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
欧陆通300870.SZ
最近收盘价203.402026-07-17
最近交易日2026-07-17
成交量（股）6,309,446
成交额（元）1,345,628,544
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-21 | 2026-05-28 | cash_dividend | 0.309 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-21 | 2026-05-28 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-10 | 2025-10-17 | cash_dividend | 0.434 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-22 | 2025-05-28 | cash_dividend | 0.593 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-25 | 2024-10-08 | cash_dividend | 0.307 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-17 | 2024-05-24 | cash_dividend | 0.34 | — | — | — | 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 | 236.00 | 237.00 | 199.51 | 203.40 | 203.40 | qfq | 6,309,446 | 1,345,628,544 | -13.81% |
| 2026-07-16 | 245.00 | 249.01 | 232.20 | 236.00 | 236.00 | qfq | 4,076,906 | 979,193,001 | -5.30% |
| 2026-07-15 | 270.00 | 273.00 | 246.45 | 249.20 | 249.20 | qfq | 3,214,957 | 822,609,590 | -5.61% |
| 2026-07-14 | 251.99 | 265.53 | 241.64 | 264.00 | 264.00 | qfq | 4,668,882 | 1,190,829,626 | 5.07% |
| 2026-07-13 | 273.60 | 276.00 | 248.00 | 251.27 | 251.27 | qfq | 5,239,175 | 1,365,373,579 | -8.16% |
| 2026-07-10 | 292.51 | 301.80 | 273.00 | 273.60 | 273.60 | qfq | 6,247,770 | 1,798,310,454 | -6.30% |
| 2026-07-09 | 274.01 | 292.68 | 262.22 | 292.00 | 292.00 | qfq | 6,791,616 | 1,874,310,069 | 9.73% |
| 2026-07-08 | 289.19 | 290.12 | 261.38 | 266.10 | 266.10 | qfq | 4,868,110 | 1,337,706,220 | -5.21% |
| 2026-07-07 | 298.00 | 305.00 | 278.38 | 280.72 | 280.72 | qfq | 4,303,155 | 1,231,723,547 | -4.52% |
| 2026-07-06 | 301.39 | 318.00 | 293.26 | 294.00 | 294.00 | qfq | 5,258,162 | 1,587,444,153 | -0.64% |
| 2026-07-03 | 296.51 | 319.33 | 295.00 | 295.90 | 295.90 | qfq | 4,915,703 | 1,509,001,700 | 0.92% |
| 2026-07-02 | 316.00 | 324.00 | 290.19 | 293.19 | 293.19 | qfq | 5,979,800 | 1,832,150,011 | -9.71% |
| 2026-07-01 | 343.22 | 345.50 | 321.35 | 324.71 | 324.71 | qfq | 5,395,041 | 1,784,414,772 | -6.07% |
| 2026-06-30 | 333.10 | 351.78 | 326.00 | 345.69 | 345.69 | qfq | 6,832,655 | 2,328,059,073 | 3.87% |
| 2026-06-29 | 328.96 | 351.64 | 323.21 | 332.80 | 332.80 | qfq | 7,365,141 | 2,471,411,253 | 2.68% |
| 2026-06-26 | 356.59 | 359.04 | 322.00 | 324.10 | 324.10 | qfq | 6,521,021 | 2,182,925,243 | -7.48% |
| 2026-06-25 | 357.57 | 365.00 | 348.71 | 350.29 | 350.29 | qfq | 5,110,551 | 1,810,476,142 | -1.55% |
| 2026-06-24 | 355.56 | 366.98 | 348.00 | 355.80 | 355.80 | qfq | 5,749,856 | 2,042,405,458 | -0.20% |
| 2026-06-23 | 391.00 | 403.00 | 354.20 | 356.50 | 356.50 | qfq | 7,541,680 | 2,826,288,157 | -6.18% |
| 2026-06-22 | 387.28 | 394.68 | 360.00 | 380.00 | 380.00 | qfq | 6,157,598 | 2,293,210,519 | -0.02% |
| 2026-06-18 | 374.02 | 387.00 | 364.29 | 380.06 | 380.06 | qfq | 5,219,110 | 1,970,469,901 | 1.62% |
| 2026-06-17 | 370.00 | 379.99 | 360.00 | 374.01 | 374.01 | qfq | 5,601,767 | 2,073,951,503 | 0.27% |
| 2026-06-16 | 323.41 | 376.00 | 316.00 | 373.00 | 373.00 | qfq | 9,786,685 | 3,466,888,636 | 16.12% |
| 2026-06-15 | 280.51 | 324.41 | 280.51 | 321.22 | 321.22 | qfq | 8,196,686 | 2,486,316,009 | 17.29% |
| 2026-06-12 | 267.00 | 285.75 | 267.00 | 273.87 | 273.87 | qfq | 6,187,047 | 1,696,324,813 | 5.90% |
| 2026-06-11 | 267.46 | 271.00 | 253.88 | 258.60 | 258.60 | qfq | 3,599,947 | 936,437,360 | -2.44% |
| 2026-06-10 | 289.73 | 289.73 | 261.55 | 265.06 | 265.06 | qfq | 6,123,330 | 1,672,758,849 | -10.18% |
| 2026-06-09 | 266.66 | 296.58 | 263.00 | 295.10 | 295.10 | qfq | 6,778,360 | 1,939,302,764 | 13.94% |
| 2026-06-08 | 254.99 | 275.80 | 250.30 | 259.00 | 259.00 | qfq | 4,545,323 | 1,201,224,966 | -3.15% |
| 2026-06-05 | 275.61 | 278.49 | 265.35 | 267.42 | 267.42 | qfq | 3,515,449 | 952,662,435 | -2.76% |
| 2026-06-04 | 266.99 | 280.25 | 266.47 | 275.00 | 275.00 | qfq | 3,976,547 | 1,093,911,088 | 1.48% |
| 2026-06-03 | 274.00 | 282.99 | 267.20 | 271.00 | 271.00 | qfq | 4,569,232 | 1,253,646,137 | -0.22% |
| 2026-06-02 | 257.00 | 276.70 | 251.98 | 271.61 | 271.61 | qfq | 5,335,669 | 1,413,223,308 | 6.93% |
| 2026-06-01 | 281.31 | 282.89 | 252.22 | 254.00 | 254.00 | qfq | 6,990,140 | 1,843,397,212 | -7.64% |
| 2026-05-29 | 299.99 | 300.48 | 272.00 | 275.00 | 275.00 | qfq | 7,029,441 | 1,995,422,998 | -7.84% |
| 2026-05-28 | 298.89 | 302.00 | 288.80 | 298.39 | 298.39 | qfq | 4,544,050 | 1,345,458,398 | -28.44% |
| 2026-05-27 | 429.98 | 445.14 | 411.20 | 417.00 | 297.64 | qfq | 3,606,083 | 1,532,227,016 | -1.87% |
| 2026-05-26 | 419.46 | 429.00 | 406.79 | 424.94 | 303.30 | qfq | 3,543,800 | 1,486,397,261 | 0.46% |
| 2026-05-25 | 417.48 | 431.98 | 406.00 | 423.00 | 301.92 | qfq | 3,268,263 | 1,376,555,719 | 2.87% |
| 2026-05-22 | 398.00 | 412.58 | 394.00 | 411.20 | 293.50 | qfq | 4,160,769 | 1,680,778,697 | 5.17% |
| 2026-05-21 | 421.19 | 429.19 | 389.00 | 391.00 | 279.08 | qfq | 3,890,127 | 1,587,667,597 | -6.01% |
| 2026-05-20 | 413.00 | 419.17 | 401.20 | 416.01 | 296.93 | qfq | 3,552,617 | 1,455,950,348 | 1.34% |
| 2026-05-19 | 420.00 | 422.35 | 402.18 | 410.51 | 293.00 | qfq | 4,698,147 | 1,934,126,625 | -2.49% |
| 2026-05-18 | 405.18 | 436.50 | 400.20 | 421.00 | 300.49 | qfq | 4,476,467 | 1,871,416,747 | 3.58% |
| 2026-05-15 | 425.16 | 427.70 | 391.23 | 406.46 | 290.11 | qfq | 5,251,718 | 2,141,055,674 | -3.52% |
| 2026-05-14 | 448.80 | 450.00 | 420.63 | 421.27 | 300.68 | qfq | 4,847,535 | 2,100,033,751 | -4.26% |
| 2026-05-13 | 392.70 | 443.70 | 388.15 | 440.00 | 314.05 | qfq | 5,495,460 | 2,343,966,181 | 11.56% |
| 2026-05-12 | 391.47 | 399.88 | 383.01 | 394.40 | 281.51 | qfq | 3,545,943 | 1,394,391,137 | 1.52% |
| 2026-05-11 | 392.94 | 399.30 | 379.13 | 388.49 | 277.29 | qfq | 4,169,449 | 1,625,958,308 | 0.96% |
| 2026-05-08 | 389.00 | 393.80 | 380.20 | 384.78 | 274.64 | qfq | 3,393,516 | 1,313,866,505 | -2.67% |
| 2026-05-07 | 402.00 | 405.03 | 390.05 | 395.33 | 282.17 | qfq | 4,390,557 | 1,739,727,362 | -2.46% |
| 2026-05-06 | 410.46 | 424.88 | 404.20 | 405.30 | 289.29 | qfq | 5,102,541 | 2,102,567,050 | 0.32% |
| 2026-04-30 | 384.11 | 412.32 | 381.30 | 404.00 | 288.36 | qfq | 5,665,069 | 2,244,711,747 | 7.45% |
| 2026-04-29 | 379.76 | 390.00 | 372.37 | 375.99 | 268.37 | qfq | 3,686,275 | 1,397,809,808 | -0.64% |
| 2026-04-28 | 392.90 | 395.00 | 373.01 | 378.41 | 270.09 | qfq | 4,583,092 | 1,741,991,627 | -3.28% |
| 2026-04-27 | 351.35 | 393.38 | 351.35 | 391.25 | 279.26 | qfq | 8,986,346 | 3,406,348,826 | 12.69% |
| 2026-04-24 | 354.12 | 359.77 | 344.96 | 347.20 | 247.82 | qfq | 5,394,969 | 1,893,802,540 | -2.75% |
| 2026-04-23 | 378.92 | 382.00 | 351.10 | 357.00 | 254.81 | qfq | 6,939,053 | 2,500,836,042 | -4.28% |
| 2026-04-22 | 365.49 | 375.00 | 351.67 | 372.95 | 266.20 | qfq | 6,588,501 | 2,395,899,560 | 1.42% |
| 2026-04-21 | 385.13 | 386.59 | 360.60 | 367.73 | 262.47 | qfq | 6,147,914 | 2,259,003,764 | -4.73% |
| 2026-04-20 | 362.00 | 403.97 | 360.40 | 386.00 | 275.51 | qfq | 7,955,628 | 3,051,138,221 | 7.56% |
| 2026-04-17 | 353.56 | 374.56 | 347.06 | 358.88 | 256.15 | qfq | 5,661,991 | 2,047,300,658 | 1.24% |
| 2026-04-16 | 343.46 | 364.00 | 343.46 | 354.49 | 253.02 | qfq | 4,949,485 | 1,759,212,944 | 4.88% |
| 2026-04-15 | 322.00 | 353.65 | 320.80 | 338.00 | 241.25 | qfq | 7,448,206 | 2,523,079,519 | 5.99% |
| 2026-04-14 | 314.99 | 323.44 | 308.76 | 318.90 | 227.62 | qfq | 5,635,369 | 1,777,965,592 | 2.84% |
| 2026-04-13 | 314.00 | 324.17 | 306.57 | 310.10 | 221.34 | qfq | 5,835,830 | 1,825,508,232 | -1.24% |
| 2026-04-10 | 294.61 | 323.50 | 294.61 | 314.00 | 224.12 | qfq | 6,908,337 | 2,145,595,515 | 4.67% |
| 2026-04-09 | 289.00 | 311.99 | 285.00 | 300.00 | 214.13 | qfq | 7,870,718 | 2,383,926,541 | 3.23% |
| 2026-04-08 | 287.98 | 292.15 | 277.20 | 290.60 | 207.42 | qfq | 5,665,214 | 1,618,585,592 | 8.07% |
| 2026-04-07 | 265.00 | 288.00 | 263.66 | 268.91 | 191.94 | qfq | 5,815,848 | 1,612,472,463 | 3.01% |
| 2026-04-03 | 270.15 | 272.80 | 260.44 | 261.04 | 186.32 | qfq | 3,916,252 | 1,042,585,903 | -1.94% |
| 2026-04-02 | 254.82 | 273.00 | 250.00 | 266.20 | 190.00 | qfq | 7,003,862 | 1,872,087,642 | 3.49% |
| 2026-04-01 | 250.24 | 259.98 | 250.00 | 257.22 | 183.59 | qfq | 4,876,442 | 1,251,643,158 | 5.77% |
| 2026-03-31 | 250.40 | 254.79 | 240.60 | 243.18 | 173.57 | qfq | 3,211,303 | 790,191,230 | -3.22% |
| 2026-03-30 | 242.00 | 257.00 | 239.68 | 251.28 | 179.35 | qfq | 3,779,396 | 936,494,938 | 1.45% |
| 2026-03-27 | 240.00 | 255.83 | 237.19 | 247.69 | 176.79 | qfq | 4,227,104 | 1,045,398,219 | 1.12% |
| 2026-03-26 | 255.00 | 255.89 | 243.50 | 244.95 | 174.83 | qfq | 4,435,283 | 1,106,096,390 | -5.35% |
| 2026-03-25 | 239.75 | 260.00 | 239.50 | 258.80 | 184.72 | qfq | 7,645,334 | 1,923,525,735 | 10.03% |
| 2026-03-24 | 241.98 | 242.00 | 227.88 | 235.20 | 167.88 | qfq | 4,151,707 | 966,267,746 | -0.55% |
| 2026-03-23 | 242.00 | 248.60 | 235.01 | 236.50 | 168.80 | qfq | 4,086,762 | 990,689,041 | -6.75% |
| 2026-03-20 | 257.00 | 264.00 | 253.45 | 253.61 | 181.02 | qfq | 5,575,062 | 1,440,048,783 | -0.23% |
| 2026-03-19 | 257.00 | 263.99 | 251.80 | 254.20 | 181.44 | qfq | 4,663,449 | 1,198,242,079 | -3.27% |
| 2026-03-18 | 252.60 | 263.66 | 248.90 | 262.79 | 187.57 | qfq | 5,004,694 | 1,285,706,830 | 6.17% |
| 2026-03-17 | 266.97 | 268.50 | 246.97 | 247.51 | 176.66 | qfq | 4,845,253 | 1,240,727,627 | -5.64% |
| 2026-03-16 | 260.02 | 265.90 | 251.78 | 262.30 | 187.22 | qfq | 4,521,967 | 1,164,365,292 | -0.51% |
| 2026-03-13 | 264.69 | 270.87 | 261.03 | 263.64 | 188.17 | qfq | 3,755,170 | 997,775,257 | -1.81% |
| 2026-03-12 | 285.81 | 286.88 | 264.50 | 268.50 | 191.64 | qfq | 6,267,366 | 1,706,392,165 | -6.06% |
| 2026-03-11 | 300.99 | 306.88 | 284.02 | 285.82 | 204.01 | qfq | 6,004,533 | 1,764,963,168 | -5.04% |
| 2026-03-10 | 295.01 | 303.33 | 289.00 | 301.00 | 214.84 | qfq | 6,297,921 | 1,868,167,608 | 8.02% |
| 2026-03-09 | 285.27 | 288.90 | 259.09 | 278.64 | 198.88 | qfq | 8,736,787 | 2,360,755,917 | -7.43% |
| 2026-03-06 | 296.01 | 313.78 | 286.00 | 301.00 | 214.84 | qfq | 7,624,058 | 2,274,708,608 | 2.66% |
| 2026-03-05 | 282.00 | 303.22 | 276.62 | 293.21 | 209.28 | qfq | 9,535,460 | 2,753,455,249 | 9.82% |
| 2026-03-04 | 263.97 | 272.09 | 259.50 | 267.00 | 190.57 | qfq | 5,411,388 | 1,433,617,005 | -0.57% |
| 2026-03-03 | 283.98 | 286.88 | 266.28 | 268.53 | 191.67 | qfq | 7,163,560 | 1,970,261,583 | -3.88% |
| 2026-03-02 | 253.98 | 284.99 | 253.58 | 279.36 | 199.39 | qfq | 9,191,513 | 2,513,933,166 | 8.19% |
| 2026-02-27 | 254.99 | 260.88 | 248.34 | 258.22 | 184.31 | qfq | 4,901,890 | 1,253,992,775 | -0.89% |
| 2026-02-26 | 238.60 | 265.60 | 233.66 | 260.54 | 185.96 | qfq | 10,056,810 | 2,550,589,199 | 9.24% |
| 2026-02-25 | 241.17 | 242.36 | 230.00 | 238.50 | 170.23 | qfq | 4,123,652 | 969,772,442 | -0.61% |
| 2026-02-24 | 243.97 | 247.50 | 234.60 | 239.96 | 171.27 | qfq | 4,335,245 | 1,047,329,573 | 0.48% |
| 2026-02-13 | 241.00 | 247.00 | 238.30 | 238.82 | 170.46 | qfq | 3,913,901 | 946,915,582 | -3.44% |
| 2026-02-12 | 232.15 | 253.79 | 232.15 | 247.32 | 176.53 | qfq | 6,476,299 | 1,574,837,910 | 7.75% |
| 2026-02-11 | 236.65 | 239.98 | 228.00 | 229.53 | 163.83 | qfq | 3,113,619 | 723,478,988 | -3.73% |
| 2026-02-10 | 231.18 | 241.86 | 229.20 | 238.42 | 170.17 | qfq | 5,333,938 | 1,262,989,507 | 2.63% |
| 2026-02-09 | 226.00 | 236.73 | 221.50 | 232.31 | 165.81 | qfq | 5,669,897 | 1,311,683,974 | 5.64% |
| 2026-02-06 | 219.00 | 227.79 | 216.05 | 219.90 | 156.96 | qfq | 3,973,131 | 883,878,214 | -1.04% |
| 2026-02-05 | 242.00 | 242.00 | 220.00 | 222.20 | 158.60 | qfq | 5,787,678 | 1,306,006,429 | -7.77% |
| 2026-02-04 | 246.98 | 251.88 | 234.00 | 240.92 | 171.96 | qfq | 4,869,653 | 1,163,792,985 | -4.21% |
| 2026-02-03 | 245.31 | 254.96 | 237.00 | 251.50 | 179.51 | qfq | 5,731,696 | 1,420,407,411 | 3.71% |
| 2026-02-02 | 253.09 | 258.64 | 242.24 | 242.50 | 173.09 | qfq | 6,324,249 | 1,589,495,207 | -2.83% |
| 2026-01-30 | 244.65 | 259.00 | 235.01 | 249.57 | 178.13 | qfq | 6,607,720 | 1,631,955,564 | 0.50% |
| 2026-01-29 | 262.49 | 269.58 | 245.42 | 248.33 | 177.25 | qfq | 8,124,426 | 2,093,534,562 | -6.89% |
| 2026-01-28 | 237.00 | 272.00 | 236.00 | 266.71 | 190.37 | qfq | 13,986,138 | 3,600,930,399 | 17.01% |
| 2026-01-27 | 220.90 | 227.94 | 213.50 | 227.93 | 162.69 | qfq | 5,113,557 | 1,135,449,649 | 3.21% |
| 2026-01-26 | 220.00 | 224.80 | 218.00 | 220.85 | 157.63 | qfq | 4,482,860 | 994,083,805 | 1.31% |
| 2026-01-23 | 224.00 | 224.00 | 216.07 | 218.00 | 155.60 | qfq | 4,648,911 | 1,017,642,401 | -3.45% |
| 2026-01-22 | 230.00 | 233.18 | 221.31 | 225.80 | 161.17 | qfq | 4,093,957 | 919,319,679 | -0.48% |
| 2026-01-21 | 214.97 | 227.98 | 213.13 | 226.89 | 161.94 | qfq | 4,600,163 | 1,031,484,279 | 4.31% |
| 2026-01-20 | 233.00 | 233.47 | 215.51 | 217.51 | 155.25 | qfq | 5,491,413 | 1,227,428,834 | -7.83% |
| 2026-01-19 | 228.01 | 237.00 | 222.80 | 235.98 | 168.43 | qfq | 5,610,206 | 1,293,353,930 | 2.16% |
| 2026-01-16 | 239.14 | 240.44 | 229.10 | 231.00 | 164.88 | qfq | 4,670,607 | 1,086,504,749 | -2.18% |
| 2026-01-15 | 230.49 | 236.99 | 229.10 | 236.16 | 168.56 | qfq | 3,672,343 | 855,289,521 | 0.07% |
| 2026-01-14 | 233.00 | 243.80 | 226.45 | 236.00 | 168.45 | qfq | 6,855,327 | 1,608,572,306 | 2.12% |
| 2026-01-13 | 239.00 | 244.30 | 228.19 | 231.11 | 164.96 | qfq | 5,892,753 | 1,380,761,982 | -3.70% |
| 2026-01-12 | 252.95 | 253.00 | 237.18 | 240.00 | 171.30 | qfq | 8,143,708 | 1,980,313,902 | -4.58% |
| 2026-01-09 | 243.89 | 259.00 | 236.00 | 251.53 | 179.53 | qfq | 6,960,493 | 1,743,995,817 | 2.62% |
| 2026-01-08 | 237.00 | 254.50 | 234.11 | 245.12 | 174.96 | qfq | 7,648,882 | 1,879,498,662 | 2.56% |
| 2026-01-07 | 224.79 | 239.01 | 222.60 | 239.01 | 170.59 | qfq | 7,576,441 | 1,770,813,087 | 4.84% |
| 2026-01-06 | 228.26 | 233.00 | 221.00 | 227.97 | 162.72 | qfq | 5,571,825 | 1,255,706,898 | -0.93% |
| 2026-01-05 | 219.60 | 231.20 | 219.01 | 230.10 | 164.24 | qfq | 5,617,289 | 1,273,939,880 | 4.12% |
| 2025-12-31 | 218.97 | 229.88 | 217.78 | 221.00 | 157.74 | qfq | 5,484,070 | 1,223,115,049 | 0.93% |
| 2025-12-30 | 222.80 | 228.90 | 217.43 | 218.96 | 156.28 | qfq | 7,351,539 | 1,631,197,100 | -5.99% |
| 2025-12-29 | 226.80 | 236.71 | 226.28 | 232.90 | 166.23 | qfq | 6,635,702 | 1,540,352,859 | 2.68% |
| 2025-12-26 | 231.50 | 233.00 | 222.00 | 226.82 | 161.89 | qfq | 5,718,385 | 1,298,916,143 | -3.19% |
| 2025-12-25 | 242.44 | 242.44 | 231.64 | 234.30 | 167.23 | qfq | 7,615,213 | 1,795,068,886 | -4.99% |
| 2025-12-24 | 229.99 | 257.60 | 228.00 | 246.60 | 176.01 | qfq | 10,323,524 | 2,544,021,771 | 9.26% |
| 2025-12-23 | 215.00 | 230.00 | 212.60 | 225.70 | 161.09 | qfq | 8,236,572 | 1,847,982,282 | 4.66% |
| 2025-12-22 | 209.97 | 217.90 | 206.30 | 215.65 | 153.92 | qfq | 6,274,047 | 1,331,752,191 | 4.62% |
| 2025-12-19 | 217.25 | 219.00 | 205.63 | 206.12 | 147.12 | qfq | 5,402,704 | 1,133,898,084 | -3.23% |
| 2025-12-18 | 215.00 | 220.98 | 211.50 | 213.00 | 152.03 | qfq | 4,790,400 | 1,031,251,215 | -2.81% |
| 2025-12-17 | 205.01 | 220.98 | 205.01 | 219.16 | 156.43 | qfq | 9,066,912 | 1,944,635,089 | 9.52% |
| 2025-12-16 | 209.96 | 212.12 | 196.37 | 200.11 | 142.83 | qfq | 4,943,697 | 999,185,300 | -3.28% |
| 2025-12-15 | 210.00 | 211.80 | 205.31 | 206.89 | 147.67 | qfq | 4,858,461 | 1,010,342,946 | -3.84% |
| 2025-12-12 | 202.01 | 216.99 | 198.38 | 215.15 | 153.56 | qfq | 7,133,893 | 1,493,203,551 | 7.04% |
| 2025-12-11 | 211.00 | 213.85 | 201.00 | 201.00 | 143.47 | qfq | 4,269,756 | 876,874,405 | -4.73% |
| 2025-12-10 | 216.24 | 217.03 | 206.40 | 210.98 | 150.59 | qfq | 6,104,945 | 1,281,574,324 | -2.70% |
| 2025-12-09 | 221.31 | 230.28 | 213.00 | 216.83 | 154.76 | qfq | 11,123,063 | 2,443,394,288 | 6.49% |
| 2025-12-08 | 193.20 | 205.40 | 192.94 | 203.62 | 145.34 | qfq | 6,067,660 | 1,223,342,123 | 5.50% |
| 2025-12-05 | 194.00 | 196.37 | 189.02 | 193.00 | 137.75 | qfq | 4,131,504 | 799,053,669 | -0.28% |
| 2025-12-04 | 193.01 | 195.35 | 189.02 | 193.55 | 138.15 | qfq | 3,614,231 | 697,072,217 | 0.42% |
| 2025-12-03 | 194.85 | 198.23 | 192.58 | 192.75 | 137.58 | qfq | 4,035,453 | 786,406,722 | -1.08% |
| 2025-12-02 | 199.23 | 200.00 | 193.88 | 194.86 | 139.08 | qfq | 3,704,424 | 725,664,496 | -3.17% |
| 2025-12-01 | 208.00 | 209.02 | 199.73 | 201.24 | 143.64 | qfq | 6,147,637 | 1,241,207,733 | -3.82% |
| 2025-11-28 | 212.53 | 213.99 | 206.88 | 209.24 | 149.35 | qfq | 4,634,143 | 972,326,113 | -1.53% |
| 2025-11-27 | 218.28 | 223.99 | 211.85 | 212.50 | 151.67 | qfq | 7,212,700 | 1,564,195,187 | -3.84% |
| 2025-11-26 | 210.67 | 228.81 | 210.30 | 220.99 | 157.73 | qfq | 11,807,087 | 2,601,451,624 | 2.81% |
| 2025-11-25 | 206.00 | 223.42 | 200.00 | 214.96 | 153.43 | qfq | 13,475,450 | 2,893,708,727 | 15.46% |
| 2025-11-24 | 173.92 | 189.75 | 173.92 | 186.18 | 132.89 | qfq | 7,333,940 | 1,345,255,391 | 8.56% |
| 2025-11-21 | 176.12 | 178.50 | 171.17 | 171.50 | 122.41 | qfq | 3,319,191 | 576,860,907 | -5.97% |
| 2025-11-20 | 186.00 | 187.80 | 178.57 | 182.38 | 130.17 | qfq | 2,648,927 | 483,348,659 | 0.87% |
| 2025-11-19 | 181.99 | 188.50 | 178.71 | 180.80 | 129.05 | qfq | 2,537,838 | 465,782,119 | -0.68% |
| 2025-11-18 | 183.00 | 185.75 | 179.89 | 182.03 | 129.93 | qfq | 1,892,535 | 345,677,029 | -1.02% |
| 2025-11-17 | 178.14 | 187.97 | 178.14 | 183.90 | 131.26 | qfq | 3,942,310 | 725,463,484 | 3.24% |
| 2025-11-14 | 186.00 | 186.07 | 177.80 | 178.13 | 127.14 | qfq | 3,961,390 | 716,577,418 | -6.78% |
| 2025-11-13 | 186.00 | 192.68 | 184.70 | 191.09 | 136.39 | qfq | 2,963,855 | 561,269,953 | 2.19% |
| 2025-11-12 | 189.36 | 190.99 | 183.84 | 187.00 | 133.47 | qfq | 2,851,341 | 533,329,255 | -2.29% |
| 2025-11-11 | 206.01 | 207.00 | 190.14 | 191.38 | 136.60 | qfq | 4,732,844 | 928,534,246 | -6.08% |
| 2025-11-10 | 209.12 | 214.00 | 196.80 | 203.76 | 145.44 | qfq | 4,533,644 | 921,547,724 | -2.33% |
| 2025-11-07 | 212.62 | 215.72 | 206.21 | 208.62 | 148.90 | qfq | 5,327,942 | 1,118,736,106 | -4.39% |
| 2025-11-06 | 198.11 | 220.40 | 197.50 | 218.20 | 155.74 | qfq | 8,492,669 | 1,799,501,735 | 9.85% |
| 2025-11-05 | 196.00 | 202.83 | 193.01 | 198.63 | 141.77 | qfq | 3,516,844 | 695,950,875 | -1.96% |
| 2025-11-04 | 203.74 | 207.73 | 201.20 | 202.61 | 144.61 | qfq | 2,985,165 | 607,294,986 | -1.84% |
| 2025-11-03 | 195.01 | 206.95 | 192.57 | 206.41 | 147.33 | qfq | 6,147,363 | 1,234,615,014 | 5.85% |
| 2025-10-31 | 206.42 | 207.38 | 193.56 | 195.00 | 139.18 | qfq | 5,355,149 | 1,061,855,823 | -5.52% |
| 2025-10-30 | 228.02 | 229.60 | 205.17 | 206.40 | 147.32 | qfq | 7,675,881 | 1,638,580,875 | -6.39% |
| 2025-10-29 | 209.00 | 222.15 | 205.01 | 220.49 | 157.38 | qfq | 7,693,835 | 1,645,512,990 | 5.21% |
| 2025-10-28 | 208.00 | 221.99 | 199.00 | 209.58 | 149.59 | qfq | 8,560,821 | 1,787,922,814 | -0.46% |
| 2025-10-27 | 215.23 | 222.29 | 208.14 | 210.54 | 150.27 | qfq | 7,876,320 | 1,683,168,924 | 5.38% |
| 2025-10-24 | 190.76 | 199.80 | 187.20 | 199.80 | 142.61 | qfq | 3,956,340 | 769,944,635 | 6.24% |
| 2025-10-23 | 190.60 | 191.94 | 184.58 | 188.07 | 134.24 | qfq | 2,129,814 | 397,872,546 | -2.05% |
| 2025-10-22 | 190.80 | 193.55 | 188.00 | 192.01 | 137.05 | qfq | 2,509,843 | 480,760,539 | 0.11% |
| 2025-10-21 | 186.50 | 193.45 | 184.50 | 191.80 | 136.90 | qfq | 2,962,533 | 562,553,516 | 3.06% |
| 2025-10-20 | 184.20 | 189.99 | 183.90 | 186.10 | 132.83 | qfq | 3,731,346 | 695,981,373 | 2.67% |
| 2025-10-17 | 198.07 | 198.50 | 181.02 | 181.26 | 129.38 | qfq | 4,936,460 | 918,348,057 | -8.68% |
| 2025-10-16 | 198.00 | 203.88 | 195.20 | 198.48 | 141.36 | qfq | 3,608,190 | 720,507,417 | 0.24% |
| 2025-10-15 | 188.09 | 198.36 | 183.80 | 198.01 | 141.03 | qfq | 4,859,186 | 930,956,384 | 4.60% |
| 2025-10-14 | 200.00 | 211.49 | 188.11 | 189.30 | 134.82 | qfq | 6,066,071 | 1,204,299,181 | -5.42% |
| 2025-10-13 | 196.86 | 203.43 | 191.20 | 200.15 | 142.55 | qfq | 5,003,706 | 996,329,242 | -3.87% |
| 2025-10-10 | 221.00 | 221.98 | 206.68 | 208.20 | 148.28 | qfq | 6,815,386 | 1,443,984,141 | -7.05% |
| 2025-10-09 | 230.64 | 244.88 | 223.10 | 223.99 | 159.53 | qfq | 9,360,737 | 2,205,296,472 | 3.94% |
| 2025-09-30 | 211.83 | 233.60 | 210.20 | 215.50 | 153.48 | qfq | 6,700,080 | 1,471,842,314 | 1.78% |
| 2025-09-29 | 203.33 | 213.13 | 202.28 | 211.73 | 150.80 | qfq | 3,861,009 | 805,540,157 | 4.16% |
| 2025-09-26 | 218.00 | 221.00 | 202.28 | 203.28 | 144.78 | qfq | 5,711,051 | 1,182,169,303 | -7.21% |
| 2025-09-25 | 220.58 | 225.68 | 211.18 | 219.07 | 156.03 | qfq | 5,231,151 | 1,142,265,230 | -0.68% |
| 2025-09-24 | 210.00 | 227.00 | 203.96 | 220.58 | 157.10 | qfq | 5,464,859 | 1,190,515,754 | 1.89% |
| 2025-09-23 | 222.01 | 226.66 | 209.00 | 216.49 | 154.19 | qfq | 5,925,322 | 1,299,644,054 | -0.24% |
| 2025-09-22 | 211.20 | 218.00 | 210.65 | 217.01 | 154.56 | qfq | 4,244,365 | 915,253,007 | 3.10% |
| 2025-09-19 | 221.90 | 222.00 | 210.29 | 210.49 | 149.92 | qfq | 4,868,129 | 1,040,719,156 | -5.22% |
| 2025-09-18 | 219.01 | 229.90 | 216.00 | 222.08 | 158.17 | qfq | 5,128,543 | 1,142,994,984 | 1.30% |
| 2025-09-17 | 221.08 | 226.60 | 216.77 | 219.22 | 156.13 | qfq | 4,474,033 | 990,060,231 | -1.01% |
| 2025-09-16 | 227.48 | 228.00 | 213.00 | 221.45 | 157.72 | qfq | 6,450,098 | 1,420,529,961 | -2.97% |
| 2025-09-15 | 220.01 | 237.97 | 212.00 | 228.22 | 162.54 | qfq | 7,180,538 | 1,623,837,667 | 1.66% |
| 2025-09-12 | 232.00 | 233.00 | 224.36 | 224.50 | 159.89 | qfq | 6,835,834 | 1,555,222,912 | -0.86% |
| 2025-09-11 | 214.00 | 229.90 | 207.00 | 226.45 | 161.28 | qfq | 10,453,206 | 2,303,748,213 | 7.79% |
| 2025-09-10 | 210.01 | 215.65 | 203.52 | 210.08 | 149.62 | qfq | 7,110,720 | 1,496,563,805 | 3.23% |
| 2025-09-09 | 206.27 | 209.00 | 202.10 | 203.50 | 144.94 | qfq | 2,888,204 | 592,443,093 | -2.14% |
| 2025-09-08 | 214.81 | 215.00 | 204.51 | 207.95 | 148.11 | qfq | 4,459,231 | 931,968,478 | -3.98% |
| 2025-09-05 | 213.31 | 218.00 | 206.00 | 216.58 | 154.25 | qfq | 5,889,586 | 1,249,265,534 | 3.22% |
| 2025-09-04 | 225.42 | 232.00 | 206.00 | 209.83 | 149.44 | qfq | 7,304,502 | 1,596,261,234 | -3.95% |
| 2025-09-03 | 229.00 | 231.29 | 216.41 | 218.47 | 155.60 | qfq | 7,198,140 | 1,598,310,982 | -3.80% |
| 2025-09-02 | 255.58 | 259.78 | 224.03 | 227.11 | 161.75 | qfq | 10,421,429 | 2,470,045,370 | -11.14% |
| 2025-09-01 | 276.01 | 279.78 | 251.25 | 255.58 | 182.03 | qfq | 6,990,403 | 1,810,182,362 | -4.31% |
| 2025-08-29 | 265.00 | 276.00 | 263.00 | 267.08 | 190.22 | qfq | 7,588,392 | 2,043,225,064 | -4.63% |
| 2025-08-28 | 258.00 | 281.90 | 255.20 | 280.04 | 199.45 | qfq | 7,571,964 | 2,052,473,417 | 6.89% |
| 2025-08-27 | 241.00 | 283.00 | 240.99 | 262.00 | 186.60 | qfq | 9,911,747 | 2,624,185,543 | 4.85% |
| 2025-08-26 | 262.01 | 269.60 | 249.70 | 249.88 | 177.97 | qfq | 6,239,412 | 1,604,526,014 | -5.35% |
| 2025-08-25 | 260.71 | 270.85 | 250.10 | 264.00 | 188.03 | qfq | 8,222,581 | 2,138,937,272 | -1.77% |
| 2025-08-22 | 254.50 | 275.82 | 248.01 | 268.75 | 191.41 | qfq | 8,032,434 | 2,094,208,623 | 6.23% |
| 2025-08-21 | 248.00 | 257.75 | 239.98 | 253.00 | 180.19 | qfq | 7,104,437 | 1,768,645,227 | 2.00% |
| 2025-08-20 | 244.00 | 249.85 | 227.20 | 248.04 | 176.66 | qfq | 7,123,095 | 1,715,453,011 | -3.77% |
| 2025-08-19 | 248.97 | 259.99 | 241.00 | 257.76 | 183.58 | qfq | 8,313,328 | 2,084,124,565 | 3.52% |
| 2025-08-18 | 240.62 | 270.00 | 230.10 | 249.00 | 177.34 | qfq | 11,174,266 | 2,742,021,587 | 0.20% |
| 2025-08-15 | 208.00 | 249.88 | 208.00 | 248.50 | 176.99 | qfq | 12,022,810 | 2,801,411,235 | 19.34% |
| 2025-08-14 | 180.00 | 220.20 | 179.83 | 208.23 | 148.31 | qfq | 12,567,082 | 2,503,086,704 | 13.48% |
| 2025-08-13 | 166.01 | 187.88 | 160.68 | 183.50 | 130.69 | qfq | 12,017,057 | 2,106,476,213 | 12.32% |
| 2025-08-12 | 163.38 | 167.00 | 158.55 | 163.37 | 116.36 | qfq | 8,297,955 | 1,348,557,427 | -0.01% |
| 2025-08-11 | 145.01 | 163.38 | 145.01 | 163.38 | 116.36 | qfq | 7,527,527 | 1,186,732,903 | 20.00% |
| 2025-08-08 | 136.46 | 139.50 | 134.48 | 136.15 | 96.97 | qfq | 2,967,853 | 405,098,036 | -0.26% |
| 2025-08-07 | 139.85 | 141.31 | 135.40 | 136.50 | 97.22 | qfq | 3,198,473 | 440,272,295 | -3.09% |
| 2025-08-06 | 139.60 | 144.93 | 139.00 | 140.85 | 100.32 | qfq | 3,838,733 | 541,875,320 | 0.53% |
| 2025-08-05 | 137.50 | 141.50 | 134.67 | 140.11 | 99.79 | qfq | 5,023,828 | 694,707,895 | 1.94% |
| 2025-08-04 | 128.00 | 139.48 | 127.00 | 137.44 | 97.89 | qfq | 7,357,071 | 994,672,567 | 6.82% |
| 2025-08-01 | 132.68 | 136.80 | 128.56 | 128.66 | 91.63 | qfq | 4,754,552 | 625,955,573 | -2.74% |
| 2025-07-31 | 129.97 | 137.35 | 129.80 | 132.28 | 94.21 | qfq | 6,747,494 | 905,320,237 | 1.78% |
| 2025-07-30 | 133.00 | 136.00 | 129.30 | 129.97 | 92.57 | qfq | 3,918,614 | 516,870,359 | -3.50% |
| 2025-07-29 | 131.00 | 136.99 | 127.95 | 134.68 | 95.92 | qfq | 5,427,717 | 715,262,948 | 2.11% |
| 2025-07-28 | 133.00 | 134.16 | 131.00 | 131.90 | 93.94 | qfq | 3,327,404 | 439,139,810 | 0.57% |
| 2025-07-25 | 130.58 | 131.26 | 127.10 | 131.15 | 93.41 | qfq | 3,003,934 | 388,345,668 | 0.85% |
| 2025-07-24 | 130.44 | 131.20 | 128.72 | 130.04 | 92.62 | qfq | 2,746,181 | 356,193,181 | 0.29% |
| 2025-07-23 | 128.82 | 132.15 | 127.86 | 129.67 | 92.35 | qfq | 3,362,435 | 436,881,808 | -0.02% |
| 2025-07-22 | 133.00 | 134.69 | 129.06 | 129.70 | 92.37 | qfq | 3,887,696 | 510,970,675 | -1.74% |
| 2025-07-21 | 136.50 | 137.89 | 130.52 | 132.00 | 94.01 | qfq | 5,829,059 | 776,040,756 | -5.42% |
| 2025-07-18 | 140.85 | 147.77 | 139.12 | 139.57 | 99.40 | qfq | 4,524,190 | 646,241,011 | -0.65% |
| 2025-07-17 | 140.40 | 142.10 | 137.00 | 140.49 | 100.06 | qfq | 4,630,457 | 648,645,011 | 0.10% |
| 2025-07-16 | 140.25 | 147.88 | 138.66 | 140.35 | 99.96 | qfq | 6,780,348 | 969,330,951 | 0.04% |
| 2025-07-15 | 130.00 | 142.83 | 129.88 | 140.29 | 99.92 | qfq | 8,881,273 | 1,234,836,020 | 9.26% |
| 2025-07-14 | 125.25 | 131.80 | 124.00 | 128.40 | 91.45 | qfq | 6,561,805 | 840,724,307 | 7.02% |
| 2025-07-11 | 120.00 | 121.39 | 118.30 | 119.98 | 85.45 | qfq | 2,377,810 | 285,008,123 | -0.75% |
| 2025-07-10 | 119.91 | 124.15 | 119.91 | 120.89 | 86.10 | qfq | 2,542,960 | 310,335,617 | 0.68% |
| 2025-07-09 | 122.63 | 123.60 | 119.28 | 120.07 | 85.52 | qfq | 2,937,745 | 355,348,103 | -2.10% |
| 2025-07-08 | 118.49 | 122.88 | 118.11 | 122.64 | 87.35 | qfq | 2,847,242 | 345,553,306 | 2.46% |
| 2025-07-07 | 117.56 | 121.75 | 116.34 | 119.69 | 85.25 | qfq | 2,348,206 | 278,841,499 | 0.23% |
| 2025-07-04 | 122.37 | 124.20 | 118.70 | 119.41 | 85.05 | qfq | 4,186,290 | 508,620,409 | -1.57% |
| 2025-07-03 | 125.00 | 125.88 | 120.13 | 121.31 | 86.40 | qfq | 3,598,275 | 438,365,368 | -3.09% |
| 2025-07-02 | 125.30 | 126.20 | 121.89 | 125.18 | 89.16 | qfq | 3,049,715 | 378,686,723 | -1.36% |
| 2025-07-01 | 126.00 | 128.60 | 124.59 | 126.90 | 90.38 | qfq | 4,016,697 | 509,334,523 | 0.32% |
| 2025-06-30 | 124.04 | 129.00 | 123.67 | 126.50 | 90.10 | qfq | 5,550,383 | 701,185,336 | 1.98% |
| 2025-06-27 | 116.69 | 125.52 | 115.00 | 124.04 | 88.34 | qfq | 6,590,222 | 805,547,459 | 5.85% |
| 2025-06-26 | 121.40 | 123.00 | 116.98 | 117.18 | 83.46 | qfq | 4,961,164 | 594,343,567 | -3.48% |
| 2025-06-25 | 118.99 | 124.98 | 118.00 | 121.40 | 86.46 | qfq | 8,368,402 | 1,017,229,290 | 5.35% |
| 2025-06-24 | 114.49 | 117.73 | 113.00 | 115.23 | 82.07 | qfq | 4,953,816 | 569,773,632 | 2.24% |
| 2025-06-23 | 110.00 | 115.69 | 109.90 | 112.71 | 80.27 | qfq | 3,148,961 | 353,649,836 | 1.22% |
| 2025-06-20 | 114.63 | 116.52 | 110.02 | 111.35 | 79.31 | qfq | 4,428,198 | 497,935,016 | -4.35% |
| 2025-06-19 | 120.01 | 124.00 | 115.50 | 116.42 | 82.92 | qfq | 7,123,099 | 856,815,455 | 1.78% |
| 2025-06-18 | 109.38 | 115.20 | 107.40 | 114.38 | 81.46 | qfq | 4,073,528 | 455,711,083 | 4.19% |
| 2025-06-17 | 112.69 | 113.86 | 109.09 | 109.78 | 78.19 | qfq | 2,504,598 | 276,934,456 | -3.26% |
| 2025-06-16 | 110.10 | 116.81 | 109.91 | 113.48 | 80.82 | qfq | 3,033,461 | 345,730,611 | 1.50% |
| 2025-06-13 | 111.47 | 114.50 | 111.11 | 111.80 | 79.63 | qfq | 3,483,382 | 390,997,249 | -1.08% |
| 2025-06-12 | 108.00 | 115.85 | 106.83 | 113.02 | 80.50 | qfq | 4,735,598 | 536,511,349 | 4.10% |
| 2025-06-11 | 111.18 | 111.19 | 108.10 | 108.57 | 77.33 | qfq | 2,308,635 | 252,539,206 | -2.34% |
| 2025-06-10 | 113.26 | 113.63 | 108.54 | 111.17 | 79.18 | qfq | 2,673,349 | 295,135,255 | -0.88% |
| 2025-06-09 | 112.30 | 114.51 | 110.50 | 112.16 | 79.88 | qfq | 3,348,537 | 377,151,936 | 0.11% |
| 2025-06-06 | 109.09 | 113.75 | 109.09 | 112.04 | 79.80 | qfq | 4,533,374 | 507,311,224 | 0.91% |
| 2025-06-05 | 102.50 | 112.34 | 100.30 | 111.03 | 79.08 | qfq | 6,882,912 | 738,453,779 | 7.81% |
| 2025-06-04 | 100.00 | 104.25 | 98.45 | 102.99 | 73.35 | qfq | 4,759,999 | 484,473,546 | 3.02% |
| 2025-06-03 | 101.20 | 102.60 | 99.70 | 99.97 | 71.20 | qfq | 2,092,091 | 211,629,924 | -0.96% |
| 2025-05-30 | 103.40 | 104.20 | 99.90 | 100.94 | 71.89 | qfq | 2,735,931 | 276,853,960 | -3.45% |
| 2025-05-29 | 104.29 | 105.98 | 103.82 | 104.55 | 74.46 | qfq | 2,162,351 | 226,547,450 | 0.63% |
| 2025-05-28 | 104.58 | 105.43 | 102.82 | 103.90 | 74.00 | qfq | 1,766,422 | 183,477,049 | -0.57% |
| 2025-05-27 | 107.46 | 108.80 | 103.79 | 104.50 | 74.01 | qfq | 2,144,119 | 225,713,760 | -2.99% |
| 2025-05-26 | 102.02 | 110.00 | 102.01 | 107.72 | 76.29 | qfq | 3,889,181 | 416,473,021 | 3.58% |
| 2025-05-23 | 106.08 | 107.40 | 103.50 | 104.00 | 73.66 | qfq | 4,021,072 | 422,304,551 | -4.50% |
| 2025-05-22 | 110.57 | 114.41 | 108.01 | 108.90 | 77.13 | qfq | 5,603,739 | 625,585,318 | 1.68% |
| 2025-05-21 | 110.57 | 110.77 | 106.66 | 107.10 | 75.85 | qfq | 2,565,671 | 276,444,740 | -3.14% |
| 2025-05-20 | 108.50 | 111.60 | 106.11 | 110.57 | 78.31 | qfq | 3,209,117 | 350,480,029 | 2.24% |
| 2025-05-19 | 111.36 | 111.44 | 107.01 | 108.15 | 76.60 | qfq | 3,658,369 | 396,106,145 | -3.17% |
| 2025-05-16 | 110.10 | 112.99 | 110.10 | 111.69 | 79.10 | qfq | 3,089,082 | 345,480,361 | -0.41% |
| 2025-05-15 | 121.39 | 121.39 | 112.00 | 112.15 | 79.43 | qfq | 5,474,027 | 627,762,388 | -8.28% |
| 2025-05-14 | 122.73 | 125.88 | 121.00 | 122.28 | 86.60 | qfq | 3,129,056 | 383,857,067 | -0.59% |
| 2025-05-13 | 127.00 | 128.37 | 121.18 | 123.00 | 87.11 | qfq | 3,986,637 | 496,406,625 | -2.60% |
| 2025-05-12 | 125.00 | 126.92 | 119.62 | 126.28 | 89.44 | qfq | 4,504,264 | 554,729,034 | 2.65% |
| 2025-05-09 | 125.00 | 125.15 | 120.50 | 123.02 | 87.13 | qfq | 3,866,038 | 475,392,187 | -2.62% |
| 2025-05-08 | 124.22 | 130.42 | 123.48 | 126.33 | 89.47 | qfq | 5,798,286 | 733,331,301 | 2.32% |
| 2025-05-07 | 128.56 | 128.83 | 121.11 | 123.47 | 87.45 | qfq | 5,949,521 | 739,669,052 | -2.70% |
| 2025-05-06 | 116.67 | 127.38 | 114.08 | 126.89 | 89.87 | qfq | 7,930,972 | 958,297,221 | 16.43% |
| 2025-04-30 | 104.83 | 109.99 | 103.33 | 108.98 | 77.18 | qfq | 4,762,384 | 509,705,644 | 3.54% |
| 2025-04-29 | 104.50 | 108.27 | 103.78 | 105.25 | 74.54 | qfq | 3,172,323 | 335,738,697 | -0.44% |
| 2025-04-28 | 105.00 | 109.90 | 104.47 | 105.72 | 74.88 | qfq | 5,026,673 | 536,840,303 | 2.26% |
| 2025-04-25 | 105.00 | 107.00 | 99.30 | 103.38 | 73.22 | qfq | 5,750,953 | 590,177,531 | -2.82% |
| 2025-04-24 | 108.75 | 110.26 | 104.82 | 106.38 | 75.34 | qfq | 4,779,110 | 512,467,599 | -2.95% |
| 2025-04-23 | 104.27 | 109.99 | 102.60 | 109.61 | 77.63 | qfq | 5,250,936 | 558,164,787 | 7.46% |
| 2025-04-22 | 105.54 | 105.54 | 101.44 | 102.00 | 72.24 | qfq | 3,682,141 | 377,828,404 | -4.10% |
| 2025-04-21 | 98.00 | 106.88 | 98.00 | 106.36 | 75.33 | qfq | 4,427,167 | 455,378,573 | 7.87% |
| 2025-04-18 | 98.10 | 101.48 | 98.10 | 98.60 | 69.83 | qfq | 2,383,779 | 237,708,415 | 0.34% |
| 2025-04-17 | 100.00 | 102.00 | 98.00 | 98.27 | 69.60 | qfq | 3,567,431 | 356,584,320 | -1.59% |
| 2025-04-16 | 106.08 | 106.50 | 98.20 | 99.86 | 70.72 | qfq | 5,862,275 | 590,867,631 | -7.10% |
| 2025-04-15 | 107.99 | 111.60 | 105.41 | 107.49 | 76.13 | qfq | 3,877,715 | 417,119,504 | -0.46% |
| 2025-04-14 | 106.66 | 109.50 | 103.00 | 107.99 | 76.48 | qfq | 5,449,801 | 582,134,206 | 2.57% |
| 2025-04-11 | 103.15 | 107.68 | 101.50 | 105.28 | 74.56 | qfq | 4,043,930 | 424,482,326 | 2.06% |
| 2025-04-10 | 102.36 | 107.92 | 101.20 | 103.15 | 73.06 | qfq | 6,484,290 | 678,758,261 | 10.31% |
| 2025-04-09 | 88.40 | 95.36 | 80.00 | 93.51 | 66.23 | qfq | 5,794,630 | 525,676,347 | 3.04% |
| 2025-04-08 | 93.00 | 97.00 | 87.00 | 90.75 | 64.27 | qfq | 6,194,679 | 566,536,501 | -3.03% |
| 2025-04-07 | 105.00 | 108.19 | 93.59 | 93.59 | 66.28 | qfq | 4,010,665 | 396,530,565 | -20.00% |
| 2025-04-03 | 120.00 | 122.00 | 116.00 | 116.99 | 82.86 | qfq | 2,968,515 | 351,042,551 | -4.07% |
| 2025-04-02 | 120.93 | 125.55 | 120.50 | 121.95 | 86.37 | qfq | 2,981,734 | 366,681,145 | 1.14% |
| 2025-04-01 | 126.46 | 127.60 | 119.91 | 120.58 | 85.40 | qfq | 3,921,724 | 482,824,653 | -5.08% |
| 2025-03-31 | 125.51 | 129.00 | 114.50 | 127.03 | 89.97 | qfq | 9,304,860 | 1,119,122,645 | 0.22% |
| 2025-03-28 | 131.00 | 132.78 | 126.60 | 126.75 | 89.77 | qfq | 3,409,102 | 439,844,686 | -3.41% |
| 2025-03-27 | 134.90 | 138.88 | 131.00 | 131.22 | 92.94 | qfq | 2,646,138 | 356,825,773 | -3.85% |
| 2025-03-26 | 133.00 | 137.35 | 133.00 | 136.47 | 96.65 | qfq | 2,076,202 | 281,736,895 | 1.84% |
| 2025-03-25 | 143.26 | 146.60 | 133.67 | 134.01 | 94.91 | qfq | 4,681,098 | 644,696,497 | -7.36% |
| 2025-03-24 | 145.50 | 151.00 | 139.58 | 144.66 | 102.45 | qfq | 3,887,477 | 559,266,296 | -2.45% |
| 2025-03-21 | 146.00 | 151.50 | 146.00 | 148.30 | 105.03 | qfq | 3,107,469 | 461,576,206 | 0.77% |
| 2025-03-20 | 151.75 | 153.00 | 146.20 | 147.17 | 104.23 | qfq | 4,446,070 | 659,335,944 | -4.44% |
| 2025-03-19 | 157.00 | 158.80 | 151.58 | 154.00 | 109.07 | qfq | 2,622,087 | 405,822,254 | -1.91% |
| 2025-03-18 | 162.99 | 166.80 | 155.77 | 157.00 | 111.19 | qfq | 3,756,995 | 599,230,347 | -4.30% |
| 2025-03-17 | 155.98 | 164.94 | 151.00 | 164.06 | 116.19 | qfq | 4,364,143 | 691,444,998 | 4.04% |
| 2025-03-14 | 157.00 | 160.09 | 145.45 | 157.69 | 111.68 | qfq | 5,191,904 | 800,989,823 | -0.51% |
| 2025-03-13 | 156.29 | 162.26 | 152.88 | 158.50 | 112.26 | qfq | 5,509,027 | 865,755,559 | 1.41% |
| 2025-03-12 | 152.82 | 177.60 | 151.00 | 156.30 | 110.70 | qfq | 9,427,071 | 1,524,523,271 | 2.98% |
| 2025-03-11 | 143.00 | 153.00 | 142.00 | 151.77 | 107.49 | qfq | 5,595,302 | 835,676,633 | 2.90% |
| 2025-03-10 | 139.57 | 149.95 | 139.21 | 147.49 | 104.46 | qfq | 5,723,330 | 831,967,540 | 5.66% |
| 2025-03-07 | 145.50 | 145.60 | 137.40 | 139.59 | 98.86 | qfq | 6,043,927 | 851,129,664 | -6.38% |
| 2025-03-06 | 145.38 | 152.82 | 142.38 | 149.10 | 105.60 | qfq | 7,668,518 | 1,124,932,546 | 3.15% |
| 2025-03-05 | 132.01 | 144.55 | 128.00 | 144.55 | 102.38 | qfq | 7,175,798 | 966,613,692 | 11.20% |
| 2025-03-04 | 126.01 | 130.59 | 126.00 | 129.99 | 92.06 | qfq | 5,119,853 | 657,917,128 | -0.39% |
| 2025-03-03 | 144.01 | 145.00 | 128.60 | 130.50 | 92.43 | qfq | 7,992,635 | 1,058,079,765 | -12.35% |
| 2025-02-28 | 147.52 | 154.00 | 144.00 | 148.89 | 105.45 | qfq | 4,224,867 | 631,698,432 | -0.65% |
| 2025-02-27 | 156.98 | 158.00 | 145.61 | 149.86 | 106.14 | qfq | 5,258,004 | 789,709,577 | -4.00% |
| 2025-02-26 | 162.34 | 163.12 | 153.00 | 156.10 | 110.56 | qfq | 5,720,705 | 893,082,096 | -4.33% |
| 2025-02-25 | 160.00 | 166.32 | 153.62 | 163.16 | 115.56 | qfq | 6,817,601 | 1,083,095,304 | -2.23% |
| 2025-02-24 | 149.70 | 182.88 | 148.88 | 166.88 | 118.19 | qfq | 7,233,607 | 1,167,224,214 | 6.55% |
| 2025-02-21 | 137.35 | 156.62 | 132.68 | 156.62 | 110.92 | qfq | 6,497,211 | 937,993,570 | 20.00% |
| 2025-02-20 | 131.15 | 132.00 | 127.08 | 130.52 | 92.44 | qfq | 2,724,376 | 352,329,447 | -1.35% |
| 2025-02-19 | 123.00 | 132.49 | 121.00 | 132.30 | 93.70 | qfq | 4,942,946 | 628,483,375 | 7.46% |
| 2025-02-18 | 127.00 | 129.42 | 120.00 | 123.11 | 87.19 | qfq | 3,774,247 | 468,933,790 | -3.59% |
| 2025-02-17 | 116.66 | 131.97 | 116.61 | 127.70 | 90.44 | qfq | 6,552,880 | 830,656,017 | 8.67% |
| 2025-02-14 | 120.81 | 124.40 | 115.33 | 117.51 | 83.23 | qfq | 3,801,152 | 450,808,736 | -3.44% |
| 2025-02-13 | 125.46 | 128.56 | 120.72 | 121.70 | 86.19 | qfq | 3,381,159 | 415,780,188 | -5.01% |
| 2025-02-12 | 130.00 | 135.20 | 125.33 | 128.12 | 90.74 | qfq | 4,973,144 | 645,428,550 | 5.75% |
| 2025-02-11 | 126.19 | 127.60 | 120.10 | 121.15 | 85.80 | qfq | 3,978,116 | 492,147,971 | -4.00% |
| 2025-02-10 | 124.20 | 126.30 | 118.62 | 126.20 | 89.38 | qfq | 4,848,154 | 594,641,676 | 4.69% |
| 2025-02-07 | 114.72 | 125.82 | 112.58 | 120.55 | 85.38 | qfq | 5,920,060 | 708,045,318 | 6.13% |
| 2025-02-06 | 111.80 | 114.76 | 111.01 | 113.59 | 80.45 | qfq | 4,161,930 | 470,691,869 | 3.07% |
| 2025-02-05 | 119.00 | 120.72 | 105.00 | 110.21 | 78.06 | qfq | 6,209,599 | 687,527,446 | -9.17% |
| 2025-01-27 | 125.37 | 127.53 | 119.80 | 121.33 | 85.93 | qfq | 4,516,110 | 556,474,097 | -7.03% |
| 2025-01-24 | 129.00 | 132.80 | 126.83 | 130.50 | 92.43 | qfq | 4,252,892 | 553,063,062 | 0.38% |
| 2025-01-23 | 133.51 | 136.97 | 127.70 | 130.00 | 92.07 | qfq | 5,018,763 | 660,968,672 | -4.40% |
| 2025-01-22 | 123.75 | 142.88 | 123.75 | 135.98 | 96.31 | qfq | 7,961,420 | 1,049,811,951 | 11.36% |
| 2025-01-21 | 111.50 | 122.20 | 110.00 | 122.11 | 86.48 | qfq | 6,078,100 | 710,724,534 | 8.42% |
| 2025-01-20 | 108.20 | 113.99 | 106.32 | 112.63 | 79.77 | qfq | 4,700,290 | 521,181,184 | 4.67% |
| 2025-01-17 | 106.86 | 108.00 | 102.00 | 107.60 | 76.21 | qfq | 3,773,381 | 396,225,588 | 0.53% |
| 2025-01-16 | 106.12 | 108.95 | 102.88 | 107.03 | 75.80 | qfq | 4,693,792 | 495,778,624 | -0.07% |
| 2025-01-15 | 109.03 | 111.00 | 105.02 | 107.10 | 75.85 | qfq | 3,830,078 | 409,737,224 | -3.45% |
| 2025-01-14 | 108.00 | 111.23 | 104.40 | 110.93 | 78.57 | qfq | 5,004,045 | 542,890,203 | 4.65% |
| 2025-01-13 | 106.99 | 109.31 | 104.04 | 106.00 | 75.07 | qfq | 3,309,351 | 351,152,651 | -3.43% |
| 2025-01-10 | 116.00 | 117.20 | 109.50 | 109.77 | 77.74 | qfq | 4,909,642 | 552,828,381 | -6.36% |
| 2025-01-09 | 116.00 | 122.43 | 115.58 | 117.22 | 83.02 | qfq | 6,525,779 | 777,598,377 | 0.43% |
| 2025-01-08 | 109.80 | 120.05 | 107.57 | 116.72 | 82.67 | qfq | 6,774,655 | 767,225,934 | 5.19% |
| 2025-01-07 | 97.70 | 111.00 | 97.20 | 110.96 | 78.59 | qfq | 6,231,929 | 662,187,224 | 12.54% |
| 2025-01-06 | 97.78 | 101.24 | 96.38 | 98.60 | 69.83 | qfq | 3,730,500 | 369,018,066 | 0.62% |
| 2025-01-03 | 107.20 | 107.64 | 97.56 | 97.99 | 69.40 | qfq | 5,111,561 | 519,098,636 | -9.18% |
| 2025-01-02 | 105.29 | 110.90 | 102.93 | 107.90 | 76.42 | qfq | 4,307,803 | 463,548,575 | 1.05% |
| 2024-12-31 | 111.96 | 114.65 | 106.75 | 106.78 | 75.63 | qfq | 4,804,608 | 526,659,018 | -5.33% |
| 2024-12-30 | 110.92 | 116.79 | 106.68 | 112.79 | 79.88 | qfq | 6,257,299 | 701,413,032 | 0.71% |
| 2024-12-27 | 119.95 | 120.66 | 110.88 | 111.99 | 79.32 | qfq | 5,709,936 | 659,377,909 | -9.69% |
| 2024-12-26 | 108.20 | 126.80 | 107.00 | 124.00 | 87.82 | qfq | 6,839,201 | 807,193,160 | 14.52% |
| 2024-12-25 | 104.60 | 110.00 | 104.00 | 108.28 | 76.69 | qfq | 4,200,291 | 448,758,688 | 1.20% |
| 2024-12-24 | 110.70 | 112.00 | 102.06 | 107.00 | 75.78 | qfq | 7,944,811 | 848,574,858 | -6.13% |
| 2024-12-23 | 116.61 | 122.38 | 107.35 | 113.99 | 80.73 | qfq | 6,903,313 | 785,452,314 | 0.55% |
| 2024-12-20 | 109.00 | 118.30 | 107.10 | 113.37 | 80.29 | qfq | 7,341,128 | 823,443,486 | -0.01% |
| 2024-12-19 | 93.48 | 113.38 | 91.88 | 113.38 | 80.30 | qfq | 8,479,161 | 875,067,423 | 20.00% |
| 2024-12-18 | 89.00 | 99.85 | 84.08 | 94.48 | 66.91 | qfq | 4,600,900 | 425,814,330 | 7.98% |
| 2024-12-17 | 90.55 | 91.63 | 87.00 | 87.50 | 61.97 | qfq | 2,690,604 | 239,549,832 | -2.95% |
| 2024-12-16 | 85.00 | 92.00 | 83.76 | 90.16 | 63.85 | qfq | 4,294,902 | 379,617,467 | 7.08% |
| 2024-12-13 | 86.98 | 89.45 | 84.08 | 84.20 | 59.63 | qfq | 2,980,404 | 256,517,889 | -4.03% |
| 2024-12-12 | 89.00 | 92.71 | 85.88 | 87.74 | 62.14 | qfq | 3,248,671 | 288,350,802 | -0.63% |
| 2024-12-11 | 82.30 | 91.30 | 81.80 | 88.30 | 62.54 | qfq | 5,003,115 | 434,079,888 | 5.67% |
| 2024-12-10 | 84.80 | 84.86 | 80.18 | 83.56 | 59.18 | qfq | 3,448,500 | 285,232,477 | 1.75% |
| 2024-12-09 | 83.80 | 85.12 | 80.60 | 82.12 | 58.16 | qfq | 3,176,927 | 261,465,320 | -0.18% |
| 2024-12-06 | 85.00 | 85.12 | 82.10 | 82.27 | 58.27 | qfq | 2,541,880 | 211,069,396 | -2.05% |
| 2024-12-05 | 83.87 | 84.98 | 82.00 | 83.99 | 59.49 | qfq | 2,937,580 | 245,662,171 | 0.11% |
| 2024-12-04 | 86.30 | 87.90 | 82.68 | 83.90 | 59.42 | qfq | 3,933,900 | 334,043,378 | -2.92% |
| 2024-12-03 | 88.43 | 91.98 | 84.90 | 86.42 | 61.21 | qfq | 4,368,750 | 384,933,856 | -3.23% |
| 2024-12-02 | 83.00 | 89.80 | 82.90 | 89.30 | 63.25 | qfq | 5,559,984 | 483,971,944 | 5.28% |
| 2024-11-29 | 85.30 | 88.60 | 83.51 | 84.82 | 60.07 | qfq | 4,602,171 | 393,650,589 | -2.09% |
| 2024-11-28 | 82.95 | 92.00 | 81.24 | 86.63 | 61.35 | qfq | 7,718,551 | 664,685,451 | 3.13% |
| 2024-11-27 | 72.02 | 86.98 | 72.02 | 84.00 | 59.49 | qfq | 8,887,522 | 716,565,373 | 15.89% |
| 2024-11-26 | 69.00 | 75.50 | 68.24 | 72.48 | 51.33 | qfq | 5,803,836 | 414,927,380 | 4.14% |
| 2024-11-25 | 69.36 | 72.74 | 67.00 | 69.60 | 49.29 | qfq | 4,452,200 | 310,104,322 | -0.57% |
| 2024-11-22 | 74.50 | 78.01 | 69.68 | 70.00 | 49.58 | qfq | 7,297,070 | 535,227,811 | -7.22% |
| 2024-11-21 | 73.66 | 75.45 | 71.01 | 75.45 | 53.44 | qfq | 7,313,524 | 534,186,956 | 0.21% |
| 2024-11-20 | 73.00 | 81.53 | 72.70 | 75.29 | 53.32 | qfq | 8,688,640 | 675,696,380 | -0.42% |
| 2024-11-19 | 71.01 | 76.50 | 68.51 | 75.61 | 53.55 | qfq | 9,652,227 | 697,815,928 | 1.69% |
| 2024-11-18 | 75.01 | 76.87 | 70.32 | 74.35 | 52.66 | qfq | 12,814,619 | 939,024,169 | 4.59% |
| 2024-11-15 | 59.25 | 71.09 | 59.25 | 71.09 | 50.35 | qfq | 10,515,479 | 700,320,978 | 20.00% |
| 2024-11-14 | 61.89 | 62.08 | 58.85 | 59.24 | 41.96 | qfq | 1,655,300 | 100,123,632 | -4.27% |
| 2024-11-13 | 61.08 | 62.50 | 60.20 | 61.88 | 43.83 | qfq | 2,348,392 | 143,969,282 | 0.31% |
| 2024-11-12 | 63.24 | 63.80 | 60.50 | 61.69 | 43.69 | qfq | 3,014,900 | 188,082,805 | -2.79% |
| 2024-11-11 | 62.00 | 65.00 | 61.27 | 63.46 | 44.94 | qfq | 3,977,200 | 253,406,389 | 2.59% |
| 2024-11-08 | 59.50 | 63.99 | 59.50 | 61.86 | 43.81 | qfq | 4,809,433 | 298,373,942 | 5.11% |
| 2024-11-07 | 58.61 | 59.79 | 58.00 | 58.85 | 41.68 | qfq | 2,481,354 | 145,377,932 | 0.02% |
| 2024-11-06 | 59.00 | 60.37 | 57.11 | 58.84 | 41.67 | qfq | 3,778,139 | 222,458,616 | -0.76% |
| 2024-11-05 | 58.00 | 60.01 | 57.05 | 59.29 | 41.99 | qfq | 4,294,226 | 252,948,666 | 2.24% |
| 2024-11-04 | 53.29 | 58.00 | 53.16 | 57.99 | 41.07 | qfq | 4,549,997 | 256,637,676 | 9.04% |
| 2024-11-01 | 56.63 | 56.88 | 53.11 | 53.18 | 37.66 | qfq | 4,619,837 | 252,846,912 | -6.32% |
| 2024-10-31 | 56.65 | 60.00 | 56.50 | 56.77 | 40.21 | qfq | 6,109,362 | 354,895,694 | -1.32% |
| 2024-10-30 | 57.98 | 60.87 | 55.32 | 57.53 | 40.75 | qfq | 7,753,628 | 448,598,569 | 5.85% |
| 2024-10-29 | 55.65 | 55.66 | 54.08 | 54.35 | 38.49 | qfq | 2,115,700 | 116,050,912 | -2.34% |
| 2024-10-28 | 54.54 | 55.86 | 53.00 | 55.65 | 39.41 | qfq | 2,837,097 | 155,019,689 | 2.04% |
| 2024-10-25 | 53.30 | 56.23 | 53.19 | 54.54 | 38.63 | qfq | 3,162,700 | 172,051,015 | 2.83% |
| 2024-10-24 | 52.07 | 53.40 | 51.78 | 53.04 | 37.57 | qfq | 2,243,800 | 118,229,829 | 0.55% |
| 2024-10-23 | 53.86 | 54.50 | 52.30 | 52.75 | 37.36 | qfq | 3,456,700 | 184,821,572 | -3.03% |
| 2024-10-22 | 54.00 | 57.06 | 53.55 | 54.40 | 38.53 | qfq | 4,754,889 | 263,305,894 | -1.09% |
| 2024-10-21 | 57.77 | 58.40 | 54.32 | 55.00 | 38.95 | qfq | 7,198,683 | 405,300,469 | -0.95% |
| 2024-10-18 | 54.55 | 57.50 | 53.08 | 55.53 | 39.33 | qfq | 8,288,820 | 456,835,927 | 8.37% |
| 2024-10-17 | 49.54 | 53.40 | 49.54 | 51.24 | 36.29 | qfq | 4,190,775 | 216,376,243 | 3.62% |
| 2024-10-16 | 49.00 | 50.90 | 48.10 | 49.45 | 35.02 | qfq | 2,273,404 | 112,362,766 | -0.88% |
| 2024-10-15 | 49.32 | 52.88 | 48.52 | 49.89 | 35.33 | qfq | 3,710,014 | 188,494,597 | 1.16% |
| 2024-10-14 | 47.89 | 49.85 | 46.52 | 49.32 | 34.93 | qfq | 2,394,900 | 115,801,088 | 2.99% |
| 2024-10-11 | 50.11 | 50.66 | 47.00 | 47.89 | 33.92 | qfq | 2,909,331 | 141,120,102 | -5.56% |
| 2024-10-10 | 52.69 | 53.80 | 50.50 | 50.71 | 35.91 | qfq | 3,113,361 | 161,826,934 | -0.96% |
| 2024-10-09 | 54.45 | 55.45 | 49.76 | 51.20 | 36.26 | qfq | 5,213,815 | 276,549,327 | -10.93% |
| 2024-10-08 | 58.08 | 58.57 | 51.12 | 57.48 | 40.71 | qfq | 6,965,862 | 385,857,489 | 16.17% |
| 2024-09-30 | 44.14 | 49.66 | 44.14 | 49.48 | 34.83 | qfq | 5,462,109 | 256,613,146 | 16.04% |
| 2024-09-27 | 40.73 | 43.65 | 40.65 | 42.64 | 30.02 | qfq | 3,318,075 | 139,213,183 | 6.07% |
| 2024-09-26 | 39.40 | 40.20 | 38.81 | 40.20 | 28.30 | qfq | 2,237,774 | 88,380,656 | 1.67% |
| 2024-09-25 | 40.26 | 40.80 | 39.50 | 39.54 | 27.83 | qfq | 2,623,872 | 105,295,847 | -0.68% |
| 2024-09-24 | 38.96 | 39.87 | 38.12 | 39.81 | 28.02 | qfq | 1,867,835 | 73,163,805 | 2.37% |
| 2024-09-23 | 39.01 | 39.85 | 38.81 | 38.89 | 27.38 | qfq | 1,295,599 | 50,702,254 | -0.92% |
| 2024-09-20 | 39.32 | 40.05 | 38.96 | 39.25 | 27.63 | qfq | 1,576,342 | 62,201,667 | 0.20% |
| 2024-09-19 | 39.01 | 39.60 | 38.61 | 39.17 | 27.57 | qfq | 1,499,391 | 58,715,290 | 0.20% |
| 2024-09-18 | 38.56 | 39.40 | 38.21 | 39.09 | 27.52 | qfq | 1,125,299 | 43,687,087 | 1.40% |
| 2024-09-13 | 39.48 | 39.85 | 38.49 | 38.55 | 27.14 | qfq | 845,604 | 32,825,583 | -2.18% |
| 2024-09-12 | 39.60 | 40.28 | 39.14 | 39.41 | 27.74 | qfq | 1,318,300 | 52,372,115 | 0.33% |
| 2024-09-11 | 39.19 | 39.85 | 39.01 | 39.28 | 27.65 | qfq | 1,001,800 | 39,437,551 | -0.43% |
| 2024-09-10 | 38.44 | 39.85 | 37.90 | 39.45 | 27.77 | qfq | 1,693,383 | 66,036,130 | 2.63% |
| 2024-09-09 | 38.50 | 38.91 | 38.25 | 38.44 | 27.06 | qfq | 1,100,603 | 42,425,090 | -1.18% |
| 2024-09-06 | 40.10 | 40.15 | 38.74 | 38.90 | 27.38 | qfq | 1,300,604 | 50,949,922 | -2.63% |
| 2024-09-05 | 40.07 | 40.70 | 39.90 | 39.95 | 28.12 | qfq | 1,254,100 | 50,483,487 | -0.87% |
| 2024-09-04 | 39.75 | 40.54 | 39.21 | 40.30 | 28.37 | qfq | 1,966,419 | 78,461,950 | 0.52% |
| 2024-09-03 | 39.70 | 40.51 | 39.52 | 40.09 | 28.22 | qfq | 1,914,332 | 76,624,074 | 0.68% |
| 2024-09-02 | 39.33 | 41.00 | 39.06 | 39.82 | 28.03 | qfq | 3,052,696 | 122,304,315 | 0.68% |
| 2024-08-30 | 39.72 | 40.77 | 39.40 | 39.55 | 27.84 | qfq | 4,452,405 | 178,854,279 | -0.88% |
| 2024-08-29 | 39.00 | 40.22 | 38.20 | 39.90 | 28.09 | qfq | 4,797,628 | 188,064,006 | 6.54% |
| 2024-08-28 | 35.70 | 37.50 | 35.70 | 37.45 | 26.36 | qfq | 1,785,440 | 65,872,670 | 4.55% |
| 2024-08-27 | 36.82 | 36.82 | 35.64 | 35.82 | 25.21 | qfq | 1,016,604 | 36,637,057 | -2.26% |
| 2024-08-26 | 35.42 | 37.18 | 35.12 | 36.65 | 25.80 | qfq | 1,385,935 | 50,364,399 | 3.77% |
| 2024-08-23 | 34.90 | 35.65 | 34.46 | 35.32 | 24.86 | qfq | 939,604 | 33,043,452 | 1.12% |
| 2024-08-22 | 35.81 | 35.97 | 34.91 | 34.93 | 24.59 | qfq | 820,700 | 28,936,636 | -2.24% |
| 2024-08-21 | 35.33 | 36.13 | 35.00 | 35.73 | 25.15 | qfq | 817,800 | 29,248,008 | 0.99% |
| 2024-08-20 | 36.25 | 36.55 | 35.26 | 35.38 | 24.90 | qfq | 1,171,144 | 41,758,697 | -2.16% |
| 2024-08-19 | 37.70 | 37.70 | 36.13 | 36.16 | 25.45 | qfq | 1,468,900 | 54,019,198 | -3.96% |
| 2024-08-16 | 36.89 | 38.16 | 36.70 | 37.65 | 26.50 | qfq | 1,857,168 | 69,640,662 | 2.76% |
| 2024-08-15 | 35.99 | 36.80 | 35.70 | 36.64 | 25.79 | qfq | 1,153,353 | 42,066,242 | 1.47% |
| 2024-08-14 | 36.26 | 36.70 | 36.02 | 36.11 | 25.42 | qfq | 646,258 | 23,394,869 | -0.41% |
| 2024-08-13 | 35.66 | 36.26 | 35.61 | 36.26 | 25.52 | qfq | 791,400 | 28,444,422 | 1.48% |
| 2024-08-12 | 35.80 | 36.11 | 35.35 | 35.73 | 25.15 | qfq | 857,105 | 30,604,853 | -0.50% |
| 2024-08-09 | 36.33 | 36.77 | 35.91 | 35.91 | 25.28 | qfq | 744,526 | 27,046,789 | -0.64% |
| 2024-08-08 | 36.10 | 36.56 | 35.43 | 36.14 | 25.44 | qfq | 943,757 | 33,951,626 | -0.93% |
| 2024-08-07 | 36.32 | 36.89 | 36.23 | 36.48 | 25.68 | qfq | 857,586 | 31,383,526 | 0.41% |
| 2024-08-06 | 36.24 | 36.45 | 35.55 | 36.33 | 25.57 | qfq | 1,186,673 | 42,775,278 | 2.51% |
| 2024-08-05 | 36.50 | 37.25 | 35.39 | 35.44 | 24.95 | qfq | 1,631,740 | 59,330,681 | -4.06% |
| 2024-08-02 | 38.30 | 38.42 | 36.73 | 36.94 | 26.00 | qfq | 1,818,734 | 68,199,856 | -4.62% |
| 2024-08-01 | 38.62 | 39.11 | 38.44 | 38.73 | 27.26 | qfq | 1,613,508 | 62,582,942 | 0.75% |
| 2024-07-31 | 37.21 | 38.49 | 37.08 | 38.44 | 27.06 | qfq | 1,537,765 | 58,400,854 | 3.33% |
| 2024-07-30 | 37.18 | 37.49 | 36.41 | 37.20 | 26.19 | qfq | 1,353,054 | 50,097,317 | -0.72% |
| 2024-07-29 | 38.21 | 38.43 | 37.30 | 37.47 | 26.38 | qfq | 1,515,964 | 56,981,365 | -1.94% |
| 2024-07-26 | 37.32 | 38.40 | 37.31 | 38.21 | 26.90 | qfq | 1,282,160 | 48,737,687 | 1.95% |
| 2024-07-25 | 37.50 | 38.60 | 37.05 | 37.48 | 26.38 | qfq | 1,517,829 | 57,160,984 | -1.19% |
| 2024-07-24 | 38.01 | 39.38 | 37.82 | 37.93 | 26.70 | qfq | 1,569,537 | 60,318,149 | -0.73% |
| 2024-07-23 | 40.14 | 40.47 | 38.15 | 38.21 | 26.90 | qfq | 1,226,985 | 48,043,925 | -4.07% |
| 2024-07-22 | 39.79 | 39.98 | 39.36 | 39.83 | 28.04 | qfq | 1,250,104 | 49,610,751 | 0.10% |
| 2024-07-19 | 38.85 | 40.27 | 38.31 | 39.79 | 28.01 | qfq | 1,408,550 | 55,882,833 | 1.92% |
| 2024-07-18 | 39.50 | 39.50 | 37.94 | 39.04 | 27.48 | qfq | 1,640,352 | 63,349,207 | -2.30% |
| 2024-07-17 | 41.83 | 41.83 | 39.89 | 39.96 | 28.13 | qfq | 1,470,497 | 59,790,219 | -4.47% |
| 2024-07-16 | 41.56 | 42.12 | 40.78 | 41.83 | 29.44 | qfq | 1,643,443 | 68,260,311 | 0.05% |
| 2024-07-15 | 41.77 | 42.25 | 41.51 | 41.81 | 29.43 | qfq | 1,169,511 | 48,931,047 | -0.78% |
| 2024-07-12 | 41.97 | 42.23 | 41.58 | 42.14 | 29.66 | qfq | 1,400,346 | 58,667,097 | 0.02% |
| 2024-07-11 | 41.80 | 42.18 | 41.20 | 42.13 | 29.66 | qfq | 1,951,617 | 81,543,178 | 2.81% |
| 2024-07-10 | 40.70 | 41.50 | 40.50 | 40.98 | 28.85 | qfq | 1,528,000 | 62,840,019 | 0.34% |
| 2024-07-09 | 38.72 | 40.90 | 38.39 | 40.84 | 28.75 | qfq | 2,200,433 | 87,941,659 | 5.39% |
| 2024-07-08 | 39.00 | 39.69 | 38.60 | 38.75 | 27.28 | qfq | 1,212,732 | 47,340,894 | -1.92% |
| 2024-07-05 | 38.40 | 40.00 | 38.13 | 39.51 | 27.81 | qfq | 2,574,079 | 100,600,550 | -0.13% |
| 2024-07-04 | 40.56 | 40.83 | 39.54 | 39.56 | 27.85 | qfq | 2,094,323 | 83,631,008 | -2.49% |
| 2024-07-03 | 42.48 | 42.48 | 40.45 | 40.57 | 28.56 | qfq | 2,630,382 | 107,939,915 | -2.19% |
| 2024-07-02 | 42.14 | 42.46 | 41.20 | 41.48 | 29.20 | qfq | 1,467,458 | 61,221,174 | -2.61% |
| 2024-07-01 | 43.42 | 43.80 | 41.71 | 42.59 | 29.98 | qfq | 1,715,746 | 72,840,296 | -1.82% |
| 2024-06-28 | 42.15 | 44.30 | 41.94 | 43.38 | 30.54 | qfq | 1,691,489 | 73,722,430 | 2.55% |
| 2024-06-27 | 43.25 | 43.95 | 42.15 | 42.30 | 29.78 | qfq | 1,593,185 | 68,426,910 | -3.03% |
| 2024-06-26 | 41.60 | 43.68 | 40.94 | 43.62 | 30.70 | qfq | 1,886,098 | 80,332,098 | 4.86% |
| 2024-06-25 | 43.20 | 43.20 | 41.01 | 41.60 | 29.28 | qfq | 1,838,383 | 77,032,299 | -2.42% |
| 2024-06-24 | 45.00 | 45.00 | 42.46 | 42.63 | 30.01 | qfq | 2,029,113 | 88,373,891 | -5.79% |
| 2024-06-21 | 45.18 | 45.65 | 44.00 | 45.25 | 31.85 | qfq | 1,692,579 | 76,211,260 | -0.83% |
| 2024-06-20 | 47.00 | 47.42 | 45.60 | 45.63 | 32.12 | qfq | 2,153,638 | 100,040,055 | -3.69% |
| 2024-06-19 | 47.50 | 48.05 | 46.82 | 47.38 | 33.35 | qfq | 2,399,066 | 113,853,003 | 0.06% |
| 2024-06-18 | 46.76 | 47.60 | 46.76 | 47.35 | 33.33 | qfq | 1,634,900 | 77,167,534 | 0.64% |
| 2024-06-17 | 46.31 | 47.75 | 46.30 | 47.05 | 33.12 | qfq | 2,112,000 | 99,503,496 | 1.07% |
| 2024-06-14 | 45.91 | 46.99 | 45.48 | 46.55 | 32.77 | qfq | 2,614,753 | 121,176,829 | 0.54% |
| 2024-06-13 | 45.26 | 47.63 | 44.74 | 46.30 | 32.59 | qfq | 3,415,331 | 157,856,474 | 2.50% |
| 2024-06-12 | 43.80 | 45.60 | 43.62 | 45.17 | 31.80 | qfq | 2,540,170 | 114,206,757 | 3.13% |
| 2024-06-11 | 43.20 | 44.04 | 42.30 | 43.80 | 30.83 | qfq | 1,911,232 | 83,048,071 | 1.27% |
| 2024-06-07 | 44.05 | 44.37 | 42.60 | 43.25 | 30.44 | qfq | 2,252,106 | 97,686,783 | 0.68% |
| 2024-06-06 | 44.58 | 45.21 | 42.78 | 42.96 | 30.24 | qfq | 2,859,695 | 125,565,656 | -2.32% |
| 2024-06-05 | 46.88 | 47.25 | 43.98 | 43.98 | 30.96 | qfq | 3,678,800 | 166,740,150 | -7.37% |
| 2024-06-04 | 48.09 | 48.18 | 46.00 | 47.48 | 33.42 | qfq | 2,777,900 | 130,503,414 | 0.21% |
| 2024-06-03 | 45.76 | 48.34 | 45.76 | 47.38 | 33.35 | qfq | 3,476,701 | 163,947,421 | 2.42% |
| 2024-05-31 | 45.88 | 47.92 | 45.55 | 46.26 | 32.56 | qfq | 2,927,700 | 137,383,267 | 0.54% |
| 2024-05-30 | 46.66 | 47.44 | 45.53 | 46.01 | 32.39 | qfq | 3,182,969 | 147,280,788 | -2.56% |
| 2024-05-29 | 48.52 | 49.83 | 47.00 | 47.22 | 33.24 | qfq | 5,498,376 | 264,558,626 | -5.28% |
| 2024-05-28 | 48.66 | 52.44 | 48.08 | 49.85 | 35.09 | qfq | 6,319,129 | 314,219,780 | 0.44% |
| 2024-05-27 | 48.89 | 53.49 | 48.89 | 49.63 | 34.94 | qfq | 9,105,608 | 461,358,141 | 2.37% |
| 2024-05-24 | 46.50 | 51.38 | 46.01 | 48.48 | 34.13 | qfq | 7,463,192 | 363,894,558 | 3.41% |
| 2024-05-23 | 47.80 | 48.40 | 46.15 | 46.88 | 32.76 | qfq | 3,373,716 | 159,371,475 | -0.89% |
| 2024-05-22 | 45.48 | 47.75 | 44.91 | 47.30 | 33.06 | qfq | 3,553,087 | 165,545,664 | 3.05% |
| 2024-05-21 | 46.66 | 46.85 | 45.70 | 45.90 | 32.08 | qfq | 1,817,793 | 83,918,131 | -2.24% |
| 2024-05-20 | 46.06 | 47.18 | 45.36 | 46.95 | 32.81 | qfq | 2,893,717 | 133,942,009 | 0.79% |
| 2024-05-17 | 45.22 | 47.62 | 44.75 | 46.58 | 32.55 | qfq | 3,989,365 | 185,216,700 | 2.33% |
| 2024-05-16 | 45.50 | 46.49 | 44.78 | 45.52 | 31.81 | qfq | 3,749,377 | 171,519,456 | 2.43% |
| 2024-05-15 | 44.00 | 45.27 | 43.91 | 44.44 | 31.06 | qfq | 1,788,422 | 79,998,479 | 0.41% |
| 2024-05-14 | 44.62 | 45.00 | 43.66 | 44.26 | 30.93 | qfq | 1,779,966 | 78,592,060 | -0.45% |
| 2024-05-13 | 44.20 | 45.48 | 43.82 | 44.46 | 31.07 | qfq | 1,446,671 | 64,705,153 | -0.56% |
| 2024-05-10 | 45.52 | 45.92 | 44.60 | 44.71 | 31.25 | qfq | 1,686,377 | 75,873,658 | -2.66% |
| 2024-05-09 | 45.08 | 46.08 | 45.08 | 45.93 | 32.10 | qfq | 1,573,500 | 71,890,282 | 1.50% |
| 2024-05-08 | 46.41 | 46.41 | 45.08 | 45.25 | 31.63 | qfq | 1,865,734 | 84,903,873 | -2.52% |
| 2024-05-07 | 47.42 | 47.75 | 46.10 | 46.42 | 32.44 | qfq | 3,018,373 | 140,991,768 | -2.03% |
| 2024-05-06 | 47.28 | 47.70 | 46.65 | 47.38 | 33.11 | qfq | 3,290,032 | 155,114,791 | 0.66% |
| 2024-04-30 | 46.77 | 48.48 | 45.92 | 47.07 | 32.90 | qfq | 4,070,072 | 191,995,612 | 2.42% |
| 2024-04-29 | 45.92 | 46.87 | 45.78 | 45.96 | 32.12 | qfq | 3,762,043 | 174,130,326 | -0.50% |
| 2024-04-26 | 47.80 | 47.98 | 46.00 | 46.19 | 32.28 | qfq | 5,225,064 | 244,803,224 | 4.88% |
| 2024-04-25 | 43.51 | 44.18 | 43.02 | 44.04 | 30.78 | qfq | 1,880,892 | 82,253,295 | 0.14% |
| 2024-04-24 | 42.34 | 44.09 | 42.04 | 43.98 | 30.74 | qfq | 2,134,115 | 92,271,611 | 3.09% |
| 2024-04-23 | 42.01 | 43.10 | 42.01 | 42.66 | 29.81 | qfq | 1,349,078 | 57,687,487 | 1.69% |
| 2024-04-22 | 41.62 | 42.26 | 40.20 | 41.95 | 29.32 | qfq | 1,702,974 | 70,424,315 | -0.87% |
| 2024-04-19 | 42.60 | 43.14 | 41.60 | 42.32 | 29.58 | qfq | 1,801,831 | 76,276,342 | -0.94% |
| 2024-04-18 | 41.12 | 43.83 | 39.81 | 42.72 | 29.86 | qfq | 2,744,310 | 115,594,804 | 3.76% |
| 2024-04-17 | 39.40 | 41.80 | 39.27 | 41.17 | 28.77 | qfq | 2,595,459 | 105,556,133 | 8.77% |
| 2024-04-16 | 39.46 | 40.21 | 37.16 | 37.85 | 26.45 | qfq | 2,696,874 | 103,720,935 | -5.92% |
| 2024-04-15 | 41.64 | 42.23 | 39.12 | 40.23 | 28.12 | qfq | 2,306,129 | 92,878,170 | -3.62% |
| 2024-04-12 | 42.01 | 42.57 | 41.62 | 41.74 | 29.17 | qfq | 1,366,307 | 57,484,688 | 0.19% |
| 2024-04-11 | 41.39 | 42.55 | 41.10 | 41.66 | 29.12 | qfq | 1,222,735 | 51,323,989 | 0.05% |
| 2024-04-10 | 42.55 | 42.55 | 41.53 | 41.64 | 29.10 | qfq | 1,500,051 | 62,750,791 | -2.37% |
| 2024-04-09 | 42.69 | 43.10 | 41.89 | 42.65 | 29.81 | qfq | 1,497,401 | 63,568,844 | -0.05% |
| 2024-04-08 | 43.53 | 43.80 | 42.33 | 42.67 | 29.82 | qfq | 1,534,926 | 65,954,309 | -2.58% |
| 2024-04-03 | 45.05 | 45.65 | 43.34 | 43.80 | 30.61 | qfq | 1,647,288 | 72,406,665 | -3.35% |
| 2024-04-02 | 45.82 | 46.28 | 45.06 | 45.32 | 31.67 | qfq | 2,156,800 | 98,449,023 | -1.24% |
| 2024-04-01 | 44.61 | 46.00 | 44.59 | 45.89 | 32.07 | qfq | 2,262,100 | 102,936,797 | 2.94% |
| 2024-03-29 | 43.80 | 44.80 | 43.20 | 44.58 | 31.16 | qfq | 1,887,187 | 83,225,381 | 1.27% |
| 2024-03-28 | 42.69 | 44.98 | 42.22 | 44.02 | 30.77 | qfq | 2,571,240 | 113,055,901 | 3.09% |
| 2024-03-27 | 45.30 | 45.40 | 42.70 | 42.70 | 29.84 | qfq | 2,856,571 | 124,577,798 | -5.70% |
| 2024-03-26 | 45.23 | 46.17 | 44.75 | 45.28 | 31.65 | qfq | 3,282,811 | 149,395,030 | 0.62% |
| 2024-03-25 | 48.00 | 48.00 | 44.74 | 45.00 | 31.45 | qfq | 5,032,724 | 234,314,512 | -8.35% |
| 2024-03-22 | 49.93 | 51.58 | 48.47 | 49.10 | 34.32 | qfq | 6,777,511 | 338,210,394 | -2.19% |
| 2024-03-21 | 48.19 | 51.10 | 47.88 | 50.20 | 35.08 | qfq | 7,295,490 | 361,756,924 | 4.17% |
| 2024-03-20 | 47.74 | 48.68 | 47.53 | 48.19 | 33.68 | qfq | 3,356,209 | 161,409,294 | 0.65% |
| 2024-03-19 | 49.08 | 49.29 | 47.84 | 47.88 | 33.46 | qfq | 4,198,123 | 203,029,048 | -2.11% |
| 2024-03-18 | 48.00 | 49.90 | 47.50 | 48.91 | 34.18 | qfq | 6,290,180 | 305,388,681 | 2.54% |
| 2024-03-15 | 45.93 | 47.90 | 45.49 | 47.70 | 33.34 | qfq | 3,936,594 | 182,862,618 | 4.01% |
| 2024-03-14 | 46.24 | 46.90 | 45.20 | 45.86 | 32.05 | qfq | 4,234,690 | 195,029,019 | -2.67% |
| 2024-03-13 | 47.70 | 48.20 | 46.65 | 47.12 | 32.93 | qfq | 4,778,457 | 227,405,005 | -0.36% |
| 2024-03-12 | 48.00 | 48.46 | 46.21 | 47.29 | 33.05 | qfq | 5,969,701 | 282,365,678 | -3.05% |
| 2024-03-11 | 47.08 | 49.50 | 46.68 | 48.78 | 34.09 | qfq | 8,148,882 | 394,921,962 | 3.90% |
| 2024-03-08 | 44.67 | 46.96 | 44.67 | 46.95 | 32.81 | qfq | 6,343,662 | 291,783,714 | 5.10% |
| 2024-03-07 | 46.97 | 47.94 | 44.25 | 44.67 | 31.22 | qfq | 7,315,716 | 334,418,063 | -5.80% |
| 2024-03-06 | 46.16 | 48.58 | 45.90 | 47.42 | 33.14 | qfq | 7,180,080 | 339,787,059 | 0.53% |
| 2024-03-05 | 48.51 | 50.79 | 47.10 | 47.17 | 32.97 | qfq | 11,169,128 | 541,616,378 | -8.32% |
| 2024-03-04 | 51.00 | 56.88 | 51.00 | 51.45 | 35.96 | qfq | 15,995,524 | 844,013,145 | 6.61% |
| 2024-03-01 | 39.98 | 48.26 | 39.41 | 48.26 | 33.73 | qfq | 12,503,824 | 558,493,355 | 19.99% |
| 2024-02-29 | 37.78 | 40.63 | 37.12 | 40.22 | 28.11 | qfq | 7,053,297 | 278,106,338 | 1.77% |
| 2024-02-28 | 45.77 | 45.77 | 38.90 | 39.52 | 27.62 | qfq | 10,051,799 | 412,743,846 | -10.67% |
| 2024-02-27 | 36.52 | 44.24 | 36.48 | 44.24 | 30.92 | qfq | 4,677,006 | 187,957,789 | 19.99% |
| 2024-02-26 | 36.64 | 37.99 | 36.16 | 36.87 | 25.77 | qfq | 2,717,698 | 100,679,581 | -0.03% |
| 2024-02-23 | 35.98 | 36.88 | 35.33 | 36.88 | 25.78 | qfq | 3,309,616 | 119,821,539 | 4.06% |
| 2024-02-22 | 35.29 | 36.56 | 34.70 | 35.44 | 24.77 | qfq | 2,848,121 | 100,605,185 | 3.50% |
| 2024-02-21 | 33.66 | 35.72 | 33.00 | 34.24 | 23.93 | qfq | 3,138,846 | 108,741,259 | -1.27% |
| 2024-02-20 | 34.10 | 35.88 | 32.44 | 34.68 | 24.24 | qfq | 3,962,338 | 135,183,667 | 4.74% |
| 2024-02-19 | 31.12 | 33.35 | 31.12 | 33.11 | 23.14 | qfq | 3,534,875 | 113,537,187 | 8.10% |
| 2024-02-08 | 27.88 | 30.90 | 26.69 | 30.63 | 21.41 | qfq | 3,949,340 | 113,505,876 | 11.46% |
| 2024-02-07 | 28.22 | 29.70 | 27.23 | 27.48 | 19.21 | qfq | 4,030,856 | 114,216,005 | -4.28% |
| 2024-02-06 | 27.20 | 29.25 | 26.35 | 28.71 | 20.07 | qfq | 3,730,220 | 103,769,850 | 4.44% |
| 2024-02-05 | 31.08 | 31.08 | 26.50 | 27.49 | 19.21 | qfq | 4,303,125 | 122,417,309 | -13.12% |
| 2024-02-02 | 33.60 | 34.33 | 30.75 | 31.64 | 22.11 | qfq | 5,560,102 | 180,168,991 | -6.94% |
| 2024-02-01 | 35.02 | 35.39 | 32.20 | 34.00 | 23.76 | qfq | 5,922,086 | 200,391,902 | -5.29% |
| 2024-01-31 | 40.72 | 40.72 | 34.86 | 35.90 | 25.09 | qfq | 9,999,276 | 367,518,757 | -11.53% |
| 2024-01-30 | 37.02 | 40.58 | 36.10 | 40.58 | 28.36 | qfq | 6,228,243 | 248,024,652 | 19.99% |
| 2024-01-29 | 35.46 | 35.81 | 33.71 | 33.82 | 23.64 | qfq | 1,195,306 | 41,135,965 | -4.92% |
| 2024-01-26 | 36.84 | 37.00 | 35.39 | 35.57 | 24.86 | qfq | 1,073,515 | 38,888,910 | -2.33% |
| 2024-01-25 | 35.40 | 36.71 | 34.62 | 36.42 | 25.45 | qfq | 1,471,202 | 52,809,629 | 3.61% |
| 2024-01-24 | 35.22 | 35.85 | 33.70 | 35.15 | 24.57 | qfq | 1,406,017 | 48,605,078 | -0.79% |
| 2024-01-23 | 35.07 | 36.00 | 34.64 | 35.43 | 24.76 | qfq | 1,612,000 | 56,758,692 | 1.11% |
| 2024-01-22 | 38.48 | 38.48 | 34.78 | 35.04 | 24.49 | qfq | 1,614,587 | 58,785,063 | -7.45% |
| 2024-01-19 | 39.26 | 39.26 | 37.77 | 37.86 | 26.46 | qfq | 1,065,090 | 40,744,854 | -2.80% |
| 2024-01-18 | 39.21 | 39.35 | 37.60 | 38.95 | 27.22 | qfq | 1,346,986 | 51,704,392 | -0.13% |
| 2024-01-17 | 40.48 | 40.64 | 39.00 | 39.00 | 27.26 | qfq | 720,853 | 28,747,139 | -3.42% |
| 2024-01-16 | 40.78 | 40.96 | 39.73 | 40.38 | 28.22 | qfq | 822,504 | 33,089,868 | -1.27% |
| 2024-01-15 | 40.88 | 41.43 | 40.09 | 40.90 | 28.58 | qfq | 955,343 | 39,017,094 | -0.02% |
| 2024-01-12 | 41.40 | 42.04 | 40.78 | 40.91 | 28.59 | qfq | 676,700 | 27,970,550 | -1.26% |
| 2024-01-11 | 40.44 | 41.60 | 40.01 | 41.43 | 28.96 | qfq | 917,818 | 37,635,422 | 2.14% |
| 2024-01-10 | 41.01 | 41.50 | 39.90 | 40.56 | 28.35 | qfq | 862,000 | 35,119,035 | -1.10% |
| 2024-01-09 | 41.20 | 42.57 | 40.79 | 41.01 | 28.66 | qfq | 1,166,677 | 48,608,637 | 0.05% |
| 2024-01-08 | 42.50 | 44.00 | 40.99 | 40.99 | 28.65 | qfq | 1,003,800 | 41,750,980 | -4.05% |
| 2024-01-05 | 43.80 | 44.45 | 42.52 | 42.72 | 29.86 | qfq | 713,460 | 30,842,777 | -2.60% |
| 2024-01-04 | 43.82 | 44.30 | 43.60 | 43.86 | 30.65 | qfq | 826,254 | 36,353,882 | -0.34% |
| 2024-01-03 | 44.91 | 45.23 | 43.59 | 44.01 | 30.76 | qfq | 803,100 | 35,411,861 | -2.00% |
| 2024-01-02 | 44.71 | 45.35 | 43.83 | 44.91 | 31.39 | qfq | 1,534,208 | 68,569,491 | 1.45% |
| 2023-12-29 | 43.21 | 44.90 | 42.70 | 44.27 | 30.94 | qfq | 1,219,945 | 54,010,501 | 2.43% |
| 2023-12-28 | 41.03 | 43.60 | 40.33 | 43.22 | 30.21 | qfq | 1,355,998 | 57,289,495 | 5.34% |
| 2023-12-27 | 41.96 | 42.10 | 40.92 | 41.03 | 28.68 | qfq | 1,451,693 | 59,900,241 | -1.61% |
| 2023-12-26 | 42.87 | 42.88 | 41.41 | 41.70 | 29.14 | qfq | 723,966 | 30,281,371 | -2.57% |
| 2023-12-25 | 42.99 | 43.48 | 42.41 | 42.80 | 29.91 | qfq | 878,413 | 37,611,154 | -0.47% |
| 2023-12-22 | 43.81 | 43.83 | 42.80 | 43.00 | 30.05 | qfq | 1,040,639 | 44,952,622 | -2.03% |
| 2023-12-21 | 43.60 | 44.29 | 42.78 | 43.89 | 30.67 | qfq | 1,089,260 | 47,443,528 | 0.67% |
| 2023-12-20 | 43.67 | 44.42 | 43.60 | 43.60 | 30.47 | qfq | 1,077,570 | 47,400,872 | -1.25% |
| 2023-12-19 | 43.98 | 44.48 | 43.36 | 44.15 | 30.86 | qfq | 1,057,753 | 46,437,444 | 0.98% |
| 2023-12-18 | 45.60 | 45.60 | 43.69 | 43.72 | 30.56 | qfq | 972,062 | 42,987,024 | -2.28% |
| 2023-12-15 | 45.44 | 45.54 | 44.63 | 44.74 | 31.27 | qfq | 553,849 | 24,908,080 | -0.56% |
| 2023-12-14 | 45.60 | 46.25 | 44.89 | 44.99 | 31.44 | qfq | 608,250 | 27,642,660 | -1.10% |
| 2023-12-13 | 46.17 | 46.53 | 45.44 | 45.49 | 31.79 | qfq | 780,600 | 35,842,478 | -2.74% |
| 2023-12-12 | 47.20 | 47.50 | 46.42 | 46.77 | 32.69 | qfq | 616,089 | 28,848,206 | -1.02% |
| 2023-12-11 | 46.68 | 47.33 | 45.88 | 47.25 | 33.02 | qfq | 1,005,596 | 46,879,760 | 1.03% |
| 2023-12-08 | 46.00 | 47.77 | 46.00 | 46.77 | 32.69 | qfq | 931,907 | 43,772,464 | 1.45% |
| 2023-12-07 | 46.47 | 46.74 | 45.83 | 46.10 | 32.22 | qfq | 903,497 | 41,818,611 | -0.63% |
| 2023-12-06 | 45.90 | 46.83 | 45.63 | 46.39 | 32.42 | qfq | 768,393 | 35,580,135 | 0.83% |
| 2023-12-05 | 47.28 | 47.62 | 46.01 | 46.01 | 32.16 | qfq | 708,951 | 33,232,455 | -2.67% |
| 2023-12-04 | 47.98 | 48.58 | 47.27 | 47.27 | 33.04 | qfq | 693,469 | 33,302,074 | -1.38% |
| 2023-12-01 | 47.84 | 48.20 | 47.32 | 47.93 | 33.50 | qfq | 980,378 | 46,846,574 | 0.44% |
| 2023-11-30 | 49.00 | 49.04 | 47.10 | 47.72 | 33.35 | qfq | 766,377 | 36,623,652 | -2.47% |
| 2023-11-29 | 48.45 | 50.33 | 48.26 | 48.93 | 34.20 | qfq | 978,460 | 48,351,013 | 0.99% |
| 2023-11-28 | 48.26 | 49.60 | 47.96 | 48.45 | 33.86 | qfq | 675,461 | 32,885,405 | 0.39% |
| 2023-11-27 | 47.85 | 48.76 | 47.45 | 48.26 | 33.73 | qfq | 639,848 | 30,845,950 | 0.60% |
| 2023-11-24 | 49.14 | 49.78 | 47.60 | 47.97 | 33.53 | qfq | 736,095 | 35,345,742 | -2.97% |
| 2023-11-23 | 48.29 | 49.67 | 48.29 | 49.44 | 34.55 | qfq | 613,561 | 30,210,633 | 1.96% |
| 2023-11-22 | 50.04 | 50.40 | 48.40 | 48.49 | 33.89 | qfq | 814,661 | 40,067,525 | -2.81% |
| 2023-11-21 | 50.90 | 51.31 | 49.72 | 49.89 | 34.87 | qfq | 1,152,662 | 58,285,053 | -1.93% |
| 2023-11-20 | 50.93 | 51.52 | 50.10 | 50.87 | 35.55 | qfq | 830,476 | 42,056,914 | -0.14% |
| 2023-11-17 | 50.39 | 51.39 | 49.23 | 50.94 | 35.60 | qfq | 640,700 | 32,578,104 | 1.09% |
| 2023-11-16 | 51.10 | 51.60 | 50.24 | 50.39 | 35.22 | qfq | 687,461 | 34,990,112 | -1.54% |
| 2023-11-15 | 51.26 | 51.99 | 50.90 | 51.18 | 35.77 | qfq | 643,400 | 32,987,695 | -0.14% |
| 2023-11-14 | 50.52 | 51.36 | 49.56 | 51.25 | 35.82 | qfq | 768,500 | 39,224,717 | 1.36% |
| 2023-11-13 | 50.40 | 51.75 | 49.99 | 50.56 | 35.34 | qfq | 1,127,824 | 57,334,871 | 0.34% |
| 2023-11-10 | 49.50 | 50.74 | 49.21 | 50.39 | 35.22 | qfq | 1,200,736 | 60,171,256 | 1.18% |
| 2023-11-09 | 50.63 | 50.89 | 49.40 | 49.80 | 34.81 | qfq | 1,325,038 | 66,208,798 | -1.56% |
| 2023-11-08 | 51.31 | 53.41 | 50.39 | 50.59 | 35.36 | qfq | 2,120,918 | 109,302,175 | -1.40% |
| 2023-11-07 | 49.72 | 51.78 | 49.03 | 51.31 | 35.86 | qfq | 1,860,710 | 94,363,035 | 3.87% |
| 2023-11-06 | 47.60 | 50.21 | 47.59 | 49.40 | 34.53 | qfq | 1,528,170 | 74,879,132 | 4.35% |
| 2023-11-03 | 46.21 | 47.55 | 46.21 | 47.34 | 33.09 | qfq | 862,900 | 40,613,576 | 2.45% |
| 2023-11-02 | 47.17 | 47.58 | 46.11 | 46.21 | 32.30 | qfq | 788,800 | 36,704,131 | -1.95% |
| 2023-11-01 | 47.74 | 48.26 | 47.08 | 47.13 | 32.94 | qfq | 863,700 | 41,032,544 | -1.44% |
| 2023-10-31 | 48.69 | 49.30 | 47.32 | 47.82 | 33.42 | qfq | 1,377,559 | 66,070,207 | -1.77% |
| 2023-10-30 | 45.57 | 49.35 | 44.96 | 48.68 | 34.02 | qfq | 3,166,239 | 151,338,896 | 6.82% |
| 2023-10-27 | 44.05 | 45.87 | 43.59 | 45.57 | 31.85 | qfq | 1,148,737 | 51,323,380 | 2.68% |
| 2023-10-26 | 43.90 | 44.47 | 42.73 | 44.38 | 31.02 | qfq | 1,146,700 | 50,011,422 | 1.16% |
| 2023-10-25 | 43.55 | 45.26 | 43.12 | 43.87 | 30.66 | qfq | 1,306,100 | 57,642,724 | 0.97% |
| 2023-10-24 | 42.02 | 44.10 | 41.95 | 43.45 | 30.37 | qfq | 1,718,900 | 74,322,705 | 3.70% |
| 2023-10-23 | 43.97 | 44.00 | 41.44 | 41.90 | 29.28 | qfq | 1,244,959 | 52,847,690 | -4.90% |
| 2023-10-20 | 45.58 | 46.31 | 43.82 | 44.06 | 30.79 | qfq | 1,687,558 | 75,470,712 | -4.38% |
| 2023-10-19 | 44.85 | 47.95 | 44.85 | 46.08 | 32.21 | qfq | 1,764,114 | 82,311,446 | 2.83% |
| 2023-10-18 | 46.75 | 46.85 | 44.70 | 44.81 | 31.32 | qfq | 1,129,700 | 51,111,436 | -4.05% |
| 2023-10-17 | 47.24 | 47.53 | 46.21 | 46.70 | 32.64 | qfq | 743,100 | 34,676,076 | -1.14% |
| 2023-10-16 | 48.42 | 48.60 | 47.01 | 47.24 | 33.02 | qfq | 966,691 | 45,827,875 | -1.95% |
| 2023-10-13 | 47.83 | 48.54 | 47.40 | 48.18 | 33.67 | qfq | 1,062,185 | 51,133,794 | 0.73% |
| 2023-10-12 | 47.89 | 48.35 | 47.41 | 47.83 | 33.43 | qfq | 864,000 | 41,288,855 | -0.10% |
| 2023-10-11 | 47.63 | 48.38 | 47.10 | 47.88 | 33.46 | qfq | 920,737 | 44,074,884 | 0.84% |
| 2023-10-10 | 47.92 | 48.90 | 47.31 | 47.48 | 33.18 | qfq | 931,759 | 44,591,347 | -0.81% |
| 2023-10-09 | 46.91 | 48.79 | 46.91 | 47.87 | 33.46 | qfq | 1,373,130 | 66,136,018 | 1.81% |
| 2023-09-28 | 45.84 | 47.35 | 45.77 | 47.02 | 32.86 | qfq | 964,000 | 45,039,901 | 2.66% |
| 2023-09-27 | 46.43 | 46.99 | 45.62 | 45.80 | 32.01 | qfq | 1,112,300 | 51,229,180 | -0.80% |
| 2023-09-26 | 46.95 | 47.17 | 46.09 | 46.17 | 32.27 | qfq | 769,300 | 35,768,318 | -1.97% |
| 2023-09-25 | 46.70 | 47.40 | 46.15 | 47.10 | 32.92 | qfq | 1,167,802 | 54,691,265 | 0.83% |
| 2023-09-22 | 43.60 | 46.89 | 43.20 | 46.71 | 32.65 | qfq | 1,825,911 | 83,109,754 | 6.67% |
| 2023-09-21 | 43.80 | 44.15 | 43.08 | 43.79 | 30.60 | qfq | 697,647 | 30,538,594 | 0.07% |
| 2023-09-20 | 45.22 | 45.31 | 43.64 | 43.76 | 30.58 | qfq | 1,327,345 | 58,657,375 | -2.65% |
| 2023-09-19 | 46.37 | 46.37 | 44.90 | 44.95 | 31.42 | qfq | 860,740 | 38,981,040 | -2.41% |
| 2023-09-18 | 46.25 | 47.35 | 45.47 | 46.06 | 32.19 | qfq | 1,351,400 | 62,640,705 | -0.48% |
| 2023-09-15 | 46.42 | 46.93 | 45.50 | 46.28 | 32.34 | qfq | 1,114,200 | 51,257,558 | -0.22% |
| 2023-09-14 | 47.61 | 47.83 | 46.11 | 46.38 | 32.41 | qfq | 1,093,900 | 51,239,439 | -2.50% |
| 2023-09-13 | 49.05 | 49.39 | 46.65 | 47.57 | 33.25 | qfq | 2,434,143 | 115,489,606 | -4.19% |
| 2023-09-12 | 48.60 | 50.40 | 47.93 | 49.65 | 34.70 | qfq | 2,058,676 | 101,350,048 | 2.39% |
| 2023-09-11 | 47.99 | 49.31 | 47.20 | 48.49 | 33.89 | qfq | 1,420,987 | 68,507,840 | 0.69% |
| 2023-09-08 | 47.42 | 48.20 | 46.52 | 48.16 | 33.66 | qfq | 1,099,000 | 52,240,351 | 0.90% |
| 2023-09-07 | 49.73 | 49.73 | 47.59 | 47.73 | 33.36 | qfq | 2,103,402 | 101,834,070 | -4.44% |
| 2023-09-06 | 47.56 | 50.00 | 47.41 | 49.95 | 34.91 | qfq | 2,681,082 | 131,587,943 | 5.36% |
| 2023-09-05 | 47.02 | 48.60 | 47.02 | 47.41 | 33.13 | qfq | 1,203,134 | 57,444,624 | -0.50% |
| 2023-09-04 | 46.66 | 47.66 | 46.31 | 47.65 | 33.30 | qfq | 1,206,300 | 56,709,159 | 2.03% |
| 2023-09-01 | 47.52 | 48.22 | 46.41 | 46.70 | 32.64 | qfq | 866,700 | 40,625,033 | -1.70% |
| 2023-08-31 | 48.17 | 48.52 | 47.17 | 47.51 | 33.20 | qfq | 1,262,263 | 60,236,609 | -2.12% |
| 2023-08-30 | 47.91 | 48.88 | 47.91 | 48.54 | 33.92 | qfq | 1,804,630 | 87,361,958 | 1.95% |
| 2023-08-29 | 44.60 | 47.99 | 44.42 | 47.61 | 33.27 | qfq | 2,677,000 | 124,918,156 | 7.09% |
| 2023-08-28 | 49.00 | 49.01 | 44.40 | 44.46 | 31.07 | qfq | 2,537,478 | 116,267,483 | -1.66% |
| 2023-08-25 | 45.50 | 47.70 | 44.61 | 45.21 | 31.60 | qfq | 2,807,555 | 128,950,897 | -3.81% |
| 2023-08-24 | 44.25 | 50.70 | 44.25 | 47.00 | 32.85 | qfq | 3,806,463 | 180,475,769 | 4.35% |
| 2023-08-23 | 46.00 | 46.24 | 45.02 | 45.04 | 31.48 | qfq | 646,700 | 29,416,939 | -2.36% |
| 2023-08-22 | 45.75 | 46.60 | 44.51 | 46.13 | 32.24 | qfq | 992,574 | 45,334,387 | 1.79% |
| 2023-08-21 | 45.91 | 46.42 | 45.23 | 45.32 | 31.67 | qfq | 622,080 | 28,477,984 | -1.41% |
| 2023-08-18 | 47.23 | 47.65 | 45.86 | 45.97 | 32.13 | qfq | 637,500 | 29,723,363 | -2.17% |
| 2023-08-17 | 45.80 | 47.44 | 45.46 | 46.99 | 32.84 | qfq | 1,004,667 | 46,957,993 | 2.15% |
| 2023-08-16 | 46.98 | 47.38 | 45.93 | 46.00 | 32.15 | qfq | 702,400 | 32,714,413 | -2.19% |
| 2023-08-15 | 47.87 | 48.05 | 46.78 | 47.03 | 32.87 | qfq | 836,400 | 39,484,403 | -1.82% |
| 2023-08-14 | 47.00 | 47.98 | 46.86 | 47.90 | 33.48 | qfq | 893,744 | 42,318,078 | 1.46% |
| 2023-08-11 | 48.64 | 48.64 | 47.19 | 47.21 | 32.99 | qfq | 757,230 | 36,221,697 | -1.85% |
| 2023-08-10 | 48.00 | 49.08 | 48.00 | 48.10 | 33.62 | qfq | 798,210 | 38,560,501 | -0.23% |
| 2023-08-09 | 48.99 | 49.00 | 48.00 | 48.21 | 33.69 | qfq | 820,100 | 39,720,799 | -0.70% |
| 2023-08-08 | 48.97 | 49.39 | 48.38 | 48.55 | 33.93 | qfq | 1,004,535 | 49,084,883 | -0.86% |
| 2023-08-07 | 49.09 | 49.90 | 48.77 | 48.97 | 34.22 | qfq | 1,143,030 | 56,059,419 | -0.53% |
| 2023-08-04 | 47.63 | 49.30 | 47.63 | 49.23 | 34.41 | qfq | 1,485,602 | 72,414,279 | 3.01% |
| 2023-08-03 | 47.98 | 48.60 | 47.60 | 47.79 | 33.40 | qfq | 1,058,844 | 50,762,244 | -1.10% |
| 2023-08-02 | 48.39 | 49.07 | 47.95 | 48.32 | 33.77 | qfq | 846,092 | 40,940,159 | -0.54% |
| 2023-08-01 | 49.01 | 49.30 | 48.30 | 48.58 | 33.95 | qfq | 1,015,879 | 49,483,151 | -1.50% |
| 2023-07-31 | 49.06 | 49.76 | 48.55 | 49.32 | 34.47 | qfq | 997,872 | 49,087,011 | 0.67% |
| 2023-07-28 | 48.98 | 49.59 | 48.42 | 48.99 | 34.24 | qfq | 895,423 | 43,918,317 | 0.20% |
| 2023-07-27 | 49.48 | 49.91 | 48.68 | 48.89 | 34.17 | qfq | 1,482,372 | 72,788,425 | -0.71% |
| 2023-07-26 | 50.39 | 50.48 | 49.00 | 49.24 | 34.41 | qfq | 1,484,671 | 73,579,074 | -2.28% |
| 2023-07-25 | 51.51 | 51.72 | 50.20 | 50.39 | 35.22 | qfq | 1,297,311 | 65,642,365 | -1.12% |
| 2023-07-24 | 50.96 | 52.00 | 50.15 | 50.96 | 35.62 | qfq | 891,286 | 45,556,586 | 0.77% |
| 2023-07-21 | 51.53 | 51.74 | 50.01 | 50.57 | 35.34 | qfq | 1,350,836 | 68,420,508 | -1.65% |
| 2023-07-20 | 52.30 | 53.15 | 51.41 | 51.42 | 35.94 | qfq | 1,166,837 | 60,850,872 | -1.38% |
| 2023-07-19 | 52.86 | 53.05 | 52.01 | 52.14 | 36.44 | qfq | 847,231 | 44,433,272 | -1.10% |
| 2023-07-18 | 53.55 | 54.25 | 52.63 | 52.72 | 36.85 | qfq | 1,206,728 | 64,355,439 | -1.37% |