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
协创数据300857.SZ
最近收盘价212.762026-07-17
最近交易日2026-07-17
成交量（股）21,012,788
成交额（元）4,665,569,531
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-15 | 2026-04-22 | cash_dividend | 0.34 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-04-15 | 2026-04-22 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-06 | 2025-05-12 | cash_dividend | 0.293 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-06 | 2025-05-12 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-05 | 2024-06-14 | cash_dividend | 0.112 | — | — | — | 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 | 234.67 | 236.66 | 210.01 | 212.76 | 212.76 | qfq | 21,012,788 | 4,665,569,531 | -9.33% |
| 2026-07-16 | 245.00 | 250.48 | 231.80 | 234.65 | 234.65 | qfq | 17,238,892 | 4,143,255,681 | -6.93% |
| 2026-07-15 | 277.98 | 278.00 | 251.00 | 252.11 | 252.11 | qfq | 15,811,051 | 4,131,155,912 | -6.57% |
| 2026-07-14 | 261.62 | 269.98 | 246.00 | 269.83 | 269.83 | qfq | 19,543,508 | 5,093,127,188 | 2.66% |
| 2026-07-13 | 275.11 | 287.16 | 259.34 | 262.83 | 262.83 | qfq | 18,278,384 | 4,971,937,147 | -5.44% |
| 2026-07-10 | 292.37 | 309.65 | 276.00 | 277.96 | 277.96 | qfq | 20,697,470 | 6,068,984,913 | -4.93% |
| 2026-07-09 | 289.00 | 295.00 | 269.06 | 292.36 | 292.36 | qfq | 21,215,958 | 6,030,461,890 | 4.04% |
| 2026-07-08 | 288.54 | 291.10 | 274.11 | 281.00 | 281.00 | qfq | 15,856,255 | 4,505,034,256 | 0.97% |
| 2026-07-07 | 293.00 | 296.83 | 272.30 | 278.29 | 278.29 | qfq | 14,384,743 | 4,054,888,400 | -5.14% |
| 2026-07-06 | 302.40 | 305.00 | 284.44 | 293.36 | 293.36 | qfq | 15,064,903 | 4,432,323,767 | -2.35% |
| 2026-07-03 | 293.59 | 309.80 | 289.23 | 300.41 | 300.41 | qfq | 17,380,268 | 5,208,699,946 | 2.32% |
| 2026-07-02 | 311.10 | 318.50 | 292.91 | 293.59 | 293.59 | qfq | 25,338,279 | 7,761,407,791 | -11.39% |
| 2026-07-01 | 339.00 | 343.00 | 327.96 | 331.31 | 331.31 | qfq | 18,706,034 | 6,246,245,462 | -2.53% |
| 2026-06-30 | 330.00 | 344.99 | 324.50 | 339.90 | 339.90 | qfq | 20,563,681 | 6,951,082,537 | 3.68% |
| 2026-06-29 | 332.82 | 351.98 | 315.00 | 327.83 | 327.83 | qfq | 22,495,989 | 7,465,639,548 | -1.40% |
| 2026-06-26 | 338.00 | 345.28 | 326.01 | 332.47 | 332.47 | qfq | 21,093,346 | 7,052,301,163 | -2.78% |
| 2026-06-25 | 343.08 | 355.55 | 333.39 | 341.98 | 341.98 | qfq | 23,461,823 | 7,977,322,027 | 0.53% |
| 2026-06-24 | 305.00 | 345.00 | 305.00 | 340.19 | 340.19 | qfq | 30,740,766 | 10,061,417,244 | 10.99% |
| 2026-06-23 | 320.00 | 322.66 | 301.92 | 306.50 | 306.50 | qfq | 30,229,896 | 9,439,574,225 | -3.25% |
| 2026-06-22 | 283.31 | 322.00 | 283.31 | 316.81 | 316.81 | qfq | 38,783,589 | 11,931,239,669 | 14.06% |
| 2026-06-18 | 268.00 | 282.58 | 267.50 | 277.76 | 277.76 | qfq | 31,735,294 | 8,781,038,135 | 4.03% |
| 2026-06-17 | 239.52 | 267.00 | 237.50 | 266.99 | 266.99 | qfq | 35,886,625 | 9,183,938,923 | 12.42% |
| 2026-06-16 | 241.01 | 242.00 | 232.35 | 237.50 | 237.50 | qfq | 26,172,108 | 6,193,384,955 | -1.45% |
| 2026-06-15 | 228.80 | 241.50 | 228.01 | 241.00 | 241.00 | qfq | 26,999,640 | 6,414,614,100 | 7.73% |
| 2026-06-12 | 223.50 | 232.50 | 219.00 | 223.70 | 223.70 | qfq | 24,742,197 | 5,611,904,179 | 2.41% |
| 2026-06-11 | 221.00 | 225.22 | 215.60 | 218.44 | 218.44 | qfq | 13,977,328 | 3,066,151,349 | -1.70% |
| 2026-06-10 | 220.00 | 226.36 | 218.25 | 222.22 | 222.22 | qfq | 15,504,184 | 3,448,859,004 | 0.33% |
| 2026-06-09 | 220.00 | 222.28 | 213.01 | 221.50 | 221.50 | qfq | 16,222,265 | 3,533,142,566 | 3.84% |
| 2026-06-08 | 216.24 | 221.63 | 209.00 | 213.30 | 213.30 | qfq | 22,139,368 | 4,781,547,933 | -6.64% |
| 2026-06-05 | 238.00 | 239.91 | 226.71 | 228.47 | 228.47 | qfq | 22,212,913 | 5,200,040,744 | -6.50% |
| 2026-06-04 | 235.00 | 245.84 | 235.00 | 244.34 | 244.34 | qfq | 16,678,057 | 4,056,332,395 | 1.81% |
| 2026-06-03 | 235.54 | 248.44 | 233.13 | 240.00 | 240.00 | qfq | 21,173,056 | 5,119,623,326 | 1.90% |
| 2026-06-02 | 241.19 | 242.68 | 226.80 | 235.53 | 235.53 | qfq | 19,840,134 | 4,631,823,638 | -0.39% |
| 2026-06-01 | 239.63 | 251.38 | 235.25 | 236.46 | 236.46 | qfq | 20,930,156 | 5,083,913,865 | -1.33% |
| 2026-05-29 | 254.90 | 255.90 | 235.01 | 239.65 | 239.65 | qfq | 19,742,419 | 4,801,608,471 | -5.01% |
| 2026-05-28 | 250.94 | 253.52 | 243.67 | 252.30 | 252.30 | qfq | 17,575,525 | 4,372,378,506 | 2.55% |
| 2026-05-27 | 260.84 | 261.98 | 243.08 | 246.02 | 246.02 | qfq | 23,718,964 | 5,970,317,380 | -4.65% |
| 2026-05-26 | 265.10 | 266.18 | 251.41 | 258.01 | 258.01 | qfq | 23,751,894 | 6,118,057,030 | -3.38% |
| 2026-05-25 | 270.00 | 274.00 | 256.23 | 267.03 | 267.03 | qfq | 25,840,754 | 6,827,354,510 | -1.83% |
| 2026-05-22 | 265.00 | 272.60 | 257.11 | 272.00 | 272.00 | qfq | 21,571,065 | 5,728,977,997 | 5.43% |
| 2026-05-21 | 275.88 | 277.00 | 256.96 | 258.00 | 258.00 | qfq | 23,340,505 | 6,252,709,719 | -5.44% |
| 2026-05-20 | 268.00 | 280.00 | 267.00 | 272.84 | 272.84 | qfq | 19,507,990 | 5,333,587,197 | 0.87% |
| 2026-05-19 | 270.50 | 273.88 | 259.00 | 270.49 | 270.49 | qfq | 21,117,068 | 5,629,337,346 | -0.59% |
| 2026-05-18 | 274.41 | 278.99 | 269.99 | 272.10 | 272.10 | qfq | 20,138,398 | 5,501,088,514 | -0.70% |
| 2026-05-15 | 286.00 | 293.00 | 270.40 | 274.01 | 274.01 | qfq | 26,936,314 | 7,559,353,788 | -4.87% |
| 2026-05-14 | 306.00 | 308.00 | 287.68 | 288.03 | 288.03 | qfq | 25,796,059 | 7,614,787,462 | -4.31% |
| 2026-05-13 | 266.00 | 301.90 | 266.00 | 300.99 | 300.99 | qfq | 36,586,038 | 10,548,512,144 | 11.24% |
| 2026-05-12 | 282.28 | 289.20 | 267.80 | 270.57 | 270.57 | qfq | 29,610,273 | 8,104,096,671 | -4.71% |
| 2026-05-11 | 289.00 | 289.98 | 269.48 | 283.94 | 283.94 | qfq | 28,610,235 | 7,983,671,731 | -0.20% |
| 2026-05-08 | 277.30 | 293.98 | 276.19 | 284.50 | 284.50 | qfq | 25,020,564 | 7,148,824,985 | -0.17% |
| 2026-05-07 | 284.65 | 289.41 | 274.80 | 284.99 | 284.99 | qfq | 29,167,584 | 8,263,441,009 | 1.27% |
| 2026-05-06 | 266.20 | 294.84 | 264.16 | 281.41 | 281.41 | qfq | 34,969,083 | 9,733,759,054 | 8.36% |
| 2026-04-30 | 267.55 | 270.00 | 258.79 | 259.70 | 259.70 | qfq | 29,056,454 | 7,637,301,184 | -4.44% |
| 2026-04-29 | 255.01 | 279.98 | 255.01 | 271.77 | 271.77 | qfq | 35,009,027 | 9,487,415,529 | 4.13% |
| 2026-04-28 | 261.85 | 276.00 | 253.91 | 261.00 | 261.00 | qfq | 39,453,055 | 10,386,046,082 | 1.16% |
| 2026-04-27 | 266.00 | 267.49 | 251.88 | 258.00 | 258.00 | qfq | 27,808,596 | 7,191,544,806 | -2.34% |
| 2026-04-24 | 255.00 | 268.88 | 250.89 | 264.18 | 264.18 | qfq | 35,152,578 | 9,133,888,845 | 2.75% |
| 2026-04-23 | 259.01 | 268.00 | 253.80 | 257.11 | 257.11 | qfq | 39,158,863 | 10,182,327,336 | -1.40% |
| 2026-04-22 | 219.96 | 260.77 | 219.93 | 260.76 | 260.76 | qfq | 41,596,108 | 10,066,878,595 | -14.38% |
| 2026-04-21 | 304.69 | 307.00 | 290.00 | 304.57 | 217.31 | qfq | 19,193,506 | 5,741,948,980 | -1.11% |
| 2026-04-20 | 308.00 | 312.66 | 302.00 | 307.99 | 219.75 | qfq | 24,854,576 | 7,615,468,724 | -2.81% |
| 2026-04-17 | 309.74 | 322.00 | 305.08 | 316.90 | 226.10 | qfq | 26,179,322 | 8,214,695,258 | -0.66% |
| 2026-04-16 | 282.00 | 320.92 | 282.00 | 319.00 | 227.60 | qfq | 33,724,262 | 10,263,139,620 | 13.65% |
| 2026-04-15 | 280.19 | 288.68 | 268.98 | 280.69 | 200.27 | qfq | 40,728,100 | 11,215,145,368 | 12.46% |
| 2026-04-14 | 240.06 | 249.60 | 240.06 | 249.60 | 178.09 | qfq | 17,076,335 | 4,221,247,951 | 20.00% |
| 2026-04-13 | 216.76 | 219.96 | 203.80 | 208.00 | 148.41 | qfq | 21,611,524 | 4,578,870,405 | -0.12% |
| 2026-04-10 | 235.10 | 235.11 | 203.02 | 208.25 | 148.58 | qfq | 17,797,049 | 3,960,065,516 | -9.89% |
| 2026-04-09 | 227.00 | 233.99 | 225.50 | 231.11 | 164.89 | qfq | 9,602,867 | 2,212,558,869 | 0.11% |
| 2026-04-08 | 217.00 | 233.10 | 214.84 | 230.85 | 164.71 | qfq | 16,643,623 | 3,720,481,915 | 11.67% |
| 2026-04-07 | 209.74 | 216.68 | 206.25 | 206.72 | 147.49 | qfq | 6,536,097 | 1,375,909,543 | -0.62% |
| 2026-04-03 | 211.00 | 217.35 | 207.00 | 208.00 | 148.41 | qfq | 7,175,861 | 1,511,166,443 | -0.17% |
| 2026-04-02 | 218.98 | 219.30 | 208.25 | 208.36 | 148.66 | qfq | 7,914,266 | 1,674,605,353 | -5.42% |
| 2026-04-01 | 216.02 | 222.00 | 212.48 | 220.30 | 157.18 | qfq | 10,769,846 | 2,357,113,252 | 5.25% |
| 2026-03-31 | 216.80 | 217.45 | 206.81 | 209.32 | 149.35 | qfq | 7,633,099 | 1,614,381,109 | -2.55% |
| 2026-03-30 | 209.66 | 219.66 | 208.91 | 214.80 | 153.26 | qfq | 8,016,797 | 1,727,548,786 | 1.04% |
| 2026-03-27 | 210.11 | 215.35 | 208.60 | 212.58 | 151.67 | qfq | 7,847,403 | 1,667,419,639 | -1.25% |
| 2026-03-26 | 224.40 | 224.60 | 213.23 | 215.27 | 153.59 | qfq | 8,869,901 | 1,930,695,307 | -4.20% |
| 2026-03-25 | 211.30 | 230.00 | 211.23 | 224.70 | 160.32 | qfq | 14,139,891 | 3,153,002,625 | 8.32% |
| 2026-03-24 | 211.04 | 211.97 | 200.55 | 207.45 | 148.01 | qfq | 11,725,567 | 2,397,789,780 | -0.52% |
| 2026-03-23 | 214.15 | 215.29 | 205.73 | 208.53 | 148.78 | qfq | 21,129,159 | 4,452,055,740 | -4.89% |
| 2026-03-20 | 261.49 | 262.99 | 206.08 | 219.25 | 156.43 | qfq | 39,652,823 | 8,859,643,184 | -14.89% |
| 2026-03-19 | 245.69 | 263.68 | 243.24 | 257.60 | 183.79 | qfq | 12,572,669 | 3,240,713,810 | 2.21% |
| 2026-03-18 | 237.80 | 252.58 | 235.01 | 252.02 | 179.81 | qfq | 12,959,902 | 3,168,478,597 | 8.62% |
| 2026-03-17 | 245.77 | 246.55 | 231.18 | 232.01 | 165.54 | qfq | 9,970,006 | 2,365,096,775 | -6.83% |
| 2026-03-16 | 250.00 | 251.45 | 229.80 | 249.01 | 177.67 | qfq | 11,726,258 | 2,822,217,066 | 0.57% |
| 2026-03-13 | 250.08 | 260.68 | 247.43 | 247.59 | 176.65 | qfq | 8,400,493 | 2,127,485,358 | -1.39% |
| 2026-03-12 | 252.04 | 261.97 | 243.89 | 251.08 | 179.14 | qfq | 8,838,887 | 2,223,114,181 | -0.61% |
| 2026-03-11 | 255.02 | 259.00 | 251.50 | 252.63 | 180.25 | qfq | 7,229,179 | 1,844,725,197 | -0.81% |
| 2026-03-10 | 262.00 | 264.44 | 249.01 | 254.70 | 181.73 | qfq | 10,106,726 | 2,572,087,950 | 1.01% |
| 2026-03-09 | 241.10 | 254.90 | 232.66 | 252.15 | 179.91 | qfq | 11,925,292 | 2,900,911,646 | 2.09% |
| 2026-03-06 | 248.99 | 252.59 | 244.00 | 247.00 | 176.23 | qfq | 7,053,151 | 1,747,123,882 | -1.98% |
| 2026-03-05 | 255.80 | 256.49 | 244.07 | 252.00 | 179.80 | qfq | 9,406,551 | 2,355,490,430 | 2.34% |
| 2026-03-04 | 240.12 | 259.10 | 240.12 | 246.25 | 175.70 | qfq | 9,846,637 | 2,459,189,197 | 0.33% |
| 2026-03-03 | 258.00 | 259.92 | 244.60 | 245.45 | 175.13 | qfq | 9,508,931 | 2,388,606,528 | -5.70% |
| 2026-03-02 | 262.29 | 266.29 | 253.00 | 260.30 | 185.72 | qfq | 12,027,119 | 3,106,810,853 | -2.43% |
| 2026-02-27 | 240.50 | 273.22 | 239.10 | 266.79 | 190.35 | qfq | 15,584,119 | 4,034,567,949 | 7.19% |
| 2026-02-26 | 239.48 | 249.29 | 226.75 | 248.90 | 177.59 | qfq | 14,421,709 | 3,443,402,614 | 3.15% |
| 2026-02-25 | 243.31 | 245.44 | 236.58 | 241.31 | 172.17 | qfq | 8,072,213 | 1,938,540,138 | -0.01% |
| 2026-02-24 | 249.30 | 256.00 | 240.55 | 241.33 | 172.19 | qfq | 10,230,314 | 2,509,384,572 | -2.64% |
| 2026-02-13 | 245.35 | 251.48 | 241.10 | 247.87 | 176.85 | qfq | 12,197,188 | 3,014,967,271 | -0.05% |
| 2026-02-12 | 218.00 | 247.99 | 217.98 | 247.99 | 176.94 | qfq | 17,635,057 | 4,127,623,393 | 15.72% |
| 2026-02-11 | 214.14 | 217.80 | 211.00 | 214.30 | 152.90 | qfq | 6,248,256 | 1,337,195,995 | -1.25% |
| 2026-02-10 | 213.01 | 218.83 | 211.01 | 217.02 | 154.84 | qfq | 8,575,012 | 1,855,610,501 | 0.76% |
| 2026-02-09 | 206.20 | 218.00 | 204.05 | 215.38 | 153.67 | qfq | 10,074,049 | 2,142,722,912 | 7.66% |
| 2026-02-06 | 204.00 | 207.78 | 194.80 | 200.05 | 142.73 | qfq | 8,386,271 | 1,682,679,509 | -2.95% |
| 2026-02-05 | 199.99 | 208.28 | 199.90 | 206.13 | 147.07 | qfq | 7,671,600 | 1,562,357,056 | 0.14% |
| 2026-02-04 | 203.57 | 206.48 | 198.88 | 205.85 | 146.87 | qfq | 9,797,861 | 1,984,066,636 | -0.70% |
| 2026-02-03 | 217.00 | 217.96 | 199.60 | 207.30 | 147.91 | qfq | 14,065,001 | 2,900,467,409 | -1.29% |
| 2026-02-02 | 228.51 | 232.10 | 209.00 | 210.00 | 149.83 | qfq | 14,423,565 | 3,120,536,410 | -7.88% |
| 2026-01-30 | 220.33 | 235.80 | 219.57 | 227.96 | 162.65 | qfq | 16,280,358 | 3,746,727,045 | 3.82% |
| 2026-01-29 | 230.29 | 234.99 | 218.00 | 219.57 | 156.66 | qfq | 12,238,227 | 2,767,075,892 | -1.80% |
| 2026-01-28 | 235.00 | 238.00 | 221.00 | 223.60 | 159.54 | qfq | 14,280,594 | 3,220,526,003 | -3.49% |
| 2026-01-27 | 218.40 | 236.66 | 217.11 | 231.68 | 165.30 | qfq | 20,181,358 | 4,591,736,917 | 9.13% |
| 2026-01-26 | 215.25 | 230.00 | 209.51 | 212.30 | 151.47 | qfq | 16,842,298 | 3,682,789,752 | -0.43% |
| 2026-01-23 | 200.57 | 216.19 | 199.63 | 213.22 | 152.13 | qfq | 19,888,776 | 4,130,060,593 | 7.11% |
| 2026-01-22 | 198.13 | 206.33 | 196.50 | 199.07 | 142.03 | qfq | 12,176,010 | 2,438,180,796 | 1.22% |
| 2026-01-21 | 185.90 | 199.80 | 184.05 | 196.67 | 140.32 | qfq | 12,846,982 | 2,476,215,100 | 5.08% |
| 2026-01-20 | 192.30 | 196.90 | 181.95 | 187.16 | 133.54 | qfq | 13,626,637 | 2,550,439,657 | -1.43% |
| 2026-01-19 | 198.10 | 202.36 | 189.11 | 189.87 | 135.47 | qfq | 15,267,118 | 2,969,924,833 | -4.11% |
| 2026-01-16 | 197.19 | 203.33 | 193.24 | 198.00 | 141.27 | qfq | 16,067,895 | 3,180,384,444 | 1.12% |
| 2026-01-15 | 191.50 | 198.99 | 191.10 | 195.80 | 139.70 | qfq | 10,950,957 | 2,140,028,619 | 1.02% |
| 2026-01-14 | 187.50 | 198.88 | 185.88 | 193.83 | 138.30 | qfq | 20,244,555 | 3,906,776,233 | 3.65% |
| 2026-01-13 | 193.76 | 198.04 | 186.60 | 187.01 | 133.43 | qfq | 17,021,009 | 3,264,207,254 | -1.56% |
| 2026-01-12 | 183.00 | 189.97 | 171.01 | 189.97 | 135.54 | qfq | 24,453,500 | 4,422,745,258 | 5.13% |
| 2026-01-09 | 183.78 | 186.00 | 177.99 | 180.70 | 128.93 | qfq | 17,748,874 | 3,213,073,897 | -2.40% |
| 2026-01-08 | 190.20 | 194.00 | 183.05 | 185.14 | 132.10 | qfq | 19,113,771 | 3,582,212,890 | -5.05% |
| 2026-01-07 | 199.00 | 200.71 | 191.84 | 194.99 | 139.12 | qfq | 20,645,494 | 4,050,633,978 | 3.50% |
| 2026-01-06 | 186.33 | 193.00 | 183.51 | 188.40 | 134.42 | qfq | 21,280,025 | 3,981,564,586 | 1.44% |
| 2026-01-05 | 172.40 | 190.98 | 170.58 | 185.73 | 132.52 | qfq | 28,263,216 | 5,107,617,650 | 10.11% |
| 2025-12-31 | 156.02 | 172.00 | 153.80 | 168.68 | 120.35 | qfq | 22,306,111 | 3,687,731,575 | 7.51% |
| 2025-12-30 | 148.94 | 159.61 | 146.50 | 156.89 | 111.94 | qfq | 17,805,951 | 2,767,047,262 | 5.47% |
| 2025-12-29 | 145.50 | 152.18 | 144.00 | 148.75 | 106.13 | qfq | 14,886,996 | 2,216,868,407 | 1.88% |
| 2025-12-26 | 140.93 | 146.97 | 138.55 | 146.00 | 104.17 | qfq | 12,003,916 | 1,710,116,015 | 3.40% |
| 2025-12-25 | 142.00 | 142.21 | 138.20 | 141.20 | 100.74 | qfq | 7,907,559 | 1,110,813,982 | 0.33% |
| 2025-12-24 | 135.50 | 144.60 | 135.42 | 140.74 | 100.42 | qfq | 11,198,947 | 1,563,615,873 | 4.14% |
| 2025-12-23 | 136.06 | 137.50 | 134.68 | 135.15 | 96.43 | qfq | 6,796,531 | 922,603,159 | -1.46% |
| 2025-12-22 | 133.80 | 139.59 | 133.80 | 137.15 | 97.85 | qfq | 8,841,310 | 1,216,767,869 | 2.40% |
| 2025-12-19 | 137.46 | 138.23 | 133.81 | 133.94 | 95.56 | qfq | 7,081,349 | 961,764,158 | -1.06% |
| 2025-12-18 | 139.05 | 139.80 | 135.19 | 135.38 | 96.59 | qfq | 9,920,142 | 1,359,270,951 | -4.81% |
| 2025-12-17 | 143.02 | 146.30 | 136.46 | 142.22 | 101.47 | qfq | 14,214,138 | 2,006,337,966 | 1.95% |
| 2025-12-16 | 141.00 | 144.00 | 137.28 | 139.50 | 99.53 | qfq | 7,633,155 | 1,063,800,108 | -1.46% |
| 2025-12-15 | 140.04 | 143.00 | 137.58 | 141.56 | 101.00 | qfq | 7,685,707 | 1,078,520,972 | -0.46% |
| 2025-12-12 | 141.46 | 144.00 | 139.50 | 142.21 | 101.47 | qfq | 9,291,191 | 1,317,799,397 | 0.54% |
| 2025-12-11 | 142.68 | 146.35 | 141.38 | 141.45 | 100.92 | qfq | 9,218,617 | 1,325,670,156 | -0.91% |
| 2025-12-10 | 142.90 | 143.50 | 137.08 | 142.75 | 101.85 | qfq | 9,523,505 | 1,337,663,200 | -0.67% |
| 2025-12-09 | 141.56 | 148.18 | 141.55 | 143.71 | 102.54 | qfq | 13,280,149 | 1,921,504,279 | 1.53% |
| 2025-12-08 | 138.50 | 142.87 | 138.50 | 141.55 | 100.99 | qfq | 8,445,153 | 1,193,269,638 | 2.26% |
| 2025-12-05 | 135.28 | 139.60 | 133.56 | 138.42 | 98.76 | qfq | 6,890,341 | 946,704,953 | 2.88% |
| 2025-12-04 | 135.67 | 137.20 | 133.60 | 134.54 | 95.99 | qfq | 5,773,988 | 780,436,127 | -1.52% |
| 2025-12-03 | 138.02 | 140.80 | 135.90 | 136.61 | 97.47 | qfq | 5,242,021 | 722,658,235 | -1.01% |
| 2025-12-02 | 140.42 | 140.48 | 137.00 | 138.01 | 98.47 | qfq | 5,338,920 | 738,898,628 | -1.61% |
| 2025-12-01 | 140.20 | 143.12 | 138.88 | 140.27 | 100.08 | qfq | 7,564,358 | 1,063,488,316 | -0.03% |
| 2025-11-28 | 137.32 | 140.88 | 136.28 | 140.31 | 100.11 | qfq | 6,379,752 | 886,193,138 | 2.04% |
| 2025-11-27 | 138.11 | 143.18 | 137.31 | 137.51 | 98.11 | qfq | 7,452,534 | 1,042,233,331 | -0.40% |
| 2025-11-26 | 138.00 | 140.90 | 135.67 | 138.06 | 98.50 | qfq | 8,325,030 | 1,156,251,796 | -0.04% |
| 2025-11-25 | 137.88 | 143.28 | 136.84 | 138.11 | 98.54 | qfq | 10,780,882 | 1,507,726,640 | 3.95% |
| 2025-11-24 | 132.59 | 135.38 | 129.00 | 132.86 | 94.79 | qfq | 13,323,884 | 1,757,033,693 | 2.19% |
| 2025-11-21 | 138.00 | 139.99 | 128.50 | 130.01 | 92.76 | qfq | 18,540,668 | 2,469,738,571 | -9.40% |
| 2025-11-20 | 151.01 | 152.00 | 143.50 | 143.50 | 102.39 | qfq | 6,539,022 | 953,885,720 | -1.78% |
| 2025-11-19 | 147.01 | 149.40 | 144.16 | 146.10 | 104.24 | qfq | 6,290,907 | 923,246,827 | -0.81% |
| 2025-11-18 | 147.09 | 150.20 | 145.60 | 147.30 | 105.10 | qfq | 6,738,155 | 997,709,968 | -0.81% |
| 2025-11-17 | 149.00 | 151.00 | 146.55 | 148.50 | 105.95 | qfq | 8,650,757 | 1,288,602,949 | -0.34% |
| 2025-11-14 | 155.54 | 155.80 | 147.20 | 149.00 | 106.31 | qfq | 14,430,647 | 2,160,769,656 | -7.52% |
| 2025-11-13 | 151.77 | 161.98 | 150.39 | 161.12 | 114.96 | qfq | 13,210,752 | 2,037,413,011 | 6.50% |
| 2025-11-12 | 155.12 | 157.00 | 148.95 | 151.28 | 107.94 | qfq | 12,863,104 | 1,949,689,518 | -4.25% |
| 2025-11-11 | 161.59 | 163.69 | 157.50 | 158.00 | 112.73 | qfq | 10,205,234 | 1,634,055,470 | -1.53% |
| 2025-11-10 | 170.45 | 170.99 | 154.00 | 160.46 | 114.49 | qfq | 16,615,979 | 2,650,483,353 | -5.28% |
| 2025-11-07 | 168.11 | 174.53 | 168.00 | 169.41 | 120.87 | qfq | 12,871,692 | 2,205,566,226 | -0.96% |
| 2025-11-06 | 158.11 | 175.88 | 157.10 | 171.05 | 122.04 | qfq | 19,009,408 | 3,174,056,435 | 9.02% |
| 2025-11-05 | 155.06 | 158.50 | 152.95 | 156.90 | 111.95 | qfq | 8,908,942 | 1,384,545,380 | -1.54% |
| 2025-11-04 | 163.00 | 168.00 | 157.11 | 159.35 | 113.69 | qfq | 10,180,047 | 1,641,192,818 | -2.46% |
| 2025-11-03 | 162.60 | 165.57 | 157.25 | 163.37 | 116.56 | qfq | 11,498,051 | 1,855,511,849 | 0.47% |
| 2025-10-31 | 166.88 | 169.80 | 159.98 | 162.60 | 116.01 | qfq | 13,554,325 | 2,226,346,546 | -2.51% |
| 2025-10-30 | 169.69 | 174.56 | 164.85 | 166.78 | 119.00 | qfq | 16,136,807 | 2,719,059,897 | -4.32% |
| 2025-10-29 | 177.03 | 178.98 | 168.30 | 174.31 | 124.37 | qfq | 17,294,239 | 2,995,077,913 | -0.68% |
| 2025-10-28 | 166.51 | 180.00 | 165.79 | 175.51 | 125.22 | qfq | 20,876,475 | 3,652,649,790 | 3.51% |
| 2025-10-27 | 163.79 | 171.38 | 161.16 | 169.56 | 120.98 | qfq | 24,810,105 | 4,152,613,695 | 5.59% |
| 2025-10-24 | 159.00 | 162.88 | 154.50 | 160.59 | 114.58 | qfq | 15,397,676 | 2,453,659,348 | 3.21% |
| 2025-10-23 | 155.83 | 156.88 | 151.08 | 155.59 | 111.01 | qfq | 8,585,642 | 1,320,181,304 | -0.19% |
| 2025-10-22 | 157.00 | 158.30 | 152.50 | 155.88 | 111.22 | qfq | 10,627,299 | 1,650,371,096 | -1.37% |
| 2025-10-21 | 153.80 | 159.26 | 151.13 | 158.04 | 112.76 | qfq | 14,170,268 | 2,209,492,579 | 2.70% |
| 2025-10-20 | 153.00 | 159.00 | 148.85 | 153.88 | 109.79 | qfq | 13,243,317 | 2,045,948,858 | 3.73% |
| 2025-10-17 | 155.64 | 157.00 | 147.80 | 148.35 | 105.85 | qfq | 10,461,236 | 1,575,302,902 | -4.67% |
| 2025-10-16 | 152.15 | 160.00 | 152.00 | 155.61 | 111.03 | qfq | 15,715,873 | 2,445,957,325 | 1.18% |
| 2025-10-15 | 146.46 | 153.79 | 144.99 | 153.79 | 109.73 | qfq | 13,171,136 | 1,971,189,577 | 5.34% |
| 2025-10-14 | 162.04 | 163.69 | 145.00 | 145.99 | 104.16 | qfq | 21,898,912 | 3,341,389,990 | -8.66% |
| 2025-10-13 | 159.00 | 164.00 | 154.04 | 159.83 | 114.04 | qfq | 19,742,915 | 3,136,810,813 | -6.20% |
| 2025-10-10 | 175.18 | 177.00 | 168.00 | 170.40 | 121.58 | qfq | 14,336,555 | 2,462,661,095 | -2.66% |
| 2025-10-09 | 182.00 | 182.96 | 172.38 | 175.05 | 124.90 | qfq | 18,106,005 | 3,215,794,118 | -3.81% |
| 2025-09-30 | 181.00 | 183.95 | 178.30 | 181.99 | 129.85 | qfq | 18,819,923 | 3,403,136,178 | 0.45% |
| 2025-09-29 | 162.54 | 185.90 | 162.52 | 181.17 | 129.26 | qfq | 23,306,967 | 4,071,156,053 | 12.25% |
| 2025-09-26 | 166.85 | 167.78 | 160.22 | 161.40 | 115.16 | qfq | 21,398,104 | 3,481,958,658 | -3.81% |
| 2025-09-25 | 173.00 | 173.88 | 164.63 | 167.80 | 119.72 | qfq | 16,145,804 | 2,720,104,810 | -2.44% |
| 2025-09-24 | 167.00 | 174.40 | 164.03 | 172.00 | 122.72 | qfq | 17,141,615 | 2,922,680,716 | 1.79% |
| 2025-09-23 | 175.00 | 179.59 | 162.89 | 168.98 | 120.57 | qfq | 26,127,354 | 4,414,853,067 | -3.46% |
| 2025-09-22 | 163.08 | 178.59 | 163.08 | 175.03 | 124.88 | qfq | 22,321,615 | 3,856,240,229 | 7.10% |
| 2025-09-19 | 164.00 | 169.00 | 162.00 | 163.43 | 116.61 | qfq | 18,686,098 | 3,083,367,033 | 0.26% |
| 2025-09-18 | 164.00 | 170.00 | 158.00 | 163.01 | 116.31 | qfq | 26,549,770 | 4,385,068,744 | -2.74% |
| 2025-09-17 | 156.21 | 167.77 | 154.81 | 167.60 | 119.58 | qfq | 27,049,767 | 4,357,123,022 | 6.76% |
| 2025-09-16 | 139.59 | 161.10 | 138.41 | 156.99 | 112.01 | qfq | 36,131,433 | 5,362,114,235 | 13.10% |
| 2025-09-15 | 137.40 | 141.79 | 134.00 | 138.81 | 99.04 | qfq | 22,668,731 | 3,126,789,547 | 0.37% |
| 2025-09-12 | 136.37 | 139.55 | 132.99 | 138.30 | 98.68 | qfq | 25,862,050 | 3,537,942,289 | 0.91% |
| 2025-09-11 | 130.00 | 138.18 | 125.00 | 137.05 | 97.78 | qfq | 32,054,328 | 4,211,608,606 | 7.07% |
| 2025-09-10 | 118.98 | 132.00 | 116.00 | 128.00 | 91.33 | qfq | 34,541,596 | 4,357,237,795 | 11.29% |
| 2025-09-09 | 111.00 | 116.00 | 109.31 | 115.01 | 82.06 | qfq | 22,433,337 | 2,540,368,115 | 2.10% |
| 2025-09-08 | 105.00 | 114.40 | 104.18 | 112.64 | 80.37 | qfq | 29,557,909 | 3,263,755,547 | 8.31% |
| 2025-09-05 | 95.99 | 104.80 | 94.60 | 104.00 | 74.20 | qfq | 19,817,597 | 1,986,235,775 | 8.33% |
| 2025-09-04 | 107.50 | 108.50 | 93.50 | 96.00 | 68.49 | qfq | 24,081,986 | 2,399,192,944 | -8.97% |
| 2025-09-03 | 104.33 | 110.82 | 103.00 | 105.46 | 75.24 | qfq | 20,773,776 | 2,221,355,237 | 0.20% |
| 2025-09-02 | 104.70 | 109.97 | 103.91 | 105.25 | 75.09 | qfq | 25,033,366 | 2,675,812,675 | 0.04% |
| 2025-09-01 | 101.44 | 106.83 | 101.11 | 105.21 | 75.07 | qfq | 22,756,964 | 2,385,556,146 | 5.04% |
| 2025-08-29 | 104.35 | 104.56 | 98.00 | 100.16 | 71.46 | qfq | 15,979,012 | 1,601,170,884 | -1.53% |
| 2025-08-28 | 97.70 | 101.74 | 96.34 | 101.72 | 72.58 | qfq | 18,638,647 | 1,853,528,321 | 2.03% |
| 2025-08-27 | 101.00 | 104.87 | 99.11 | 99.70 | 71.13 | qfq | 21,906,720 | 2,241,453,308 | -1.27% |
| 2025-08-26 | 105.58 | 108.88 | 100.88 | 100.98 | 72.05 | qfq | 27,924,350 | 2,887,142,679 | -5.98% |
| 2025-08-25 | 108.99 | 112.00 | 104.01 | 107.40 | 76.63 | qfq | 32,781,149 | 3,535,647,204 | 9.45% |
| 2025-08-22 | 94.01 | 99.50 | 94.01 | 98.13 | 70.01 | qfq | 16,035,643 | 1,557,117,295 | 3.41% |
| 2025-08-21 | 97.00 | 98.50 | 94.10 | 94.89 | 67.70 | qfq | 13,927,271 | 1,332,656,029 | -2.42% |
| 2025-08-20 | 95.30 | 97.88 | 93.66 | 97.24 | 69.38 | qfq | 16,881,058 | 1,617,680,821 | -0.59% |
| 2025-08-19 | 95.01 | 101.00 | 95.00 | 97.82 | 69.79 | qfq | 25,258,069 | 2,492,830,939 | 3.19% |
| 2025-08-18 | 93.55 | 97.35 | 92.60 | 94.80 | 67.64 | qfq | 21,916,730 | 2,083,204,090 | 6.23% |
| 2025-08-15 | 87.49 | 89.99 | 85.87 | 89.24 | 63.67 | qfq | 19,353,878 | 1,712,689,423 | 3.95% |
| 2025-08-14 | 86.13 | 87.57 | 84.70 | 85.85 | 61.25 | qfq | 13,918,500 | 1,199,325,464 | -0.82% |
| 2025-08-13 | 84.98 | 86.76 | 84.31 | 86.56 | 61.76 | qfq | 18,407,454 | 1,573,138,237 | 1.05% |
| 2025-08-12 | 82.37 | 86.60 | 80.50 | 85.66 | 61.12 | qfq | 31,466,311 | 2,627,633,105 | 11.29% |
| 2025-08-11 | 76.70 | 78.44 | 76.67 | 76.97 | 54.92 | qfq | 5,992,119 | 463,114,838 | 0.10% |
| 2025-08-08 | 78.66 | 78.68 | 76.80 | 76.89 | 54.86 | qfq | 6,336,091 | 489,465,608 | -1.45% |
| 2025-08-07 | 78.83 | 80.22 | 77.97 | 78.02 | 55.67 | qfq | 5,818,978 | 458,062,575 | -0.70% |
| 2025-08-06 | 78.51 | 79.49 | 78.20 | 78.57 | 56.06 | qfq | 5,282,898 | 416,651,871 | -0.32% |
| 2025-08-05 | 78.50 | 79.18 | 78.26 | 78.82 | 56.24 | qfq | 4,424,073 | 347,925,372 | -0.04% |
| 2025-08-04 | 75.74 | 79.49 | 75.65 | 78.85 | 56.26 | qfq | 8,772,312 | 687,800,138 | 3.61% |
| 2025-08-01 | 76.67 | 77.66 | 75.42 | 76.10 | 54.30 | qfq | 6,504,354 | 496,696,360 | -1.37% |
| 2025-07-31 | 78.34 | 79.91 | 77.00 | 77.16 | 55.05 | qfq | 8,374,312 | 655,007,543 | -2.11% |
| 2025-07-30 | 81.40 | 81.49 | 78.10 | 78.82 | 56.24 | qfq | 9,199,060 | 730,064,606 | -2.93% |
| 2025-07-29 | 80.00 | 81.92 | 79.81 | 81.20 | 57.94 | qfq | 7,705,863 | 622,670,350 | 1.60% |
| 2025-07-28 | 80.51 | 81.16 | 79.89 | 79.92 | 57.02 | qfq | 6,120,220 | 490,281,247 | -1.33% |
| 2025-07-25 | 81.69 | 81.70 | 79.80 | 81.00 | 57.79 | qfq | 6,715,036 | 540,265,693 | -0.84% |
| 2025-07-24 | 80.68 | 82.93 | 80.25 | 81.69 | 58.28 | qfq | 6,509,835 | 530,176,156 | 1.48% |
| 2025-07-23 | 80.00 | 81.53 | 79.76 | 80.50 | 57.44 | qfq | 5,747,580 | 464,361,186 | 0.47% |
| 2025-07-22 | 80.50 | 80.94 | 78.69 | 80.12 | 57.16 | qfq | 9,259,656 | 738,868,162 | -1.37% |
| 2025-07-21 | 81.68 | 81.92 | 80.88 | 81.23 | 57.96 | qfq | 5,830,203 | 473,887,179 | -0.88% |
| 2025-07-18 | 82.90 | 83.70 | 81.76 | 81.95 | 58.47 | qfq | 7,480,346 | 615,343,508 | -1.67% |
| 2025-07-17 | 81.30 | 84.00 | 81.10 | 83.34 | 59.46 | qfq | 6,924,134 | 571,953,374 | 1.85% |
| 2025-07-16 | 85.35 | 85.50 | 81.50 | 81.83 | 58.38 | qfq | 10,380,315 | 863,456,128 | -2.88% |
| 2025-07-15 | 81.70 | 85.26 | 81.70 | 84.26 | 60.12 | qfq | 10,584,795 | 887,704,400 | 3.06% |
| 2025-07-14 | 81.16 | 82.18 | 81.04 | 81.76 | 58.33 | qfq | 3,958,740 | 323,036,762 | -0.01% |
| 2025-07-11 | 81.67 | 82.41 | 80.59 | 81.77 | 58.34 | qfq | 5,165,532 | 422,421,059 | -0.28% |
| 2025-07-10 | 83.26 | 83.39 | 81.21 | 82.00 | 58.51 | qfq | 4,554,595 | 373,377,252 | -1.00% |
| 2025-07-09 | 84.45 | 85.15 | 82.45 | 82.83 | 59.10 | qfq | 5,989,880 | 500,212,765 | -1.92% |
| 2025-07-08 | 81.19 | 84.50 | 81.10 | 84.45 | 60.25 | qfq | 8,316,840 | 694,963,180 | 4.02% |
| 2025-07-07 | 82.80 | 82.80 | 80.01 | 81.19 | 57.93 | qfq | 7,278,180 | 591,249,941 | -2.89% |
| 2025-07-04 | 83.99 | 85.90 | 83.17 | 83.61 | 59.65 | qfq | 9,728,514 | 823,608,548 | 0.12% |
| 2025-07-03 | 84.38 | 85.30 | 83.24 | 83.51 | 59.58 | qfq | 5,723,400 | 481,078,648 | -0.36% |
| 2025-07-02 | 85.05 | 85.68 | 83.38 | 83.81 | 59.80 | qfq | 6,242,638 | 524,097,331 | -2.22% |
| 2025-07-01 | 85.50 | 88.27 | 85.06 | 85.71 | 61.15 | qfq | 9,663,225 | 835,855,702 | -0.41% |
| 2025-06-30 | 86.69 | 88.52 | 85.69 | 86.06 | 61.40 | qfq | 10,479,345 | 910,956,615 | -0.36% |
| 2025-06-27 | 86.00 | 87.56 | 83.24 | 86.37 | 61.62 | qfq | 11,505,891 | 988,888,569 | 1.02% |
| 2025-06-26 | 85.20 | 91.00 | 83.10 | 85.50 | 61.00 | qfq | 14,300,955 | 1,232,502,500 | 0.86% |
| 2025-06-25 | 81.98 | 85.50 | 81.50 | 84.77 | 60.48 | qfq | 14,370,597 | 1,207,969,330 | 5.30% |
| 2025-06-24 | 78.60 | 81.52 | 78.53 | 80.50 | 57.44 | qfq | 7,714,800 | 620,456,636 | 2.94% |
| 2025-06-23 | 77.00 | 78.64 | 76.80 | 78.20 | 55.79 | qfq | 6,664,600 | 517,610,118 | -0.56% |
| 2025-06-20 | 81.51 | 81.70 | 78.50 | 78.64 | 56.11 | qfq | 5,688,423 | 452,591,753 | -3.15% |
| 2025-06-19 | 82.55 | 84.30 | 81.00 | 81.20 | 57.94 | qfq | 6,819,662 | 562,231,017 | -1.64% |
| 2025-06-18 | 80.35 | 83.76 | 79.90 | 82.55 | 58.90 | qfq | 7,918,540 | 648,391,702 | 2.74% |
| 2025-06-17 | 81.80 | 82.17 | 79.86 | 80.35 | 57.33 | qfq | 6,402,420 | 516,659,506 | -1.13% |
| 2025-06-16 | 81.80 | 83.14 | 80.90 | 81.27 | 57.99 | qfq | 8,618,958 | 706,074,630 | -1.60% |
| 2025-06-13 | 83.10 | 85.32 | 80.50 | 82.59 | 58.93 | qfq | 24,094,719 | 1,997,126,970 | -1.47% |
| 2025-06-12 | 84.72 | 86.00 | 82.93 | 83.82 | 59.80 | qfq | 11,442,546 | 965,380,184 | -1.16% |
| 2025-06-11 | 84.14 | 86.30 | 84.14 | 84.80 | 60.50 | qfq | 8,750,703 | 745,807,908 | 0.78% |
| 2025-06-10 | 87.60 | 87.87 | 83.68 | 84.14 | 60.03 | qfq | 12,800,379 | 1,093,709,373 | -3.48% |
| 2025-06-09 | 85.42 | 87.58 | 84.48 | 87.17 | 62.19 | qfq | 11,460,154 | 988,646,298 | 2.06% |
| 2025-06-06 | 85.00 | 87.24 | 84.38 | 85.41 | 60.94 | qfq | 12,169,785 | 1,038,146,160 | -1.20% |
| 2025-06-05 | 81.81 | 87.19 | 81.37 | 86.45 | 61.68 | qfq | 14,881,975 | 1,262,770,185 | 5.67% |
| 2025-06-04 | 80.20 | 82.96 | 79.65 | 81.81 | 58.37 | qfq | 13,778,474 | 1,124,912,580 | 4.06% |
| 2025-06-03 | 77.70 | 80.20 | 77.65 | 78.62 | 56.09 | qfq | 7,189,271 | 567,512,588 | -0.10% |
| 2025-05-30 | 79.50 | 80.76 | 76.67 | 78.70 | 56.15 | qfq | 9,246,344 | 724,445,710 | -1.67% |
| 2025-05-29 | 78.76 | 81.18 | 78.30 | 80.04 | 57.11 | qfq | 13,232,517 | 1,056,725,342 | 0.43% |
| 2025-05-28 | 74.70 | 81.62 | 73.00 | 79.70 | 56.87 | qfq | 22,962,703 | 1,788,075,483 | 11.81% |
| 2025-05-27 | 72.00 | 72.50 | 70.70 | 71.28 | 50.86 | qfq | 4,329,649 | 310,091,619 | -1.45% |
| 2025-05-26 | 71.09 | 72.85 | 71.01 | 72.33 | 51.61 | qfq | 5,086,280 | 367,142,589 | 1.30% |
| 2025-05-23 | 73.54 | 73.64 | 71.30 | 71.40 | 50.94 | qfq | 5,970,730 | 432,065,188 | -2.19% |
| 2025-05-22 | 73.98 | 75.27 | 73.00 | 73.00 | 52.08 | qfq | 4,986,120 | 369,159,061 | -1.34% |
| 2025-05-21 | 74.91 | 75.46 | 73.54 | 73.99 | 52.79 | qfq | 5,292,178 | 393,331,941 | -1.99% |
| 2025-05-20 | 74.69 | 75.83 | 73.50 | 75.49 | 53.86 | qfq | 5,981,833 | 447,470,935 | 2.18% |
| 2025-05-19 | 74.46 | 74.98 | 72.44 | 73.88 | 52.71 | qfq | 9,038,460 | 664,662,555 | -2.92% |
| 2025-05-16 | 76.08 | 77.25 | 75.61 | 76.10 | 54.30 | qfq | 6,348,700 | 485,108,721 | -0.55% |
| 2025-05-15 | 80.24 | 80.24 | 76.16 | 76.52 | 54.60 | qfq | 9,808,484 | 756,360,820 | -4.83% |
| 2025-05-14 | 79.60 | 83.00 | 79.50 | 80.40 | 57.36 | qfq | 10,528,800 | 850,883,208 | 1.17% |
| 2025-05-13 | 82.00 | 82.30 | 79.20 | 79.47 | 56.70 | qfq | 9,012,920 | 726,833,132 | 0.03% |
| 2025-05-12 | 76.89 | 79.87 | 76.87 | 79.45 | 56.69 | qfq | 9,268,880 | 729,165,589 | -25.46% |
| 2025-05-09 | 106.92 | 107.90 | 105.65 | 106.58 | 54.17 | qfq | 4,918,209 | 524,916,495 | -0.04% |
| 2025-05-08 | 108.00 | 109.22 | 106.02 | 106.62 | 54.19 | qfq | 7,031,500 | 755,637,239 | -2.18% |
| 2025-05-07 | 110.21 | 111.83 | 107.29 | 109.00 | 55.40 | qfq | 7,158,840 | 783,945,892 | 0.31% |
| 2025-05-06 | 106.70 | 109.95 | 106.13 | 108.66 | 55.22 | qfq | 9,476,800 | 1,028,581,382 | 3.88% |
| 2025-04-30 | 100.53 | 105.90 | 99.50 | 104.60 | 53.16 | qfq | 10,126,797 | 1,046,512,627 | 4.50% |
| 2025-04-29 | 97.58 | 101.39 | 94.00 | 100.10 | 50.87 | qfq | 9,787,321 | 962,626,236 | -0.40% |
| 2025-04-28 | 102.00 | 104.50 | 100.20 | 100.50 | 51.08 | qfq | 6,328,500 | 645,995,366 | -1.20% |
| 2025-04-25 | 100.02 | 104.49 | 99.59 | 101.72 | 51.70 | qfq | 7,009,586 | 717,702,925 | 1.84% |
| 2025-04-24 | 102.16 | 102.84 | 98.56 | 99.88 | 50.76 | qfq | 6,052,486 | 607,279,775 | -2.22% |
| 2025-04-23 | 101.00 | 103.97 | 99.77 | 102.15 | 51.92 | qfq | 8,030,100 | 816,548,395 | 3.63% |
| 2025-04-22 | 102.01 | 103.00 | 98.57 | 98.57 | 50.10 | qfq | 6,895,300 | 690,520,272 | -4.25% |
| 2025-04-21 | 98.50 | 104.00 | 97.10 | 102.94 | 52.32 | qfq | 7,876,997 | 802,035,856 | 3.35% |
| 2025-04-18 | 99.00 | 103.50 | 98.22 | 99.60 | 50.62 | qfq | 7,456,484 | 752,719,939 | 2.09% |
| 2025-04-17 | 98.37 | 100.60 | 97.21 | 97.56 | 49.58 | qfq | 5,339,634 | 526,823,012 | -0.82% |
| 2025-04-16 | 103.59 | 104.00 | 95.91 | 98.37 | 49.99 | qfq | 8,509,964 | 844,144,494 | -4.25% |
| 2025-04-15 | 103.51 | 104.47 | 101.60 | 102.74 | 52.22 | qfq | 4,872,913 | 499,892,776 | -0.73% |
| 2025-04-14 | 107.00 | 107.50 | 103.00 | 103.50 | 52.60 | qfq | 8,414,682 | 879,410,651 | -0.10% |
| 2025-04-11 | 95.18 | 105.88 | 94.88 | 103.60 | 52.65 | qfq | 13,013,500 | 1,305,917,980 | 6.91% |
| 2025-04-10 | 97.00 | 101.48 | 95.68 | 96.90 | 49.25 | qfq | 12,876,227 | 1,268,197,525 | 5.84% |
| 2025-04-09 | 87.00 | 93.63 | 81.00 | 91.55 | 46.53 | qfq | 13,399,500 | 1,186,449,562 | 0.70% |
| 2025-04-08 | 93.88 | 97.01 | 86.40 | 90.91 | 46.20 | qfq | 16,434,792 | 1,491,142,753 | -1.76% |
| 2025-04-07 | 105.00 | 107.97 | 92.54 | 92.54 | 47.03 | qfq | 12,803,059 | 1,278,210,837 | -20.00% |
| 2025-04-03 | 117.39 | 117.85 | 113.12 | 115.68 | 58.79 | qfq | 7,671,121 | 885,922,595 | -0.86% |
| 2025-04-02 | 112.77 | 117.14 | 112.60 | 116.68 | 59.30 | qfq | 8,025,461 | 928,175,289 | 3.41% |
| 2025-04-01 | 115.00 | 115.56 | 110.92 | 112.83 | 57.34 | qfq | 9,359,600 | 1,053,914,556 | -3.27% |
| 2025-03-31 | 113.34 | 117.04 | 112.12 | 116.65 | 59.29 | qfq | 7,594,483 | 871,100,967 | 2.27% |
| 2025-03-28 | 114.44 | 117.50 | 113.76 | 114.06 | 57.97 | qfq | 5,990,601 | 691,443,707 | 0.04% |
| 2025-03-27 | 114.00 | 116.50 | 114.00 | 114.02 | 57.95 | qfq | 5,424,034 | 624,085,926 | -0.99% |
| 2025-03-26 | 113.30 | 117.38 | 113.22 | 115.16 | 58.53 | qfq | 6,464,600 | 748,933,814 | 1.12% |
| 2025-03-25 | 120.90 | 120.90 | 112.91 | 113.88 | 57.88 | qfq | 11,809,844 | 1,360,533,900 | -5.52% |
| 2025-03-24 | 118.83 | 120.77 | 117.51 | 120.53 | 61.26 | qfq | 7,952,333 | 946,596,253 | 1.58% |
| 2025-03-21 | 124.19 | 125.27 | 118.00 | 118.66 | 60.31 | qfq | 11,408,634 | 1,383,437,474 | -4.45% |
| 2025-03-20 | 127.00 | 128.60 | 121.51 | 124.19 | 63.12 | qfq | 12,378,215 | 1,549,582,959 | -5.11% |
| 2025-03-19 | 137.08 | 137.08 | 130.50 | 130.88 | 66.52 | qfq | 13,559,584 | 1,803,496,042 | -5.64% |
| 2025-03-18 | 133.00 | 141.88 | 132.02 | 138.70 | 70.49 | qfq | 16,926,801 | 2,317,335,241 | 4.68% |
| 2025-03-17 | 129.80 | 136.58 | 127.11 | 132.50 | 67.34 | qfq | 16,658,953 | 2,208,457,989 | 1.90% |
| 2025-03-14 | 127.78 | 132.32 | 123.66 | 130.03 | 66.09 | qfq | 12,380,658 | 1,581,971,869 | 1.61% |
| 2025-03-13 | 128.65 | 131.21 | 124.73 | 127.97 | 65.04 | qfq | 13,129,913 | 1,675,493,992 | -0.61% |
| 2025-03-12 | 129.01 | 138.00 | 128.08 | 128.75 | 65.44 | qfq | 19,063,513 | 2,525,838,982 | 0.89% |
| 2025-03-11 | 124.98 | 128.48 | 123.28 | 127.62 | 64.86 | qfq | 12,225,822 | 1,538,513,119 | -0.30% |
| 2025-03-10 | 125.12 | 130.00 | 121.32 | 128.00 | 65.05 | qfq | 18,364,337 | 2,319,732,649 | 3.31% |
| 2025-03-07 | 120.36 | 125.72 | 119.57 | 123.90 | 62.97 | qfq | 20,099,662 | 2,471,042,696 | 1.06% |
| 2025-03-06 | 130.00 | 133.00 | 116.89 | 122.60 | 62.31 | qfq | 39,221,700 | 4,931,064,325 | -1.92% |
| 2025-03-05 | 115.18 | 125.00 | 113.66 | 125.00 | 63.53 | qfq | 29,118,997 | 3,450,541,726 | 14.68% |
| 2025-03-04 | 107.57 | 112.00 | 106.72 | 109.00 | 55.40 | qfq | 9,548,359 | 1,042,042,100 | -0.62% |
| 2025-03-03 | 113.00 | 113.18 | 107.92 | 109.68 | 55.74 | qfq | 10,153,195 | 1,120,720,352 | -2.16% |
| 2025-02-28 | 113.26 | 116.07 | 109.71 | 112.10 | 56.97 | qfq | 13,336,126 | 1,502,436,707 | -1.79% |
| 2025-02-27 | 118.00 | 118.02 | 110.68 | 114.14 | 58.01 | qfq | 13,341,749 | 1,523,071,089 | -1.60% |
| 2025-02-26 | 113.87 | 118.50 | 110.20 | 116.00 | 58.96 | qfq | 17,341,178 | 1,982,680,576 | 2.91% |
| 2025-02-25 | 116.62 | 117.98 | 111.50 | 112.72 | 57.29 | qfq | 19,250,607 | 2,195,073,173 | -5.28% |
| 2025-02-24 | 121.55 | 123.80 | 117.50 | 119.00 | 60.48 | qfq | 20,540,190 | 2,474,718,821 | 1.02% |
| 2025-02-21 | 110.85 | 121.90 | 109.79 | 117.80 | 59.87 | qfq | 28,169,295 | 3,265,509,468 | 8.11% |
| 2025-02-20 | 108.21 | 110.19 | 105.15 | 108.96 | 55.38 | qfq | 17,158,207 | 1,847,116,712 | -0.90% |
| 2025-02-19 | 97.09 | 110.60 | 96.15 | 109.95 | 55.88 | qfq | 30,499,899 | 3,205,838,987 | 13.82% |
| 2025-02-18 | 102.20 | 102.65 | 96.00 | 96.60 | 49.10 | qfq | 14,057,877 | 1,389,111,578 | -5.53% |
| 2025-02-17 | 97.00 | 103.66 | 97.00 | 102.25 | 51.97 | qfq | 21,476,934 | 2,170,798,503 | 8.52% |
| 2025-02-14 | 93.40 | 96.41 | 92.00 | 94.22 | 47.89 | qfq | 10,496,977 | 988,090,209 | 1.84% |
| 2025-02-13 | 96.80 | 97.80 | 92.52 | 92.52 | 47.02 | qfq | 11,486,035 | 1,083,861,815 | -4.02% |
| 2025-02-12 | 94.35 | 98.99 | 93.40 | 96.40 | 48.99 | qfq | 11,296,018 | 1,094,139,860 | 1.71% |
| 2025-02-11 | 94.93 | 96.66 | 91.91 | 94.78 | 48.17 | qfq | 12,128,652 | 1,147,999,543 | 0.21% |
| 2025-02-10 | 94.50 | 96.30 | 92.99 | 94.58 | 48.07 | qfq | 13,566,303 | 1,281,681,311 | 0.68% |
| 2025-02-07 | 90.56 | 96.70 | 90.56 | 93.94 | 47.74 | qfq | 14,800,283 | 1,391,876,030 | 5.53% |
| 2025-02-06 | 87.50 | 91.00 | 86.91 | 89.02 | 45.24 | qfq | 11,824,425 | 1,048,499,824 | 2.68% |
| 2025-02-05 | 91.00 | 91.20 | 81.75 | 86.70 | 44.06 | qfq | 14,629,425 | 1,263,782,932 | -5.02% |
| 2025-01-27 | 106.86 | 107.25 | 90.48 | 91.28 | 46.39 | qfq | 26,229,046 | 2,528,424,510 | -14.58% |
| 2025-01-24 | 99.80 | 108.60 | 98.00 | 106.86 | 54.31 | qfq | 18,346,194 | 1,912,782,544 | 7.07% |
| 2025-01-23 | 103.00 | 105.29 | 99.80 | 99.80 | 50.72 | qfq | 11,246,100 | 1,150,367,355 | -2.35% |
| 2025-01-22 | 107.00 | 107.06 | 100.80 | 102.20 | 51.94 | qfq | 14,438,682 | 1,489,860,700 | -4.67% |
| 2025-01-21 | 101.20 | 108.88 | 100.74 | 107.21 | 54.49 | qfq | 14,592,229 | 1,536,501,075 | 7.14% |
| 2025-01-20 | 104.51 | 105.95 | 99.50 | 100.07 | 50.86 | qfq | 9,953,750 | 1,024,642,205 | -3.39% |
| 2025-01-17 | 102.01 | 105.80 | 102.00 | 103.58 | 52.64 | qfq | 7,322,126 | 761,547,288 | 1.35% |
| 2025-01-16 | 104.81 | 104.81 | 101.00 | 102.20 | 51.94 | qfq | 6,523,750 | 670,607,483 | -0.77% |
| 2025-01-15 | 102.58 | 105.60 | 98.80 | 102.99 | 52.34 | qfq | 9,824,406 | 1,001,672,489 | 0.27% |
| 2025-01-14 | 98.00 | 103.93 | 96.45 | 102.71 | 52.20 | qfq | 9,190,864 | 930,732,855 | 4.91% |
| 2025-01-13 | 98.48 | 100.99 | 96.08 | 97.90 | 49.76 | qfq | 6,293,312 | 614,488,535 | -2.30% |
| 2025-01-10 | 103.45 | 105.75 | 100.13 | 100.20 | 50.92 | qfq | 7,866,519 | 806,203,126 | -3.90% |
| 2025-01-09 | 103.50 | 106.78 | 103.15 | 104.27 | 52.99 | qfq | 7,282,075 | 764,294,106 | -0.21% |
| 2025-01-08 | 103.62 | 106.60 | 99.85 | 104.49 | 53.11 | qfq | 9,193,616 | 945,544,728 | 0.29% |
| 2025-01-07 | 99.00 | 105.00 | 98.64 | 104.19 | 52.95 | qfq | 8,822,300 | 901,365,388 | 5.24% |
| 2025-01-06 | 102.48 | 102.66 | 97.61 | 99.00 | 50.32 | qfq | 7,822,430 | 779,325,319 | -2.55% |
| 2025-01-03 | 104.01 | 105.50 | 99.67 | 101.59 | 51.63 | qfq | 9,305,500 | 952,709,876 | -1.94% |
| 2025-01-02 | 106.58 | 109.78 | 102.30 | 103.60 | 52.65 | qfq | 11,595,100 | 1,229,803,046 | -3.08% |
| 2024-12-31 | 107.05 | 110.33 | 105.79 | 106.89 | 54.33 | qfq | 13,002,192 | 1,407,527,216 | 0.04% |
| 2024-12-30 | 102.00 | 110.58 | 99.49 | 106.85 | 54.30 | qfq | 15,632,627 | 1,663,715,888 | 6.21% |
| 2024-12-27 | 98.99 | 101.90 | 97.89 | 100.60 | 51.13 | qfq | 9,642,920 | 969,159,589 | 2.55% |
| 2024-12-26 | 94.88 | 100.87 | 94.50 | 98.10 | 49.86 | qfq | 12,051,837 | 1,184,630,553 | 3.05% |
| 2024-12-25 | 100.00 | 103.88 | 95.20 | 95.20 | 48.38 | qfq | 20,782,124 | 2,066,425,242 | -10.26% |
| 2024-12-24 | 110.00 | 110.98 | 105.00 | 106.09 | 53.92 | qfq | 12,570,719 | 1,358,448,815 | -3.99% |
| 2024-12-23 | 110.02 | 113.04 | 108.50 | 110.50 | 56.16 | qfq | 10,543,739 | 1,167,907,239 | 0.00% |
| 2024-12-20 | 103.50 | 115.49 | 103.35 | 110.50 | 56.16 | qfq | 14,430,040 | 1,584,668,947 | 6.19% |
| 2024-12-19 | 99.00 | 104.45 | 98.51 | 104.06 | 52.89 | qfq | 8,447,962 | 861,418,627 | 2.89% |
| 2024-12-18 | 100.00 | 101.89 | 97.33 | 101.14 | 51.40 | qfq | 6,476,775 | 647,744,253 | 1.28% |
| 2024-12-17 | 102.90 | 105.50 | 98.90 | 99.86 | 50.75 | qfq | 9,350,426 | 951,171,114 | -3.09% |
| 2024-12-16 | 102.80 | 105.80 | 100.00 | 103.04 | 52.37 | qfq | 9,308,116 | 952,123,767 | -0.12% |
| 2024-12-13 | 107.00 | 108.51 | 102.88 | 103.16 | 52.43 | qfq | 12,069,599 | 1,280,769,628 | -4.22% |
| 2024-12-12 | 101.80 | 111.80 | 101.10 | 107.70 | 54.74 | qfq | 14,361,927 | 1,520,236,238 | 5.83% |
| 2024-12-11 | 97.98 | 103.50 | 96.88 | 101.77 | 51.72 | qfq | 11,821,588 | 1,184,582,391 | 2.18% |
| 2024-12-10 | 108.53 | 108.60 | 98.69 | 99.60 | 50.62 | qfq | 16,831,981 | 1,738,743,509 | -5.82% |
| 2024-12-09 | 104.10 | 106.00 | 101.23 | 105.75 | 53.75 | qfq | 14,123,321 | 1,468,057,694 | 1.69% |
| 2024-12-06 | 90.04 | 107.60 | 87.29 | 103.99 | 52.85 | qfq | 21,484,286 | 2,065,222,814 | 15.52% |
| 2024-12-05 | 88.18 | 91.40 | 87.61 | 90.02 | 45.75 | qfq | 7,618,504 | 684,095,943 | 1.26% |
| 2024-12-04 | 88.80 | 90.77 | 87.72 | 88.90 | 45.18 | qfq | 7,054,874 | 628,492,908 | 0.07% |
| 2024-12-03 | 89.47 | 90.88 | 87.86 | 88.84 | 45.15 | qfq | 7,673,229 | 683,966,751 | -0.69% |
| 2024-12-02 | 90.99 | 92.58 | 88.88 | 89.46 | 45.47 | qfq | 12,150,623 | 1,101,841,600 | -1.83% |
| 2024-11-29 | 88.50 | 92.80 | 87.55 | 91.13 | 46.32 | qfq | 13,824,139 | 1,242,724,809 | 3.39% |
| 2024-11-28 | 82.02 | 89.66 | 80.01 | 88.14 | 44.80 | qfq | 14,799,066 | 1,277,283,547 | 7.49% |
| 2024-11-27 | 81.13 | 82.65 | 78.82 | 82.00 | 41.68 | qfq | 8,367,820 | 677,914,453 | 0.48% |
| 2024-11-26 | 82.41 | 83.52 | 80.41 | 81.61 | 41.48 | qfq | 7,877,400 | 644,534,326 | -1.28% |
| 2024-11-25 | 86.06 | 86.94 | 80.93 | 82.67 | 42.02 | qfq | 9,916,596 | 825,412,069 | -3.03% |
| 2024-11-22 | 90.40 | 92.18 | 84.77 | 85.25 | 43.33 | qfq | 12,067,013 | 1,066,915,794 | -3.52% |
| 2024-11-21 | 87.65 | 90.49 | 86.81 | 88.36 | 44.91 | qfq | 9,031,335 | 800,954,115 | 0.49% |
| 2024-11-20 | 86.94 | 88.49 | 85.99 | 87.93 | 44.69 | qfq | 10,421,301 | 910,550,201 | 0.77% |
| 2024-11-19 | 84.24 | 87.77 | 83.29 | 87.26 | 44.35 | qfq | 11,198,600 | 957,995,088 | 4.62% |
| 2024-11-18 | 83.50 | 86.85 | 79.70 | 83.41 | 42.39 | qfq | 12,543,100 | 1,049,224,125 | 0.11% |
| 2024-11-15 | 85.48 | 88.20 | 83.01 | 83.32 | 42.35 | qfq | 11,625,799 | 998,273,829 | -2.89% |
| 2024-11-14 | 90.01 | 92.66 | 85.54 | 85.80 | 43.61 | qfq | 15,439,755 | 1,367,041,540 | -6.10% |
| 2024-11-13 | 90.11 | 93.93 | 89.68 | 91.37 | 46.44 | qfq | 11,815,958 | 1,083,435,407 | -0.14% |
| 2024-11-12 | 93.74 | 94.24 | 89.75 | 91.50 | 46.50 | qfq | 13,008,190 | 1,192,103,147 | -0.93% |
| 2024-11-11 | 90.01 | 94.03 | 88.70 | 92.36 | 46.94 | qfq | 13,868,963 | 1,280,821,906 | 0.94% |
| 2024-11-08 | 92.00 | 97.48 | 89.87 | 91.50 | 46.50 | qfq | 17,928,081 | 1,673,273,297 | -0.31% |
| 2024-11-07 | 82.99 | 91.93 | 82.53 | 91.78 | 46.65 | qfq | 19,428,107 | 1,702,957,042 | 9.31% |
| 2024-11-06 | 81.00 | 86.23 | 79.24 | 83.96 | 42.67 | qfq | 20,177,407 | 1,661,411,350 | 3.50% |
| 2024-11-05 | 75.29 | 81.55 | 74.71 | 81.12 | 41.23 | qfq | 20,100,699 | 1,593,338,365 | 7.76% |
| 2024-11-04 | 70.37 | 75.28 | 70.30 | 75.28 | 38.26 | qfq | 16,212,243 | 1,191,196,246 | 6.99% |
| 2024-11-01 | 72.81 | 73.26 | 69.60 | 70.36 | 35.76 | qfq | 12,548,097 | 893,619,445 | -4.01% |
| 2024-10-31 | 73.21 | 75.65 | 72.00 | 73.30 | 37.25 | qfq | 14,174,349 | 1,045,799,720 | -0.07% |
| 2024-10-30 | 74.90 | 75.98 | 72.17 | 73.35 | 37.28 | qfq | 12,794,787 | 948,338,704 | -1.61% |
| 2024-10-29 | 77.14 | 77.40 | 74.01 | 74.55 | 37.89 | qfq | 15,978,050 | 1,208,198,967 | -4.30% |
| 2024-10-28 | 77.80 | 78.66 | 74.87 | 77.90 | 39.59 | qfq | 15,564,008 | 1,192,699,565 | -1.05% |
| 2024-10-25 | 87.00 | 87.57 | 78.42 | 78.73 | 40.01 | qfq | 21,805,719 | 1,752,023,135 | -6.26% |
| 2024-10-24 | 83.03 | 85.80 | 81.50 | 83.99 | 42.69 | qfq | 10,037,767 | 835,262,240 | -1.05% |
| 2024-10-23 | 86.40 | 89.35 | 84.10 | 84.88 | 43.14 | qfq | 11,536,594 | 999,411,949 | -2.74% |
| 2024-10-22 | 85.73 | 91.19 | 85.00 | 87.27 | 44.35 | qfq | 14,443,328 | 1,269,680,003 | -0.18% |
| 2024-10-21 | 83.50 | 95.00 | 82.20 | 87.43 | 44.43 | qfq | 20,216,660 | 1,758,148,961 | 6.75% |
| 2024-10-18 | 75.80 | 85.66 | 75.54 | 81.90 | 41.62 | qfq | 19,668,663 | 1,575,589,684 | 7.64% |
| 2024-10-17 | 75.00 | 78.58 | 73.67 | 76.09 | 38.67 | qfq | 12,884,047 | 986,401,618 | 2.81% |
| 2024-10-16 | 72.99 | 75.46 | 72.79 | 74.01 | 37.61 | qfq | 8,943,073 | 660,719,614 | -1.71% |
| 2024-10-15 | 78.13 | 80.50 | 75.11 | 75.30 | 38.27 | qfq | 14,033,021 | 1,089,922,520 | -5.19% |
| 2024-10-14 | 72.68 | 80.85 | 72.39 | 79.42 | 40.36 | qfq | 18,570,181 | 1,413,126,864 | 10.77% |
| 2024-10-11 | 72.57 | 73.90 | 67.00 | 71.70 | 36.44 | qfq | 15,474,634 | 1,090,417,372 | -2.98% |
| 2024-10-10 | 75.90 | 78.55 | 71.70 | 73.90 | 37.56 | qfq | 14,642,952 | 1,099,070,747 | 0.41% |
| 2024-10-09 | 77.66 | 81.80 | 71.03 | 73.60 | 37.41 | qfq | 23,502,837 | 1,803,498,097 | -11.05% |
| 2024-10-08 | 80.72 | 82.74 | 71.60 | 82.74 | 42.05 | qfq | 26,220,364 | 2,070,518,335 | 20.00% |
| 2024-09-30 | 60.80 | 69.14 | 59.98 | 68.95 | 35.04 | qfq | 20,483,120 | 1,311,867,411 | 19.54% |
| 2024-09-27 | 51.97 | 59.30 | 51.65 | 57.68 | 29.31 | qfq | 19,958,976 | 1,094,851,292 | 11.83% |
| 2024-09-26 | 48.58 | 51.63 | 47.65 | 51.58 | 26.21 | qfq | 16,508,322 | 812,576,270 | 6.66% |
| 2024-09-25 | 49.59 | 51.33 | 48.32 | 48.36 | 24.58 | qfq | 15,989,616 | 799,081,465 | -0.64% |
| 2024-09-24 | 45.65 | 48.78 | 44.47 | 48.67 | 24.74 | qfq | 14,162,662 | 663,655,714 | 7.08% |
| 2024-09-23 | 45.40 | 47.25 | 44.92 | 45.45 | 23.10 | qfq | 8,564,050 | 393,681,962 | 0.18% |
| 2024-09-20 | 44.95 | 46.50 | 44.86 | 45.37 | 23.06 | qfq | 7,341,147 | 334,703,933 | 1.57% |
| 2024-09-19 | 45.21 | 45.85 | 44.31 | 44.67 | 22.70 | qfq | 6,447,126 | 289,698,965 | -1.19% |
| 2024-09-18 | 45.33 | 45.84 | 44.22 | 45.21 | 22.98 | qfq | 4,873,800 | 219,379,132 | -0.42% |
| 2024-09-13 | 45.32 | 46.97 | 45.32 | 45.40 | 23.07 | qfq | 7,930,065 | 365,772,634 | 0.18% |
| 2024-09-12 | 48.20 | 48.30 | 45.30 | 45.32 | 23.03 | qfq | 8,436,219 | 391,711,038 | -3.68% |
| 2024-09-11 | 46.59 | 48.36 | 46.33 | 47.05 | 23.91 | qfq | 6,586,200 | 311,238,217 | 0.92% |
| 2024-09-10 | 46.60 | 47.08 | 45.70 | 46.62 | 23.69 | qfq | 4,830,206 | 223,782,790 | -0.21% |
| 2024-09-09 | 46.50 | 47.00 | 45.75 | 46.72 | 23.74 | qfq | 5,182,800 | 240,566,222 | 0.21% |
| 2024-09-06 | 47.85 | 48.01 | 46.62 | 46.62 | 23.69 | qfq | 5,011,416 | 236,593,201 | -2.35% |
| 2024-09-05 | 47.88 | 48.80 | 46.96 | 47.74 | 24.26 | qfq | 6,058,443 | 289,872,832 | 0.25% |
| 2024-09-04 | 47.39 | 48.40 | 46.80 | 47.62 | 24.20 | qfq | 5,842,372 | 277,536,051 | -2.04% |
| 2024-09-03 | 48.09 | 49.30 | 47.92 | 48.61 | 24.71 | qfq | 7,562,400 | 367,526,755 | 0.52% |
| 2024-09-02 | 52.47 | 52.85 | 48.36 | 48.36 | 24.58 | qfq | 9,853,885 | 487,701,499 | -6.17% |
| 2024-08-30 | 49.40 | 52.46 | 49.03 | 51.54 | 26.19 | qfq | 12,751,377 | 653,443,264 | 3.66% |
| 2024-08-29 | 48.75 | 50.88 | 47.20 | 49.72 | 25.27 | qfq | 9,653,243 | 473,018,621 | 0.34% |
| 2024-08-28 | 49.80 | 50.76 | 49.24 | 49.55 | 25.18 | qfq | 5,593,800 | 278,518,180 | -0.90% |
| 2024-08-27 | 51.99 | 52.00 | 49.58 | 50.00 | 25.41 | qfq | 8,802,094 | 441,737,820 | -4.60% |
| 2024-08-26 | 52.92 | 53.50 | 52.00 | 52.41 | 26.64 | qfq | 6,168,205 | 324,556,829 | 0.89% |
| 2024-08-23 | 52.12 | 52.73 | 51.71 | 51.95 | 26.40 | qfq | 3,395,903 | 176,883,365 | -1.33% |
| 2024-08-22 | 52.98 | 53.16 | 51.65 | 52.65 | 26.76 | qfq | 4,474,295 | 234,743,098 | -0.64% |
| 2024-08-21 | 52.86 | 54.22 | 52.69 | 52.99 | 26.93 | qfq | 4,264,790 | 227,246,696 | -0.02% |
| 2024-08-20 | 54.50 | 54.75 | 52.79 | 53.00 | 26.94 | qfq | 4,137,490 | 221,770,419 | -1.29% |
| 2024-08-19 | 54.37 | 55.19 | 53.60 | 53.69 | 27.29 | qfq | 5,406,049 | 292,898,606 | -1.95% |
| 2024-08-16 | 54.70 | 56.18 | 54.45 | 54.76 | 27.83 | qfq | 6,420,916 | 355,787,385 | 0.74% |
| 2024-08-15 | 55.52 | 56.02 | 54.03 | 54.36 | 27.63 | qfq | 7,592,004 | 416,269,428 | -2.58% |
| 2024-08-14 | 55.35 | 57.38 | 55.24 | 55.80 | 28.36 | qfq | 8,833,500 | 498,448,392 | 1.22% |
| 2024-08-13 | 55.10 | 56.80 | 54.48 | 55.13 | 28.02 | qfq | 7,155,525 | 397,733,444 | 0.09% |
| 2024-08-12 | 55.58 | 56.80 | 54.78 | 55.08 | 27.99 | qfq | 8,827,463 | 491,076,708 | -0.94% |
| 2024-08-09 | 56.00 | 58.00 | 54.30 | 55.60 | 28.26 | qfq | 14,304,256 | 798,974,539 | 4.37% |
| 2024-08-08 | 52.50 | 53.83 | 51.52 | 53.27 | 27.07 | qfq | 6,155,700 | 324,708,580 | 0.23% |
| 2024-08-07 | 53.00 | 54.84 | 52.37 | 53.15 | 27.01 | qfq | 7,925,781 | 424,477,553 | -0.24% |
| 2024-08-06 | 54.50 | 54.95 | 52.30 | 53.28 | 27.08 | qfq | 9,085,070 | 484,013,302 | 0.55% |
| 2024-08-05 | 56.50 | 57.39 | 52.98 | 52.99 | 26.93 | qfq | 12,694,201 | 698,227,457 | -9.26% |
| 2024-08-02 | 62.60 | 63.63 | 58.01 | 58.40 | 29.68 | qfq | 17,070,618 | 1,031,947,283 | -9.09% |
| 2024-08-01 | 66.65 | 66.69 | 64.20 | 64.24 | 32.65 | qfq | 7,747,033 | 504,170,792 | -0.68% |
| 2024-07-31 | 62.38 | 65.50 | 61.50 | 64.68 | 32.87 | qfq | 8,933,242 | 567,974,078 | 2.54% |
| 2024-07-30 | 64.50 | 64.58 | 62.50 | 63.08 | 32.06 | qfq | 7,440,873 | 470,547,353 | -3.18% |
| 2024-07-29 | 64.46 | 65.87 | 63.32 | 65.15 | 33.11 | qfq | 6,834,663 | 442,124,876 | 0.76% |
| 2024-07-26 | 64.83 | 65.35 | 63.24 | 64.66 | 32.86 | qfq | 5,918,789 | 380,942,170 | -0.03% |
| 2024-07-25 | 66.00 | 66.03 | 62.81 | 64.68 | 32.87 | qfq | 10,536,986 | 675,077,723 | -3.29% |
| 2024-07-24 | 67.75 | 70.50 | 65.80 | 66.88 | 33.99 | qfq | 11,157,818 | 755,555,419 | -0.95% |
| 2024-07-23 | 70.85 | 72.35 | 67.10 | 67.52 | 34.32 | qfq | 12,014,787 | 842,204,263 | -1.27% |
| 2024-07-22 | 68.00 | 69.28 | 66.50 | 68.39 | 34.76 | qfq | 7,572,835 | 514,987,102 | 0.50% |
| 2024-07-19 | 68.70 | 70.05 | 67.62 | 68.05 | 34.59 | qfq | 7,468,533 | 511,709,396 | -2.06% |
| 2024-07-18 | 69.15 | 69.97 | 67.00 | 69.48 | 35.31 | qfq | 9,779,190 | 670,607,763 | -1.42% |
| 2024-07-17 | 74.20 | 75.23 | 70.30 | 70.48 | 35.82 | qfq | 11,409,911 | 823,612,714 | -5.08% |
| 2024-07-16 | 73.97 | 74.78 | 71.28 | 74.25 | 37.74 | qfq | 11,659,860 | 851,467,654 | -0.09% |
| 2024-07-15 | 74.40 | 75.48 | 72.08 | 74.32 | 37.77 | qfq | 8,456,997 | 626,924,944 | 0.20% |
| 2024-07-12 | 70.00 | 75.90 | 69.00 | 74.17 | 37.70 | qfq | 12,168,036 | 882,435,452 | 2.26% |
| 2024-07-11 | 70.80 | 72.66 | 68.68 | 72.53 | 36.86 | qfq | 12,429,169 | 878,608,322 | 3.10% |
| 2024-07-10 | 67.50 | 70.60 | 66.00 | 70.35 | 35.75 | qfq | 13,855,346 | 942,572,874 | 3.78% |
| 2024-07-09 | 63.70 | 68.12 | 62.18 | 67.79 | 34.45 | qfq | 12,829,580 | 837,711,997 | 7.09% |
| 2024-07-08 | 64.78 | 65.40 | 62.80 | 63.30 | 32.17 | qfq | 6,569,200 | 420,401,671 | -2.74% |
| 2024-07-05 | 64.80 | 65.40 | 62.77 | 65.08 | 33.08 | qfq | 7,535,936 | 483,639,235 | 0.62% |
| 2024-07-04 | 63.71 | 67.00 | 63.31 | 64.68 | 32.87 | qfq | 10,524,627 | 686,883,896 | 1.59% |
| 2024-07-03 | 62.53 | 66.50 | 62.20 | 63.67 | 32.36 | qfq | 11,876,114 | 767,367,819 | 1.89% |
| 2024-07-02 | 60.58 | 63.15 | 60.58 | 62.49 | 31.76 | qfq | 10,506,003 | 653,250,695 | 2.07% |
| 2024-07-01 | 57.00 | 61.35 | 56.90 | 61.22 | 31.11 | qfq | 9,545,430 | 565,813,455 | 7.40% |
| 2024-06-28 | 54.55 | 57.88 | 54.31 | 57.00 | 28.97 | qfq | 5,840,326 | 331,264,455 | 4.30% |
| 2024-06-27 | 56.41 | 57.20 | 54.55 | 54.65 | 27.77 | qfq | 4,650,214 | 259,031,070 | -3.53% |
| 2024-06-26 | 56.22 | 57.07 | 54.60 | 56.65 | 28.79 | qfq | 4,773,568 | 266,364,654 | 2.29% |
| 2024-06-25 | 58.18 | 58.26 | 55.01 | 55.38 | 28.15 | qfq | 8,896,058 | 499,199,758 | -4.81% |
| 2024-06-24 | 59.85 | 60.38 | 58.13 | 58.18 | 29.57 | qfq | 4,771,290 | 282,741,704 | -2.95% |
| 2024-06-21 | 59.39 | 60.66 | 58.24 | 59.95 | 30.47 | qfq | 4,274,784 | 255,357,915 | 0.49% |
| 2024-06-20 | 60.41 | 61.27 | 59.45 | 59.66 | 30.32 | qfq | 4,354,883 | 262,953,007 | -1.66% |
| 2024-06-19 | 61.08 | 61.88 | 60.25 | 60.67 | 30.83 | qfq | 4,442,777 | 270,555,773 | -0.67% |
| 2024-06-18 | 59.93 | 61.38 | 59.36 | 61.08 | 31.04 | qfq | 6,098,448 | 370,563,708 | 2.23% |
| 2024-06-17 | 59.14 | 60.31 | 59.10 | 59.75 | 30.37 | qfq | 6,332,500 | 378,754,053 | 0.17% |
| 2024-06-14 | 57.20 | 60.33 | 57.10 | 59.65 | 30.32 | qfq | 9,548,712 | 564,912,904 | 4.47% |
| 2024-06-13 | 57.88 | 58.41 | 56.87 | 57.10 | 28.96 | qfq | 5,269,186 | 302,948,892 | -0.45% |
| 2024-06-12 | 55.10 | 57.62 | 54.84 | 57.36 | 29.10 | qfq | 6,203,134 | 349,780,297 | 3.95% |
| 2024-06-11 | 53.00 | 55.38 | 53.00 | 55.18 | 27.99 | qfq | 6,104,134 | 332,342,618 | 2.78% |
| 2024-06-07 | 56.12 | 56.26 | 51.98 | 53.69 | 27.23 | qfq | 10,643,161 | 571,858,957 | -4.62% |
| 2024-06-06 | 57.18 | 59.06 | 55.82 | 56.29 | 28.55 | qfq | 7,132,934 | 409,966,589 | -0.74% |
| 2024-06-05 | 59.17 | 59.53 | 56.70 | 56.71 | 28.77 | qfq | 7,075,208 | 410,392,662 | -3.57% |
| 2024-06-04 | 58.58 | 59.27 | 56.09 | 58.81 | 29.83 | qfq | 9,146,957 | 528,554,792 | 0.48% |
| 2024-06-03 | 56.45 | 59.35 | 56.17 | 58.53 | 29.69 | qfq | 7,624,228 | 444,189,458 | 4.80% |
| 2024-05-31 | 54.90 | 57.00 | 54.50 | 55.85 | 28.33 | qfq | 3,315,698 | 186,468,131 | 1.51% |
| 2024-05-30 | 54.88 | 55.75 | 53.85 | 55.02 | 27.91 | qfq | 3,221,173 | 177,709,203 | 0.40% |
| 2024-05-29 | 55.48 | 56.00 | 54.20 | 54.80 | 27.80 | qfq | 3,425,484 | 187,819,943 | -1.19% |
| 2024-05-28 | 56.83 | 57.57 | 55.31 | 55.46 | 28.13 | qfq | 4,080,718 | 229,741,101 | -2.67% |
| 2024-05-27 | 54.99 | 57.00 | 54.30 | 56.98 | 28.90 | qfq | 5,228,758 | 290,984,748 | 3.83% |
| 2024-05-24 | 57.00 | 57.05 | 54.82 | 54.88 | 27.84 | qfq | 4,316,106 | 241,310,180 | -2.90% |
| 2024-05-23 | 59.30 | 59.57 | 56.28 | 56.52 | 28.67 | qfq | 5,849,102 | 334,267,508 | -3.30% |
| 2024-05-22 | 58.53 | 59.44 | 57.80 | 58.45 | 29.65 | qfq | 3,778,400 | 221,181,908 | -0.81% |
| 2024-05-21 | 59.40 | 60.56 | 58.66 | 58.93 | 29.89 | qfq | 4,437,800 | 263,931,914 | -0.84% |
| 2024-05-20 | 57.67 | 59.73 | 56.67 | 59.43 | 30.15 | qfq | 5,188,088 | 303,680,909 | 1.85% |
| 2024-05-17 | 58.03 | 58.43 | 56.15 | 58.35 | 29.60 | qfq | 5,452,800 | 312,863,602 | -0.36% |
| 2024-05-16 | 58.05 | 60.20 | 58.02 | 58.56 | 29.70 | qfq | 6,367,176 | 376,225,499 | 1.65% |
| 2024-05-15 | 56.60 | 59.18 | 56.05 | 57.61 | 29.22 | qfq | 5,689,100 | 331,111,710 | 1.87% |
| 2024-05-14 | 57.46 | 57.90 | 55.66 | 56.55 | 28.68 | qfq | 5,650,400 | 319,863,080 | -1.41% |
| 2024-05-13 | 58.03 | 59.00 | 57.00 | 57.36 | 29.10 | qfq | 4,983,313 | 288,256,840 | -2.27% |
| 2024-05-10 | 61.60 | 61.78 | 58.02 | 58.69 | 29.77 | qfq | 8,191,800 | 484,048,613 | -4.07% |
| 2024-05-09 | 62.80 | 63.00 | 60.39 | 61.18 | 31.03 | qfq | 6,505,275 | 399,305,184 | -2.81% |
| 2024-05-08 | 62.40 | 63.00 | 60.65 | 62.95 | 31.93 | qfq | 6,370,256 | 394,238,485 | 0.74% |
| 2024-05-07 | 62.76 | 63.87 | 62.32 | 62.49 | 31.70 | qfq | 6,002,230 | 378,074,065 | -0.26% |
| 2024-05-06 | 63.57 | 63.62 | 60.96 | 62.65 | 31.78 | qfq | 8,839,813 | 549,057,361 | -0.24% |
| 2024-04-30 | 62.82 | 63.75 | 61.73 | 62.80 | 31.85 | qfq | 9,558,782 | 600,174,176 | 0.03% |
| 2024-04-29 | 63.77 | 65.00 | 61.01 | 62.78 | 31.84 | qfq | 14,604,942 | 914,058,292 | 4.69% |
| 2024-04-26 | 57.15 | 60.98 | 57.15 | 59.97 | 30.42 | qfq | 11,102,465 | 658,172,431 | 5.67% |
| 2024-04-25 | 56.28 | 58.77 | 56.07 | 56.75 | 28.79 | qfq | 8,141,883 | 466,433,892 | 0.25% |
| 2024-04-24 | 53.68 | 57.18 | 53.68 | 56.61 | 28.71 | qfq | 8,653,988 | 483,100,539 | 6.09% |
| 2024-04-23 | 53.51 | 53.97 | 52.05 | 53.36 | 27.07 | qfq | 4,370,728 | 232,121,598 | 0.83% |
| 2024-04-22 | 50.95 | 53.10 | 48.50 | 52.92 | 26.84 | qfq | 7,550,944 | 388,720,858 | -1.29% |
| 2024-04-19 | 54.96 | 55.43 | 52.51 | 53.61 | 27.19 | qfq | 7,154,476 | 384,452,039 | -3.41% |
| 2024-04-18 | 55.03 | 56.97 | 53.25 | 55.50 | 28.15 | qfq | 8,662,471 | 480,453,444 | 0.43% |
| 2024-04-17 | 52.50 | 55.30 | 52.50 | 55.26 | 28.03 | qfq | 10,986,190 | 598,757,354 | 7.41% |
| 2024-04-16 | 54.34 | 54.44 | 50.92 | 51.45 | 26.10 | qfq | 8,730,904 | 455,514,403 | -6.71% |
| 2024-04-15 | 55.49 | 56.20 | 53.60 | 55.15 | 27.97 | qfq | 8,078,887 | 441,691,269 | -0.77% |
| 2024-04-12 | 53.80 | 57.11 | 53.80 | 55.58 | 28.19 | qfq | 9,032,055 | 501,814,933 | 4.34% |
| 2024-04-11 | 54.31 | 55.64 | 52.78 | 53.27 | 27.02 | qfq | 7,600,687 | 411,742,564 | -2.38% |
| 2024-04-10 | 56.01 | 56.68 | 52.86 | 54.57 | 27.68 | qfq | 10,759,535 | 584,431,928 | -3.67% |
| 2024-04-09 | 57.73 | 58.91 | 55.51 | 56.65 | 28.73 | qfq | 6,909,131 | 390,543,949 | -1.50% |
| 2024-04-08 | 57.80 | 59.11 | 57.01 | 57.51 | 29.17 | qfq | 6,330,603 | 368,132,780 | -1.42% |
| 2024-04-03 | 58.64 | 60.38 | 57.30 | 58.34 | 29.59 | qfq | 9,053,355 | 532,342,845 | -1.57% |
| 2024-04-02 | 61.90 | 62.58 | 57.90 | 59.27 | 30.06 | qfq | 12,128,008 | 729,210,741 | -3.06% |
| 2024-04-01 | 61.30 | 62.30 | 59.85 | 61.14 | 31.01 | qfq | 7,704,000 | 470,611,154 | -0.26% |
| 2024-03-29 | 59.50 | 63.12 | 59.00 | 61.30 | 31.09 | qfq | 9,943,370 | 608,227,816 | 2.25% |
| 2024-03-28 | 58.96 | 61.56 | 58.54 | 59.95 | 30.41 | qfq | 11,088,485 | 667,805,854 | 4.62% |
| 2024-03-27 | 59.25 | 60.50 | 57.14 | 57.30 | 29.06 | qfq | 8,597,875 | 500,368,746 | -3.70% |
| 2024-03-26 | 60.78 | 62.24 | 58.50 | 59.50 | 30.18 | qfq | 10,279,301 | 622,110,776 | -1.65% |
| 2024-03-25 | 63.56 | 63.88 | 60.24 | 60.50 | 30.69 | qfq | 9,145,942 | 567,466,699 | -3.86% |
| 2024-03-22 | 63.75 | 65.39 | 61.35 | 62.93 | 31.92 | qfq | 12,317,731 | 776,898,589 | -1.07% |
| 2024-03-21 | 63.60 | 67.31 | 63.15 | 63.61 | 32.27 | qfq | 11,447,086 | 744,192,049 | 1.52% |
| 2024-03-20 | 62.99 | 63.58 | 60.77 | 62.66 | 31.78 | qfq | 10,389,663 | 643,141,622 | -0.16% |
| 2024-03-19 | 64.00 | 65.44 | 62.02 | 62.76 | 31.83 | qfq | 9,759,376 | 618,127,031 | -3.07% |
| 2024-03-18 | 61.21 | 65.99 | 61.10 | 64.75 | 32.84 | qfq | 13,931,522 | 885,960,248 | 7.01% |
| 2024-03-15 | 58.70 | 61.20 | 57.33 | 60.51 | 30.69 | qfq | 10,255,895 | 610,375,770 | 1.87% |
| 2024-03-14 | 58.80 | 60.50 | 57.63 | 59.40 | 30.13 | qfq | 11,721,784 | 687,739,066 | -2.48% |
| 2024-03-13 | 58.73 | 62.38 | 57.55 | 60.91 | 30.90 | qfq | 16,280,355 | 981,406,468 | 5.84% |
| 2024-03-12 | 55.60 | 59.22 | 54.52 | 57.55 | 29.19 | qfq | 17,066,170 | 979,805,429 | 2.40% |
| 2024-03-11 | 51.70 | 56.29 | 51.12 | 56.20 | 28.51 | qfq | 18,952,289 | 1,022,275,766 | 6.34% |
| 2024-03-08 | 46.80 | 53.88 | 46.80 | 52.85 | 26.81 | qfq | 18,817,145 | 963,298,893 | 13.36% |
| 2024-03-07 | 47.62 | 48.24 | 46.22 | 46.62 | 23.65 | qfq | 6,468,289 | 305,484,237 | -2.77% |
| 2024-03-06 | 47.20 | 48.44 | 45.71 | 47.95 | 24.32 | qfq | 9,589,100 | 450,173,102 | -0.12% |
| 2024-03-05 | 48.56 | 48.90 | 47.48 | 48.01 | 24.35 | qfq | 6,440,900 | 310,577,517 | -2.91% |
| 2024-03-04 | 50.24 | 50.25 | 47.10 | 49.45 | 25.08 | qfq | 9,426,900 | 461,294,117 | 1.64% |
| 2024-03-01 | 47.25 | 49.31 | 47.05 | 48.65 | 24.68 | qfq | 8,627,100 | 418,736,248 | 2.18% |
| 2024-02-29 | 44.50 | 47.77 | 44.11 | 47.61 | 24.15 | qfq | 11,826,700 | 547,004,136 | 4.07% |
| 2024-02-28 | 49.10 | 50.54 | 45.68 | 45.75 | 23.21 | qfq | 16,186,281 | 772,792,882 | -8.15% |
| 2024-02-27 | 47.00 | 50.18 | 45.99 | 49.81 | 25.27 | qfq | 12,251,040 | 594,185,399 | 5.24% |
| 2024-02-26 | 46.67 | 48.66 | 46.02 | 47.33 | 24.01 | qfq | 9,991,839 | 471,023,184 | -0.59% |
| 2024-02-23 | 46.00 | 48.97 | 45.82 | 47.61 | 24.15 | qfq | 14,540,986 | 689,076,757 | 4.13% |
| 2024-02-22 | 45.01 | 46.58 | 44.34 | 45.72 | 23.19 | qfq | 12,048,500 | 545,465,954 | 0.99% |
| 2024-02-21 | 44.20 | 46.81 | 44.00 | 45.27 | 22.96 | qfq | 14,410,427 | 655,788,093 | -0.61% |
| 2024-02-20 | 42.42 | 46.71 | 42.32 | 45.55 | 23.10 | qfq | 15,970,880 | 717,158,311 | 5.46% |
| 2024-02-19 | 44.40 | 44.40 | 40.81 | 43.19 | 21.91 | qfq | 19,010,159 | 808,423,040 | 4.83% |
| 2024-02-08 | 37.42 | 41.88 | 36.08 | 41.20 | 20.90 | qfq | 20,839,540 | 812,918,112 | 15.80% |
| 2024-02-07 | 36.80 | 39.59 | 35.12 | 35.58 | 18.05 | qfq | 17,926,722 | 671,352,095 | -1.79% |
| 2024-02-06 | 33.85 | 37.58 | 32.02 | 36.23 | 18.38 | qfq | 18,074,734 | 631,028,453 | 5.38% |
| 2024-02-05 | 37.80 | 38.40 | 32.40 | 34.38 | 17.44 | qfq | 13,303,730 | 464,968,493 | -10.56% |
| 2024-02-02 | 40.50 | 41.00 | 36.18 | 38.44 | 19.50 | qfq | 9,141,007 | 356,625,110 | -6.20% |
| 2024-02-01 | 39.52 | 42.78 | 38.56 | 40.98 | 20.79 | qfq | 10,169,324 | 413,680,162 | 4.43% |
| 2024-01-31 | 42.09 | 42.25 | 38.88 | 39.24 | 19.90 | qfq | 8,592,272 | 346,526,976 | -5.67% |
| 2024-01-30 | 43.30 | 44.50 | 41.21 | 41.60 | 21.10 | qfq | 6,930,951 | 294,583,191 | -3.03% |
| 2024-01-29 | 43.70 | 43.70 | 41.63 | 42.90 | 21.76 | qfq | 8,740,471 | 371,360,065 | -2.03% |
| 2024-01-26 | 47.41 | 47.41 | 43.36 | 43.79 | 22.21 | qfq | 7,873,776 | 352,001,465 | -7.42% |
| 2024-01-25 | 44.33 | 47.68 | 43.33 | 47.30 | 23.99 | qfq | 8,428,348 | 389,211,207 | 6.60% |
| 2024-01-24 | 45.70 | 46.17 | 43.34 | 44.37 | 22.51 | qfq | 5,256,297 | 233,438,193 | -1.62% |
| 2024-01-23 | 45.00 | 45.76 | 43.30 | 45.10 | 22.88 | qfq | 8,244,461 | 366,778,729 | 2.73% |
| 2024-01-22 | 48.00 | 48.33 | 43.10 | 43.90 | 22.27 | qfq | 9,519,258 | 430,994,656 | -8.43% |
| 2024-01-19 | 50.29 | 50.30 | 47.60 | 47.94 | 24.32 | qfq | 6,554,132 | 318,279,062 | -4.84% |
| 2024-01-18 | 48.00 | 50.59 | 46.77 | 50.38 | 25.55 | qfq | 9,895,954 | 479,029,447 | 2.42% |
| 2024-01-17 | 50.29 | 51.48 | 48.87 | 49.19 | 24.95 | qfq | 5,342,292 | 266,030,549 | -2.46% |
| 2024-01-16 | 51.32 | 51.39 | 49.21 | 50.43 | 25.58 | qfq | 7,569,184 | 378,148,562 | -1.43% |
| 2024-01-15 | 48.22 | 51.65 | 47.84 | 51.16 | 25.95 | qfq | 10,840,603 | 544,112,361 | 4.51% |
| 2024-01-12 | 48.50 | 51.36 | 48.50 | 48.95 | 24.83 | qfq | 10,294,219 | 514,546,012 | 2.34% |
| 2024-01-11 | 45.90 | 48.35 | 45.41 | 47.83 | 24.26 | qfq | 5,618,749 | 265,887,931 | 4.00% |
| 2024-01-10 | 46.14 | 47.00 | 45.18 | 45.99 | 23.33 | qfq | 5,727,168 | 263,756,409 | -0.99% |
| 2024-01-09 | 47.50 | 48.42 | 44.75 | 46.45 | 23.56 | qfq | 13,141,000 | 606,193,497 | -1.48% |
| 2024-01-08 | 50.32 | 50.38 | 46.88 | 47.15 | 23.92 | qfq | 7,592,873 | 364,657,032 | -5.98% |
| 2024-01-05 | 50.88 | 52.43 | 49.36 | 50.15 | 25.44 | qfq | 6,286,300 | 317,208,972 | -0.73% |
| 2024-01-04 | 49.81 | 51.78 | 49.11 | 50.52 | 25.63 | qfq | 7,205,784 | 363,518,567 | 1.34% |
| 2024-01-03 | 51.25 | 51.49 | 48.82 | 49.85 | 25.29 | qfq | 6,622,977 | 329,733,335 | -2.25% |
| 2024-01-02 | 52.50 | 53.00 | 50.58 | 51.00 | 25.87 | qfq | 9,126,789 | 469,266,076 | -3.76% |
| 2023-12-29 | 50.08 | 54.30 | 49.80 | 52.99 | 26.88 | qfq | 13,976,363 | 735,952,600 | 5.81% |
| 2023-12-28 | 51.56 | 52.30 | 49.87 | 50.08 | 25.40 | qfq | 11,473,539 | 582,891,380 | -3.21% |
| 2023-12-27 | 47.01 | 52.43 | 46.11 | 51.74 | 26.24 | qfq | 15,656,600 | 784,622,646 | 10.09% |
| 2023-12-26 | 48.45 | 48.57 | 46.39 | 47.00 | 23.84 | qfq | 6,546,746 | 308,533,030 | -2.91% |
| 2023-12-25 | 49.36 | 49.39 | 48.12 | 48.41 | 24.56 | qfq | 6,457,146 | 314,083,233 | -2.28% |
| 2023-12-22 | 49.30 | 50.57 | 48.59 | 49.54 | 25.13 | qfq | 7,807,859 | 387,384,565 | 1.23% |
| 2023-12-21 | 49.00 | 49.60 | 47.34 | 48.94 | 24.82 | qfq | 7,719,798 | 373,728,428 | -0.47% |
| 2023-12-20 | 50.90 | 51.59 | 49.01 | 49.17 | 24.94 | qfq | 7,226,318 | 360,628,326 | -3.55% |
| 2023-12-19 | 50.11 | 52.10 | 50.11 | 50.98 | 25.86 | qfq | 5,639,990 | 288,016,263 | 1.55% |
| 2023-12-18 | 49.95 | 52.04 | 49.63 | 50.20 | 25.46 | qfq | 11,396,686 | 574,881,720 | -2.68% |
| 2023-12-15 | 53.91 | 54.06 | 51.10 | 51.58 | 26.16 | qfq | 15,713,000 | 817,524,981 | -4.13% |
| 2023-12-14 | 54.82 | 55.20 | 53.04 | 53.80 | 27.29 | qfq | 7,679,700 | 414,153,995 | -0.50% |
| 2023-12-13 | 54.70 | 57.21 | 54.01 | 54.07 | 27.43 | qfq | 9,103,289 | 503,800,050 | -0.79% |
| 2023-12-12 | 54.29 | 55.55 | 53.60 | 54.50 | 27.64 | qfq | 8,967,177 | 487,539,541 | -0.16% |
| 2023-12-11 | 54.50 | 56.20 | 53.60 | 54.59 | 27.69 | qfq | 11,007,400 | 602,646,905 | 0.53% |
| 2023-12-08 | 54.00 | 57.30 | 53.22 | 54.30 | 27.54 | qfq | 19,385,948 | 1,068,114,184 | 0.48% |
| 2023-12-07 | 58.48 | 60.59 | 51.50 | 54.04 | 27.41 | qfq | 23,416,275 | 1,305,730,837 | -8.82% |
| 2023-12-06 | 57.23 | 63.71 | 56.61 | 59.27 | 30.06 | qfq | 17,756,118 | 1,063,610,211 | 2.19% |
| 2023-12-05 | 57.76 | 60.50 | 55.45 | 58.00 | 29.42 | qfq | 12,145,069 | 698,795,427 | 0.35% |
| 2023-12-04 | 54.00 | 59.22 | 52.25 | 57.80 | 29.32 | qfq | 12,309,612 | 696,156,904 | 7.06% |
| 2023-12-01 | 54.75 | 55.87 | 52.67 | 53.99 | 27.39 | qfq | 10,808,581 | 585,144,400 | -2.58% |
| 2023-11-30 | 51.61 | 56.15 | 51.01 | 55.42 | 28.11 | qfq | 16,034,594 | 854,900,070 | 5.04% |
| 2023-11-29 | 52.60 | 53.35 | 50.80 | 52.76 | 26.76 | qfq | 15,328,395 | 794,252,496 | -0.92% |
| 2023-11-28 | 53.35 | 57.50 | 51.66 | 53.25 | 27.01 | qfq | 19,276,548 | 1,042,601,082 | 1.51% |
| 2023-11-27 | 47.00 | 56.50 | 46.52 | 52.46 | 26.61 | qfq | 21,752,410 | 1,124,771,575 | 10.44% |
| 2023-11-24 | 46.78 | 48.76 | 45.28 | 47.50 | 24.09 | qfq | 16,812,842 | 785,664,783 | 1.28% |
| 2023-11-23 | 43.44 | 47.65 | 42.52 | 46.90 | 23.79 | qfq | 21,395,253 | 958,685,468 | 9.12% |
| 2023-11-22 | 46.80 | 47.57 | 42.68 | 42.98 | 21.80 | qfq | 21,540,376 | 969,216,974 | -7.75% |
| 2023-11-21 | 44.89 | 49.94 | 42.80 | 46.59 | 23.63 | qfq | 24,724,531 | 1,124,383,889 | 1.95% |
| 2023-11-20 | 41.24 | 45.70 | 40.55 | 45.70 | 23.18 | qfq | 30,130,326 | 1,284,676,256 | 9.38% |
| 2023-11-17 | 39.00 | 44.25 | 37.34 | 41.78 | 21.19 | qfq | 40,331,447 | 1,625,983,677 | 1.06% |
| 2023-11-16 | 33.55 | 41.34 | 33.50 | 41.34 | 20.97 | qfq | 47,903,641 | 1,836,401,887 | 20.00% |
| 2023-11-15 | 30.79 | 34.46 | 30.49 | 34.45 | 17.47 | qfq | 27,635,873 | 903,155,723 | 13.43% |
| 2023-11-14 | 30.02 | 30.85 | 29.82 | 30.37 | 15.40 | qfq | 8,712,130 | 265,184,631 | 0.23% |
| 2023-11-13 | 30.00 | 30.48 | 29.75 | 30.30 | 15.37 | qfq | 7,523,365 | 226,449,403 | 1.00% |
| 2023-11-10 | 29.80 | 30.77 | 29.47 | 30.00 | 15.22 | qfq | 8,003,980 | 241,415,870 | 0.44% |
| 2023-11-09 | 30.26 | 31.25 | 29.76 | 29.87 | 15.15 | qfq | 10,963,345 | 332,744,288 | -2.13% |
| 2023-11-08 | 30.04 | 31.23 | 29.70 | 30.52 | 15.48 | qfq | 14,320,345 | 436,987,591 | 2.21% |
| 2023-11-07 | 29.98 | 30.39 | 29.47 | 29.86 | 15.15 | qfq | 13,806,609 | 412,449,128 | -1.91% |
| 2023-11-06 | 29.15 | 30.88 | 29.00 | 30.44 | 15.44 | qfq | 20,631,735 | 618,665,423 | 5.99% |
| 2023-11-03 | 27.50 | 29.39 | 27.50 | 28.72 | 14.57 | qfq | 18,446,130 | 531,944,116 | 3.31% |
| 2023-11-02 | 28.30 | 29.78 | 27.73 | 27.80 | 14.10 | qfq | 19,883,217 | 571,648,357 | 1.46% |
| 2023-11-01 | 27.60 | 28.16 | 27.30 | 27.40 | 13.90 | qfq | 6,146,059 | 169,835,789 | -0.80% |
| 2023-10-31 | 28.60 | 29.00 | 27.35 | 27.62 | 14.01 | qfq | 10,261,432 | 287,112,235 | -2.92% |
| 2023-10-30 | 28.34 | 29.00 | 27.40 | 28.45 | 14.43 | qfq | 17,913,900 | 504,865,207 | 6.39% |
| 2023-10-27 | 27.03 | 27.45 | 26.68 | 26.74 | 13.56 | qfq | 5,294,960 | 142,616,566 | -1.51% |
| 2023-10-26 | 26.71 | 27.36 | 26.60 | 27.15 | 13.77 | qfq | 7,409,400 | 200,273,340 | 0.48% |
| 2023-10-25 | 26.00 | 27.25 | 25.74 | 27.02 | 13.71 | qfq | 8,919,902 | 238,079,963 | 3.68% |
| 2023-10-24 | 24.75 | 26.14 | 24.04 | 26.06 | 13.22 | qfq | 11,582,364 | 292,903,540 | 6.58% |
| 2023-10-23 | 25.57 | 25.90 | 24.10 | 24.45 | 12.40 | qfq | 9,158,627 | 227,295,776 | -5.27% |
| 2023-10-20 | 26.10 | 26.77 | 25.67 | 25.81 | 13.09 | qfq | 11,502,400 | 301,001,052 | -1.71% |
| 2023-10-19 | 26.67 | 27.24 | 26.15 | 26.26 | 13.32 | qfq | 8,548,086 | 227,214,395 | -2.23% |
| 2023-10-18 | 27.54 | 27.96 | 26.80 | 26.86 | 13.62 | qfq | 7,928,014 | 215,457,071 | -1.97% |
| 2023-10-17 | 27.30 | 28.50 | 27.20 | 27.40 | 13.90 | qfq | 9,578,700 | 265,516,566 | 1.44% |
| 2023-10-16 | 27.54 | 27.54 | 26.46 | 27.01 | 13.70 | qfq | 9,464,400 | 255,943,173 | -1.78% |
| 2023-10-13 | 27.55 | 28.08 | 27.20 | 27.50 | 13.95 | qfq | 15,892,244 | 438,749,005 | -1.50% |
| 2023-10-12 | 27.60 | 29.50 | 27.41 | 27.92 | 14.16 | qfq | 22,910,936 | 647,291,967 | 1.53% |
| 2023-10-11 | 26.68 | 28.02 | 26.32 | 27.50 | 13.95 | qfq | 15,100,740 | 413,119,361 | 2.27% |
| 2023-10-10 | 26.50 | 27.21 | 26.26 | 26.89 | 13.64 | qfq | 11,740,061 | 315,243,731 | 2.83% |
| 2023-10-09 | 25.58 | 26.50 | 25.37 | 26.15 | 13.26 | qfq | 12,683,847 | 329,241,039 | 0.62% |
| 2023-09-28 | 23.40 | 27.27 | 23.05 | 25.99 | 13.18 | qfq | 19,782,767 | 505,703,551 | 10.13% |
| 2023-09-27 | 22.22 | 24.00 | 21.93 | 23.60 | 11.97 | qfq | 9,080,874 | 210,868,323 | 6.59% |
| 2023-09-26 | 22.26 | 22.44 | 21.76 | 22.14 | 11.23 | qfq | 4,962,957 | 109,700,672 | -1.51% |
| 2023-09-25 | 22.33 | 22.75 | 21.68 | 22.48 | 11.40 | qfq | 8,685,990 | 194,122,909 | -0.84% |
| 2023-09-22 | 21.84 | 22.72 | 21.70 | 22.67 | 11.50 | qfq | 3,632,100 | 81,024,174 | 3.05% |
| 2023-09-21 | 22.36 | 22.45 | 21.92 | 22.00 | 11.16 | qfq | 3,887,700 | 86,041,655 | -1.03% |
| 2023-09-20 | 22.32 | 22.84 | 22.20 | 22.23 | 11.28 | qfq | 2,762,270 | 62,038,594 | -1.11% |
| 2023-09-19 | 22.76 | 22.77 | 22.18 | 22.48 | 11.40 | qfq | 2,490,168 | 55,813,751 | -1.96% |
| 2023-09-18 | 23.02 | 23.31 | 22.82 | 22.93 | 11.63 | qfq | 3,186,275 | 73,272,744 | -0.30% |
| 2023-09-15 | 23.51 | 23.65 | 22.90 | 23.00 | 11.67 | qfq | 3,091,000 | 71,595,541 | -1.96% |
| 2023-09-14 | 24.05 | 24.25 | 23.30 | 23.46 | 11.90 | qfq | 2,493,800 | 58,988,743 | -2.37% |
| 2023-09-13 | 24.51 | 24.74 | 23.80 | 24.03 | 12.19 | qfq | 3,137,300 | 75,892,305 | -2.44% |
| 2023-09-12 | 24.94 | 25.14 | 24.60 | 24.63 | 12.49 | qfq | 2,807,500 | 69,608,679 | -1.56% |
| 2023-09-11 | 24.99 | 25.18 | 24.42 | 25.02 | 12.69 | qfq | 3,750,300 | 93,201,335 | -0.16% |
| 2023-09-08 | 25.18 | 25.36 | 24.66 | 25.06 | 12.71 | qfq | 3,306,800 | 82,629,931 | -0.83% |
| 2023-09-07 | 25.57 | 25.70 | 25.04 | 25.27 | 12.82 | qfq | 3,778,528 | 95,910,059 | -0.08% |
| 2023-09-06 | 24.83 | 25.30 | 24.69 | 25.29 | 12.83 | qfq | 3,120,900 | 78,286,519 | 1.36% |
| 2023-09-05 | 24.90 | 25.37 | 24.83 | 24.95 | 12.66 | qfq | 2,859,200 | 71,740,531 | -0.20% |
| 2023-09-04 | 24.65 | 25.00 | 24.33 | 25.00 | 12.68 | qfq | 3,441,500 | 84,717,247 | 1.67% |
| 2023-09-01 | 24.82 | 25.07 | 24.50 | 24.59 | 12.47 | qfq | 3,009,400 | 74,605,769 | -0.89% |
| 2023-08-31 | 24.87 | 25.13 | 24.65 | 24.81 | 12.58 | qfq | 3,460,200 | 86,105,843 | -0.96% |
| 2023-08-30 | 24.40 | 25.31 | 24.34 | 25.05 | 12.71 | qfq | 5,207,709 | 129,418,332 | 2.96% |
| 2023-08-29 | 22.82 | 24.46 | 22.80 | 24.33 | 12.34 | qfq | 5,275,709 | 126,192,952 | 5.78% |
| 2023-08-28 | 25.00 | 25.30 | 22.52 | 23.00 | 11.67 | qfq | 5,443,600 | 128,368,921 | -2.83% |
| 2023-08-25 | 25.25 | 25.32 | 23.43 | 23.67 | 12.01 | qfq | 5,141,300 | 124,128,919 | -7.21% |
| 2023-08-24 | 25.25 | 25.75 | 24.92 | 25.51 | 12.94 | qfq | 4,663,500 | 118,471,546 | 0.83% |
| 2023-08-23 | 25.10 | 25.75 | 25.00 | 25.30 | 12.83 | qfq | 5,666,630 | 144,343,478 | 0.40% |
| 2023-08-22 | 24.38 | 25.25 | 24.02 | 25.20 | 12.78 | qfq | 6,308,683 | 155,802,646 | 5.88% |
| 2023-08-21 | 23.43 | 24.14 | 23.43 | 23.80 | 12.07 | qfq | 2,067,748 | 49,151,507 | 0.98% |
| 2023-08-18 | 24.47 | 24.54 | 23.53 | 23.57 | 11.96 | qfq | 2,375,100 | 56,750,598 | -3.16% |
| 2023-08-17 | 24.17 | 24.55 | 23.84 | 24.34 | 12.35 | qfq | 2,923,883 | 70,986,760 | 1.54% |
| 2023-08-16 | 24.70 | 24.83 | 23.92 | 23.97 | 12.16 | qfq | 2,229,900 | 54,352,974 | -3.54% |
| 2023-08-15 | 25.19 | 25.38 | 24.63 | 24.85 | 12.60 | qfq | 2,771,900 | 69,045,187 | -1.58% |
| 2023-08-14 | 24.59 | 25.28 | 24.21 | 25.25 | 12.81 | qfq | 3,753,300 | 93,048,321 | 2.81% |
| 2023-08-11 | 25.59 | 25.70 | 24.43 | 24.56 | 12.46 | qfq | 2,736,500 | 67,857,753 | -1.60% |
| 2023-08-10 | 24.75 | 24.96 | 24.25 | 24.96 | 12.66 | qfq | 1,796,330 | 44,370,398 | 1.71% |
| 2023-08-09 | 24.82 | 25.01 | 24.40 | 24.54 | 12.45 | qfq | 1,722,900 | 42,398,998 | -2.35% |
| 2023-08-08 | 24.79 | 25.20 | 24.63 | 25.13 | 12.75 | qfq | 2,183,500 | 54,534,835 | 0.96% |
| 2023-08-07 | 25.25 | 25.38 | 24.83 | 24.89 | 12.63 | qfq | 2,126,700 | 53,181,635 | -0.84% |
| 2023-08-04 | 24.86 | 25.49 | 24.84 | 25.10 | 12.73 | qfq | 2,996,141 | 75,426,105 | 1.01% |
| 2023-08-03 | 24.62 | 24.95 | 24.44 | 24.85 | 12.60 | qfq | 2,346,000 | 58,009,163 | 0.28% |
| 2023-08-02 | 24.03 | 24.97 | 24.03 | 24.78 | 12.57 | qfq | 2,837,800 | 69,993,162 | 2.19% |
| 2023-08-01 | 24.01 | 24.42 | 23.80 | 24.25 | 12.30 | qfq | 3,611,115 | 87,253,916 | 1.34% |
| 2023-07-31 | 23.50 | 24.20 | 22.70 | 23.93 | 12.14 | qfq | 4,609,500 | 109,140,782 | -1.07% |
| 2023-07-28 | 23.77 | 24.46 | 23.50 | 24.19 | 12.27 | qfq | 3,389,100 | 81,626,963 | 1.43% |
| 2023-07-27 | 23.99 | 24.17 | 23.72 | 23.85 | 12.10 | qfq | 2,454,228 | 58,780,719 | -0.04% |
| 2023-07-26 | 24.30 | 24.36 | 23.71 | 23.86 | 12.10 | qfq | 3,004,400 | 71,846,250 | -1.97% |
| 2023-07-25 | 24.56 | 24.88 | 24.11 | 24.34 | 12.35 | qfq | 3,098,000 | 75,545,665 | -0.08% |
| 2023-07-24 | 24.16 | 24.89 | 24.16 | 24.36 | 12.36 | qfq | 2,641,648 | 64,815,938 | -0.69% |
| 2023-07-21 | 24.78 | 25.45 | 24.38 | 24.53 | 12.44 | qfq | 3,805,700 | 94,246,137 | -2.04% |
| 2023-07-20 | 26.00 | 26.19 | 25.00 | 25.04 | 12.70 | qfq | 4,554,215 | 115,659,356 | -3.43% |
| 2023-07-19 | 26.82 | 27.17 | 25.88 | 25.93 | 13.15 | qfq | 4,809,400 | 126,864,179 | -3.78% |
| 2023-07-18 | 27.75 | 28.30 | 26.91 | 26.95 | 13.67 | qfq | 6,782,555 | 186,145,880 | -2.81% |