
| 2025-09-05 | 191.03 | 198.50 | 186.05 | 198.18 | 141.51 | qfq | 3,643,183 | 704,462,120 | 3.75% |
| 2025-09-04 | 203.00 | 204.57 | 190.02 | 191.02 | 136.40 | qfq | 4,159,986 | 820,936,064 | -5.90% |
| 2025-09-03 | 205.00 | 209.49 | 200.37 | 202.99 | 144.94 | qfq | 3,283,860 | 673,204,918 | -0.98% |
| 2025-09-02 | 211.00 | 212.06 | 202.34 | 205.00 | 146.38 | qfq | 3,929,200 | 807,651,862 | -2.61% |
| 2025-09-01 | 214.54 | 219.33 | 204.00 | 210.50 | 150.31 | qfq | 4,608,366 | 975,515,903 | -1.89% |
| 2025-08-29 | 218.00 | 220.00 | 211.11 | 214.55 | 153.20 | qfq | 3,375,485 | 724,181,520 | -2.22% |
| 2025-08-28 | 214.03 | 221.00 | 213.00 | 219.42 | 156.67 | qfq | 3,768,490 | 818,460,968 | 1.62% |
| 2025-08-27 | 226.20 | 228.42 | 215.32 | 215.92 | 154.18 | qfq | 4,455,524 | 987,853,866 | -4.70% |
| 2025-08-26 | 222.00 | 231.51 | 221.92 | 226.57 | 161.78 | qfq | 5,045,648 | 1,137,756,880 | 1.38% |
| 2025-08-25 | 199.01 | 223.86 | 199.00 | 223.48 | 159.57 | qfq | 7,467,615 | 1,614,322,551 | 13.01% |
| 2025-08-22 | 196.05 | 199.50 | 194.00 | 197.76 | 141.21 | qfq | 3,577,322 | 702,951,717 | -0.07% |
| 2025-08-21 | 203.95 | 206.60 | 196.88 | 197.89 | 141.30 | qfq | 3,641,044 | 734,244,837 | -3.00% |
| 2025-08-20 | 206.38 | 210.00 | 199.00 | 204.00 | 145.66 | qfq | 4,565,120 | 926,391,996 | -1.44% |
| 2025-08-19 | 211.00 | 215.80 | 206.92 | 206.99 | 147.80 | qfq | 4,255,735 | 892,050,133 | -1.98% |
| 2025-08-18 | 207.00 | 215.85 | 206.39 | 211.18 | 150.79 | qfq | 5,145,120 | 1,081,686,470 | 0.95% |
| 2025-08-15 | 212.80 | 218.99 | 201.68 | 209.19 | 149.37 | qfq | 5,896,695 | 1,251,636,884 | -1.90% |
| 2025-08-14 | 201.00 | 214.95 | 197.51 | 213.25 | 152.27 | qfq | 6,158,298 | 1,282,661,656 | 6.28% |
| 2025-08-13 | 193.10 | 202.50 | 193.09 | 200.65 | 143.27 | qfq | 4,358,089 | 866,156,715 | 3.96% |
| 2025-08-12 | 191.46 | 193.80 | 188.51 | 193.00 | 137.81 | qfq | 3,695,118 | 706,641,767 | 0.80% |
| 2025-08-11 | 185.00 | 193.92 | 183.20 | 191.46 | 136.71 | qfq | 4,499,868 | 857,500,979 | 3.88% |
| 2025-08-08 | 181.60 | 187.00 | 180.68 | 184.30 | 131.60 | qfq | 4,234,215 | 777,859,739 | 1.26% |
| 2025-08-07 | 175.66 | 183.41 | 175.07 | 182.00 | 129.95 | qfq | 4,449,900 | 800,734,704 | 3.49% |
| 2025-08-06 | 172.51 | 183.96 | 170.36 | 175.87 | 125.58 | qfq | 5,461,107 | 969,165,766 | 2.17% |
| 2025-08-05 | 170.08 | 175.10 | 170.08 | 172.14 | 122.91 | qfq | 3,023,267 | 521,635,552 | 0.50% |
| 2025-08-04 | 167.49 | 172.80 | 166.33 | 171.28 | 122.30 | qfq | 3,323,120 | 566,549,516 | 1.53% |
| 2025-08-01 | 170.98 | 171.60 | 164.08 | 168.70 | 120.46 | qfq | 5,652,345 | 946,213,153 | -1.09% |
| 2025-07-31 | 179.51 | 180.49 | 168.00 | 170.56 | 121.79 | qfq | 6,300,974 | 1,080,991,518 | -5.03% |
| 2025-07-30 | 181.00 | 183.43 | 179.01 | 179.59 | 128.23 | qfq | 2,939,890 | 532,404,886 | -1.36% |
| 2025-07-29 | 189.78 | 191.00 | 180.00 | 182.07 | 130.00 | qfq | 4,581,181 | 835,847,505 | -3.77% |
| 2025-07-28 | 181.00 | 195.00 | 181.00 | 189.21 | 135.10 | qfq | 5,674,261 | 1,072,004,596 | 4.52% |
| 2025-07-25 | 180.25 | 183.76 | 176.20 | 181.03 | 129.26 | qfq | 5,085,116 | 914,565,405 | 0.02% |
| 2025-07-24 | 188.00 | 189.04 | 180.20 | 181.00 | 129.24 | qfq | 5,316,649 | 982,910,942 | -4.11% |
| 2025-07-23 | 187.81 | 190.49 | 185.68 | 188.76 | 134.78 | qfq | 3,091,389 | 583,092,995 | 0.27% |
| 2025-07-22 | 193.02 | 193.97 | 186.80 | 188.26 | 134.42 | qfq | 5,707,261 | 1,079,959,991 | -2.48% |
| 2025-07-21 | 209.00 | 213.50 | 183.00 | 193.04 | 137.77 | qfq | 9,164,231 | 1,810,223,101 | -6.07% |
| 2025-07-18 | 208.77 | 212.99 | 202.66 | 205.52 | 146.67 | qfq | 4,897,252 | 1,009,956,999 | -0.60% |
| 2025-07-17 | 211.50 | 212.49 | 204.61 | 206.77 | 147.57 | qfq | 5,622,506 | 1,165,817,186 | -1.75% |
| 2025-07-16 | 229.30 | 229.48 | 207.98 | 210.46 | 150.20 | qfq | 7,386,200 | 1,603,638,339 | -7.20% |
| 2025-07-15 | 217.62 | 229.66 | 217.00 | 226.80 | 161.86 | qfq | 4,718,540 | 1,060,258,609 | 2.16% |
| 2025-07-14 | 246.00 | 246.30 | 210.00 | 222.00 | 158.43 | qfq | 9,533,320 | 2,118,126,689 | -9.40% |
| 2025-07-11 | 250.00 | 251.65 | 242.66 | 245.02 | 174.86 | qfq | 4,567,140 | 1,129,933,789 | 1.14% |
| 2025-07-10 | 240.00 | 244.18 | 234.11 | 242.25 | 172.89 | qfq | 4,774,291 | 1,141,989,468 | 2.46% |
| 2025-07-09 | 210.72 | 240.00 | 210.00 | 236.43 | 168.73 | qfq | 6,550,396 | 1,484,171,373 | 12.08% |
| 2025-07-08 | 210.00 | 216.00 | 197.33 | 210.95 | 150.55 | qfq | 6,596,055 | 1,361,679,092 | 3.22% |
| 2025-07-07 | 195.00 | 205.00 | 192.01 | 204.37 | 145.85 | qfq | 5,686,627 | 1,140,799,808 | 7.10% |
| 2025-07-04 | 184.90 | 192.59 | 183.50 | 190.83 | 136.19 | qfq | 3,229,608 | 610,818,660 | 2.69% |
| 2025-07-03 | 178.37 | 185.84 | 176.60 | 185.84 | 132.63 | qfq | 3,692,033 | 674,183,750 | 4.19% |
| 2025-07-02 | 180.00 | 182.05 | 177.51 | 178.37 | 127.30 | qfq | 2,284,340 | 410,217,873 | -1.23% |
| 2025-07-01 | 180.00 | 185.77 | 178.91 | 180.60 | 128.89 | qfq | 1,722,380 | 313,746,443 | 1.18% |
| 2025-06-30 | 179.20 | 182.00 | 177.50 | 178.49 | 127.38 | qfq | 1,857,476 | 332,922,336 | -1.33% |
| 2025-06-27 | 184.47 | 186.96 | 180.50 | 180.90 | 129.10 | qfq | 1,753,270 | 321,545,741 | -1.77% |
| 2025-06-26 | 179.50 | 188.88 | 177.31 | 184.16 | 131.43 | qfq | 2,906,722 | 533,280,716 | 2.03% |
| 2025-06-25 | 178.01 | 180.88 | 178.00 | 180.50 | 128.82 | qfq | 1,891,210 | 339,548,396 | 0.98% |
| 2025-06-24 | 170.00 | 180.12 | 170.00 | 178.74 | 127.56 | qfq | 3,143,080 | 556,120,498 | 5.22% |
| 2025-06-23 | 162.22 | 169.99 | 162.00 | 169.87 | 121.23 | qfq | 2,025,278 | 336,715,618 | 3.90% |
| 2025-06-20 | 165.33 | 167.80 | 163.38 | 163.50 | 116.69 | qfq | 1,207,700 | 199,788,247 | -0.86% |
| 2025-06-19 | 169.99 | 171.45 | 164.74 | 164.92 | 117.70 | qfq | 2,025,957 | 339,494,959 | -2.87% |
| 2025-06-18 | 170.00 | 171.60 | 167.90 | 169.80 | 121.18 | qfq | 1,232,380 | 208,802,238 | -0.32% |
| 2025-06-17 | 170.00 | 173.10 | 168.25 | 170.35 | 121.57 | qfq | 1,940,411 | 331,153,575 | 1.80% |
| 2025-06-16 | 172.00 | 172.89 | 164.43 | 167.33 | 119.42 | qfq | 2,652,640 | 446,020,035 | -2.72% |
| 2025-06-13 | 170.03 | 174.49 | 169.20 | 172.00 | 122.75 | qfq | 1,906,320 | 326,976,179 | 0.87% |
| 2025-06-12 | 170.50 | 174.33 | 168.33 | 170.52 | 121.70 | qfq | 2,251,620 | 385,982,474 | 0.34% |
| 2025-06-11 | 171.62 | 174.80 | 165.00 | 169.94 | 121.28 | qfq | 2,547,980 | 434,006,895 | -1.50% |
| 2025-06-10 | 176.10 | 177.36 | 169.00 | 172.53 | 123.13 | qfq | 2,484,968 | 430,393,309 | -2.18% |
| 2025-06-09 | 174.30 | 178.50 | 174.30 | 176.38 | 125.88 | qfq | 1,976,555 | 349,466,275 | -0.03% |
| 2025-06-06 | 179.99 | 181.82 | 175.55 | 176.44 | 125.92 | qfq | 2,007,428 | 356,854,259 | -2.03% |
| 2025-06-05 | 178.00 | 180.88 | 177.02 | 180.10 | 128.53 | qfq | 2,366,132 | 423,938,370 | 1.38% |
| 2025-06-04 | 162.55 | 180.00 | 160.87 | 177.65 | 126.78 | qfq | 3,655,978 | 631,438,144 | 8.79% |
| 2025-06-03 | 169.45 | 171.70 | 160.00 | 163.29 | 116.54 | qfq | 4,262,620 | 703,156,523 | -5.75% |
| 2025-05-30 | 167.30 | 173.60 | 165.60 | 173.26 | 123.65 | qfq | 2,576,320 | 438,180,284 | 3.88% |
| 2025-05-29 | 164.40 | 167.47 | 162.23 | 166.79 | 119.03 | qfq | 2,470,001 | 407,902,345 | 2.33% |
| 2025-05-28 | 162.82 | 163.58 | 159.38 | 163.00 | 116.33 | qfq | 1,813,800 | 293,802,057 | -0.02% |
| 2025-05-27 | 160.44 | 163.87 | 158.27 | 163.04 | 116.36 | qfq | 2,362,000 | 380,294,378 | 2.17% |
| 2025-05-26 | 153.80 | 159.81 | 152.01 | 159.57 | 113.88 | qfq | 2,995,760 | 472,540,477 | 3.89% |
| 2025-05-23 | 145.00 | 155.00 | 144.98 | 153.60 | 109.62 | qfq | 3,991,496 | 609,291,895 | 5.60% |
| 2025-05-22 | 146.78 | 148.77 | 144.33 | 145.45 | 103.80 | qfq | 1,834,338 | 268,541,374 | -0.89% |
| 2025-05-21 | 145.45 | 147.88 | 144.95 | 146.76 | 104.74 | qfq | 2,047,870 | 300,264,248 | 0.90% |
| 2025-05-20 | 136.15 | 147.41 | 135.11 | 145.45 | 103.80 | qfq | 4,147,453 | 589,355,108 | 7.04% |
| 2025-05-19 | 134.70 | 136.60 | 131.05 | 135.88 | 96.97 | qfq | 2,114,514 | 283,446,496 | 0.64% |
| 2025-05-16 | 136.71 | 137.80 | 134.80 | 135.01 | 96.35 | qfq | 1,656,040 | 225,543,462 | -1.24% |
| 2025-05-15 | 138.90 | 141.00 | 135.20 | 136.71 | 97.57 | qfq | 1,882,739 | 257,421,009 | -1.64% |
| 2025-05-14 | 136.10 | 141.50 | 134.13 | 138.99 | 99.19 | qfq | 2,432,537 | 334,488,588 | 3.06% |
| 2025-05-13 | 138.41 | 139.24 | 133.00 | 134.86 | 96.25 | qfq | 2,370,860 | 321,986,255 | -2.57% |
| 2025-05-12 | 135.40 | 138.88 | 133.69 | 138.42 | 98.79 | qfq | 2,352,792 | 322,624,560 | 2.22% |
| 2025-05-09 | 137.90 | 139.50 | 132.50 | 135.41 | 96.64 | qfq | 2,827,962 | 382,161,413 | -1.58% |
| 2025-05-08 | 131.80 | 138.63 | 130.19 | 137.59 | 98.19 | qfq | 3,858,140 | 521,135,077 | 4.54% |
| 2025-05-07 | 131.25 | 135.00 | 130.50 | 131.62 | 93.93 | qfq | 2,888,420 | 383,505,581 | 0.32% |
| 2025-05-06 | 136.40 | 137.79 | 130.11 | 131.20 | 93.63 | qfq | 3,845,114 | 515,287,034 | -3.53% |
| 2025-04-30 | 129.01 | 136.30 | 126.95 | 136.00 | 97.06 | qfq | 3,769,000 | 504,372,612 | 5.43% |
| 2025-04-29 | 126.57 | 132.46 | 123.00 | 129.00 | 92.06 | qfq | 3,713,940 | 473,511,340 | 1.13% |
| 2025-04-28 | 130.50 | 132.68 | 125.36 | 127.56 | 91.04 | qfq | 2,722,460 | 348,362,303 | -2.54% |
| 2025-04-25 | 132.00 | 134.50 | 127.80 | 130.88 | 93.41 | qfq | 2,811,222 | 368,433,922 | 0.41% |
| 2025-04-24 | 132.30 | 132.60 | 128.66 | 130.35 | 93.03 | qfq | 2,687,020 | 350,391,876 | -1.47% |
| 2025-04-23 | 133.30 | 137.37 | 131.45 | 132.30 | 94.42 | qfq | 3,178,820 | 426,631,477 | 0.08% |
| 2025-04-22 | 134.85 | 139.21 | 131.50 | 132.20 | 94.35 | qfq | 3,193,531 | 431,183,275 | -1.66% |
| 2025-04-21 | 136.50 | 140.20 | 134.32 | 134.43 | 95.94 | qfq | 3,524,364 | 481,981,357 | -3.27% |
| 2025-04-18 | 143.01 | 145.97 | 138.60 | 138.98 | 99.19 | qfq | 2,384,640 | 336,072,947 | -2.88% |
| 2025-04-17 | 146.05 | 147.20 | 142.47 | 143.10 | 102.13 | qfq | 2,090,200 | 301,600,284 | -2.75% |
| 2025-04-16 | 147.65 | 151.58 | 145.00 | 147.14 | 105.01 | qfq | 2,437,671 | 360,044,599 | -0.49% |
| 2025-04-15 | 148.20 | 148.68 | 145.75 | 147.87 | 105.53 | qfq | 1,630,113 | 240,004,531 | -0.01% |
| 2025-04-14 | 148.51 | 150.30 | 147.03 | 147.89 | 105.54 | qfq | 2,469,298 | 366,934,542 | 0.26% |
| 2025-04-11 | 145.08 | 149.57 | 144.40 | 147.50 | 105.27 | qfq | 3,585,838 | 526,751,293 | 1.67% |
| 2025-04-10 | 144.98 | 148.72 | 142.22 | 145.08 | 103.54 | qfq | 4,019,413 | 586,105,965 | 1.22% |
| 2025-04-09 | 138.69 | 145.05 | 125.50 | 143.33 | 102.29 | qfq | 7,220,381 | 982,974,375 | 14.03% |
| 2025-04-08 | 112.00 | 128.30 | 112.00 | 125.69 | 89.70 | qfq | 8,410,531 | 1,041,825,512 | 11.94% |
| 2025-04-07 | 129.01 | 134.50 | 112.28 | 112.28 | 80.13 | qfq | 7,954,777 | 977,010,756 | -20.00% |
| 2025-04-03 | 145.85 | 147.10 | 138.60 | 140.35 | 100.16 | qfq | 3,138,253 | 447,084,946 | -4.37% |
| 2025-04-02 | 147.89 | 149.33 | 144.00 | 146.76 | 104.74 | qfq | 2,366,204 | 347,328,828 | -0.45% |
| 2025-04-01 | 144.00 | 149.79 | 143.50 | 147.42 | 105.21 | qfq | 2,052,160 | 301,186,901 | 2.38% |
| 2025-03-31 | 142.50 | 144.95 | 140.00 | 144.00 | 102.77 | qfq | 2,330,448 | 333,215,575 | 0.29% |
| 2025-03-28 | 142.91 | 145.79 | 138.60 | 143.59 | 102.48 | qfq | 4,059,361 | 578,909,062 | -0.97% |
| 2025-03-27 | 151.72 | 154.41 | 138.56 | 145.00 | 103.48 | qfq | 5,746,260 | 851,122,789 | -4.43% |
| 2025-03-26 | 147.00 | 151.85 | 146.42 | 151.72 | 108.28 | qfq | 2,896,684 | 435,976,563 | 3.32% |
| 2025-03-25 | 148.53 | 149.28 | 145.30 | 146.85 | 104.80 | qfq | 1,620,526 | 238,446,235 | -0.34% |
| 2025-03-24 | 150.00 | 150.88 | 145.00 | 147.35 | 105.16 | qfq | 3,120,220 | 460,526,166 | -1.77% |
| 2025-03-21 | 145.15 | 150.00 | 145.15 | 150.00 | 107.05 | qfq | 3,811,381 | 567,294,753 | 2.74% |
| 2025-03-20 | 146.56 | 149.68 | 140.98 | 146.00 | 104.20 | qfq | 3,925,180 | 573,820,400 | -0.52% |
| 2025-03-19 | 145.10 | 147.28 | 142.25 | 146.77 | 104.75 | qfq | 2,942,300 | 426,515,321 | 1.02% |
| 2025-03-18 | 138.21 | 145.55 | 138.00 | 145.29 | 103.69 | qfq | 3,719,460 | 532,132,481 | 5.27% |
| 2025-03-17 | 135.52 | 139.01 | 133.50 | 138.02 | 98.50 | qfq | 2,782,640 | 378,441,996 | 1.34% |
| 2025-03-14 | 136.00 | 137.77 | 134.01 | 136.20 | 97.20 | qfq | 2,764,156 | 375,340,508 | 0.59% |
| 2025-03-13 | 133.76 | 135.78 | 131.58 | 135.40 | 96.63 | qfq | 2,210,501 | 296,048,805 | 1.23% |
| 2025-03-12 | 134.30 | 136.10 | 132.51 | 133.75 | 95.45 | qfq | 1,742,123 | 233,901,527 | -0.02% |
| 2025-03-11 | 134.16 | 135.42 | 131.73 | 133.78 | 95.47 | qfq | 2,194,300 | 292,357,076 | -0.92% |
| 2025-03-10 | 134.96 | 137.59 | 133.21 | 135.02 | 96.36 | qfq | 2,924,683 | 395,316,997 | 0.04% |
| 2025-03-07 | 140.27 | 144.44 | 126.00 | 134.96 | 96.32 | qfq | 6,158,395 | 829,854,511 | -4.45% |
| 2025-03-06 | 130.50 | 141.99 | 130.28 | 141.25 | 100.81 | qfq | 4,195,772 | 584,109,685 | 8.43% |
| 2025-03-05 | 130.02 | 133.33 | 129.41 | 130.27 | 92.97 | qfq | 2,734,872 | 358,341,659 | 0.41% |
| 2025-03-04 | 124.51 | 130.11 | 124.01 | 129.74 | 92.59 | qfq | 3,718,696 | 476,058,190 | 4.25% |
| 2025-03-03 | 119.00 | 128.88 | 117.62 | 124.45 | 88.82 | qfq | 4,669,708 | 582,283,227 | 4.57% |
| 2025-02-28 | 121.80 | 123.00 | 117.68 | 119.01 | 84.93 | qfq | 2,850,528 | 341,261,485 | -2.17% |
| 2025-02-27 | 121.00 | 122.25 | 118.61 | 121.65 | 86.82 | qfq | 2,448,840 | 295,178,877 | 0.04% |
| 2025-02-26 | 120.52 | 123.66 | 118.50 | 121.60 | 86.78 | qfq | 2,208,636 | 268,394,400 | 0.50% |
| 2025-02-25 | 120.00 | 122.13 | 118.18 | 121.00 | 86.35 | qfq | 2,545,740 | 305,874,814 | -0.41% |
| 2025-02-24 | 118.52 | 125.48 | 118.00 | 121.50 | 86.71 | qfq | 3,345,387 | 408,407,803 | 1.67% |
| 2025-02-21 | 117.38 | 120.99 | 117.01 | 119.50 | 85.28 | qfq | 2,720,928 | 324,801,323 | 1.54% |
| 2025-02-20 | 121.25 | 121.35 | 115.65 | 117.69 | 83.99 | qfq | 2,913,660 | 343,589,863 | -0.70% |
| 2025-02-19 | 112.52 | 121.20 | 111.91 | 118.52 | 84.58 | qfq | 3,923,973 | 462,843,583 | 4.60% |
| 2025-02-18 | 113.65 | 115.19 | 111.85 | 113.31 | 80.87 | qfq | 3,474,640 | 393,797,173 | 0.63% |
| 2025-02-17 | 103.00 | 112.98 | 102.80 | 112.60 | 80.36 | qfq | 4,645,888 | 506,275,632 | 5.95% |
| 2025-02-14 | 104.04 | 110.00 | 102.56 | 106.28 | 75.85 | qfq | 5,746,196 | 615,640,782 | 1.13% |
| 2025-02-13 | 98.00 | 107.49 | 97.01 | 105.09 | 75.00 | qfq | 5,305,543 | 544,312,756 | 6.93% |
| 2025-02-12 | 92.74 | 99.80 | 92.57 | 98.28 | 70.14 | qfq | 3,847,672 | 372,382,845 | 6.13% |
| 2025-02-11 | 92.46 | 93.00 | 91.23 | 92.60 | 66.09 | qfq | 2,085,292 | 192,195,165 | -0.49% |
| 2025-02-10 | 93.99 | 94.50 | 92.68 | 93.06 | 66.41 | qfq | 1,911,380 | 178,698,800 | -0.65% |
| 2025-02-07 | 94.76 | 94.88 | 92.41 | 93.67 | 66.85 | qfq | 2,484,809 | 232,897,444 | -0.44% |
| 2025-02-06 | 92.01 | 94.99 | 91.80 | 94.08 | 67.14 | qfq | 2,301,116 | 215,692,589 | 1.26% |
| 2025-02-05 | 89.89 | 92.92 | 88.79 | 92.91 | 66.31 | qfq | 2,910,818 | 264,838,223 | 3.61% |
| 2025-01-27 | 87.50 | 92.42 | 87.19 | 89.67 | 63.99 | qfq | 3,452,542 | 311,311,011 | 4.03% |
| 2025-01-24 | 85.00 | 86.63 | 84.77 | 86.20 | 61.52 | qfq | 1,735,617 | 149,171,834 | 0.35% |
| 2025-01-23 | 88.01 | 89.36 | 85.90 | 85.90 | 61.30 | qfq | 2,082,020 | 182,004,040 | -1.60% |
| 2025-01-22 | 87.50 | 87.98 | 85.31 | 87.30 | 62.30 | qfq | 2,070,620 | 179,148,115 | -0.40% |
| 2025-01-21 | 89.10 | 89.73 | 86.50 | 87.65 | 62.55 | qfq | 3,400,584 | 299,188,018 | -1.57% |
| 2025-01-20 | 87.49 | 90.28 | 86.77 | 89.05 | 63.55 | qfq | 2,316,819 | 205,867,803 | 1.68% |
| 2025-01-17 | 86.88 | 88.66 | 85.20 | 87.58 | 62.50 | qfq | 2,117,742 | 184,532,602 | 0.27% |
| 2025-01-16 | 85.02 | 88.00 | 84.88 | 87.34 | 62.33 | qfq | 2,860,935 | 247,571,501 | 2.03% |
| 2025-01-15 | 85.00 | 86.60 | 83.81 | 85.60 | 61.09 | qfq | 2,156,155 | 183,811,911 | 1.37% |
| 2025-01-14 | 82.01 | 85.48 | 81.54 | 84.44 | 60.26 | qfq | 2,790,320 | 234,773,250 | 2.66% |
| 2025-01-13 | 80.62 | 84.99 | 80.09 | 82.25 | 58.70 | qfq | 2,482,160 | 204,779,209 | 0.00% |
| 2025-01-10 | 84.24 | 86.49 | 82.00 | 82.25 | 58.70 | qfq | 3,879,900 | 326,765,183 | -3.34% |
| 2025-01-09 | 89.00 | 90.45 | 84.60 | 85.09 | 60.73 | qfq | 3,792,483 | 330,428,181 | -5.28% |
| 2025-01-08 | 90.04 | 91.30 | 87.30 | 89.83 | 64.11 | qfq | 2,389,700 | 213,397,665 | -0.74% |
| 2025-01-07 | 87.10 | 90.61 | 85.91 | 90.50 | 64.59 | qfq | 3,728,660 | 329,677,183 | 2.98% |
| 2025-01-06 | 97.00 | 97.48 | 80.20 | 87.88 | 62.72 | qfq | 6,950,210 | 620,532,226 | -9.15% |
| 2025-01-03 | 98.00 | 99.30 | 93.50 | 96.73 | 69.03 | qfq | 4,196,990 | 405,992,761 | -1.42% |
| 2025-01-02 | 97.66 | 101.19 | 96.45 | 98.12 | 70.03 | qfq | 3,928,066 | 387,162,606 | 0.53% |
| 2024-12-31 | 98.00 | 98.79 | 96.38 | 97.60 | 69.65 | qfq | 2,897,235 | 282,668,571 | 0.63% |
| 2024-12-30 | 96.00 | 97.49 | 95.50 | 96.99 | 69.22 | qfq | 2,688,100 | 259,849,217 | 0.20% |
| 2024-12-27 | 94.40 | 98.45 | 93.05 | 96.80 | 69.08 | qfq | 4,944,562 | 476,480,731 | 3.44% |
| 2024-12-26 | 91.96 | 93.66 | 90.60 | 93.58 | 66.79 | qfq | 2,077,242 | 192,044,102 | 1.20% |
| 2024-12-25 | 95.00 | 95.13 | 91.83 | 92.47 | 65.99 | qfq | 2,286,360 | 213,417,950 | -2.55% |
| 2024-12-24 | 92.66 | 95.10 | 92.17 | 94.89 | 67.72 | qfq | 2,523,464 | 237,511,226 | 2.57% |
| 2024-12-23 | 92.81 | 93.99 | 91.20 | 92.51 | 66.02 | qfq | 2,051,908 | 189,258,697 | -1.22% |
| 2024-12-20 | 92.46 | 94.73 | 90.53 | 93.65 | 66.84 | qfq | 2,855,514 | 266,673,541 | 1.80% |
| 2024-12-19 | 91.00 | 94.08 | 89.00 | 91.99 | 65.65 | qfq | 2,701,700 | 248,015,214 | 0.80% |
| 2024-12-18 | 91.50 | 91.76 | 88.61 | 91.26 | 65.13 | qfq | 2,614,178 | 236,258,761 | 0.04% |
| 2024-12-17 | 91.55 | 93.58 | 90.72 | 91.22 | 65.10 | qfq | 2,435,760 | 224,090,315 | -1.91% |
| 2024-12-16 | 95.13 | 97.60 | 91.58 | 93.00 | 66.37 | qfq | 3,476,000 | 326,497,693 | -2.62% |
| 2024-12-13 | 95.66 | 101.79 | 93.94 | 95.50 | 68.16 | qfq | 8,118,489 | 786,293,127 | 1.89% |
| 2024-12-12 | 90.00 | 94.23 | 89.21 | 93.73 | 66.89 | qfq | 4,699,280 | 434,523,344 | 4.05% |
| 2024-12-11 | 85.99 | 90.99 | 84.90 | 90.08 | 64.29 | qfq | 4,295,780 | 380,395,080 | 4.53% |
| 2024-12-10 | 88.60 | 90.30 | 85.60 | 86.18 | 61.50 | qfq | 3,392,807 | 297,469,471 | -0.92% |
| 2024-12-09 | 87.60 | 89.02 | 86.50 | 86.98 | 62.08 | qfq | 1,886,814 | 165,164,875 | -1.23% |
| 2024-12-06 | 87.15 | 88.24 | 86.00 | 88.06 | 62.85 | qfq | 1,966,760 | 171,491,923 | 0.09% |
| 2024-12-05 | 87.28 | 88.48 | 86.98 | 87.98 | 62.79 | qfq | 1,631,147 | 143,312,597 | 0.15% |
| 2024-12-04 | 90.50 | 90.50 | 87.00 | 87.85 | 62.70 | qfq | 2,872,520 | 253,031,929 | -2.41% |
| 2024-12-03 | 88.00 | 92.50 | 87.51 | 90.02 | 64.24 | qfq | 3,544,602 | 319,777,093 | 2.12% |
| 2024-12-02 | 91.62 | 92.40 | 87.59 | 88.15 | 62.91 | qfq | 4,009,020 | 359,062,456 | -3.12% |
| 2024-11-29 | 85.10 | 91.23 | 84.42 | 90.99 | 64.94 | qfq | 5,419,580 | 481,258,872 | 7.03% |
| 2024-11-28 | 86.50 | 87.58 | 84.62 | 85.01 | 60.67 | qfq | 2,202,680 | 188,784,680 | -1.72% |
| 2024-11-27 | 84.41 | 86.59 | 79.30 | 86.50 | 61.73 | qfq | 4,439,866 | 367,730,176 | 1.76% |
| 2024-11-26 | 88.24 | 88.60 | 84.95 | 85.00 | 60.66 | qfq | 2,112,400 | 182,753,238 | -3.06% |
| 2024-11-25 | 86.91 | 88.94 | 85.80 | 87.68 | 62.57 | qfq | 1,961,780 | 171,282,769 | 0.90% |
| 2024-11-22 | 89.48 | 90.81 | 85.65 | 86.90 | 62.02 | qfq | 2,769,420 | 244,408,140 | -2.91% |
| 2024-11-21 | 92.92 | 93.00 | 89.00 | 89.50 | 63.87 | qfq | 2,433,008 | 221,169,771 | -2.80% |
| 2024-11-20 | 91.00 | 92.48 | 89.36 | 92.08 | 65.71 | qfq | 2,772,780 | 252,724,050 | 1.19% |
| 2024-11-19 | 85.52 | 91.20 | 85.52 | 91.00 | 64.94 | qfq | 4,018,780 | 357,272,089 | 6.30% |
| 2024-11-18 | 86.61 | 87.30 | 82.00 | 85.61 | 61.10 | qfq | 3,901,920 | 329,775,615 | -0.57% |
| 2024-11-15 | 87.07 | 90.90 | 85.84 | 86.10 | 61.45 | qfq | 4,111,760 | 360,467,561 | -2.46% |
| 2024-11-14 | 92.01 | 92.92 | 88.21 | 88.27 | 63.00 | qfq | 3,389,180 | 303,130,203 | -4.57% |
| 2024-11-13 | 93.00 | 95.36 | 89.50 | 92.50 | 66.01 | qfq | 4,548,160 | 417,432,371 | -1.84% |
| 2024-11-12 | 91.40 | 96.75 | 91.11 | 94.23 | 67.25 | qfq | 4,834,900 | 456,266,363 | 2.50% |
| 2024-11-11 | 91.01 | 93.35 | 87.75 | 91.93 | 65.61 | qfq | 4,878,850 | 444,728,451 | 1.04% |
| 2024-11-08 | 86.13 | 93.03 | 86.12 | 90.98 | 64.93 | qfq | 5,906,636 | 536,850,911 | 5.62% |
| 2024-11-07 | 86.75 | 89.19 | 85.00 | 86.14 | 61.48 | qfq | 3,793,170 | 326,213,522 | -1.87% |
| 2024-11-06 | 85.67 | 89.56 | 84.50 | 87.78 | 62.65 | qfq | 4,577,577 | 401,178,150 | 2.53% |
| 2024-11-05 | 85.95 | 87.97 | 83.91 | 85.61 | 61.10 | qfq | 4,273,355 | 365,894,741 | -0.45% |
| 2024-11-04 | 84.00 | 86.28 | 80.22 | 86.00 | 61.38 | qfq | 3,991,266 | 334,542,272 | 0.35% |
| 2024-11-01 | 87.65 | 91.58 | 84.36 | 85.70 | 61.16 | qfq | 5,416,020 | 473,594,372 | -2.81% |
| 2024-10-31 | 87.30 | 91.50 | 86.03 | 88.18 | 62.93 | qfq | 5,194,550 | 461,625,450 | 1.59% |
| 2024-10-30 | 87.05 | 88.57 | 83.70 | 86.80 | 61.95 | qfq | 6,082,644 | 520,430,983 | -0.94% |
| 2024-10-29 | 86.01 | 90.80 | 86.01 | 87.62 | 62.53 | qfq | 7,147,472 | 631,801,230 | 1.41% |
| 2024-10-28 | 87.64 | 94.96 | 83.00 | 86.40 | 61.66 | qfq | 11,075,361 | 980,163,425 | -1.41% |
| 2024-10-25 | 83.00 | 88.92 | 82.00 | 87.64 | 62.55 | qfq | 8,026,820 | 687,200,484 | 7.53% |
| 2024-10-24 | 76.60 | 83.66 | 76.60 | 81.50 | 58.16 | qfq | 7,210,756 | 581,867,306 | 6.16% |
| 2024-10-23 | 79.80 | 81.00 | 75.20 | 76.77 | 54.79 | qfq | 5,480,800 | 424,738,469 | -2.70% |
| 2024-10-22 | 78.50 | 79.81 | 76.05 | 78.90 | 56.31 | qfq | 5,567,848 | 434,229,839 | 1.14% |
| 2024-10-21 | 71.99 | 78.45 | 71.01 | 78.01 | 55.67 | qfq | 7,049,426 | 535,951,043 | 9.87% |
| 2024-10-18 | 67.70 | 71.90 | 66.30 | 71.00 | 50.67 | qfq | 6,107,178 | 428,987,036 | 3.53% |
| 2024-10-17 | 68.19 | 71.71 | 67.11 | 68.58 | 48.94 | qfq | 7,373,447 | 512,217,680 | 0.57% |
| 2024-10-16 | 65.10 | 68.50 | 65.01 | 68.19 | 48.67 | qfq | 5,509,285 | 368,704,826 | 3.32% |
| 2024-10-15 | 66.00 | 68.00 | 64.80 | 66.00 | 47.10 | qfq | 4,812,990 | 318,522,692 | -0.45% |
| 2024-10-14 | 65.95 | 67.46 | 63.65 | 66.30 | 47.32 | qfq | 6,460,988 | 424,445,981 | 0.53% |
| 2024-10-11 | 62.00 | 68.20 | 61.20 | 65.95 | 47.07 | qfq | 9,236,406 | 605,625,436 | 5.69% |
| 2024-10-10 | 59.25 | 66.33 | 58.65 | 62.40 | 44.53 | qfq | 9,039,105 | 567,253,323 | 7.23% |
| 2024-10-09 | 63.90 | 63.94 | 57.10 | 58.19 | 41.53 | qfq | 9,702,227 | 589,590,949 | -12.78% |
| 2024-10-08 | 75.99 | 75.99 | 61.50 | 66.72 | 47.62 | qfq | 11,330,896 | 758,071,644 | 5.07% |
| 2024-09-30 | 57.00 | 63.68 | 56.00 | 63.50 | 45.32 | qfq | 8,893,200 | 531,591,716 | 14.99% |
| 2024-09-27 | 52.68 | 57.64 | 52.19 | 55.22 | 39.41 | qfq | 6,678,285 | 369,918,830 | 5.38% |
| 2024-09-26 | 52.56 | 53.39 | 51.60 | 52.40 | 37.40 | qfq | 4,621,420 | 242,003,455 | -0.29% |
| 2024-09-25 | 53.01 | 56.33 | 52.42 | 52.55 | 37.50 | qfq | 4,952,860 | 267,814,486 | -1.15% |
| 2024-09-24 | 52.14 | 53.80 | 51.05 | 53.16 | 37.94 | qfq | 3,468,651 | 182,294,545 | 1.57% |
| 2024-09-23 | 53.02 | 53.60 | 51.94 | 52.34 | 37.35 | qfq | 3,370,040 | 177,136,498 | -1.95% |
| 2024-09-20 | 54.30 | 54.75 | 53.01 | 53.38 | 38.10 | qfq | 2,808,840 | 151,113,270 | -1.69% |
| 2024-09-19 | 53.51 | 54.49 | 52.38 | 54.30 | 38.75 | qfq | 4,830,500 | 259,482,641 | 2.84% |
| 2024-09-18 | 52.12 | 53.19 | 51.22 | 52.80 | 37.68 | qfq | 2,924,028 | 152,995,351 | 1.89% |
| 2024-09-13 | 52.46 | 53.89 | 51.41 | 51.82 | 36.98 | qfq | 3,562,283 | 186,357,988 | -1.22% |
| 2024-09-12 | 51.00 | 54.80 | 50.52 | 52.46 | 37.44 | qfq | 6,190,167 | 329,873,575 | 2.34% |
| 2024-09-11 | 48.78 | 52.78 | 48.00 | 51.26 | 36.58 | qfq | 8,400,609 | 428,290,194 | 11.19% |
| 2024-09-10 | 50.50 | 50.50 | 45.88 | 46.10 | 32.90 | qfq | 6,845,859 | 324,694,397 | -7.28% |
| 2024-09-09 | 51.20 | 52.52 | 48.36 | 49.72 | 35.48 | qfq | 5,937,695 | 298,507,546 | -1.72% |
| 2024-09-06 | 53.00 | 55.78 | 50.35 | 50.59 | 36.10 | qfq | 9,170,856 | 486,433,050 | -9.85% |
| 2024-09-05 | 48.51 | 56.50 | 48.41 | 56.12 | 40.05 | qfq | 7,432,872 | 393,459,422 | 15.28% |
| 2024-09-04 | 47.58 | 48.91 | 46.58 | 48.68 | 34.74 | qfq | 4,238,656 | 202,878,062 | 2.40% |
| 2024-09-03 | 44.50 | 48.08 | 44.50 | 47.54 | 33.93 | qfq | 4,571,680 | 213,068,706 | 5.71% |
| 2024-09-02 | 44.08 | 46.49 | 44.08 | 44.97 | 32.09 | qfq | 3,378,780 | 154,116,765 | 1.56% |
| 2024-08-30 | 44.50 | 44.82 | 43.26 | 44.28 | 31.60 | qfq | 2,938,900 | 129,968,020 | -0.36% |
| 2024-08-29 | 42.39 | 44.80 | 42.39 | 44.44 | 31.72 | qfq | 2,709,638 | 118,911,386 | 3.76% |
| 2024-08-28 | 42.86 | 43.19 | 41.90 | 42.83 | 30.57 | qfq | 2,200,128 | 93,880,442 | -0.07% |
| 2024-08-27 | 41.99 | 43.02 | 41.60 | 42.86 | 30.59 | qfq | 3,353,113 | 141,832,893 | 2.41% |
| 2024-08-26 | 40.52 | 41.96 | 39.93 | 41.85 | 29.87 | qfq | 3,433,567 | 140,734,992 | 4.03% |
| 2024-08-23 | 38.35 | 40.60 | 38.22 | 40.23 | 28.71 | qfq | 3,899,480 | 153,856,840 | 3.98% |
| 2024-08-22 | 37.99 | 39.38 | 37.80 | 38.69 | 27.61 | qfq | 3,765,880 | 145,376,443 | 1.84% |
| 2024-08-21 | 37.32 | 38.08 | 36.81 | 37.99 | 27.11 | qfq | 2,600,113 | 97,948,030 | 1.77% |
| 2024-08-20 | 37.57 | 38.11 | 36.90 | 37.33 | 26.64 | qfq | 2,455,741 | 91,784,983 | -0.82% |
| 2024-08-19 | 36.35 | 38.50 | 35.25 | 37.64 | 26.86 | qfq | 6,156,885 | 229,952,179 | 2.98% |
| 2024-08-16 | 38.87 | 39.20 | 35.70 | 36.55 | 26.08 | qfq | 7,879,880 | 290,972,100 | -6.11% |
| 2024-08-15 | 38.76 | 39.81 | 38.00 | 38.93 | 27.78 | qfq | 4,355,694 | 169,360,725 | 0.44% |
| 2024-08-14 | 42.70 | 42.88 | 38.00 | 38.76 | 27.66 | qfq | 8,317,245 | 330,586,133 | -9.23% |
| 2024-08-13 | 41.56 | 43.18 | 41.20 | 42.70 | 30.47 | qfq | 3,523,976 | 149,451,434 | 2.74% |
| 2024-08-12 | 43.90 | 43.90 | 41.38 | 41.56 | 29.66 | qfq | 3,170,229 | 134,174,233 | -1.17% |
| 2024-08-09 | 41.40 | 43.34 | 41.05 | 42.05 | 30.01 | qfq | 4,160,360 | 175,351,940 | 1.99% |
| 2024-08-08 | 42.00 | 42.58 | 40.94 | 41.23 | 29.42 | qfq | 2,832,700 | 117,605,694 | -2.81% |
| 2024-08-07 | 42.45 | 43.57 | 41.81 | 42.42 | 30.27 | qfq | 2,322,061 | 98,944,301 | 0.76% |
| 2024-08-06 | 42.63 | 43.63 | 41.26 | 42.10 | 30.05 | qfq | 2,499,680 | 105,264,434 | 0.55% |
| 2024-08-05 | 44.16 | 45.37 | 41.83 | 41.87 | 29.88 | qfq | 3,341,200 | 145,722,944 | -5.21% |
| 2024-08-02 | 42.51 | 45.19 | 42.51 | 44.17 | 31.52 | qfq | 3,690,354 | 163,259,480 | 2.51% |
| 2024-08-01 | 43.98 | 44.49 | 42.80 | 43.09 | 30.75 | qfq | 2,567,388 | 111,588,563 | -2.40% |
| 2024-07-31 | 42.45 | 44.55 | 41.86 | 44.15 | 31.51 | qfq | 3,372,849 | 146,724,302 | 4.47% |
| 2024-07-30 | 40.41 | 43.47 | 40.40 | 42.26 | 30.16 | qfq | 4,041,620 | 169,809,677 | 3.83% |
| 2024-07-29 | 39.01 | 41.21 | 38.20 | 40.70 | 29.05 | qfq | 3,124,848 | 125,672,850 | 4.04% |
| 2024-07-26 | 39.28 | 40.06 | 38.77 | 39.12 | 27.92 | qfq | 2,268,986 | 89,060,041 | 0.31% |
| 2024-07-25 | 39.62 | 40.20 | 38.70 | 39.00 | 27.83 | qfq | 2,366,499 | 93,233,213 | -1.89% |
| 2024-07-24 | 40.40 | 40.73 | 39.50 | 39.75 | 28.37 | qfq | 2,647,300 | 105,971,516 | -1.85% |
| 2024-07-23 | 42.70 | 42.87 | 40.00 | 40.50 | 28.90 | qfq | 2,534,738 | 104,730,488 | -5.15% |
| 2024-07-22 | 42.35 | 43.28 | 41.76 | 42.70 | 30.47 | qfq | 2,120,220 | 90,194,127 | 0.83% |
| 2024-07-19 | 42.13 | 43.18 | 41.60 | 42.35 | 30.22 | qfq | 2,053,180 | 87,184,988 | 0.52% |
| 2024-07-18 | 41.71 | 42.36 | 41.00 | 42.13 | 30.07 | qfq | 3,844,000 | 160,388,350 | -2.70% |
| 2024-07-17 | 44.85 | 45.10 | 43.23 | 43.30 | 30.90 | qfq | 3,562,064 | 157,328,840 | -1.19% |
| 2024-07-16 | 44.50 | 44.90 | 43.00 | 43.82 | 31.27 | qfq | 2,400,534 | 105,060,448 | -2.19% |
| 2024-07-15 | 43.70 | 45.87 | 42.60 | 44.80 | 31.97 | qfq | 4,327,148 | 192,060,215 | 2.59% |
| 2024-07-12 | 44.22 | 45.00 | 43.20 | 43.67 | 31.17 | qfq | 2,423,602 | 106,767,750 | -1.84% |
| 2024-07-11 | 43.99 | 44.95 | 43.05 | 44.49 | 31.75 | qfq | 2,894,430 | 127,630,539 | 2.39% |
| 2024-07-10 | 43.47 | 44.23 | 41.80 | 43.45 | 31.01 | qfq | 3,163,460 | 135,741,993 | -0.71% |
| 2024-07-09 | 42.63 | 44.06 | 41.80 | 43.76 | 31.23 | qfq | 3,014,885 | 129,835,630 | 2.65% |
| 2024-07-08 | 43.77 | 43.82 | 42.12 | 42.63 | 30.42 | qfq | 2,901,280 | 124,116,831 | -2.89% |
| 2024-07-05 | 44.50 | 44.80 | 41.87 | 43.90 | 31.33 | qfq | 5,912,667 | 254,234,745 | -1.59% |
| 2024-07-04 | 47.21 | 48.20 | 43.54 | 44.61 | 31.84 | qfq | 5,245,621 | 238,597,638 | -6.83% |
| 2024-07-03 | 47.55 | 48.60 | 47.40 | 47.88 | 34.17 | qfq | 1,752,736 | 83,932,301 | -0.48% |
| 2024-07-02 | 48.11 | 49.18 | 47.92 | 48.11 | 34.33 | qfq | 1,771,960 | 85,900,437 | -0.82% |
| 2024-07-01 | 48.65 | 49.25 | 47.81 | 48.51 | 34.62 | qfq | 2,371,534 | 115,069,277 | 0.23% |
| 2024-06-28 | 47.97 | 49.50 | 46.81 | 48.40 | 34.54 | qfq | 3,276,039 | 158,505,776 | 0.56% |
| 2024-06-27 | 47.40 | 49.30 | 47.40 | 48.13 | 34.35 | qfq | 3,444,906 | 167,279,152 | -0.56% |
| 2024-06-26 | 47.20 | 49.00 | 45.87 | 48.40 | 34.54 | qfq | 5,778,325 | 275,479,220 | 2.50% |
| 2024-06-25 | 51.80 | 52.39 | 46.00 | 47.22 | 33.70 | qfq | 8,435,260 | 409,982,197 | -8.96% |
| 2024-06-24 | 54.60 | 55.12 | 51.60 | 51.87 | 37.02 | qfq | 6,288,028 | 333,931,843 | -6.57% |
| 2024-06-21 | 52.00 | 55.54 | 51.55 | 55.52 | 39.62 | qfq | 7,771,682 | 420,041,022 | 6.75% |
| 2024-06-20 | 52.66 | 53.99 | 50.96 | 52.01 | 37.12 | qfq | 5,013,840 | 262,887,271 | -0.61% |
| 2024-06-19 | 51.82 | 52.69 | 51.40 | 52.33 | 37.35 | qfq | 3,061,593 | 159,509,558 | -0.02% |
| 2024-06-18 | 51.60 | 53.66 | 51.08 | 52.34 | 37.35 | qfq | 7,341,535 | 385,319,230 | 3.44% |
| 2024-06-17 | 46.50 | 52.42 | 46.50 | 50.60 | 36.11 | qfq | 9,954,887 | 499,092,786 | 8.82% |
| 2024-06-14 | 46.10 | 47.69 | 45.30 | 46.50 | 33.19 | qfq | 5,096,434 | 235,502,296 | 1.09% |
| 2024-06-13 | 46.45 | 46.95 | 45.20 | 46.00 | 32.83 | qfq | 3,984,242 | 183,149,431 | -0.97% |
| 2024-06-12 | 45.53 | 47.49 | 45.01 | 46.45 | 33.15 | qfq | 5,431,140 | 252,686,874 | 2.54% |
| 2024-06-11 | 46.80 | 47.00 | 42.85 | 45.30 | 32.33 | qfq | 8,211,799 | 363,895,940 | -2.81% |
| 2024-06-07 | 47.19 | 48.20 | 45.91 | 46.61 | 33.26 | qfq | 4,312,680 | 202,675,482 | -1.25% |
| 2024-06-06 | 48.01 | 49.21 | 46.50 | 47.20 | 33.69 | qfq | 4,223,927 | 201,169,373 | -2.74% |
| 2024-06-05 | 48.96 | 49.48 | 47.85 | 48.53 | 34.63 | qfq | 3,565,420 | 173,790,099 | -0.80% |
| 2024-06-04 | 50.54 | 51.00 | 48.22 | 48.92 | 34.91 | qfq | 4,981,141 | 245,709,167 | -2.90% |
| 2024-06-03 | 51.27 | 52.20 | 49.50 | 50.38 | 35.95 | qfq | 5,084,540 | 256,922,773 | -1.87% |
| 2024-05-31 | 54.00 | 54.50 | 48.80 | 51.34 | 36.64 | qfq | 6,278,446 | 330,128,826 | -4.57% |
| 2024-05-30 | 55.16 | 55.81 | 53.56 | 53.80 | 38.40 | qfq | 5,079,418 | 277,290,524 | -0.70% |
| 2024-05-29 | 55.00 | 58.50 | 53.00 | 54.18 | 38.67 | qfq | 10,171,337 | 565,960,481 | -1.67% |
| 2024-05-28 | 50.50 | 55.68 | 50.50 | 55.10 | 39.32 | qfq | 8,455,440 | 453,333,220 | 9.11% |
| 2024-05-27 | 52.00 | 53.88 | 49.42 | 50.50 | 36.04 | qfq | 6,827,796 | 350,673,502 | -31.20% |
| 2024-05-24 | 71.00 | 76.33 | 70.28 | 73.40 | 37.41 | qfq | 4,250,888 | 312,465,849 | 1.90% |
| 2024-05-23 | 71.00 | 74.20 | 70.00 | 72.03 | 36.72 | qfq | 4,140,800 | 299,027,061 | -0.52% |
| 2024-05-22 | 72.00 | 75.90 | 71.00 | 72.41 | 36.91 | qfq | 5,218,843 | 384,075,278 | 0.63% |
| 2024-05-21 | 70.38 | 74.44 | 68.77 | 71.96 | 36.68 | qfq | 5,406,292 | 385,709,840 | 0.22% |
| 2024-05-20 | 75.00 | 75.00 | 68.00 | 71.80 | 36.60 | qfq | 9,358,369 | 663,816,309 | -5.41% |
| 2024-05-17 | 75.55 | 81.44 | 72.70 | 75.91 | 38.69 | qfq | 11,049,400 | 847,914,158 | -0.55% |
| 2024-05-16 | 65.18 | 77.76 | 65.18 | 76.33 | 38.91 | qfq | 9,800,157 | 707,960,996 | 17.43% |
| 2024-05-15 | 66.99 | 69.50 | 64.01 | 65.00 | 33.13 | qfq | 6,257,075 | 412,889,472 | -4.13% |
| 2024-05-14 | 58.50 | 68.08 | 58.23 | 67.80 | 34.56 | qfq | 5,712,403 | 357,735,650 | 15.21% |
| 2024-05-13 | 59.70 | 60.90 | 58.18 | 58.85 | 30.00 | qfq | 4,074,500 | 241,928,710 | -1.90% |
| 2024-05-10 | 58.22 | 61.88 | 58.22 | 59.99 | 30.58 | qfq | 5,131,601 | 307,606,128 | 3.29% |
| 2024-05-09 | 55.06 | 60.60 | 55.06 | 58.08 | 29.61 | qfq | 5,678,136 | 334,401,645 | 5.50% |
| 2024-05-08 | 52.71 | 55.27 | 51.50 | 55.05 | 28.06 | qfq | 3,393,717 | 183,368,452 | 5.85% |
| 2024-05-07 | 52.66 | 53.47 | 51.62 | 52.01 | 26.51 | qfq | 1,732,313 | 90,805,173 | -1.08% |
| 2024-05-06 | 51.99 | 52.75 | 51.51 | 52.58 | 26.80 | qfq | 1,572,404 | 81,985,196 | 1.25% |
| 2024-04-30 | 50.46 | 52.79 | 50.27 | 51.93 | 26.47 | qfq | 2,293,789 | 118,581,678 | 2.33% |
| 2024-04-29 | 50.18 | 51.94 | 49.71 | 50.75 | 25.87 | qfq | 1,736,788 | 88,486,699 | 1.18% |
| 2024-04-26 | 49.85 | 51.42 | 49.43 | 50.16 | 25.57 | qfq | 2,260,038 | 114,073,204 | 1.13% |
| 2024-04-25 | 49.00 | 50.30 | 48.31 | 49.60 | 25.28 | qfq | 3,477,101 | 170,975,503 | -2.27% |
| 2024-04-24 | 50.00 | 51.49 | 50.00 | 50.75 | 25.87 | qfq | 2,045,900 | 103,625,650 | -0.68% |
| 2024-04-23 | 51.28 | 52.77 | 50.85 | 51.10 | 26.05 | qfq | 2,920,016 | 151,001,764 | 0.02% |
| 2024-04-22 | 54.00 | 54.00 | 51.04 | 51.09 | 26.04 | qfq | 3,700,353 | 192,452,288 | -6.03% |
| 2024-04-19 | 48.60 | 54.88 | 48.29 | 54.37 | 27.71 | qfq | 6,186,265 | 324,821,683 | 10.98% |
| 2024-04-18 | 49.50 | 50.72 | 48.66 | 48.99 | 24.97 | qfq | 2,548,045 | 126,269,185 | -2.27% |
| 2024-04-17 | 47.85 | 50.50 | 47.85 | 50.13 | 25.55 | qfq | 3,437,611 | 170,127,490 | 4.22% |
| 2024-04-16 | 47.01 | 51.85 | 47.01 | 48.10 | 24.52 | qfq | 4,406,845 | 217,433,575 | 1.31% |
| 2024-04-15 | 46.20 | 47.80 | 45.30 | 47.48 | 24.20 | qfq | 2,396,148 | 111,625,866 | 2.04% |
| 2024-04-12 | 46.99 | 47.47 | 46.25 | 46.53 | 23.72 | qfq | 1,524,284 | 71,171,556 | -1.75% |
| 2024-04-11 | 44.40 | 47.85 | 43.96 | 47.36 | 24.14 | qfq | 2,356,839 | 109,749,719 | 5.93% |
| 2024-04-10 | 46.01 | 46.38 | 44.36 | 44.71 | 22.79 | qfq | 1,555,300 | 70,220,863 | -3.23% |
| 2024-04-09 | 46.01 | 46.75 | 45.80 | 46.20 | 23.55 | qfq | 1,069,392 | 49,438,857 | 0.00% |
| 2024-04-08 | 46.37 | 47.58 | 46.07 | 46.20 | 23.55 | qfq | 1,770,559 | 82,814,370 | -0.24% |
| 2024-04-03 | 47.55 | 48.03 | 45.57 | 46.31 | 23.61 | qfq | 2,293,993 | 106,412,432 | -2.61% |
| 2024-04-02 | 47.04 | 48.23 | 46.82 | 47.55 | 24.24 | qfq | 2,519,192 | 119,667,694 | -0.42% |
| 2024-04-01 | 41.84 | 48.48 | 41.83 | 47.75 | 24.34 | qfq | 5,550,377 | 255,844,752 | 13.96% |
| 2024-03-29 | 41.18 | 42.20 | 41.00 | 41.90 | 21.36 | qfq | 1,347,777 | 56,118,623 | 1.77% |
| 2024-03-28 | 41.11 | 42.06 | 40.46 | 41.17 | 20.99 | qfq | 1,901,913 | 78,774,190 | 0.02% |
| 2024-03-27 | 42.37 | 43.22 | 40.85 | 41.16 | 20.98 | qfq | 3,032,571 | 128,150,909 | -2.99% |
| 2024-03-26 | 40.30 | 43.13 | 39.89 | 42.43 | 21.63 | qfq | 4,273,371 | 179,430,159 | 5.34% |
| 2024-03-25 | 39.18 | 40.76 | 38.30 | 40.28 | 20.53 | qfq | 2,605,374 | 103,621,772 | 2.00% |
| 2024-03-22 | 40.79 | 40.80 | 39.10 | 39.49 | 20.13 | qfq | 1,970,971 | 78,314,456 | -3.21% |
| 2024-03-21 | 40.97 | 41.41 | 40.02 | 40.80 | 20.80 | qfq | 1,760,455 | 71,566,599 | -0.12% |
| 2024-03-20 | 41.22 | 41.56 | 40.25 | 40.85 | 20.82 | qfq | 1,381,700 | 56,283,299 | -0.37% |
| 2024-03-19 | 41.44 | 41.95 | 40.90 | 41.00 | 20.90 | qfq | 1,563,259 | 64,718,690 | -1.06% |
| 2024-03-18 | 40.95 | 41.75 | 40.88 | 41.44 | 21.12 | qfq | 1,751,000 | 72,406,109 | 1.25% |
| 2024-03-15 | 40.80 | 41.25 | 40.32 | 40.93 | 20.86 | qfq | 1,393,090 | 56,898,177 | 0.10% |
| 2024-03-14 | 40.68 | 41.79 | 40.20 | 40.89 | 20.84 | qfq | 1,913,486 | 78,703,201 | 0.52% |
| 2024-03-13 | 41.05 | 41.32 | 40.05 | 40.68 | 20.74 | qfq | 1,730,942 | 70,230,711 | -1.02% |
| 2024-03-12 | 40.00 | 41.34 | 39.30 | 41.10 | 20.95 | qfq | 2,695,541 | 108,899,228 | 3.06% |
| 2024-03-11 | 38.49 | 40.72 | 38.23 | 39.88 | 20.33 | qfq | 2,534,273 | 100,789,565 | 3.32% |
| 2024-03-08 | 37.80 | 39.00 | 37.61 | 38.60 | 19.68 | qfq | 1,409,271 | 54,122,355 | 2.12% |
| 2024-03-07 | 38.40 | 39.30 | 37.80 | 37.80 | 19.27 | qfq | 1,674,828 | 64,660,958 | -1.54% |
| 2024-03-06 | 37.46 | 38.80 | 37.46 | 38.39 | 19.57 | qfq | 1,639,045 | 62,727,895 | 1.27% |
| 2024-03-05 | 38.40 | 38.69 | 37.66 | 37.91 | 19.32 | qfq | 1,695,656 | 64,549,559 | -2.70% |
| 2024-03-04 | 40.20 | 41.00 | 38.10 | 38.96 | 19.86 | qfq | 3,228,969 | 126,308,645 | 2.10% |
| 2024-03-01 | 38.08 | 38.58 | 37.27 | 38.16 | 19.45 | qfq | 2,992,164 | 112,823,893 | -0.10% |
| 2024-02-29 | 37.69 | 38.56 | 37.16 | 38.20 | 19.47 | qfq | 2,498,816 | 95,024,127 | 1.19% |
| 2024-02-28 | 39.38 | 39.76 | 37.74 | 37.75 | 19.24 | qfq | 3,207,686 | 124,069,225 | -4.26% |
| 2024-02-27 | 39.30 | 39.65 | 38.53 | 39.43 | 20.10 | qfq | 2,300,677 | 90,184,618 | 0.33% |
| 2024-02-26 | 39.86 | 40.20 | 38.71 | 39.30 | 20.03 | qfq | 2,970,881 | 117,317,438 | -1.70% |
| 2024-02-23 | 37.88 | 40.00 | 37.50 | 39.98 | 20.38 | qfq | 2,654,677 | 104,078,655 | 5.60% |
| 2024-02-22 | 37.26 | 38.98 | 37.02 | 37.86 | 19.30 | qfq | 2,597,022 | 98,553,602 | 1.61% |
| 2024-02-21 | 35.15 | 38.35 | 35.01 | 37.26 | 18.99 | qfq | 3,678,137 | 136,841,482 | 4.37% |
| 2024-02-20 | 36.18 | 36.18 | 35.00 | 35.70 | 18.20 | qfq | 2,594,837 | 92,072,566 | -1.24% |
| 2024-02-19 | 35.33 | 36.70 | 35.28 | 36.15 | 18.43 | qfq | 4,099,693 | 147,866,054 | 3.43% |
| 2024-02-08 | 31.62 | 35.49 | 31.62 | 34.95 | 17.82 | qfq | 5,350,723 | 179,966,343 | 10.39% |
| 2024-02-07 | 31.63 | 34.00 | 31.01 | 31.66 | 16.14 | qfq | 4,202,972 | 136,041,504 | 0.86% |
| 2024-02-06 | 29.18 | 32.39 | 28.34 | 31.39 | 16.00 | qfq | 5,269,354 | 160,659,688 | 7.50% |
| 2024-02-05 | 32.25 | 33.13 | 28.83 | 29.20 | 14.88 | qfq | 5,032,274 | 151,779,648 | -9.88% |
| 2024-02-02 | 35.54 | 35.68 | 31.35 | 32.40 | 16.52 | qfq | 4,886,541 | 164,103,237 | -8.94% |
| 2024-02-01 | 37.08 | 37.78 | 34.50 | 35.58 | 18.14 | qfq | 4,823,408 | 173,773,338 | 0.28% |
| 2024-01-31 | 35.00 | 37.26 | 34.85 | 35.48 | 18.09 | qfq | 4,766,306 | 172,307,123 | 0.51% |
| 2024-01-30 | 38.69 | 38.80 | 34.56 | 35.30 | 17.99 | qfq | 5,213,432 | 190,695,095 | -9.49% |
| 2024-01-29 | 41.46 | 41.51 | 38.00 | 39.00 | 19.88 | qfq | 3,261,197 | 127,263,156 | -5.93% |
| 2024-01-26 | 42.49 | 43.50 | 41.30 | 41.46 | 21.13 | qfq | 1,246,620 | 52,763,056 | -3.76% |
| 2024-01-25 | 42.84 | 43.66 | 42.21 | 43.08 | 21.96 | qfq | 1,914,111 | 82,138,074 | 2.13% |
| 2024-01-24 | 42.79 | 43.85 | 40.84 | 42.18 | 21.50 | qfq | 1,464,364 | 61,489,213 | -1.43% |
| 2024-01-23 | 41.66 | 42.96 | 41.00 | 42.79 | 21.81 | qfq | 1,417,833 | 59,628,913 | 0.97% |
| 2024-01-22 | 44.88 | 44.88 | 41.30 | 42.38 | 21.60 | qfq | 1,622,073 | 69,803,747 | -5.57% |
| 2024-01-19 | 45.09 | 45.39 | 44.52 | 44.88 | 22.88 | qfq | 665,858 | 29,916,420 | -0.44% |
| 2024-01-18 | 45.36 | 45.36 | 43.83 | 45.08 | 22.98 | qfq | 1,523,400 | 67,763,855 | -0.62% |
| 2024-01-17 | 46.75 | 46.75 | 45.01 | 45.36 | 23.12 | qfq | 1,004,600 | 45,858,103 | -2.97% |
| 2024-01-16 | 46.87 | 47.41 | 45.80 | 46.75 | 23.83 | qfq | 1,288,912 | 59,859,054 | -0.53% |
| 2024-01-15 | 47.34 | 47.90 | 46.67 | 47.00 | 23.96 | qfq | 897,617 | 42,120,462 | -0.72% |
| 2024-01-12 | 47.50 | 49.00 | 47.20 | 47.34 | 24.13 | qfq | 1,371,654 | 65,936,906 | 0.00% |
| 2024-01-11 | 47.00 | 47.83 | 46.40 | 47.34 | 24.13 | qfq | 1,252,017 | 59,253,827 | 1.11% |
| 2024-01-10 | 47.80 | 47.89 | 46.82 | 46.82 | 23.87 | qfq | 1,113,161 | 52,502,296 | -1.14% |
| 2024-01-09 | 47.60 | 48.29 | 46.90 | 47.36 | 24.14 | qfq | 1,301,826 | 61,893,411 | -0.50% |
| 2024-01-08 | 49.50 | 49.70 | 46.40 | 47.60 | 24.26 | qfq | 2,375,607 | 113,387,933 | -3.90% |
| 2024-01-05 | 50.33 | 50.77 | 49.35 | 49.53 | 25.25 | qfq | 894,159 | 44,799,209 | -1.59% |
| 2024-01-04 | 50.56 | 51.00 | 49.90 | 50.33 | 25.66 | qfq | 706,702 | 35,518,629 | -0.34% |
| 2024-01-03 | 50.80 | 50.88 | 50.06 | 50.50 | 25.74 | qfq | 955,664 | 48,168,141 | -0.79% |
| 2024-01-02 | 51.60 | 52.40 | 50.79 | 50.90 | 25.95 | qfq | 1,065,515 | 54,615,800 | -1.36% |
| 2023-12-29 | 50.73 | 51.69 | 50.61 | 51.60 | 26.30 | qfq | 1,292,900 | 66,285,614 | 1.26% |
| 2023-12-28 | 50.53 | 51.80 | 50.38 | 50.96 | 25.98 | qfq | 1,182,138 | 60,532,945 | 0.02% |
| 2023-12-27 | 49.70 | 51.89 | 49.37 | 50.95 | 25.97 | qfq | 1,383,251 | 70,252,077 | 2.58% |
| 2023-12-26 | 50.87 | 50.87 | 49.33 | 49.67 | 25.32 | qfq | 1,022,312 | 50,888,384 | -1.62% |
| 2023-12-25 | 51.00 | 51.79 | 50.39 | 50.49 | 25.74 | qfq | 927,000 | 47,324,168 | -1.08% |
| 2023-12-22 | 51.51 | 51.51 | 50.24 | 51.04 | 26.02 | qfq | 1,138,133 | 57,873,187 | 0.10% |
| 2023-12-21 | 50.09 | 51.70 | 48.91 | 50.99 | 25.99 | qfq | 1,703,913 | 85,723,749 | 1.47% |
| 2023-12-20 | 51.50 | 51.88 | 50.06 | 50.25 | 25.61 | qfq | 1,188,158 | 60,389,511 | -2.48% |
| 2023-12-19 | 47.70 | 52.35 | 47.58 | 51.53 | 26.27 | qfq | 3,316,076 | 167,834,242 | 7.80% |
| 2023-12-18 | 48.28 | 48.49 | 47.66 | 47.80 | 24.37 | qfq | 773,465 | 37,206,781 | -1.44% |
| 2023-12-15 | 49.52 | 49.52 | 48.00 | 48.50 | 24.72 | qfq | 1,362,543 | 66,054,974 | -2.00% |
| 2023-12-14 | 49.48 | 50.00 | 49.05 | 49.49 | 25.23 | qfq | 1,219,329 | 60,296,361 | 0.02% |
| 2023-12-13 | 50.51 | 51.06 | 49.44 | 49.48 | 25.22 | qfq | 845,700 | 42,341,349 | -1.43% |
| 2023-12-12 | 50.60 | 50.60 | 49.61 | 50.20 | 25.59 | qfq | 804,094 | 40,286,144 | -0.79% |
| 2023-12-11 | 50.30 | 51.27 | 49.60 | 50.60 | 25.79 | qfq | 1,395,964 | 70,248,513 | 0.20% |
| 2023-12-08 | 51.00 | 51.66 | 50.08 | 50.50 | 25.74 | qfq | 1,264,477 | 64,014,209 | -1.54% |
| 2023-12-07 | 51.59 | 51.61 | 50.52 | 51.29 | 26.14 | qfq | 1,534,670 | 78,510,905 | -0.62% |
| 2023-12-06 | 49.96 | 53.18 | 49.57 | 51.61 | 26.31 | qfq | 2,422,381 | 125,250,396 | 3.22% |
| 2023-12-05 | 50.62 | 51.00 | 49.36 | 50.00 | 25.49 | qfq | 1,491,041 | 74,532,127 | -2.17% |
| 2023-12-04 | 51.59 | 52.87 | 51.03 | 51.11 | 26.05 | qfq | 2,823,464 | 146,042,261 | 0.85% |
| 2023-12-01 | 49.33 | 51.36 | 49.11 | 50.68 | 25.83 | qfq | 1,797,705 | 90,215,405 | 3.01% |
| 2023-11-30 | 49.47 | 49.47 | 48.51 | 49.20 | 25.08 | qfq | 1,034,700 | 50,627,416 | -0.81% |
| 2023-11-29 | 49.92 | 50.35 | 49.02 | 49.60 | 25.28 | qfq | 1,415,510 | 69,953,219 | -0.64% |
| 2023-11-28 | 50.05 | 50.12 | 48.71 | 49.92 | 25.45 | qfq | 1,558,852 | 76,912,109 | 0.06% |
| 2023-11-27 | 49.35 | 50.86 | 48.70 | 49.89 | 25.43 | qfq | 2,434,800 | 121,489,129 | 1.09% |
| 2023-11-24 | 49.77 | 50.80 | 48.83 | 49.35 | 25.16 | qfq | 1,588,009 | 78,652,834 | -0.30% |
| 2023-11-23 | 49.00 | 49.88 | 48.50 | 49.50 | 25.23 | qfq | 1,220,200 | 59,908,947 | 0.81% |
| 2023-11-22 | 50.00 | 50.00 | 49.00 | 49.10 | 25.03 | qfq | 1,514,979 | 74,751,328 | -1.96% |
| 2023-11-21 | 51.01 | 51.79 | 49.70 | 50.08 | 25.53 | qfq | 2,071,054 | 104,187,312 | -1.49% |
| 2023-11-20 | 51.17 | 51.96 | 50.39 | 50.84 | 25.92 | qfq | 1,684,700 | 85,837,217 | -1.11% |
| 2023-11-17 | 51.44 | 52.14 | 50.89 | 51.41 | 26.21 | qfq | 1,593,973 | 81,933,658 | -0.23% |
| 2023-11-16 | 52.96 | 52.97 | 51.40 | 51.53 | 26.27 | qfq | 2,447,423 | 127,872,614 | -2.31% |
| 2023-11-15 | 51.66 | 53.21 | 51.18 | 52.75 | 26.89 | qfq | 3,852,839 | 201,887,592 | 2.17% |
| 2023-11-14 | 48.35 | 51.67 | 48.03 | 51.63 | 26.32 | qfq | 4,387,200 | 221,004,103 | 6.92% |
| 2023-11-13 | 45.65 | 48.55 | 45.56 | 48.29 | 24.62 | qfq | 3,287,011 | 156,538,110 | 5.44% |
| 2023-11-10 | 45.40 | 47.70 | 44.68 | 45.80 | 23.35 | qfq | 2,556,278 | 118,119,890 | 0.88% |
| 2023-11-09 | 46.50 | 46.74 | 45.00 | 45.40 | 23.14 | qfq | 1,722,581 | 78,431,581 | -2.03% |
| 2023-11-08 | 46.78 | 47.50 | 45.55 | 46.34 | 23.62 | qfq | 1,982,095 | 91,825,389 | -0.73% |
| 2023-11-07 | 46.66 | 47.12 | 45.70 | 46.68 | 23.79 | qfq | 1,250,646 | 58,075,204 | 0.04% |
| 2023-11-06 | 45.53 | 47.16 | 45.53 | 46.66 | 23.78 | qfq | 1,529,936 | 71,000,647 | 2.66% |
| 2023-11-03 | 44.96 | 46.26 | 44.96 | 45.45 | 23.17 | qfq | 915,055 | 41,739,137 | 1.29% |
| 2023-11-02 | 45.64 | 45.81 | 44.60 | 44.87 | 22.87 | qfq | 1,512,741 | 68,093,187 | -1.71% |
| 2023-11-01 | 46.16 | 47.10 | 45.51 | 45.65 | 23.27 | qfq | 1,445,971 | 66,780,337 | -1.57% |
| 2023-10-31 | 47.80 | 48.42 | 46.13 | 46.38 | 23.64 | qfq | 1,597,670 | 74,977,685 | -3.38% |
| 2023-10-30 | 48.02 | 49.31 | 48.00 | 48.00 | 24.47 | qfq | 1,359,598 | 65,894,510 | -1.40% |
| 2023-10-27 | 47.64 | 49.05 | 47.51 | 48.68 | 24.81 | qfq | 1,298,200 | 62,839,334 | 1.42% |
| 2023-10-26 | 48.00 | 48.48 | 47.06 | 48.00 | 24.47 | qfq | 1,134,400 | 54,361,708 | -0.95% |
| 2023-10-25 | 47.08 | 48.83 | 47.05 | 48.46 | 24.70 | qfq | 1,918,434 | 92,174,634 | 3.19% |
| 2023-10-24 | 45.60 | 48.24 | 44.63 | 46.96 | 23.94 | qfq | 2,156,025 | 100,960,035 | 1.47% |
| 2023-10-23 | 46.39 | 47.55 | 44.79 | 46.28 | 23.59 | qfq | 1,675,093 | 76,238,129 | -1.11% |
| 2023-10-20 | 47.82 | 48.48 | 46.20 | 46.80 | 23.86 | qfq | 1,493,089 | 69,922,402 | -2.17% |
| 2023-10-19 | 47.40 | 48.45 | 47.00 | 47.84 | 24.39 | qfq | 1,359,277 | 64,939,834 | 0.13% |
| 2023-10-18 | 50.07 | 50.07 | 47.56 | 47.78 | 24.36 | qfq | 2,274,068 | 110,078,096 | -4.78% |
| 2023-10-17 | 47.70 | 51.00 | 47.01 | 50.18 | 25.58 | qfq | 3,079,752 | 151,076,174 | 4.48% |
| 2023-10-16 | 48.17 | 48.50 | 47.11 | 48.03 | 24.48 | qfq | 1,737,800 | 82,991,374 | -0.06% |
| 2023-10-13 | 48.80 | 49.45 | 47.65 | 48.06 | 24.50 | qfq | 1,894,626 | 91,187,983 | -1.92% |
| 2023-10-12 | 48.83 | 49.29 | 47.20 | 49.00 | 24.98 | qfq | 2,335,096 | 112,830,038 | -0.06% |
| 2023-10-11 | 51.36 | 51.41 | 48.50 | 49.03 | 24.99 | qfq | 3,501,471 | 173,901,095 | -3.62% |
| 2023-10-10 | 51.76 | 51.80 | 50.42 | 50.87 | 25.93 | qfq | 2,315,916 | 117,888,909 | -1.62% |
| 2023-10-09 | 55.10 | 55.10 | 48.95 | 51.71 | 26.36 | qfq | 5,542,700 | 286,075,413 | -6.00% |
| 2023-09-28 | 52.19 | 55.18 | 51.82 | 55.01 | 28.04 | qfq | 3,151,448 | 170,476,981 | 6.30% |
| 2023-09-27 | 51.89 | 52.07 | 50.90 | 51.75 | 26.38 | qfq | 963,911 | 49,774,958 | 0.70% |
| 2023-09-26 | 51.41 | 51.87 | 51.00 | 51.39 | 26.20 | qfq | 730,416 | 37,544,415 | -0.06% |
| 2023-09-25 | 51.49 | 52.98 | 51.00 | 51.42 | 26.21 | qfq | 1,549,616 | 80,492,246 | 0.57% |
| 2023-09-22 | 50.49 | 51.40 | 49.89 | 51.13 | 26.06 | qfq | 1,408,997 | 71,550,616 | 1.55% |
| 2023-09-21 | 50.58 | 51.49 | 49.85 | 50.35 | 25.67 | qfq | 1,679,168 | 84,762,485 | 0.46% |
| 2023-09-20 | 50.48 | 50.79 | 49.71 | 50.12 | 25.55 | qfq | 1,120,119 | 56,217,805 | -0.71% |
| 2023-09-19 | 52.29 | 52.29 | 49.36 | 50.48 | 25.73 | qfq | 2,418,849 | 122,627,997 | -3.17% |
| 2023-09-18 | 52.70 | 53.48 | 51.71 | 52.13 | 26.57 | qfq | 1,759,204 | 91,842,913 | -1.14% |
| 2023-09-15 | 52.66 | 53.05 | 51.70 | 52.73 | 26.88 | qfq | 1,284,355 | 67,465,818 | 0.73% |
| 2023-09-14 | 52.55 | 52.98 | 52.00 | 52.35 | 26.68 | qfq | 1,080,710 | 56,584,214 | -1.19% |
| 2023-09-13 | 52.68 | 54.34 | 52.32 | 52.98 | 27.01 | qfq | 2,429,600 | 129,582,861 | -0.02% |
| 2023-09-12 | 53.07 | 53.24 | 52.27 | 52.99 | 27.01 | qfq | 1,365,494 | 72,037,862 | -0.04% |
| 2023-09-11 | 52.00 | 53.69 | 51.45 | 53.01 | 27.02 | qfq | 2,220,928 | 117,386,181 | 2.16% |
| 2023-09-08 | 51.65 | 52.75 | 51.34 | 51.89 | 26.45 | qfq | 1,310,256 | 68,040,004 | -0.33% |
| 2023-09-07 | 52.81 | 53.80 | 51.93 | 52.06 | 26.54 | qfq | 1,567,230 | 82,470,116 | -3.47% |
| 2023-09-06 | 55.01 | 56.37 | 53.44 | 53.93 | 27.49 | qfq | 2,897,148 | 158,760,029 | -1.34% |
| 2023-09-05 | 54.18 | 55.07 | 53.21 | 54.66 | 27.86 | qfq | 2,986,035 | 162,176,449 | 0.66% |
| 2023-09-04 | 56.25 | 56.50 | 53.71 | 54.30 | 27.68 | qfq | 3,286,937 | 179,549,356 | -4.01% |
| 2023-09-01 | 58.17 | 58.55 | 56.00 | 56.57 | 28.84 | qfq | 3,104,469 | 176,726,024 | -2.14% |
| 2023-08-31 | 59.00 | 60.98 | 57.19 | 57.81 | 29.47 | qfq | 5,368,849 | 316,553,243 | 0.87% |
| 2023-08-30 | 55.66 | 57.77 | 55.00 | 57.31 | 29.21 | qfq | 4,619,516 | 260,396,765 | 3.34% |
| 2023-08-29 | 50.59 | 55.80 | 49.81 | 55.46 | 28.27 | qfq | 5,462,752 | 292,414,356 | 9.63% |
| 2023-08-28 | 51.47 | 52.19 | 49.85 | 50.59 | 25.79 | qfq | 4,912,755 | 250,535,643 | 5.53% |
| 2023-08-25 | 48.45 | 49.92 | 47.70 | 47.94 | 24.44 | qfq | 1,783,900 | 86,185,481 | -1.13% |
| 2023-08-24 | 47.60 | 49.00 | 47.20 | 48.49 | 24.72 | qfq | 2,063,104 | 99,503,129 | 1.25% |
| 2023-08-23 | 48.80 | 49.29 | 47.67 | 47.89 | 24.41 | qfq | 1,822,500 | 87,800,922 | -1.86% |
| 2023-08-22 | 48.81 | 49.10 | 47.16 | 48.80 | 24.88 | qfq | 2,870,804 | 138,071,708 | -0.08% |
| 2023-08-21 | 48.49 | 50.50 | 48.01 | 48.84 | 24.90 | qfq | 2,395,531 | 117,832,394 | 0.97% |
| 2023-08-18 | 48.44 | 49.87 | 47.64 | 48.37 | 24.66 | qfq | 2,564,368 | 124,291,146 | 0.58% |
| 2023-08-17 | 48.23 | 48.70 | 47.70 | 48.09 | 24.51 | qfq | 1,219,613 | 58,765,943 | -0.37% |
| 2023-08-16 | 49.39 | 50.08 | 48.05 | 48.27 | 24.61 | qfq | 1,588,700 | 77,813,157 | -2.27% |
| 2023-08-15 | 49.61 | 50.83 | 49.26 | 49.39 | 25.18 | qfq | 1,574,525 | 78,537,599 | -0.42% |
| 2023-08-14 | 49.99 | 51.50 | 49.00 | 49.60 | 25.28 | qfq | 2,323,944 | 115,799,292 | -2.57% |
| 2023-08-11 | 53.36 | 53.49 | 50.71 | 50.91 | 25.95 | qfq | 2,636,248 | 136,740,053 | -4.20% |
| 2023-08-10 | 53.05 | 53.60 | 52.15 | 53.14 | 27.09 | qfq | 1,863,082 | 98,536,828 | -0.36% |
| 2023-08-09 | 54.58 | 55.16 | 52.84 | 53.33 | 27.18 | qfq | 2,852,605 | 153,053,208 | -2.72% |
| 2023-08-08 | 54.73 | 56.60 | 54.18 | 54.82 | 27.94 | qfq | 3,446,490 | 190,342,087 | 0.53% |
| 2023-08-07 | 56.85 | 56.85 | 54.11 | 54.53 | 27.80 | qfq | 4,381,819 | 242,388,352 | -2.42% |
| 2023-08-04 | 51.66 | 55.97 | 50.80 | 55.88 | 28.48 | qfq | 5,869,391 | 313,870,720 | 8.29% |
| 2023-08-03 | 50.49 | 53.30 | 48.69 | 51.60 | 26.30 | qfq | 6,248,256 | 319,751,468 | 6.17% |
| 2023-08-02 | 49.77 | 49.77 | 44.46 | 48.60 | 24.77 | qfq | 4,094,675 | 195,792,225 | -2.57% |
| 2023-08-01 | 48.61 | 49.88 | 48.05 | 49.88 | 25.43 | qfq | 1,963,400 | 95,938,622 | 2.05% |
| 2023-07-31 | 49.60 | 49.60 | 47.92 | 48.88 | 24.92 | qfq | 1,783,900 | 86,801,747 | -0.16% |
| 2023-07-28 | 48.70 | 49.29 | 48.24 | 48.96 | 24.96 | qfq | 1,472,347 | 71,748,220 | 0.74% |
| 2023-07-27 | 49.28 | 49.49 | 47.95 | 48.60 | 24.77 | qfq | 1,432,225 | 69,866,414 | -0.90% |
| 2023-07-26 | 49.70 | 50.85 | 48.74 | 49.04 | 25.00 | qfq | 2,066,673 | 102,512,058 | -0.67% |
| 2023-07-25 | 49.88 | 49.92 | 48.70 | 49.37 | 25.17 | qfq | 1,630,052 | 80,207,935 | -0.52% |
| 2023-07-24 | 49.78 | 49.99 | 48.56 | 49.63 | 25.30 | qfq | 2,078,447 | 102,622,600 | -1.31% |
| 2023-07-21 | 49.99 | 50.46 | 49.55 | 50.29 | 25.63 | qfq | 1,143,500 | 57,115,428 | 0.08% |
| 2023-07-20 | 50.50 | 50.94 | 49.88 | 50.25 | 25.61 | qfq | 1,899,916 | 95,564,409 | -1.02% |
| 2023-07-19 | 52.09 | 53.00 | 50.00 | 50.77 | 25.88 | qfq | 2,843,600 | 144,205,155 | -3.28% |
| 2023-07-18 | 51.41 | 52.60 | 50.83 | 52.49 | 26.76 | qfq | 1,702,268 | 87,950,470 | 2.18% |