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
震裕科技300953.SZ
最近收盘价99.302026-07-17
最近交易日2026-07-17
成交量（股）7,837,395
成交额（元）802,879,052
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 2026-05-28 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-20 | 2026-05-28 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-26 | 2025-06-03 | cash_dividend | 0.21 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-26 | 2025-06-03 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-21 | 2024-05-28 | cash_dividend | 0.0439996 | — | — | — | 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 | 107.69 | 108.20 | 98.22 | 99.30 | 99.30 | qfq | 7,837,395 | 802,879,052 | -7.80% |
| 2026-07-16 | 109.71 | 113.99 | 107.09 | 107.70 | 107.70 | qfq | 6,079,100 | 667,454,997 | -2.97% |
| 2026-07-15 | 114.21 | 116.17 | 110.55 | 111.00 | 111.00 | qfq | 5,450,459 | 612,858,005 | -2.82% |
| 2026-07-14 | 113.63 | 115.23 | 109.00 | 114.22 | 114.22 | qfq | 7,393,288 | 834,170,507 | 0.19% |
| 2026-07-13 | 123.60 | 123.88 | 113.00 | 114.00 | 114.00 | qfq | 10,580,257 | 1,236,384,555 | -9.15% |
| 2026-07-10 | 121.02 | 132.65 | 120.70 | 125.48 | 125.48 | qfq | 11,717,990 | 1,479,963,286 | 3.15% |
| 2026-07-09 | 121.85 | 123.47 | 117.00 | 121.65 | 121.65 | qfq | 7,397,204 | 888,917,106 | -0.03% |
| 2026-07-08 | 132.60 | 132.99 | 121.58 | 121.69 | 121.69 | qfq | 10,184,478 | 1,272,406,532 | -7.57% |
| 2026-07-07 | 142.09 | 146.50 | 131.00 | 131.65 | 131.65 | qfq | 13,402,930 | 1,834,557,704 | -7.43% |
| 2026-07-06 | 146.08 | 152.00 | 141.83 | 142.22 | 142.22 | qfq | 12,904,732 | 1,884,376,060 | -5.12% |
| 2026-07-03 | 140.08 | 157.18 | 140.07 | 149.90 | 149.90 | qfq | 18,870,386 | 2,800,430,566 | 8.15% |
| 2026-07-02 | 134.10 | 147.50 | 133.86 | 138.60 | 138.60 | qfq | 15,424,401 | 2,183,759,551 | 3.32% |
| 2026-07-01 | 135.00 | 137.50 | 133.00 | 134.14 | 134.14 | qfq | 7,728,860 | 1,043,620,292 | 0.33% |
| 2026-06-30 | 127.00 | 134.60 | 126.88 | 133.70 | 133.70 | qfq | 7,595,081 | 998,921,290 | 5.44% |
| 2026-06-29 | 128.50 | 129.20 | 122.85 | 126.80 | 126.80 | qfq | 7,529,626 | 949,578,555 | -1.09% |
| 2026-06-26 | 133.00 | 134.18 | 126.50 | 128.20 | 128.20 | qfq | 9,304,752 | 1,208,935,531 | -4.40% |
| 2026-06-25 | 139.38 | 140.77 | 133.00 | 134.10 | 134.10 | qfq | 10,922,699 | 1,482,330,763 | -3.86% |
| 2026-06-24 | 142.00 | 142.55 | 136.48 | 139.49 | 139.49 | qfq | 8,838,202 | 1,232,117,227 | -1.77% |
| 2026-06-23 | 140.00 | 143.69 | 136.10 | 142.00 | 142.00 | qfq | 8,566,840 | 1,201,371,876 | 0.85% |
| 2026-06-22 | 146.49 | 146.49 | 137.50 | 140.80 | 140.80 | qfq | 10,037,752 | 1,407,375,671 | -2.90% |
| 2026-06-18 | 142.93 | 146.55 | 141.80 | 145.00 | 145.00 | qfq | 8,064,050 | 1,165,995,052 | 1.14% |
| 2026-06-17 | 140.58 | 146.81 | 139.11 | 143.36 | 143.36 | qfq | 6,914,117 | 991,139,009 | 0.92% |
| 2026-06-16 | 142.50 | 143.70 | 140.70 | 142.06 | 142.06 | qfq | 7,134,548 | 1,015,545,747 | 0.08% |
| 2026-06-15 | 138.85 | 143.00 | 137.61 | 141.94 | 141.94 | qfq | 8,768,420 | 1,233,651,651 | 3.90% |
| 2026-06-12 | 140.98 | 143.70 | 136.61 | 136.61 | 136.61 | qfq | 11,198,997 | 1,573,182,962 | -2.53% |
| 2026-06-11 | 141.09 | 142.10 | 136.50 | 140.15 | 140.15 | qfq | 5,920,999 | 826,122,162 | -0.67% |
| 2026-06-10 | 144.00 | 146.20 | 138.51 | 141.09 | 141.09 | qfq | 6,802,678 | 959,739,199 | -3.22% |
| 2026-06-09 | 145.06 | 146.80 | 141.01 | 145.79 | 145.79 | qfq | 7,775,121 | 1,120,299,846 | 1.62% |
| 2026-06-08 | 139.99 | 149.50 | 139.68 | 143.47 | 143.47 | qfq | 7,919,161 | 1,146,922,007 | -1.35% |
| 2026-06-05 | 144.51 | 151.25 | 139.13 | 145.44 | 145.44 | qfq | 10,021,663 | 1,452,440,303 | -0.08% |
| 2026-06-04 | 143.00 | 149.98 | 140.80 | 145.56 | 145.56 | qfq | 8,041,207 | 1,180,566,355 | 0.73% |
| 2026-06-03 | 145.94 | 149.30 | 142.40 | 144.50 | 144.50 | qfq | 8,765,802 | 1,285,086,139 | -1.53% |
| 2026-06-02 | 146.88 | 149.50 | 143.50 | 146.75 | 146.75 | qfq | 7,438,552 | 1,092,551,391 | 0.97% |
| 2026-06-01 | 147.90 | 150.00 | 144.65 | 145.34 | 145.34 | qfq | 10,666,717 | 1,570,637,554 | -0.45% |
| 2026-05-29 | 163.85 | 167.88 | 144.99 | 146.00 | 146.00 | qfq | 14,439,950 | 2,191,902,389 | -10.89% |
| 2026-05-28 | 166.50 | 168.00 | 160.00 | 163.84 | 163.84 | qfq | 8,461,488 | 1,381,624,308 | -30.25% |
| 2026-05-27 | 244.00 | 247.45 | 229.00 | 234.88 | 167.81 | qfq | 7,399,954 | 1,764,898,734 | -4.13% |
| 2026-05-26 | 250.00 | 253.68 | 240.69 | 245.00 | 175.04 | qfq | 8,147,704 | 2,011,276,790 | -1.85% |
| 2026-05-25 | 254.78 | 257.99 | 247.60 | 249.62 | 178.34 | qfq | 7,035,497 | 1,772,537,054 | -2.50% |
| 2026-05-22 | 252.00 | 260.35 | 245.18 | 256.03 | 182.92 | qfq | 8,388,720 | 2,133,404,784 | 2.51% |
| 2026-05-21 | 243.28 | 263.50 | 242.55 | 249.77 | 178.44 | qfq | 9,790,806 | 2,484,669,045 | 3.05% |
| 2026-05-20 | 240.00 | 246.29 | 236.02 | 242.38 | 173.16 | qfq | 4,290,572 | 1,037,734,297 | 0.29% |
| 2026-05-19 | 241.34 | 251.00 | 238.30 | 241.69 | 172.67 | qfq | 5,058,307 | 1,231,724,437 | -0.82% |
| 2026-05-18 | 226.09 | 245.97 | 226.09 | 243.68 | 174.09 | qfq | 7,755,008 | 1,858,495,522 | 6.42% |
| 2026-05-15 | 226.01 | 237.77 | 224.14 | 228.99 | 163.60 | qfq | 8,309,211 | 1,923,539,189 | 2.00% |
| 2026-05-14 | 236.00 | 238.49 | 224.50 | 224.50 | 160.39 | qfq | 5,302,142 | 1,217,656,368 | -4.03% |
| 2026-05-13 | 232.99 | 235.39 | 229.69 | 233.92 | 167.12 | qfq | 4,707,841 | 1,095,970,570 | 0.18% |
| 2026-05-12 | 245.18 | 245.55 | 232.00 | 233.51 | 166.83 | qfq | 6,523,895 | 1,540,309,318 | -3.42% |
| 2026-05-11 | 238.00 | 248.00 | 234.01 | 241.79 | 172.74 | qfq | 6,686,597 | 1,612,359,653 | 1.91% |
| 2026-05-08 | 236.61 | 242.88 | 233.00 | 237.25 | 169.50 | qfq | 7,189,077 | 1,712,613,613 | -0.63% |
| 2026-05-07 | 231.96 | 240.80 | 230.11 | 238.75 | 170.57 | qfq | 8,147,096 | 1,925,652,783 | 3.81% |
| 2026-05-06 | 224.00 | 235.00 | 224.00 | 229.99 | 164.31 | qfq | 7,238,144 | 1,660,125,763 | 4.26% |
| 2026-04-30 | 209.38 | 222.99 | 209.07 | 220.60 | 157.60 | qfq | 8,205,869 | 1,785,550,362 | 4.73% |
| 2026-04-29 | 210.00 | 212.00 | 203.50 | 210.63 | 150.48 | qfq | 6,421,497 | 1,336,780,475 | -0.64% |
| 2026-04-28 | 220.01 | 220.10 | 211.00 | 211.99 | 151.45 | qfq | 5,538,968 | 1,186,725,744 | -2.53% |
| 2026-04-27 | 215.31 | 224.18 | 213.01 | 217.49 | 155.38 | qfq | 5,877,309 | 1,277,194,895 | -0.19% |
| 2026-04-24 | 219.04 | 231.35 | 217.90 | 217.90 | 155.68 | qfq | 8,020,420 | 1,793,148,389 | -0.21% |
| 2026-04-23 | 223.30 | 227.17 | 215.16 | 218.35 | 156.00 | qfq | 7,752,406 | 1,700,164,091 | -3.89% |
| 2026-04-22 | 216.93 | 231.95 | 215.00 | 227.18 | 162.31 | qfq | 10,157,517 | 2,270,133,326 | 4.32% |
| 2026-04-21 | 212.39 | 219.98 | 206.80 | 217.77 | 155.58 | qfq | 10,681,141 | 2,294,927,725 | 5.98% |
| 2026-04-20 | 209.99 | 211.88 | 203.18 | 205.48 | 146.80 | qfq | 7,141,369 | 1,472,817,568 | -1.43% |
| 2026-04-17 | 206.44 | 211.44 | 202.62 | 208.47 | 148.94 | qfq | 8,109,050 | 1,679,679,511 | 0.29% |
| 2026-04-16 | 196.01 | 212.77 | 193.67 | 207.86 | 148.50 | qfq | 13,294,772 | 2,700,075,665 | 10.07% |
| 2026-04-15 | 183.88 | 190.87 | 181.78 | 188.84 | 134.91 | qfq | 9,126,280 | 1,706,842,249 | 3.50% |
| 2026-04-14 | 182.83 | 183.80 | 178.08 | 182.46 | 130.36 | qfq | 5,683,158 | 1,029,596,785 | -0.04% |
| 2026-04-13 | 188.11 | 190.30 | 182.19 | 182.53 | 130.41 | qfq | 7,288,564 | 1,345,074,295 | -4.13% |
| 2026-04-10 | 183.55 | 198.00 | 180.51 | 190.39 | 136.02 | qfq | 10,455,135 | 2,001,081,997 | 3.73% |
| 2026-04-09 | 173.25 | 185.00 | 170.51 | 183.55 | 131.13 | qfq | 9,771,058 | 1,746,223,645 | 4.10% |
| 2026-04-08 | 190.00 | 191.87 | 175.01 | 176.32 | 125.97 | qfq | 13,187,713 | 2,354,443,306 | -3.12% |
| 2026-04-07 | 179.70 | 183.00 | 176.33 | 182.00 | 130.03 | qfq | 4,689,647 | 844,867,998 | -0.05% |
| 2026-04-03 | 181.80 | 190.00 | 180.38 | 182.10 | 130.10 | qfq | 4,143,840 | 764,270,548 | 0.19% |
| 2026-04-02 | 185.58 | 186.98 | 180.10 | 181.75 | 129.85 | qfq | 4,033,917 | 737,107,207 | -2.55% |
| 2026-04-01 | 179.08 | 190.88 | 179.06 | 186.50 | 133.24 | qfq | 7,622,557 | 1,421,952,467 | 6.86% |
| 2026-03-31 | 179.50 | 181.86 | 174.26 | 174.52 | 124.68 | qfq | 4,104,524 | 728,343,429 | -2.81% |
| 2026-03-30 | 176.01 | 182.51 | 172.61 | 179.56 | 128.28 | qfq | 5,948,856 | 1,061,913,254 | 2.27% |
| 2026-03-27 | 168.00 | 179.02 | 167.88 | 175.57 | 125.43 | qfq | 4,927,879 | 855,609,053 | 2.19% |
| 2026-03-26 | 175.56 | 178.00 | 171.00 | 171.81 | 122.75 | qfq | 5,251,149 | 915,968,081 | -0.69% |
| 2026-03-25 | 158.07 | 174.77 | 157.60 | 173.00 | 123.60 | qfq | 7,934,732 | 1,336,045,639 | 10.97% |
| 2026-03-24 | 157.00 | 159.00 | 151.66 | 155.90 | 111.38 | qfq | 3,200,540 | 495,988,028 | 1.25% |
| 2026-03-23 | 156.24 | 161.55 | 152.27 | 153.98 | 110.01 | qfq | 4,036,064 | 631,534,178 | -1.97% |
| 2026-03-20 | 159.77 | 165.50 | 156.80 | 157.08 | 112.22 | qfq | 3,855,813 | 621,240,024 | -0.66% |
| 2026-03-19 | 163.50 | 168.00 | 157.41 | 158.13 | 112.97 | qfq | 3,905,787 | 625,155,411 | -5.46% |
| 2026-03-18 | 162.98 | 168.20 | 160.50 | 167.26 | 119.50 | qfq | 3,443,340 | 566,598,763 | 3.25% |
| 2026-03-17 | 168.67 | 170.98 | 161.89 | 162.00 | 115.74 | qfq | 3,085,585 | 512,758,113 | -3.57% |
| 2026-03-16 | 171.20 | 171.98 | 167.00 | 167.99 | 120.02 | qfq | 2,850,606 | 480,022,967 | -1.78% |
| 2026-03-13 | 174.00 | 176.83 | 170.60 | 171.03 | 122.19 | qfq | 4,257,979 | 736,701,767 | -2.47% |
| 2026-03-12 | 176.98 | 180.28 | 170.00 | 175.37 | 125.29 | qfq | 6,878,800 | 1,198,207,830 | -1.62% |
| 2026-03-11 | 169.17 | 180.00 | 168.60 | 178.25 | 127.35 | qfq | 10,330,045 | 1,815,803,294 | 3.90% |
| 2026-03-10 | 158.00 | 171.77 | 155.00 | 171.56 | 122.57 | qfq | 9,217,330 | 1,512,159,817 | 10.26% |
| 2026-03-09 | 145.60 | 157.40 | 140.10 | 155.60 | 111.17 | qfq | 6,581,693 | 976,532,906 | 4.61% |
| 2026-03-06 | 144.59 | 154.49 | 144.05 | 148.74 | 106.27 | qfq | 4,730,406 | 707,380,601 | 2.29% |
| 2026-03-05 | 146.88 | 149.02 | 144.01 | 145.41 | 103.89 | qfq | 3,312,034 | 483,007,472 | 0.82% |
| 2026-03-04 | 144.50 | 147.98 | 142.88 | 144.23 | 103.04 | qfq | 3,525,846 | 511,137,865 | -1.22% |
| 2026-03-03 | 155.59 | 156.69 | 145.80 | 146.01 | 104.31 | qfq | 4,788,172 | 718,891,331 | -6.08% |
| 2026-03-02 | 160.00 | 161.87 | 155.40 | 155.47 | 111.07 | qfq | 5,358,965 | 842,529,208 | -4.83% |
| 2026-02-27 | 170.00 | 170.77 | 162.36 | 163.36 | 116.71 | qfq | 5,007,479 | 826,043,519 | -4.38% |
| 2026-02-26 | 171.00 | 174.30 | 169.68 | 170.85 | 122.06 | qfq | 3,500,410 | 601,273,836 | -0.61% |
| 2026-02-25 | 172.00 | 172.87 | 166.68 | 171.90 | 122.81 | qfq | 3,285,166 | 558,931,928 | 0.00% |
| 2026-02-24 | 180.80 | 181.99 | 171.39 | 171.90 | 122.81 | qfq | 4,673,731 | 811,483,773 | -3.97% |
| 2026-02-13 | 179.74 | 182.27 | 178.05 | 179.00 | 127.88 | qfq | 2,765,701 | 497,566,847 | -1.10% |
| 2026-02-12 | 177.89 | 184.00 | 175.34 | 181.00 | 129.31 | qfq | 4,172,755 | 755,547,385 | 2.05% |
| 2026-02-11 | 181.50 | 182.22 | 177.00 | 177.36 | 126.71 | qfq | 3,374,582 | 604,410,537 | -1.66% |
| 2026-02-10 | 176.65 | 182.30 | 174.00 | 180.35 | 128.85 | qfq | 5,969,577 | 1,070,303,997 | 2.09% |
| 2026-02-09 | 175.06 | 177.00 | 171.82 | 176.65 | 126.20 | qfq | 7,016,257 | 1,223,428,288 | 0.06% |
| 2026-02-06 | 154.37 | 177.00 | 153.30 | 176.55 | 126.13 | qfq | 11,254,393 | 1,909,641,897 | 13.39% |
| 2026-02-05 | 157.79 | 158.06 | 152.59 | 155.70 | 111.24 | qfq | 3,476,961 | 538,621,920 | -1.97% |
| 2026-02-04 | 160.11 | 163.00 | 157.09 | 158.83 | 113.47 | qfq | 3,449,998 | 548,029,226 | -1.91% |
| 2026-02-03 | 159.85 | 163.56 | 156.82 | 161.93 | 115.69 | qfq | 4,374,314 | 704,803,761 | 2.09% |
| 2026-02-02 | 159.55 | 164.98 | 158.20 | 158.61 | 113.32 | qfq | 5,263,476 | 848,540,913 | -0.58% |
| 2026-01-30 | 161.00 | 162.93 | 155.82 | 159.53 | 113.97 | qfq | 4,622,433 | 738,787,109 | -0.54% |
| 2026-01-29 | 167.99 | 169.51 | 159.50 | 160.39 | 114.59 | qfq | 5,283,668 | 868,085,268 | -4.98% |
| 2026-01-28 | 172.05 | 173.50 | 165.64 | 168.79 | 120.59 | qfq | 4,625,661 | 778,988,745 | -2.60% |
| 2026-01-27 | 169.00 | 176.00 | 166.68 | 173.30 | 123.81 | qfq | 5,073,806 | 872,658,040 | 1.35% |
| 2026-01-26 | 179.72 | 182.82 | 170.38 | 171.00 | 122.17 | qfq | 5,949,919 | 1,034,406,066 | -5.00% |
| 2026-01-23 | 181.00 | 186.38 | 177.00 | 180.00 | 128.60 | qfq | 6,357,362 | 1,149,451,472 | -0.16% |
| 2026-01-22 | 176.43 | 186.48 | 176.43 | 180.28 | 128.80 | qfq | 7,579,481 | 1,378,546,027 | 1.86% |
| 2026-01-21 | 170.75 | 178.00 | 170.23 | 176.98 | 126.44 | qfq | 7,603,536 | 1,332,302,157 | 3.17% |
| 2026-01-20 | 177.02 | 179.40 | 169.45 | 171.54 | 122.55 | qfq | 5,949,487 | 1,028,762,334 | -2.37% |
| 2026-01-19 | 179.94 | 179.94 | 171.44 | 175.70 | 125.53 | qfq | 8,728,719 | 1,539,352,119 | 0.69% |
| 2026-01-16 | 160.94 | 179.70 | 160.93 | 174.50 | 124.67 | qfq | 13,142,118 | 2,261,236,780 | 10.13% |
| 2026-01-15 | 161.00 | 163.89 | 156.00 | 158.45 | 113.20 | qfq | 4,285,898 | 680,009,401 | -1.39% |
| 2026-01-14 | 163.99 | 168.88 | 158.00 | 160.68 | 114.80 | qfq | 6,902,167 | 1,126,698,331 | -3.03% |
| 2026-01-13 | 165.13 | 175.90 | 164.05 | 165.70 | 118.38 | qfq | 6,595,600 | 1,117,941,455 | -0.18% |
| 2026-01-12 | 168.23 | 171.00 | 163.00 | 166.00 | 118.60 | qfq | 5,742,377 | 951,641,705 | -2.37% |
| 2026-01-09 | 164.51 | 175.81 | 163.30 | 170.03 | 121.48 | qfq | 6,578,585 | 1,124,855,397 | 2.97% |
| 2026-01-08 | 169.00 | 169.84 | 163.26 | 165.13 | 117.97 | qfq | 5,395,173 | 894,892,211 | -2.81% |
| 2026-01-07 | 166.62 | 171.17 | 166.03 | 169.90 | 121.38 | qfq | 5,963,260 | 1,009,943,378 | 1.19% |
| 2026-01-06 | 169.05 | 171.66 | 166.50 | 167.90 | 119.95 | qfq | 5,923,766 | 996,371,264 | -1.34% |
| 2026-01-05 | 164.10 | 172.30 | 163.40 | 170.18 | 121.58 | qfq | 6,836,794 | 1,153,817,854 | 1.29% |
| 2025-12-31 | 167.00 | 172.36 | 163.00 | 168.02 | 120.04 | qfq | 7,234,976 | 1,217,187,444 | -0.57% |
| 2025-12-30 | 158.03 | 171.55 | 156.00 | 168.98 | 120.73 | qfq | 9,956,692 | 1,640,701,594 | 6.18% |
| 2025-12-29 | 149.00 | 162.49 | 148.16 | 159.15 | 113.70 | qfq | 9,121,685 | 1,422,223,178 | 7.41% |
| 2025-12-26 | 149.14 | 151.98 | 146.66 | 148.17 | 105.86 | qfq | 4,244,746 | 631,736,869 | -1.74% |
| 2025-12-25 | 143.00 | 152.00 | 142.30 | 150.80 | 107.74 | qfq | 6,666,511 | 983,444,152 | 5.53% |
| 2025-12-24 | 144.07 | 144.87 | 141.80 | 142.90 | 102.09 | qfq | 3,389,763 | 485,863,454 | -0.06% |
| 2025-12-23 | 143.18 | 145.44 | 141.83 | 142.99 | 102.16 | qfq | 2,980,475 | 427,494,724 | -0.51% |
| 2025-12-22 | 143.10 | 144.83 | 142.03 | 143.73 | 102.69 | qfq | 3,844,061 | 551,797,083 | 1.30% |
| 2025-12-19 | 141.01 | 145.21 | 141.01 | 141.89 | 101.37 | qfq | 3,171,913 | 454,222,274 | 1.13% |
| 2025-12-18 | 142.56 | 145.57 | 140.20 | 140.30 | 100.24 | qfq | 2,953,058 | 420,066,721 | -2.58% |
| 2025-12-17 | 141.70 | 144.90 | 141.50 | 144.02 | 102.89 | qfq | 2,636,224 | 377,818,504 | 1.59% |
| 2025-12-16 | 145.62 | 147.00 | 141.11 | 141.77 | 101.29 | qfq | 3,200,900 | 456,775,097 | -3.16% |
| 2025-12-15 | 152.00 | 153.00 | 146.06 | 146.39 | 104.59 | qfq | 4,577,374 | 681,437,356 | -3.13% |
| 2025-12-12 | 145.51 | 153.80 | 144.30 | 151.12 | 107.97 | qfq | 9,587,440 | 1,439,227,360 | 2.96% |
| 2025-12-11 | 154.50 | 154.96 | 144.84 | 146.77 | 104.86 | qfq | 9,868,687 | 1,463,207,182 | -6.03% |
| 2025-12-10 | 149.65 | 158.31 | 146.46 | 156.19 | 111.59 | qfq | 10,850,935 | 1,641,708,828 | 4.25% |
| 2025-12-09 | 149.73 | 153.50 | 148.90 | 149.82 | 107.04 | qfq | 5,599,496 | 845,830,184 | -0.64% |
| 2025-12-08 | 149.03 | 151.89 | 145.50 | 150.78 | 107.72 | qfq | 5,359,267 | 798,406,578 | 1.03% |
| 2025-12-05 | 148.01 | 152.00 | 146.00 | 149.24 | 106.62 | qfq | 5,177,027 | 773,562,769 | 0.77% |
| 2025-12-04 | 148.01 | 152.85 | 147.50 | 148.10 | 105.81 | qfq | 8,008,913 | 1,200,031,884 | 3.42% |
| 2025-12-03 | 145.85 | 148.00 | 142.25 | 143.20 | 102.31 | qfq | 2,589,960 | 372,020,932 | -1.55% |
| 2025-12-02 | 147.51 | 147.51 | 144.66 | 145.45 | 103.91 | qfq | 2,559,053 | 373,327,008 | -1.95% |
| 2025-12-01 | 150.96 | 152.50 | 147.15 | 148.35 | 105.99 | qfq | 5,525,699 | 826,576,287 | -0.50% |
| 2025-11-28 | 146.01 | 150.51 | 143.70 | 149.10 | 106.52 | qfq | 4,387,977 | 647,928,703 | 1.93% |
| 2025-11-27 | 143.98 | 152.60 | 143.60 | 146.27 | 104.50 | qfq | 5,712,764 | 849,221,004 | 1.59% |
| 2025-11-26 | 140.60 | 146.90 | 138.85 | 143.98 | 102.86 | qfq | 4,544,920 | 653,052,062 | 2.40% |
| 2025-11-25 | 142.80 | 143.99 | 140.10 | 140.60 | 100.45 | qfq | 3,406,168 | 483,478,868 | 0.07% |
| 2025-11-24 | 140.01 | 141.80 | 138.77 | 140.50 | 100.38 | qfq | 3,065,551 | 429,921,654 | 0.37% |
| 2025-11-21 | 141.35 | 144.60 | 139.38 | 139.98 | 100.01 | qfq | 4,538,822 | 643,377,632 | -2.12% |
| 2025-11-20 | 146.13 | 146.78 | 142.50 | 143.01 | 102.17 | qfq | 2,501,111 | 359,646,748 | -1.46% |
| 2025-11-19 | 147.16 | 147.65 | 143.80 | 145.13 | 103.69 | qfq | 2,307,973 | 335,065,416 | -1.07% |
| 2025-11-18 | 146.22 | 148.80 | 145.20 | 146.70 | 104.81 | qfq | 2,104,140 | 308,894,913 | -0.14% |
| 2025-11-17 | 145.12 | 149.38 | 145.11 | 146.91 | 104.96 | qfq | 2,779,605 | 408,893,955 | 0.21% |
| 2025-11-14 | 147.12 | 150.15 | 146.50 | 146.60 | 104.74 | qfq | 2,551,139 | 377,304,260 | -2.12% |
| 2025-11-13 | 149.36 | 152.25 | 148.49 | 149.78 | 107.01 | qfq | 3,082,636 | 463,461,438 | 0.52% |
| 2025-11-12 | 148.50 | 151.67 | 147.03 | 149.00 | 106.45 | qfq | 3,274,909 | 488,952,116 | 0.33% |
| 2025-11-11 | 152.00 | 153.42 | 147.00 | 148.51 | 106.10 | qfq | 3,917,781 | 584,231,629 | -1.47% |
| 2025-11-10 | 156.16 | 156.63 | 150.00 | 150.73 | 107.69 | qfq | 5,249,863 | 796,433,745 | -3.80% |
| 2025-11-07 | 163.01 | 165.00 | 155.66 | 156.68 | 111.94 | qfq | 4,901,808 | 776,260,095 | -4.74% |
| 2025-11-06 | 159.82 | 165.70 | 158.67 | 164.48 | 117.51 | qfq | 4,949,001 | 804,555,745 | 3.74% |
| 2025-11-05 | 155.14 | 161.20 | 154.00 | 158.55 | 113.27 | qfq | 3,611,589 | 573,201,838 | -0.70% |
| 2025-11-04 | 163.16 | 165.00 | 158.01 | 159.66 | 114.07 | qfq | 4,622,648 | 741,243,801 | -2.71% |
| 2025-11-03 | 165.50 | 167.30 | 161.56 | 164.10 | 117.24 | qfq | 4,799,985 | 786,803,512 | -0.85% |
| 2025-10-31 | 165.11 | 170.68 | 163.60 | 165.50 | 118.24 | qfq | 6,114,480 | 1,022,034,227 | 0.18% |
| 2025-10-30 | 173.03 | 174.94 | 165.19 | 165.20 | 118.02 | qfq | 6,506,153 | 1,095,859,678 | -5.44% |
| 2025-10-29 | 174.01 | 179.99 | 173.60 | 174.70 | 124.81 | qfq | 5,644,267 | 993,637,491 | -1.02% |
| 2025-10-28 | 180.85 | 182.00 | 172.16 | 176.50 | 126.10 | qfq | 7,651,206 | 1,349,333,610 | -1.16% |
| 2025-10-27 | 178.00 | 185.00 | 175.80 | 178.58 | 127.58 | qfq | 6,337,388 | 1,141,984,610 | 1.55% |
| 2025-10-24 | 167.03 | 176.42 | 167.03 | 175.85 | 125.63 | qfq | 6,109,525 | 1,054,522,733 | 6.00% |
| 2025-10-23 | 165.68 | 168.10 | 163.36 | 165.90 | 118.52 | qfq | 3,702,320 | 612,556,325 | -1.87% |
| 2025-10-22 | 168.91 | 171.98 | 167.11 | 169.06 | 120.78 | qfq | 3,607,216 | 610,954,514 | -0.35% |
| 2025-10-21 | 166.40 | 173.00 | 161.53 | 169.65 | 121.20 | qfq | 5,328,034 | 895,936,247 | 2.01% |
| 2025-10-20 | 168.03 | 170.60 | 164.30 | 166.31 | 118.82 | qfq | 4,926,148 | 826,728,186 | 0.80% |
| 2025-10-17 | 171.66 | 171.97 | 164.83 | 164.99 | 117.87 | qfq | 4,733,988 | 796,028,325 | -3.87% |
| 2025-10-16 | 173.90 | 175.40 | 170.30 | 171.64 | 122.63 | qfq | 5,905,121 | 1,020,189,758 | -3.59% |
| 2025-10-15 | 161.10 | 181.00 | 160.09 | 178.03 | 127.19 | qfq | 10,054,542 | 1,715,712,721 | 11.28% |
| 2025-10-14 | 172.44 | 173.00 | 159.24 | 159.98 | 114.30 | qfq | 7,488,248 | 1,235,172,149 | -5.56% |
| 2025-10-13 | 171.37 | 178.58 | 163.36 | 169.40 | 121.03 | qfq | 9,805,188 | 1,670,044,632 | -2.64% |
| 2025-10-10 | 181.00 | 182.99 | 172.11 | 174.00 | 124.31 | qfq | 6,601,449 | 1,169,038,832 | -2.73% |
| 2025-10-09 | 188.00 | 188.00 | 178.10 | 178.89 | 127.81 | qfq | 8,077,315 | 1,464,335,270 | -4.94% |
| 2025-09-30 | 179.20 | 191.88 | 176.10 | 188.19 | 134.45 | qfq | 7,742,315 | 1,429,919,792 | 4.58% |
| 2025-09-29 | 170.35 | 180.97 | 169.73 | 179.95 | 128.56 | qfq | 7,624,706 | 1,349,306,853 | 6.03% |
| 2025-09-26 | 174.00 | 176.88 | 169.01 | 169.72 | 121.25 | qfq | 5,286,097 | 912,512,898 | -2.86% |
| 2025-09-25 | 171.26 | 177.06 | 167.51 | 174.71 | 124.82 | qfq | 7,436,837 | 1,290,891,796 | 2.01% |
| 2025-09-24 | 161.50 | 171.78 | 160.19 | 171.26 | 122.35 | qfq | 8,073,628 | 1,359,531,013 | 5.49% |
| 2025-09-23 | 165.17 | 168.80 | 158.50 | 162.34 | 115.98 | qfq | 6,540,928 | 1,069,534,460 | -1.56% |
| 2025-09-22 | 159.54 | 169.09 | 158.50 | 164.91 | 117.82 | qfq | 7,548,465 | 1,237,717,268 | 2.08% |
| 2025-09-19 | 166.72 | 166.91 | 157.00 | 161.55 | 115.42 | qfq | 10,999,196 | 1,777,990,837 | -5.04% |
| 2025-09-18 | 176.00 | 185.00 | 167.50 | 170.12 | 121.54 | qfq | 13,842,025 | 2,439,718,298 | -2.07% |
| 2025-09-17 | 176.09 | 181.00 | 172.99 | 173.71 | 124.10 | qfq | 11,367,676 | 2,005,087,915 | 0.01% |
| 2025-09-16 | 164.01 | 176.88 | 164.01 | 173.70 | 124.10 | qfq | 12,002,834 | 2,038,117,172 | 8.61% |
| 2025-09-15 | 152.01 | 163.91 | 152.01 | 159.93 | 114.26 | qfq | 9,450,421 | 1,507,954,127 | 4.73% |
| 2025-09-12 | 153.36 | 160.57 | 152.10 | 152.71 | 109.10 | qfq | 7,919,488 | 1,237,544,233 | -0.30% |
| 2025-09-11 | 147.80 | 154.00 | 144.60 | 153.17 | 109.43 | qfq | 9,344,440 | 1,397,221,744 | 2.87% |
| 2025-09-10 | 151.03 | 157.90 | 148.86 | 148.89 | 106.37 | qfq | 11,429,992 | 1,731,163,338 | -4.64% |
| 2025-09-09 | 154.00 | 162.47 | 149.10 | 156.13 | 111.54 | qfq | 12,087,612 | 1,868,643,916 | 0.12% |
| 2025-09-08 | 152.16 | 162.80 | 152.16 | 155.94 | 111.41 | qfq | 12,550,335 | 1,978,660,898 | 2.90% |
| 2025-09-05 | 146.22 | 152.50 | 142.68 | 151.55 | 108.27 | qfq | 10,156,603 | 1,512,014,403 | 3.84% |
| 2025-09-04 | 154.88 | 157.81 | 142.46 | 145.95 | 104.27 | qfq | 10,317,452 | 1,541,819,297 | -6.42% |
| 2025-09-03 | 169.78 | 171.54 | 152.10 | 155.96 | 111.42 | qfq | 13,999,203 | 2,209,959,177 | -2.60% |
| 2025-09-02 | 139.80 | 167.44 | 133.00 | 160.12 | 114.40 | qfq | 18,238,574 | 2,699,782,844 | 14.53% |
| 2025-09-01 | 142.00 | 143.36 | 137.00 | 139.81 | 99.89 | qfq | 7,855,112 | 1,094,845,093 | -0.98% |
| 2025-08-29 | 130.51 | 142.50 | 130.51 | 141.20 | 100.88 | qfq | 12,612,052 | 1,737,441,483 | 8.70% |
| 2025-08-28 | 137.50 | 139.99 | 126.80 | 129.90 | 92.81 | qfq | 10,738,776 | 1,409,042,075 | -3.46% |
| 2025-08-27 | 129.80 | 141.94 | 129.68 | 134.55 | 96.13 | qfq | 10,870,635 | 1,483,077,872 | 3.77% |
| 2025-08-26 | 132.83 | 134.08 | 128.00 | 129.66 | 92.63 | qfq | 6,843,582 | 891,302,506 | -1.90% |
| 2025-08-25 | 124.06 | 134.28 | 124.06 | 132.17 | 94.43 | qfq | 11,694,656 | 1,519,096,266 | 7.42% |
| 2025-08-22 | 120.00 | 124.00 | 120.00 | 123.04 | 87.90 | qfq | 6,219,847 | 762,525,060 | 2.13% |
| 2025-08-21 | 122.00 | 124.00 | 119.60 | 120.47 | 86.07 | qfq | 5,476,735 | 666,225,097 | -1.42% |
| 2025-08-20 | 123.41 | 124.73 | 120.07 | 122.21 | 87.31 | qfq | 7,662,422 | 933,493,521 | -1.29% |
| 2025-08-19 | 123.10 | 131.52 | 119.71 | 123.81 | 88.45 | qfq | 10,996,227 | 1,364,319,757 | 0.08% |
| 2025-08-18 | 127.00 | 127.88 | 121.50 | 123.71 | 88.38 | qfq | 8,348,617 | 1,035,183,845 | -1.11% |
| 2025-08-15 | 125.00 | 126.49 | 122.50 | 125.10 | 89.38 | qfq | 7,938,614 | 987,627,674 | 1.33% |
| 2025-08-14 | 122.25 | 127.01 | 121.24 | 123.46 | 88.20 | qfq | 11,377,627 | 1,413,973,300 | 4.48% |
| 2025-08-13 | 114.80 | 118.80 | 113.42 | 118.17 | 84.42 | qfq | 8,517,673 | 992,232,023 | 2.27% |
| 2025-08-12 | 104.80 | 115.88 | 103.68 | 115.55 | 82.55 | qfq | 13,055,295 | 1,453,286,149 | 9.61% |
| 2025-08-11 | 107.79 | 108.79 | 105.05 | 105.42 | 75.32 | qfq | 6,138,447 | 651,065,170 | -1.28% |
| 2025-08-08 | 107.11 | 107.69 | 104.80 | 106.79 | 76.29 | qfq | 4,525,770 | 478,635,419 | -1.35% |
| 2025-08-07 | 110.21 | 110.38 | 106.60 | 108.25 | 77.34 | qfq | 6,357,091 | 685,857,175 | -2.44% |
| 2025-08-06 | 107.41 | 113.90 | 106.50 | 110.96 | 79.27 | qfq | 9,832,619 | 1,083,985,025 | 3.41% |
| 2025-08-05 | 106.72 | 109.30 | 105.81 | 107.30 | 76.66 | qfq | 7,328,317 | 787,029,026 | 0.57% |
| 2025-08-04 | 100.66 | 106.83 | 100.00 | 106.69 | 76.22 | qfq | 9,547,234 | 991,413,485 | 5.53% |
| 2025-08-01 | 104.78 | 105.00 | 100.31 | 101.10 | 72.23 | qfq | 6,568,128 | 670,600,288 | -2.50% |
| 2025-07-31 | 96.34 | 106.66 | 95.80 | 103.69 | 74.08 | qfq | 14,727,244 | 1,513,559,098 | 7.61% |
| 2025-07-30 | 99.70 | 99.90 | 95.20 | 96.36 | 68.84 | qfq | 5,712,487 | 552,616,089 | -4.05% |
| 2025-07-29 | 98.38 | 101.70 | 97.38 | 100.43 | 71.75 | qfq | 4,367,337 | 434,707,914 | 2.00% |
| 2025-07-28 | 101.51 | 102.88 | 98.33 | 98.46 | 70.34 | qfq | 4,716,144 | 470,912,015 | -2.37% |
| 2025-07-25 | 101.60 | 102.20 | 99.00 | 100.85 | 72.05 | qfq | 3,226,131 | 323,519,666 | -1.15% |
| 2025-07-24 | 102.75 | 104.87 | 100.91 | 102.02 | 72.89 | qfq | 4,185,008 | 429,036,963 | 0.11% |
| 2025-07-23 | 102.10 | 102.80 | 100.88 | 101.91 | 72.81 | qfq | 3,440,659 | 349,451,754 | -0.50% |
| 2025-07-22 | 103.54 | 104.30 | 102.00 | 102.42 | 73.17 | qfq | 3,906,824 | 401,952,450 | -1.87% |
| 2025-07-21 | 102.80 | 105.60 | 100.80 | 104.37 | 74.57 | qfq | 6,770,985 | 704,246,912 | 2.44% |
| 2025-07-18 | 103.30 | 103.60 | 101.00 | 101.88 | 72.79 | qfq | 4,616,246 | 471,284,573 | -1.74% |
| 2025-07-17 | 103.98 | 105.13 | 102.50 | 103.68 | 74.07 | qfq | 6,049,862 | 627,460,979 | 0.21% |
| 2025-07-16 | 100.03 | 105.60 | 98.53 | 103.46 | 73.92 | qfq | 9,190,570 | 946,740,057 | 3.33% |
| 2025-07-15 | 99.95 | 103.08 | 98.37 | 100.13 | 71.54 | qfq | 7,701,211 | 773,680,624 | 0.94% |
| 2025-07-14 | 94.60 | 100.59 | 93.20 | 99.20 | 70.87 | qfq | 8,259,954 | 805,974,556 | 5.81% |
| 2025-07-11 | 91.00 | 94.77 | 90.09 | 93.75 | 66.98 | qfq | 4,047,299 | 375,231,666 | 2.68% |
| 2025-07-10 | 91.99 | 92.61 | 90.81 | 91.30 | 65.23 | qfq | 2,505,980 | 228,702,271 | -1.53% |
| 2025-07-09 | 95.20 | 96.96 | 92.31 | 92.72 | 66.24 | qfq | 3,954,641 | 373,584,579 | -1.75% |
| 2025-07-08 | 92.92 | 94.50 | 92.11 | 94.37 | 67.42 | qfq | 2,692,353 | 252,475,926 | 1.72% |
| 2025-07-07 | 94.00 | 94.00 | 92.02 | 92.77 | 66.28 | qfq | 2,453,903 | 227,168,825 | -1.36% |
| 2025-07-04 | 95.89 | 96.00 | 93.90 | 94.05 | 67.19 | qfq | 2,470,285 | 233,425,667 | -1.91% |
| 2025-07-03 | 95.25 | 98.45 | 95.25 | 95.88 | 68.50 | qfq | 2,965,700 | 286,592,165 | 0.06% |
| 2025-07-02 | 98.99 | 98.99 | 95.09 | 95.82 | 68.46 | qfq | 3,762,958 | 362,307,240 | -3.41% |
| 2025-07-01 | 100.76 | 101.15 | 98.29 | 99.20 | 70.87 | qfq | 4,015,424 | 398,814,007 | -2.12% |
| 2025-06-30 | 98.29 | 104.28 | 97.21 | 101.35 | 72.41 | qfq | 6,574,674 | 670,497,135 | 3.81% |
| 2025-06-27 | 100.00 | 101.80 | 97.08 | 97.63 | 69.75 | qfq | 3,977,878 | 391,713,065 | -1.18% |
| 2025-06-26 | 98.00 | 101.88 | 97.86 | 98.80 | 70.59 | qfq | 5,342,942 | 533,246,200 | 0.97% |
| 2025-06-25 | 96.48 | 100.28 | 96.10 | 97.85 | 69.91 | qfq | 5,863,282 | 575,207,720 | 1.03% |
| 2025-06-24 | 90.55 | 98.00 | 90.55 | 96.85 | 69.19 | qfq | 8,017,429 | 765,390,505 | 7.24% |
| 2025-06-23 | 88.09 | 90.62 | 88.01 | 90.31 | 64.52 | qfq | 3,991,767 | 357,703,391 | 1.49% |
| 2025-06-20 | 93.34 | 94.00 | 88.98 | 88.98 | 63.57 | qfq | 6,801,969 | 617,120,917 | -4.56% |
| 2025-06-19 | 93.90 | 98.00 | 92.60 | 93.23 | 66.61 | qfq | 5,720,116 | 546,445,129 | -1.67% |
| 2025-06-18 | 93.84 | 95.52 | 92.64 | 94.81 | 67.74 | qfq | 3,810,935 | 358,293,151 | 0.46% |
| 2025-06-17 | 95.83 | 96.15 | 93.33 | 94.38 | 67.43 | qfq | 3,051,534 | 288,453,994 | -1.76% |
| 2025-06-16 | 96.00 | 98.24 | 95.00 | 96.07 | 68.64 | qfq | 3,363,874 | 324,488,944 | -0.71% |
| 2025-06-13 | 96.46 | 98.58 | 93.61 | 96.76 | 69.13 | qfq | 7,798,674 | 749,937,047 | -0.02% |
| 2025-06-12 | 94.00 | 99.50 | 93.23 | 96.78 | 69.14 | qfq | 6,513,239 | 633,009,245 | 2.00% |
| 2025-06-11 | 94.25 | 95.74 | 94.25 | 94.88 | 67.79 | qfq | 3,093,536 | 294,101,822 | 0.22% |
| 2025-06-10 | 96.19 | 96.36 | 92.00 | 94.67 | 67.64 | qfq | 5,715,304 | 536,802,679 | -1.71% |
| 2025-06-09 | 97.75 | 99.00 | 95.73 | 96.32 | 68.81 | qfq | 5,103,233 | 495,391,947 | -2.24% |
| 2025-06-06 | 100.00 | 100.99 | 96.80 | 98.53 | 70.39 | qfq | 4,536,272 | 445,132,842 | -3.02% |
| 2025-06-05 | 97.77 | 103.66 | 95.63 | 101.60 | 72.59 | qfq | 7,105,175 | 708,887,522 | 3.50% |
| 2025-06-04 | 98.00 | 99.32 | 96.50 | 98.16 | 70.13 | qfq | 4,025,958 | 394,119,672 | 0.42% |
| 2025-06-03 | 96.87 | 99.27 | 96.08 | 97.75 | 69.84 | qfq | 5,314,560 | 521,238,219 | -27.59% |
| 2025-05-30 | 140.50 | 141.99 | 134.80 | 135.00 | 69.21 | qfq | 4,106,090 | 561,869,659 | -5.26% |
| 2025-05-29 | 142.00 | 147.64 | 140.80 | 142.50 | 73.05 | qfq | 5,324,467 | 769,389,871 | -0.70% |
| 2025-05-28 | 142.45 | 145.00 | 135.91 | 143.50 | 73.56 | qfq | 5,424,485 | 766,133,184 | 0.74% |
| 2025-05-27 | 144.50 | 147.50 | 140.01 | 142.45 | 73.03 | qfq | 3,815,941 | 544,132,831 | -1.16% |
| 2025-05-26 | 148.50 | 148.50 | 141.08 | 144.12 | 73.88 | qfq | 4,335,541 | 621,490,005 | -1.85% |
| 2025-05-23 | 145.50 | 152.50 | 144.55 | 146.84 | 75.28 | qfq | 5,246,806 | 781,786,488 | -0.11% |
| 2025-05-22 | 150.15 | 152.26 | 146.66 | 147.00 | 75.36 | qfq | 3,309,007 | 491,917,662 | -3.54% |
| 2025-05-21 | 146.60 | 156.55 | 145.18 | 152.40 | 78.13 | qfq | 5,781,500 | 874,590,743 | 2.92% |
| 2025-05-20 | 146.93 | 151.17 | 145.73 | 148.08 | 75.91 | qfq | 3,465,601 | 516,658,362 | 0.29% |
| 2025-05-19 | 150.76 | 150.76 | 142.00 | 147.65 | 75.69 | qfq | 5,573,762 | 811,212,165 | -2.11% |
| 2025-05-16 | 145.55 | 153.60 | 145.52 | 150.84 | 77.33 | qfq | 5,882,884 | 884,429,103 | 2.96% |
| 2025-05-15 | 147.58 | 150.47 | 145.06 | 146.50 | 75.10 | qfq | 4,208,992 | 618,520,013 | -1.68% |
| 2025-05-14 | 152.00 | 156.76 | 148.62 | 149.00 | 76.38 | qfq | 6,279,122 | 952,359,440 | -2.56% |
| 2025-05-13 | 155.00 | 162.98 | 152.00 | 152.91 | 78.39 | qfq | 8,711,831 | 1,371,195,920 | 1.34% |
| 2025-05-12 | 149.00 | 152.60 | 148.09 | 150.89 | 77.35 | qfq | 5,252,685 | 791,750,788 | 3.00% |
| 2025-05-09 | 153.00 | 153.80 | 144.44 | 146.50 | 75.10 | qfq | 5,502,865 | 810,953,571 | -4.78% |
| 2025-05-08 | 157.00 | 159.55 | 151.10 | 153.85 | 78.87 | qfq | 5,710,349 | 883,017,299 | -2.34% |
| 2025-05-07 | 156.95 | 161.49 | 151.00 | 157.53 | 80.76 | qfq | 6,734,459 | 1,056,426,521 | 0.34% |
| 2025-05-06 | 156.80 | 157.75 | 153.80 | 156.99 | 80.48 | qfq | 5,654,057 | 881,326,793 | 1.63% |
| 2025-04-30 | 144.10 | 158.01 | 144.10 | 154.47 | 79.19 | qfq | 6,896,569 | 1,046,552,908 | 5.01% |
| 2025-04-29 | 145.95 | 151.00 | 143.02 | 147.10 | 75.41 | qfq | 5,864,022 | 861,433,347 | 0.07% |
| 2025-04-28 | 147.80 | 152.03 | 145.98 | 147.00 | 75.36 | qfq | 4,848,838 | 720,711,286 | -0.54% |
| 2025-04-25 | 148.80 | 152.00 | 145.88 | 147.80 | 75.77 | qfq | 5,832,237 | 869,424,738 | 0.31% |
| 2025-04-24 | 148.81 | 150.50 | 144.01 | 147.34 | 75.53 | qfq | 7,285,573 | 1,073,623,390 | 0.99% |
| 2025-04-23 | 142.78 | 147.22 | 136.50 | 145.90 | 74.79 | qfq | 10,939,490 | 1,554,730,550 | 9.03% |
| 2025-04-22 | 134.64 | 138.88 | 133.00 | 133.82 | 68.60 | qfq | 8,381,763 | 1,137,960,898 | -0.04% |
| 2025-04-21 | 116.19 | 135.35 | 115.11 | 133.88 | 68.63 | qfq | 9,017,312 | 1,147,573,878 | 13.02% |
| 2025-04-18 | 120.15 | 122.95 | 117.73 | 118.46 | 60.73 | qfq | 3,680,796 | 439,591,737 | -2.90% |
| 2025-04-17 | 124.67 | 127.30 | 121.40 | 122.00 | 62.54 | qfq | 4,166,537 | 515,650,400 | -2.41% |
| 2025-04-16 | 129.53 | 130.18 | 124.03 | 125.01 | 64.09 | qfq | 5,753,913 | 728,121,109 | -4.92% |
| 2025-04-15 | 132.00 | 134.43 | 128.51 | 131.48 | 67.40 | qfq | 6,165,369 | 811,736,057 | 0.60% |
| 2025-04-14 | 131.28 | 134.45 | 127.00 | 130.70 | 67.00 | qfq | 8,096,008 | 1,065,792,011 | 4.35% |
| 2025-04-11 | 122.27 | 128.99 | 121.10 | 125.25 | 64.21 | qfq | 8,587,509 | 1,074,086,803 | 1.00% |
| 2025-04-10 | 125.00 | 130.00 | 120.04 | 124.01 | 63.57 | qfq | 11,853,102 | 1,480,681,673 | 7.83% |
| 2025-04-09 | 105.01 | 116.90 | 100.75 | 115.00 | 58.95 | qfq | 9,874,351 | 1,090,573,214 | 2.18% |
| 2025-04-08 | 120.02 | 121.50 | 106.99 | 112.55 | 57.70 | qfq | 12,765,528 | 1,443,700,041 | -8.35% |
| 2025-04-07 | 136.35 | 138.00 | 122.80 | 122.80 | 62.95 | qfq | 7,061,643 | 898,947,476 | -20.00% |
| 2025-04-03 | 152.10 | 162.58 | 152.10 | 153.50 | 78.69 | qfq | 6,014,604 | 946,661,680 | -1.26% |
| 2025-04-02 | 152.35 | 157.00 | 151.81 | 155.46 | 79.70 | qfq | 3,952,253 | 611,743,505 | 0.75% |
| 2025-04-01 | 159.70 | 162.63 | 153.60 | 154.31 | 79.11 | qfq | 4,796,838 | 755,579,380 | -3.39% |
| 2025-03-31 | 168.00 | 169.39 | 149.00 | 159.73 | 81.88 | qfq | 8,547,216 | 1,334,861,475 | -6.04% |
| 2025-03-28 | 171.00 | 176.00 | 168.30 | 170.00 | 87.15 | qfq | 5,207,599 | 897,277,742 | -0.58% |
| 2025-03-27 | 171.58 | 177.00 | 170.00 | 170.99 | 87.66 | qfq | 5,001,894 | 867,396,078 | -2.04% |
| 2025-03-26 | 161.00 | 176.66 | 161.00 | 174.55 | 89.48 | qfq | 7,934,907 | 1,360,456,204 | 5.57% |
| 2025-03-25 | 162.30 | 173.28 | 162.30 | 165.34 | 84.76 | qfq | 7,890,680 | 1,325,587,670 | 0.76% |
| 2025-03-24 | 162.88 | 167.99 | 158.32 | 164.10 | 84.13 | qfq | 5,164,077 | 840,552,434 | 0.47% |
| 2025-03-21 | 171.20 | 171.20 | 161.67 | 163.33 | 83.73 | qfq | 5,824,464 | 957,836,399 | -4.32% |
| 2025-03-20 | 177.48 | 178.98 | 163.00 | 170.70 | 87.51 | qfq | 8,016,324 | 1,364,164,198 | -2.35% |
| 2025-03-19 | 165.44 | 182.00 | 163.81 | 174.80 | 89.61 | qfq | 10,476,570 | 1,816,904,793 | 5.27% |
| 2025-03-18 | 168.10 | 169.50 | 162.50 | 166.05 | 85.12 | qfq | 4,975,986 | 825,645,749 | -1.23% |
| 2025-03-17 | 169.58 | 169.89 | 163.11 | 168.11 | 86.18 | qfq | 6,827,899 | 1,138,317,234 | -0.87% |
| 2025-03-14 | 147.75 | 180.00 | 147.52 | 169.58 | 86.93 | qfq | 14,448,184 | 2,391,497,516 | 13.05% |
| 2025-03-13 | 160.20 | 162.22 | 143.99 | 150.00 | 76.90 | qfq | 9,915,065 | 1,500,173,169 | -8.54% |
| 2025-03-12 | 176.00 | 176.65 | 162.71 | 164.00 | 84.07 | qfq | 7,393,129 | 1,241,876,833 | -1.00% |
| 2025-03-11 | 165.60 | 168.92 | 158.10 | 165.65 | 84.92 | qfq | 8,120,245 | 1,331,538,984 | 1.01% |
| 2025-03-10 | 176.87 | 177.99 | 163.30 | 164.00 | 84.07 | qfq | 10,704,000 | 1,806,581,795 | -5.43% |
| 2025-03-07 | 144.40 | 173.41 | 143.50 | 173.41 | 88.90 | qfq | 13,874,435 | 2,263,635,202 | 20.00% |
| 2025-03-06 | 147.05 | 148.60 | 143.00 | 144.51 | 74.08 | qfq | 6,230,255 | 905,096,615 | -1.10% |
| 2025-03-05 | 143.04 | 147.65 | 140.00 | 146.12 | 74.91 | qfq | 6,039,296 | 872,204,191 | 2.00% |
| 2025-03-04 | 136.20 | 145.51 | 135.20 | 143.25 | 73.44 | qfq | 7,753,487 | 1,103,320,513 | 6.02% |
| 2025-03-03 | 136.50 | 142.57 | 132.18 | 135.11 | 69.26 | qfq | 5,768,294 | 790,577,301 | -1.38% |
| 2025-02-28 | 149.01 | 149.01 | 135.02 | 137.00 | 70.23 | qfq | 8,359,387 | 1,177,048,789 | -7.43% |
| 2025-02-27 | 152.68 | 159.70 | 145.30 | 147.99 | 75.87 | qfq | 8,648,579 | 1,311,648,139 | -5.44% |
| 2025-02-26 | 160.01 | 172.17 | 153.10 | 156.50 | 80.23 | qfq | 12,607,667 | 2,056,468,913 | 1.27% |
| 2025-02-25 | 145.00 | 155.88 | 142.01 | 154.54 | 79.22 | qfq | 9,013,318 | 1,343,329,705 | 3.58% |
| 2025-02-24 | 142.00 | 152.22 | 133.36 | 149.20 | 76.49 | qfq | 9,005,127 | 1,286,907,213 | 5.30% |
| 2025-02-21 | 140.00 | 145.66 | 136.70 | 141.69 | 72.64 | qfq | 8,141,350 | 1,146,488,468 | 0.95% |
| 2025-02-20 | 146.00 | 146.00 | 137.98 | 140.35 | 71.95 | qfq | 8,653,554 | 1,228,962,021 | -4.24% |
| 2025-02-19 | 133.00 | 148.66 | 133.00 | 146.56 | 75.13 | qfq | 9,678,338 | 1,394,924,869 | 9.36% |
| 2025-02-18 | 142.95 | 142.95 | 132.90 | 134.01 | 68.70 | qfq | 7,446,921 | 1,007,359,756 | -3.54% |
| 2025-02-17 | 124.46 | 142.16 | 123.30 | 138.93 | 71.22 | qfq | 11,141,162 | 1,483,469,607 | 9.10% |
| 2025-02-14 | 127.00 | 136.45 | 126.77 | 127.34 | 65.28 | qfq | 8,657,244 | 1,133,538,390 | -3.79% |
| 2025-02-13 | 134.85 | 144.50 | 132.00 | 132.36 | 67.85 | qfq | 10,047,070 | 1,385,018,991 | 0.05% |
| 2025-02-12 | 130.02 | 136.47 | 125.98 | 132.30 | 67.82 | qfq | 6,309,956 | 832,540,993 | -0.05% |
| 2025-02-11 | 130.88 | 138.14 | 129.00 | 132.36 | 67.85 | qfq | 7,698,283 | 1,027,141,591 | -1.33% |
| 2025-02-10 | 133.00 | 134.56 | 126.00 | 134.15 | 68.77 | qfq | 10,226,923 | 1,330,184,914 | -2.52% |
| 2025-02-07 | 141.80 | 141.80 | 131.23 | 137.62 | 70.55 | qfq | 11,347,096 | 1,556,930,258 | -2.95% |
| 2025-02-06 | 123.53 | 145.51 | 123.30 | 141.80 | 72.69 | qfq | 9,786,126 | 1,345,293,603 | 14.08% |
| 2025-02-05 | 123.46 | 128.87 | 116.90 | 124.30 | 63.72 | qfq | 8,635,616 | 1,065,665,583 | 3.59% |
| 2025-01-27 | 121.98 | 124.82 | 116.36 | 119.99 | 61.51 | qfq | 6,982,224 | 834,915,082 | -0.83% |
| 2025-01-24 | 115.00 | 123.00 | 111.93 | 121.00 | 62.03 | qfq | 10,051,882 | 1,181,590,164 | 7.76% |
| 2025-01-23 | 119.00 | 120.88 | 111.60 | 112.29 | 57.56 | qfq | 10,068,217 | 1,159,811,948 | -5.05% |
| 2025-01-22 | 116.91 | 121.55 | 112.85 | 118.26 | 60.63 | qfq | 10,057,396 | 1,182,298,231 | -2.71% |
| 2025-01-21 | 108.49 | 123.00 | 106.16 | 121.55 | 62.31 | qfq | 15,468,765 | 1,755,978,084 | 13.47% |
| 2025-01-20 | 110.29 | 110.78 | 103.00 | 107.12 | 54.91 | qfq | 7,789,413 | 829,953,517 | 0.11% |
| 2025-01-17 | 108.47 | 110.88 | 103.20 | 107.00 | 54.85 | qfq | 8,174,779 | 873,653,297 | 0.07% |
| 2025-01-16 | 101.90 | 114.00 | 101.24 | 106.92 | 54.81 | qfq | 15,194,117 | 1,639,269,365 | 3.49% |
| 2025-01-15 | 104.00 | 106.58 | 100.11 | 103.31 | 52.96 | qfq | 10,861,456 | 1,122,834,577 | -0.87% |
| 2025-01-14 | 94.22 | 109.88 | 94.22 | 104.22 | 53.43 | qfq | 12,701,418 | 1,298,152,976 | 8.02% |
| 2025-01-13 | 86.00 | 103.00 | 86.00 | 96.48 | 49.46 | qfq | 11,047,092 | 1,070,630,222 | 6.02% |
| 2025-01-10 | 86.00 | 94.36 | 83.60 | 91.00 | 46.65 | qfq | 11,678,085 | 1,024,500,772 | 13.75% |
| 2025-01-09 | 69.18 | 80.00 | 69.00 | 80.00 | 41.01 | qfq | 4,837,558 | 364,667,820 | 14.70% |
| 2025-01-08 | 68.37 | 70.89 | 65.66 | 69.75 | 35.76 | qfq | 1,416,689 | 96,821,194 | 1.38% |
| 2025-01-07 | 67.45 | 68.80 | 66.75 | 68.80 | 35.27 | qfq | 884,349 | 60,218,086 | 2.66% |
| 2025-01-06 | 67.01 | 68.98 | 66.01 | 67.02 | 34.36 | qfq | 950,681 | 64,126,748 | 0.09% |
| 2025-01-03 | 69.45 | 70.98 | 66.90 | 66.96 | 34.33 | qfq | 1,307,017 | 90,028,154 | -4.33% |
| 2025-01-02 | 69.49 | 72.09 | 67.99 | 69.99 | 35.88 | qfq | 2,042,499 | 142,976,920 | 0.50% |
| 2024-12-31 | 71.95 | 72.65 | 69.09 | 69.64 | 35.70 | qfq | 1,395,107 | 98,581,234 | -3.68% |
| 2024-12-30 | 74.09 | 74.10 | 72.00 | 72.30 | 37.06 | qfq | 1,536,460 | 111,863,012 | -2.78% |
| 2024-12-27 | 76.47 | 77.03 | 74.08 | 74.37 | 38.13 | qfq | 1,912,292 | 143,745,682 | -3.06% |
| 2024-12-26 | 73.66 | 78.27 | 73.64 | 76.72 | 39.33 | qfq | 2,649,445 | 203,157,031 | 3.45% |
| 2024-12-25 | 72.29 | 74.74 | 70.56 | 74.16 | 38.02 | qfq | 1,906,831 | 138,744,198 | 2.64% |
| 2024-12-24 | 71.84 | 73.68 | 71.26 | 72.25 | 37.04 | qfq | 1,580,911 | 114,444,812 | 1.05% |
| 2024-12-23 | 75.81 | 75.83 | 71.00 | 71.50 | 36.65 | qfq | 1,826,683 | 133,212,444 | -5.69% |
| 2024-12-20 | 73.27 | 76.60 | 73.17 | 75.81 | 38.86 | qfq | 2,472,957 | 186,674,673 | 3.48% |
| 2024-12-19 | 71.71 | 74.11 | 71.11 | 73.26 | 37.56 | qfq | 1,510,240 | 110,242,439 | 1.23% |
| 2024-12-18 | 71.57 | 74.49 | 70.69 | 72.37 | 37.10 | qfq | 1,912,466 | 139,221,365 | 1.50% |
| 2024-12-17 | 75.00 | 75.87 | 71.11 | 71.30 | 36.55 | qfq | 2,319,180 | 169,680,054 | -5.36% |
| 2024-12-16 | 77.12 | 77.88 | 74.30 | 75.34 | 38.62 | qfq | 2,517,478 | 190,572,225 | -3.74% |
| 2024-12-13 | 78.80 | 79.50 | 76.22 | 78.27 | 40.12 | qfq | 3,831,259 | 298,687,783 | -0.92% |
| 2024-12-12 | 81.86 | 81.99 | 78.02 | 79.00 | 40.50 | qfq | 4,105,053 | 325,791,825 | -3.83% |
| 2024-12-11 | 78.00 | 82.97 | 77.68 | 82.15 | 42.11 | qfq | 5,335,907 | 431,167,872 | 3.79% |
| 2024-12-10 | 76.60 | 82.50 | 76.60 | 79.15 | 40.58 | qfq | 6,588,809 | 524,240,364 | 6.13% |
| 2024-12-09 | 73.90 | 76.89 | 73.36 | 74.58 | 38.23 | qfq | 3,543,205 | 265,609,363 | 0.31% |
| 2024-12-06 | 76.61 | 76.70 | 73.01 | 74.35 | 38.12 | qfq | 4,919,448 | 366,600,571 | -5.26% |
| 2024-12-05 | 75.40 | 83.00 | 74.75 | 78.48 | 40.23 | qfq | 6,773,423 | 528,177,771 | 7.08% |
| 2024-12-04 | 73.00 | 75.87 | 72.51 | 73.29 | 37.57 | qfq | 2,910,394 | 214,953,592 | -1.76% |
| 2024-12-03 | 71.94 | 75.50 | 70.55 | 74.60 | 38.24 | qfq | 3,929,437 | 288,756,884 | 3.47% |
| 2024-12-02 | 71.15 | 73.71 | 69.51 | 72.10 | 36.96 | qfq | 4,194,345 | 301,995,258 | 3.61% |
| 2024-11-29 | 66.51 | 70.28 | 66.00 | 69.59 | 35.67 | qfq | 2,318,047 | 158,888,870 | 4.77% |
| 2024-11-28 | 67.55 | 67.89 | 66.38 | 66.42 | 34.05 | qfq | 922,375 | 61,768,635 | -1.64% |
| 2024-11-27 | 66.53 | 67.67 | 64.06 | 67.53 | 34.62 | qfq | 1,408,987 | 92,687,040 | 1.40% |
| 2024-11-26 | 67.88 | 68.36 | 66.29 | 66.60 | 34.14 | qfq | 1,215,514 | 81,182,559 | -1.33% |
| 2024-11-25 | 67.18 | 69.20 | 66.00 | 67.50 | 34.60 | qfq | 1,775,845 | 119,902,347 | 0.36% |
| 2024-11-22 | 69.36 | 70.22 | 67.01 | 67.26 | 34.48 | qfq | 1,749,301 | 120,083,375 | -3.29% |
| 2024-11-21 | 71.05 | 71.47 | 68.56 | 69.55 | 35.65 | qfq | 2,003,997 | 140,074,929 | -2.22% |
| 2024-11-20 | 69.63 | 72.39 | 68.07 | 71.13 | 36.46 | qfq | 2,995,388 | 211,425,057 | 1.35% |
| 2024-11-19 | 66.38 | 71.49 | 66.38 | 70.18 | 35.98 | qfq | 4,163,801 | 288,998,240 | 9.09% |
| 2024-11-18 | 66.54 | 67.48 | 63.80 | 64.33 | 32.98 | qfq | 2,012,512 | 131,828,468 | -2.85% |
| 2024-11-15 | 67.88 | 69.30 | 66.10 | 66.22 | 33.95 | qfq | 2,048,967 | 138,292,208 | -3.47% |
| 2024-11-14 | 71.50 | 72.36 | 68.43 | 68.60 | 35.17 | qfq | 1,723,654 | 120,402,130 | -3.87% |
| 2024-11-13 | 71.15 | 72.21 | 68.50 | 71.36 | 36.58 | qfq | 2,004,281 | 140,768,375 | -0.61% |
| 2024-11-12 | 74.00 | 75.20 | 70.66 | 71.80 | 36.81 | qfq | 2,915,705 | 212,185,943 | -2.43% |
| 2024-11-11 | 70.90 | 74.29 | 70.33 | 73.59 | 37.73 | qfq | 3,330,534 | 241,572,684 | 2.78% |
| 2024-11-08 | 72.40 | 74.42 | 71.33 | 71.60 | 36.71 | qfq | 2,945,489 | 214,677,736 | -1.10% |
| 2024-11-07 | 73.50 | 74.76 | 71.61 | 72.40 | 37.12 | qfq | 4,177,718 | 303,907,722 | -4.17% |
| 2024-11-06 | 71.10 | 79.28 | 71.10 | 75.55 | 38.73 | qfq | 5,736,472 | 434,732,598 | 6.26% |
| 2024-11-05 | 70.01 | 71.48 | 68.21 | 71.10 | 36.45 | qfq | 3,676,599 | 257,678,515 | 4.50% |
| 2024-11-04 | 66.80 | 70.86 | 65.54 | 68.04 | 34.88 | qfq | 4,012,299 | 276,805,300 | 3.37% |
| 2024-11-01 | 70.88 | 70.92 | 65.80 | 65.82 | 33.74 | qfq | 3,652,918 | 246,966,168 | -4.26% |
| 2024-10-31 | 68.00 | 71.80 | 67.02 | 68.75 | 35.24 | qfq | 4,144,141 | 286,807,902 | 3.85% |
| 2024-10-30 | 68.20 | 69.22 | 65.45 | 66.20 | 33.94 | qfq | 2,275,623 | 152,343,350 | -3.96% |
| 2024-10-29 | 71.00 | 71.50 | 67.40 | 68.93 | 35.34 | qfq | 3,189,630 | 221,212,429 | 0.17% |
| 2024-10-28 | 65.60 | 69.59 | 64.05 | 68.81 | 35.28 | qfq | 3,938,528 | 264,010,968 | 1.85% |
| 2024-10-25 | 65.76 | 68.11 | 65.30 | 67.56 | 34.63 | qfq | 3,220,550 | 214,731,198 | 4.79% |
| 2024-10-24 | 68.50 | 68.95 | 64.03 | 64.47 | 33.05 | qfq | 4,218,578 | 276,799,244 | -5.90% |
| 2024-10-23 | 71.14 | 74.14 | 67.60 | 68.51 | 35.12 | qfq | 7,952,237 | 571,825,922 | -2.42% |
| 2024-10-22 | 62.52 | 72.00 | 61.20 | 70.21 | 35.99 | qfq | 6,606,536 | 451,376,154 | 12.52% |
| 2024-10-21 | 61.99 | 64.18 | 61.37 | 62.40 | 31.99 | qfq | 2,258,128 | 141,903,478 | 0.69% |
| 2024-10-18 | 58.50 | 63.31 | 58.32 | 61.97 | 31.77 | qfq | 2,180,791 | 132,227,918 | 5.55% |
| 2024-10-17 | 60.90 | 61.81 | 58.50 | 58.71 | 30.10 | qfq | 1,411,781 | 84,785,961 | -2.88% |
| 2024-10-16 | 60.17 | 61.38 | 59.10 | 60.45 | 30.99 | qfq | 1,364,300 | 82,405,286 | -1.26% |
| 2024-10-15 | 61.10 | 63.86 | 60.21 | 61.22 | 31.38 | qfq | 2,015,700 | 124,987,995 | -0.39% |
| 2024-10-14 | 59.06 | 61.87 | 57.35 | 61.46 | 31.51 | qfq | 2,297,900 | 137,125,234 | 4.84% |
| 2024-10-11 | 63.24 | 63.90 | 57.62 | 58.62 | 30.05 | qfq | 2,315,700 | 140,123,104 | -6.80% |
| 2024-10-10 | 65.73 | 66.85 | 62.66 | 62.90 | 32.25 | qfq | 2,892,398 | 187,099,519 | -3.10% |
| 2024-10-09 | 67.50 | 69.99 | 63.89 | 64.91 | 33.28 | qfq | 4,310,733 | 290,522,931 | -3.84% |
| 2024-10-08 | 71.00 | 72.55 | 61.39 | 67.50 | 34.60 | qfq | 4,150,281 | 280,194,844 | 11.59% |
| 2024-09-30 | 55.01 | 61.79 | 54.55 | 60.49 | 31.01 | qfq | 3,134,272 | 183,134,294 | 14.91% |
| 2024-09-27 | 49.79 | 54.00 | 49.79 | 52.64 | 26.99 | qfq | 1,792,900 | 93,167,476 | 6.56% |
| 2024-09-26 | 48.26 | 49.46 | 47.40 | 49.40 | 25.32 | qfq | 925,535 | 44,806,828 | 2.75% |
| 2024-09-25 | 47.87 | 49.89 | 47.80 | 48.08 | 24.65 | qfq | 1,005,900 | 49,045,390 | 1.43% |
| 2024-09-24 | 45.88 | 47.50 | 45.55 | 47.40 | 24.30 | qfq | 953,400 | 44,520,021 | 3.92% |
| 2024-09-23 | 46.28 | 46.60 | 45.51 | 45.61 | 23.38 | qfq | 588,030 | 27,047,368 | -1.00% |
| 2024-09-20 | 46.79 | 46.97 | 45.82 | 46.07 | 23.62 | qfq | 612,817 | 28,264,909 | -1.52% |
| 2024-09-19 | 46.90 | 47.84 | 46.23 | 46.78 | 23.98 | qfq | 669,000 | 31,351,968 | -0.38% |
| 2024-09-18 | 46.70 | 47.09 | 46.00 | 46.96 | 24.07 | qfq | 463,768 | 21,525,820 | 0.45% |
| 2024-09-13 | 48.09 | 48.57 | 46.67 | 46.75 | 23.97 | qfq | 449,727 | 21,162,298 | -2.71% |
| 2024-09-12 | 48.87 | 49.69 | 48.02 | 48.05 | 24.63 | qfq | 550,718 | 26,805,606 | -1.98% |
| 2024-09-11 | 47.28 | 49.97 | 47.28 | 49.02 | 25.13 | qfq | 992,291 | 48,641,378 | 2.75% |
| 2024-09-10 | 46.65 | 47.95 | 45.93 | 47.71 | 24.46 | qfq | 770,700 | 36,155,089 | 2.45% |
| 2024-09-09 | 46.61 | 47.29 | 46.22 | 46.57 | 23.87 | qfq | 429,200 | 20,000,540 | -0.83% |
| 2024-09-06 | 47.90 | 47.90 | 46.83 | 46.96 | 24.07 | qfq | 487,500 | 22,957,821 | -1.43% |
| 2024-09-05 | 49.93 | 49.93 | 47.32 | 47.64 | 24.42 | qfq | 927,700 | 44,801,197 | -2.99% |
| 2024-09-04 | 48.20 | 49.58 | 47.66 | 49.11 | 25.18 | qfq | 901,910 | 43,990,322 | 1.47% |
| 2024-09-03 | 46.12 | 48.70 | 46.11 | 48.40 | 24.81 | qfq | 939,100 | 44,983,195 | 3.68% |
| 2024-09-02 | 48.80 | 49.58 | 46.65 | 46.68 | 23.93 | qfq | 1,190,400 | 56,964,492 | -5.26% |
| 2024-08-30 | 50.10 | 50.10 | 48.08 | 49.27 | 25.26 | qfq | 1,111,500 | 54,840,155 | 0.45% |
| 2024-08-29 | 48.25 | 49.18 | 47.64 | 49.05 | 25.15 | qfq | 1,122,938 | 54,568,676 | 0.62% |
| 2024-08-28 | 48.76 | 49.08 | 47.54 | 48.75 | 24.99 | qfq | 819,500 | 39,627,524 | 1.35% |
| 2024-08-27 | 49.16 | 49.16 | 47.66 | 48.10 | 24.66 | qfq | 626,400 | 30,128,932 | -1.62% |
| 2024-08-26 | 46.78 | 49.18 | 46.78 | 48.89 | 25.06 | qfq | 952,690 | 46,296,576 | 4.24% |
| 2024-08-23 | 47.27 | 47.48 | 46.37 | 46.90 | 24.04 | qfq | 556,168 | 26,014,351 | -1.68% |
| 2024-08-22 | 46.99 | 48.14 | 46.57 | 47.70 | 24.45 | qfq | 728,326 | 34,525,298 | 1.92% |
| 2024-08-21 | 45.75 | 47.15 | 45.13 | 46.80 | 23.99 | qfq | 616,400 | 28,654,221 | 2.63% |
| 2024-08-20 | 46.50 | 46.97 | 45.45 | 45.60 | 23.38 | qfq | 612,400 | 28,098,387 | -2.36% |
| 2024-08-19 | 46.54 | 47.26 | 46.40 | 46.70 | 23.94 | qfq | 398,735 | 18,652,059 | -0.34% |
| 2024-08-16 | 47.23 | 47.42 | 46.53 | 46.86 | 24.02 | qfq | 564,400 | 26,549,451 | 0.13% |
| 2024-08-15 | 46.76 | 47.50 | 46.00 | 46.80 | 23.99 | qfq | 811,291 | 37,999,879 | -0.19% |
| 2024-08-14 | 48.00 | 48.28 | 46.72 | 46.89 | 24.04 | qfq | 685,400 | 32,324,648 | -2.60% |
| 2024-08-13 | 47.73 | 48.38 | 47.40 | 48.14 | 24.68 | qfq | 371,200 | 17,754,643 | 0.42% |
| 2024-08-12 | 48.05 | 48.36 | 47.70 | 47.94 | 24.58 | qfq | 474,800 | 22,765,231 | -0.48% |
| 2024-08-09 | 49.65 | 50.16 | 48.06 | 48.17 | 24.69 | qfq | 525,380 | 25,781,203 | -2.31% |
| 2024-08-08 | 49.71 | 50.14 | 48.69 | 49.31 | 25.28 | qfq | 652,259 | 32,139,837 | -0.86% |
| 2024-08-07 | 50.34 | 50.70 | 49.40 | 49.74 | 25.50 | qfq | 1,055,200 | 52,749,510 | -1.21% |
| 2024-08-06 | 52.00 | 52.80 | 49.41 | 50.35 | 25.81 | qfq | 1,270,900 | 64,692,690 | 1.43% |
| 2024-08-05 | 50.60 | 51.74 | 49.50 | 49.64 | 25.45 | qfq | 702,948 | 35,444,028 | -3.08% |
| 2024-08-02 | 52.25 | 52.76 | 50.84 | 51.22 | 26.26 | qfq | 809,072 | 41,758,135 | -3.12% |
| 2024-08-01 | 53.48 | 53.90 | 51.60 | 52.87 | 27.10 | qfq | 1,073,003 | 56,452,066 | -0.92% |
| 2024-07-31 | 50.25 | 53.37 | 49.11 | 53.36 | 27.35 | qfq | 1,177,917 | 60,849,025 | 7.02% |
| 2024-07-30 | 49.01 | 49.87 | 48.60 | 49.86 | 25.56 | qfq | 917,900 | 45,277,926 | 0.89% |
| 2024-07-29 | 50.93 | 51.20 | 49.16 | 49.42 | 25.33 | qfq | 691,117 | 34,365,588 | -2.96% |
| 2024-07-26 | 50.26 | 51.58 | 50.13 | 50.93 | 26.11 | qfq | 816,817 | 41,560,106 | 1.17% |
| 2024-07-25 | 50.00 | 51.40 | 49.20 | 50.34 | 25.81 | qfq | 820,900 | 41,263,023 | 1.74% |
| 2024-07-24 | 50.28 | 50.74 | 49.13 | 49.48 | 25.37 | qfq | 781,833 | 38,961,785 | -1.61% |
| 2024-07-23 | 52.09 | 52.31 | 50.15 | 50.29 | 25.78 | qfq | 750,970 | 38,450,298 | -3.60% |
| 2024-07-22 | 53.16 | 53.34 | 52.00 | 52.17 | 26.74 | qfq | 973,432 | 51,075,192 | -2.06% |
| 2024-07-19 | 55.48 | 55.50 | 53.00 | 53.27 | 27.31 | qfq | 1,787,632 | 96,202,721 | 2.86% |
| 2024-07-18 | 52.00 | 52.08 | 50.80 | 51.79 | 26.55 | qfq | 727,467 | 37,462,758 | -0.17% |
| 2024-07-17 | 52.77 | 53.01 | 51.25 | 51.88 | 26.60 | qfq | 641,325 | 33,256,942 | -2.19% |
| 2024-07-16 | 52.42 | 53.36 | 51.91 | 53.04 | 27.19 | qfq | 708,025 | 37,293,004 | 0.44% |
| 2024-07-15 | 53.24 | 54.00 | 52.04 | 52.81 | 27.07 | qfq | 634,291 | 33,521,640 | -0.94% |
| 2024-07-12 | 54.99 | 54.99 | 52.64 | 53.31 | 27.33 | qfq | 889,291 | 47,603,256 | 0.00% |
| 2024-07-11 | 52.23 | 54.79 | 52.08 | 53.31 | 27.33 | qfq | 1,197,847 | 63,870,627 | 3.09% |
| 2024-07-10 | 51.38 | 52.85 | 50.90 | 51.71 | 26.51 | qfq | 882,218 | 45,686,379 | 0.06% |
| 2024-07-09 | 49.46 | 51.88 | 48.59 | 51.68 | 26.49 | qfq | 1,049,477 | 52,559,498 | 4.64% |
| 2024-07-08 | 50.79 | 51.53 | 48.95 | 49.39 | 25.32 | qfq | 682,700 | 34,028,446 | -3.69% |
| 2024-07-05 | 50.13 | 51.48 | 49.08 | 51.28 | 26.29 | qfq | 869,600 | 43,799,719 | 1.77% |
| 2024-07-04 | 51.66 | 52.49 | 50.14 | 50.39 | 25.83 | qfq | 649,400 | 33,131,695 | -2.40% |
| 2024-07-03 | 52.17 | 52.60 | 51.34 | 51.63 | 26.47 | qfq | 555,900 | 28,826,096 | -1.47% |
| 2024-07-02 | 53.46 | 53.94 | 52.02 | 52.40 | 26.86 | qfq | 918,652 | 48,358,925 | -2.13% |
| 2024-07-01 | 52.66 | 54.50 | 52.22 | 53.54 | 27.45 | qfq | 1,074,200 | 57,148,709 | -1.22% |
| 2024-06-28 | 55.87 | 55.88 | 53.02 | 54.20 | 27.79 | qfq | 1,350,112 | 73,484,864 | 1.31% |
| 2024-06-27 | 54.43 | 54.99 | 52.27 | 53.50 | 27.43 | qfq | 1,685,160 | 90,775,541 | 2.88% |
| 2024-06-26 | 50.96 | 53.48 | 50.38 | 52.00 | 26.66 | qfq | 1,255,560 | 65,189,063 | 2.02% |
| 2024-06-25 | 52.30 | 52.30 | 50.19 | 50.97 | 26.13 | qfq | 947,457 | 48,241,478 | -0.45% |
| 2024-06-24 | 53.01 | 53.88 | 50.82 | 51.20 | 26.25 | qfq | 1,043,400 | 54,004,896 | -3.40% |
| 2024-06-21 | 53.01 | 53.56 | 52.45 | 53.00 | 27.17 | qfq | 1,003,000 | 53,090,092 | -0.66% |
| 2024-06-20 | 55.01 | 55.65 | 53.35 | 53.35 | 27.35 | qfq | 1,204,476 | 64,890,574 | -3.58% |
| 2024-06-19 | 56.69 | 57.00 | 55.04 | 55.33 | 28.36 | qfq | 929,900 | 51,736,594 | -2.40% |
| 2024-06-18 | 59.79 | 59.79 | 56.08 | 56.69 | 29.06 | qfq | 1,090,300 | 61,882,907 | -0.51% |
| 2024-06-17 | 56.89 | 57.97 | 56.25 | 56.98 | 29.21 | qfq | 863,100 | 49,367,378 | 0.16% |
| 2024-06-14 | 57.90 | 57.90 | 56.16 | 56.89 | 29.16 | qfq | 997,752 | 56,582,279 | -0.70% |
| 2024-06-13 | 57.20 | 57.86 | 56.82 | 57.29 | 29.37 | qfq | 780,475 | 44,720,075 | 0.16% |
| 2024-06-12 | 55.97 | 58.31 | 55.97 | 57.20 | 29.32 | qfq | 650,400 | 37,318,974 | -1.06% |
| 2024-06-11 | 56.31 | 57.99 | 56.03 | 57.81 | 29.64 | qfq | 840,721 | 47,955,643 | 1.42% |
| 2024-06-07 | 57.66 | 59.05 | 56.89 | 57.00 | 29.22 | qfq | 742,600 | 42,856,103 | -1.14% |
| 2024-06-06 | 60.07 | 60.67 | 57.35 | 57.66 | 29.56 | qfq | 1,074,534 | 63,111,974 | -4.06% |
| 2024-06-05 | 61.05 | 61.90 | 60.00 | 60.10 | 30.81 | qfq | 859,805 | 52,330,437 | -1.75% |
| 2024-06-04 | 60.63 | 62.00 | 60.20 | 61.17 | 31.36 | qfq | 742,000 | 45,159,517 | -1.31% |
| 2024-06-03 | 61.22 | 63.00 | 61.17 | 61.98 | 31.77 | qfq | 853,360 | 52,766,366 | -1.67% |
| 2024-05-31 | 64.11 | 64.70 | 61.89 | 63.03 | 32.31 | qfq | 1,185,500 | 75,074,839 | 2.14% |
| 2024-05-30 | 61.90 | 62.61 | 61.30 | 61.71 | 31.64 | qfq | 545,903 | 33,778,132 | -0.31% |
| 2024-05-29 | 63.00 | 63.19 | 61.50 | 61.90 | 31.73 | qfq | 593,500 | 36,878,986 | -0.69% |
| 2024-05-28 | 62.11 | 63.60 | 62.01 | 62.33 | 31.95 | qfq | 502,210 | 31,597,229 | -0.84% |
| 2024-05-27 | 62.68 | 63.58 | 61.57 | 62.86 | 32.20 | qfq | 586,889 | 36,533,554 | 0.30% |
| 2024-05-24 | 62.60 | 64.00 | 62.60 | 62.67 | 32.11 | qfq | 567,200 | 35,783,052 | -0.90% |
| 2024-05-23 | 64.73 | 65.25 | 63.05 | 63.24 | 32.40 | qfq | 646,518 | 41,177,551 | -2.27% |
| 2024-05-22 | 63.55 | 65.15 | 63.52 | 64.71 | 33.15 | qfq | 600,200 | 38,738,272 | 0.95% |
| 2024-05-21 | 64.30 | 65.49 | 63.18 | 64.10 | 32.84 | qfq | 859,270 | 55,047,782 | -1.26% |
| 2024-05-20 | 63.70 | 65.05 | 63.40 | 64.92 | 33.26 | qfq | 877,013 | 56,499,723 | 2.16% |
| 2024-05-17 | 63.45 | 64.00 | 62.89 | 63.55 | 32.56 | qfq | 847,112 | 53,838,225 | 0.27% |
| 2024-05-16 | 64.67 | 65.29 | 63.27 | 63.38 | 32.47 | qfq | 764,200 | 48,691,595 | -1.95% |
| 2024-05-15 | 64.52 | 65.51 | 64.00 | 64.64 | 33.11 | qfq | 617,676 | 39,856,587 | 0.14% |
| 2024-05-14 | 64.15 | 65.39 | 63.59 | 64.55 | 33.07 | qfq | 914,173 | 59,296,421 | 0.70% |
| 2024-05-13 | 65.38 | 66.05 | 63.98 | 64.10 | 32.84 | qfq | 1,183,273 | 76,731,839 | -2.38% |
| 2024-05-10 | 67.07 | 67.12 | 65.36 | 65.66 | 33.64 | qfq | 1,015,195 | 66,971,192 | -2.10% |
| 2024-05-09 | 65.86 | 68.67 | 65.86 | 67.07 | 34.36 | qfq | 1,558,211 | 105,500,174 | 1.70% |
| 2024-05-08 | 65.40 | 67.00 | 65.02 | 65.95 | 33.79 | qfq | 836,892 | 55,073,767 | -1.57% |
| 2024-05-07 | 68.30 | 68.43 | 66.51 | 67.00 | 34.32 | qfq | 1,423,695 | 95,478,193 | -2.19% |
| 2024-05-06 | 66.42 | 69.86 | 66.42 | 68.50 | 35.09 | qfq | 1,758,131 | 120,603,462 | 4.50% |
| 2024-04-30 | 66.80 | 67.68 | 65.44 | 65.55 | 33.58 | qfq | 932,273 | 61,806,168 | -1.21% |
| 2024-04-29 | 62.98 | 66.88 | 62.87 | 66.35 | 33.99 | qfq | 2,544,045 | 165,595,895 | 5.33% |
| 2024-04-26 | 66.20 | 66.20 | 62.03 | 62.99 | 32.27 | qfq | 2,105,000 | 134,490,701 | -4.85% |
| 2024-04-25 | 66.10 | 67.28 | 64.15 | 66.20 | 33.91 | qfq | 1,441,600 | 95,426,981 | 2.10% |
| 2024-04-24 | 64.40 | 65.50 | 63.00 | 64.84 | 33.22 | qfq | 1,139,300 | 72,906,723 | -0.02% |
| 2024-04-23 | 62.00 | 65.88 | 62.00 | 64.85 | 33.22 | qfq | 1,590,250 | 101,985,570 | 3.73% |
| 2024-04-22 | 61.90 | 63.89 | 61.51 | 62.52 | 32.03 | qfq | 984,793 | 61,685,260 | -0.87% |
| 2024-04-19 | 62.77 | 64.07 | 61.50 | 63.07 | 32.31 | qfq | 1,434,281 | 89,887,178 | -0.96% |
| 2024-04-18 | 63.80 | 66.97 | 62.80 | 63.68 | 32.62 | qfq | 1,586,260 | 102,554,526 | 0.35% |
| 2024-04-17 | 62.89 | 67.00 | 62.24 | 63.46 | 32.51 | qfq | 1,986,893 | 127,214,983 | 2.64% |
| 2024-04-16 | 66.22 | 67.00 | 61.83 | 61.83 | 31.68 | qfq | 2,789,241 | 177,083,959 | -7.63% |
| 2024-04-15 | 66.86 | 70.94 | 64.40 | 66.94 | 34.29 | qfq | 4,270,606 | 290,433,918 | 2.07% |
| 2024-04-12 | 64.00 | 66.39 | 62.30 | 65.58 | 33.60 | qfq | 2,695,291 | 174,513,555 | 4.54% |
| 2024-04-11 | 59.68 | 66.50 | 58.83 | 62.73 | 32.14 | qfq | 2,411,832 | 151,816,838 | 5.13% |
| 2024-04-10 | 59.96 | 60.25 | 57.89 | 59.67 | 30.57 | qfq | 1,188,500 | 70,552,229 | 1.19% |
| 2024-04-09 | 57.01 | 59.75 | 57.01 | 58.97 | 30.21 | qfq | 1,247,900 | 73,457,546 | 3.09% |
| 2024-04-08 | 58.00 | 59.67 | 56.75 | 57.20 | 29.30 | qfq | 1,195,768 | 69,519,565 | -2.00% |
| 2024-04-03 | 58.81 | 59.25 | 57.50 | 58.37 | 29.90 | qfq | 772,868 | 44,985,192 | 0.29% |
| 2024-04-02 | 57.93 | 59.59 | 56.70 | 58.20 | 29.82 | qfq | 1,385,682 | 80,459,240 | 1.48% |
| 2024-04-01 | 54.00 | 58.48 | 54.00 | 57.35 | 29.38 | qfq | 1,475,368 | 83,495,026 | 6.24% |
| 2024-03-29 | 52.22 | 53.99 | 52.22 | 53.98 | 27.65 | qfq | 914,800 | 48,683,934 | 3.69% |
| 2024-03-28 | 52.01 | 52.71 | 51.50 | 52.06 | 26.67 | qfq | 1,376,900 | 71,617,966 | -0.04% |
| 2024-03-27 | 54.25 | 54.92 | 52.00 | 52.08 | 26.68 | qfq | 866,100 | 46,168,323 | -4.00% |
| 2024-03-26 | 53.00 | 54.73 | 51.80 | 54.25 | 27.79 | qfq | 2,072,271 | 110,598,229 | 2.34% |
| 2024-03-25 | 56.71 | 56.71 | 52.78 | 53.01 | 27.16 | qfq | 2,209,200 | 121,057,720 | -7.00% |
| 2024-03-22 | 58.23 | 58.78 | 56.29 | 57.00 | 29.20 | qfq | 1,738,276 | 99,452,735 | -3.04% |
| 2024-03-21 | 59.00 | 59.35 | 57.29 | 58.79 | 30.12 | qfq | 1,514,584 | 88,387,413 | -0.36% |
| 2024-03-20 | 59.01 | 60.79 | 58.50 | 59.00 | 30.23 | qfq | 1,931,288 | 114,935,253 | -0.29% |
| 2024-03-19 | 58.89 | 60.35 | 58.42 | 59.17 | 30.31 | qfq | 1,261,837 | 74,845,105 | 0.80% |
| 2024-03-18 | 57.50 | 59.75 | 56.82 | 58.70 | 30.07 | qfq | 1,782,276 | 104,839,068 | 2.09% |
| 2024-03-15 | 56.63 | 57.99 | 53.95 | 57.50 | 29.46 | qfq | 2,115,788 | 119,307,584 | 1.11% |
| 2024-03-14 | 54.50 | 57.18 | 53.90 | 56.87 | 29.13 | qfq | 2,552,662 | 142,640,834 | 3.82% |
| 2024-03-13 | 52.77 | 55.20 | 51.03 | 54.78 | 28.06 | qfq | 2,804,300 | 149,531,959 | 3.77% |
| 2024-03-12 | 55.00 | 57.28 | 52.53 | 52.79 | 27.04 | qfq | 3,905,736 | 213,165,322 | -0.02% |
| 2024-03-11 | 45.80 | 53.00 | 45.80 | 52.80 | 27.05 | qfq | 3,180,371 | 159,406,989 | 15.31% |
| 2024-03-08 | 45.57 | 46.23 | 45.30 | 45.79 | 23.46 | qfq | 485,622 | 22,200,955 | 0.48% |
| 2024-03-07 | 46.73 | 47.04 | 45.54 | 45.57 | 23.35 | qfq | 587,400 | 27,110,217 | -2.21% |
| 2024-03-06 | 45.62 | 47.57 | 45.29 | 46.60 | 23.87 | qfq | 815,300 | 37,729,118 | 2.37% |
| 2024-03-05 | 46.13 | 46.35 | 45.05 | 45.52 | 23.32 | qfq | 585,625 | 26,733,542 | -1.49% |
| 2024-03-04 | 46.80 | 46.80 | 45.25 | 46.21 | 23.67 | qfq | 713,377 | 32,868,749 | 0.02% |
| 2024-03-01 | 45.68 | 46.25 | 44.81 | 46.20 | 23.67 | qfq | 1,094,171 | 49,956,203 | 2.55% |
| 2024-02-29 | 43.19 | 45.18 | 43.19 | 45.05 | 23.08 | qfq | 1,011,232 | 44,997,555 | 3.16% |
| 2024-02-28 | 46.82 | 46.98 | 43.45 | 43.67 | 22.37 | qfq | 1,497,230 | 68,369,535 | -5.41% |
| 2024-02-27 | 44.00 | 46.17 | 43.76 | 46.17 | 23.65 | qfq | 939,000 | 42,430,280 | 3.82% |
| 2024-02-26 | 45.83 | 45.95 | 44.25 | 44.47 | 22.78 | qfq | 1,289,465 | 58,281,783 | -1.05% |
| 2024-02-23 | 42.67 | 44.99 | 42.47 | 44.94 | 23.02 | qfq | 1,403,608 | 61,839,656 | 6.02% |
| 2024-02-22 | 41.86 | 42.80 | 40.70 | 42.39 | 21.72 | qfq | 933,795 | 39,289,892 | 2.07% |
| 2024-02-21 | 39.30 | 44.00 | 38.51 | 41.53 | 21.28 | qfq | 1,583,583 | 65,676,570 | 5.46% |
| 2024-02-20 | 39.55 | 39.61 | 38.30 | 39.38 | 20.17 | qfq | 841,638 | 32,817,911 | -0.43% |
| 2024-02-19 | 40.50 | 40.64 | 38.44 | 39.55 | 20.26 | qfq | 1,368,827 | 53,690,000 | -1.13% |
| 2024-02-08 | 37.92 | 41.86 | 37.92 | 40.00 | 20.49 | qfq | 1,776,427 | 71,825,895 | 4.44% |
| 2024-02-07 | 37.69 | 40.06 | 36.90 | 38.30 | 19.62 | qfq | 1,900,498 | 73,316,392 | 1.03% |
| 2024-02-06 | 31.01 | 38.00 | 29.83 | 37.91 | 19.42 | qfq | 2,244,300 | 75,786,170 | 18.84% |
| 2024-02-05 | 35.41 | 35.41 | 31.00 | 31.90 | 16.34 | qfq | 1,589,800 | 51,882,341 | -11.71% |
| 2024-02-02 | 39.65 | 39.65 | 34.26 | 36.13 | 18.51 | qfq | 1,596,585 | 57,528,307 | -5.59% |
| 2024-02-01 | 39.88 | 39.88 | 38.05 | 38.27 | 19.61 | qfq | 1,007,088 | 39,160,706 | -2.05% |
| 2024-01-31 | 40.85 | 42.36 | 39.02 | 39.07 | 20.02 | qfq | 1,079,431 | 43,414,447 | -5.01% |
| 2024-01-30 | 42.24 | 42.89 | 41.07 | 41.13 | 21.07 | qfq | 636,400 | 26,762,967 | -2.97% |
| 2024-01-29 | 44.51 | 45.37 | 42.30 | 42.39 | 21.72 | qfq | 923,100 | 39,971,436 | -4.96% |
| 2024-01-26 | 45.02 | 45.72 | 44.43 | 44.60 | 22.85 | qfq | 642,509 | 28,988,278 | -1.59% |
| 2024-01-25 | 44.54 | 45.55 | 43.83 | 45.32 | 23.22 | qfq | 959,832 | 43,139,040 | 1.66% |
| 2024-01-24 | 45.64 | 46.18 | 43.11 | 44.58 | 22.84 | qfq | 1,381,488 | 61,040,678 | -2.28% |
| 2024-01-23 | 45.72 | 47.77 | 45.10 | 45.62 | 23.37 | qfq | 1,450,403 | 66,838,697 | -0.85% |
| 2024-01-22 | 49.05 | 49.19 | 45.64 | 46.01 | 23.57 | qfq | 877,088 | 41,688,725 | -6.67% |
| 2024-01-19 | 49.87 | 51.48 | 49.29 | 49.30 | 25.26 | qfq | 693,212 | 34,846,312 | -1.50% |
| 2024-01-18 | 49.67 | 50.15 | 48.20 | 50.05 | 25.64 | qfq | 697,300 | 34,181,740 | 0.68% |
| 2024-01-17 | 51.40 | 51.58 | 49.71 | 49.71 | 25.47 | qfq | 605,403 | 30,437,259 | -3.44% |
| 2024-01-16 | 51.00 | 52.13 | 50.30 | 51.48 | 26.37 | qfq | 680,201 | 34,833,575 | 1.24% |
| 2024-01-15 | 52.95 | 52.96 | 50.78 | 50.85 | 26.05 | qfq | 730,700 | 37,494,279 | -3.97% |
| 2024-01-12 | 51.51 | 53.60 | 51.11 | 52.95 | 27.13 | qfq | 1,121,777 | 59,308,700 | 2.80% |
| 2024-01-11 | 49.73 | 51.78 | 49.66 | 51.51 | 26.39 | qfq | 889,196 | 45,201,180 | 3.21% |
| 2024-01-10 | 49.44 | 50.80 | 48.69 | 49.91 | 25.57 | qfq | 724,209 | 36,144,411 | 0.73% |
| 2024-01-09 | 50.01 | 51.15 | 49.43 | 49.55 | 25.38 | qfq | 907,976 | 45,447,126 | -1.10% |
| 2024-01-08 | 52.17 | 52.25 | 50.09 | 50.10 | 25.67 | qfq | 767,180 | 38,943,941 | -3.62% |
| 2024-01-05 | 53.33 | 54.36 | 51.72 | 51.98 | 26.63 | qfq | 606,600 | 32,068,501 | -2.42% |
| 2024-01-04 | 53.65 | 54.00 | 52.80 | 53.27 | 27.29 | qfq | 501,244 | 26,648,022 | -1.02% |
| 2024-01-03 | 53.98 | 54.36 | 53.21 | 53.82 | 27.57 | qfq | 602,859 | 32,391,686 | -1.21% |
| 2024-01-02 | 55.46 | 55.87 | 54.31 | 54.48 | 27.91 | qfq | 517,067 | 28,276,398 | -1.27% |
| 2023-12-29 | 54.01 | 55.73 | 52.00 | 55.18 | 28.27 | qfq | 1,204,591 | 66,116,658 | 2.24% |
| 2023-12-28 | 50.43 | 54.87 | 50.29 | 53.97 | 27.65 | qfq | 2,016,421 | 107,268,752 | 7.08% |
| 2023-12-27 | 50.85 | 51.16 | 50.08 | 50.40 | 25.82 | qfq | 585,100 | 29,497,143 | -0.79% |
| 2023-12-26 | 51.71 | 51.75 | 50.60 | 50.80 | 26.02 | qfq | 521,203 | 26,585,451 | -1.55% |
| 2023-12-25 | 52.35 | 53.18 | 51.58 | 51.60 | 26.43 | qfq | 420,000 | 21,826,656 | -1.43% |
| 2023-12-22 | 52.13 | 53.10 | 51.00 | 52.35 | 26.82 | qfq | 901,891 | 47,067,415 | 1.16% |
| 2023-12-21 | 51.20 | 52.50 | 50.88 | 51.75 | 26.51 | qfq | 669,954 | 34,588,761 | 0.96% |
| 2023-12-20 | 52.22 | 52.39 | 51.13 | 51.26 | 26.26 | qfq | 451,701 | 23,266,834 | -1.84% |
| 2023-12-19 | 52.00 | 52.64 | 50.51 | 52.22 | 26.75 | qfq | 606,826 | 31,413,893 | 0.31% |
| 2023-12-18 | 54.95 | 54.95 | 52.00 | 52.06 | 26.67 | qfq | 1,224,058 | 64,759,137 | -5.81% |
| 2023-12-15 | 55.00 | 55.83 | 54.70 | 55.27 | 28.31 | qfq | 571,500 | 31,583,149 | 0.49% |
| 2023-12-14 | 56.04 | 56.58 | 55.00 | 55.00 | 28.18 | qfq | 620,044 | 34,488,563 | -1.96% |
| 2023-12-13 | 55.94 | 57.09 | 55.30 | 56.10 | 28.74 | qfq | 1,060,896 | 59,653,443 | 0.25% |
| 2023-12-12 | 56.44 | 56.44 | 55.60 | 55.96 | 28.67 | qfq | 639,001 | 35,691,626 | -0.37% |
| 2023-12-11 | 56.97 | 56.97 | 55.50 | 56.17 | 28.78 | qfq | 1,049,545 | 58,755,926 | -1.49% |
| 2023-12-08 | 56.88 | 57.38 | 56.56 | 57.02 | 29.21 | qfq | 795,404 | 45,279,400 | 0.00% |
| 2023-12-07 | 57.95 | 58.28 | 56.56 | 57.02 | 29.21 | qfq | 1,260,815 | 71,929,990 | -2.61% |
| 2023-12-06 | 57.64 | 59.61 | 57.04 | 58.55 | 29.99 | qfq | 1,862,519 | 109,052,819 | 0.86% |
| 2023-12-05 | 59.72 | 60.06 | 57.35 | 58.05 | 29.74 | qfq | 3,048,153 | 177,689,133 | -3.91% |
| 2023-12-04 | 62.92 | 63.97 | 58.88 | 60.41 | 30.95 | qfq | 4,150,222 | 251,427,738 | -3.00% |
| 2023-12-01 | 56.47 | 64.32 | 55.21 | 62.28 | 31.91 | qfq | 4,388,267 | 268,437,778 | 10.09% |
| 2023-11-30 | 59.56 | 59.56 | 55.68 | 56.57 | 28.98 | qfq | 2,320,190 | 131,945,363 | -5.16% |
| 2023-11-29 | 55.60 | 61.39 | 55.60 | 59.65 | 30.56 | qfq | 2,871,038 | 170,033,411 | 7.03% |
| 2023-11-28 | 54.52 | 55.75 | 54.22 | 55.73 | 28.55 | qfq | 462,448 | 25,582,354 | 2.07% |
| 2023-11-27 | 54.75 | 55.36 | 54.30 | 54.60 | 27.97 | qfq | 428,300 | 23,384,747 | -0.49% |
| 2023-11-24 | 55.60 | 55.86 | 54.66 | 54.87 | 28.11 | qfq | 524,300 | 28,812,416 | -1.37% |
| 2023-11-23 | 55.58 | 56.15 | 55.02 | 55.63 | 28.50 | qfq | 450,700 | 24,968,441 | 0.11% |
| 2023-11-22 | 57.28 | 57.44 | 55.57 | 55.57 | 28.47 | qfq | 809,780 | 45,546,959 | -2.99% |
| 2023-11-21 | 58.46 | 58.54 | 57.19 | 57.28 | 29.34 | qfq | 488,600 | 28,285,330 | -1.63% |
| 2023-11-20 | 57.20 | 58.66 | 56.40 | 58.23 | 29.83 | qfq | 999,464 | 57,780,281 | 1.80% |
| 2023-11-17 | 56.51 | 57.62 | 56.19 | 57.20 | 29.30 | qfq | 758,101 | 43,261,368 | 1.24% |
| 2023-11-16 | 57.86 | 57.86 | 56.37 | 56.50 | 28.94 | qfq | 699,602 | 39,828,566 | -2.35% |
| 2023-11-15 | 58.50 | 58.81 | 57.55 | 57.86 | 29.64 | qfq | 701,550 | 40,807,868 | -0.21% |
| 2023-11-14 | 58.50 | 58.65 | 57.75 | 57.98 | 29.70 | qfq | 455,900 | 26,501,678 | -0.53% |
| 2023-11-13 | 58.68 | 59.68 | 57.91 | 58.29 | 29.86 | qfq | 694,200 | 40,779,546 | -0.66% |
| 2023-11-10 | 58.50 | 59.30 | 58.01 | 58.68 | 30.06 | qfq | 357,440 | 20,966,422 | -0.09% |
| 2023-11-09 | 58.86 | 59.80 | 58.58 | 58.73 | 30.09 | qfq | 455,210 | 26,822,363 | -0.20% |
| 2023-11-08 | 59.32 | 59.70 | 58.50 | 58.85 | 30.15 | qfq | 390,000 | 22,974,690 | -0.79% |
| 2023-11-07 | 60.22 | 60.34 | 58.70 | 59.32 | 30.39 | qfq | 465,270 | 27,623,160 | -1.49% |
| 2023-11-06 | 58.91 | 60.36 | 58.53 | 60.22 | 30.85 | qfq | 719,751 | 42,974,491 | 3.74% |
| 2023-11-03 | 56.82 | 58.49 | 56.82 | 58.05 | 29.74 | qfq | 450,800 | 26,084,691 | 2.60% |
| 2023-11-02 | 58.41 | 58.83 | 56.51 | 56.58 | 28.99 | qfq | 409,024 | 23,392,299 | -2.48% |
| 2023-11-01 | 59.20 | 59.20 | 57.90 | 58.02 | 29.72 | qfq | 312,850 | 18,243,873 | -0.99% |
| 2023-10-31 | 59.77 | 60.25 | 58.16 | 58.60 | 30.02 | qfq | 395,800 | 23,302,611 | -2.01% |
| 2023-10-30 | 59.36 | 60.39 | 59.36 | 59.80 | 30.64 | qfq | 387,200 | 23,181,978 | 0.74% |
| 2023-10-27 | 56.61 | 59.73 | 56.61 | 59.36 | 30.41 | qfq | 826,121 | 48,664,023 | 3.96% |
| 2023-10-26 | 59.00 | 59.00 | 56.30 | 57.10 | 29.25 | qfq | 541,400 | 30,880,891 | -3.22% |
| 2023-10-25 | 57.00 | 59.20 | 56.62 | 59.00 | 30.23 | qfq | 505,900 | 29,457,470 | 3.98% |
| 2023-10-24 | 56.88 | 57.14 | 55.41 | 56.74 | 29.07 | qfq | 422,362 | 23,814,736 | 1.67% |
| 2023-10-23 | 57.37 | 57.74 | 55.61 | 55.81 | 28.59 | qfq | 445,707 | 25,237,533 | -3.06% |
| 2023-10-20 | 55.43 | 58.69 | 55.21 | 57.57 | 29.49 | qfq | 683,202 | 39,361,880 | -0.23% |
| 2023-10-19 | 59.02 | 59.28 | 57.55 | 57.70 | 29.56 | qfq | 784,302 | 45,582,626 | -2.24% |
| 2023-10-18 | 60.70 | 61.10 | 58.82 | 59.02 | 30.24 | qfq | 601,694 | 35,893,198 | -1.89% |
| 2023-10-17 | 59.45 | 60.80 | 59.10 | 60.16 | 30.82 | qfq | 453,942 | 27,266,510 | 1.19% |
| 2023-10-16 | 59.95 | 60.27 | 58.52 | 59.45 | 30.46 | qfq | 540,837 | 31,974,256 | -0.83% |
| 2023-10-13 | 60.85 | 61.09 | 59.49 | 59.95 | 30.71 | qfq | 371,700 | 22,374,150 | -1.33% |
| 2023-10-12 | 60.06 | 60.92 | 59.01 | 60.76 | 31.13 | qfq | 625,766 | 37,607,459 | 1.15% |
| 2023-10-11 | 61.07 | 61.23 | 59.82 | 60.07 | 30.77 | qfq | 385,805 | 23,300,856 | -1.02% |
| 2023-10-10 | 61.88 | 62.22 | 60.53 | 60.69 | 31.09 | qfq | 380,123 | 23,206,366 | -1.92% |
| 2023-10-09 | 62.35 | 62.67 | 61.28 | 61.88 | 31.70 | qfq | 409,985 | 25,349,856 | -1.28% |
| 2023-09-28 | 62.57 | 63.17 | 62.19 | 62.68 | 32.11 | qfq | 344,966 | 21,602,547 | -0.05% |
| 2023-09-27 | 62.09 | 63.44 | 61.84 | 62.71 | 32.13 | qfq | 473,677 | 29,735,287 | 1.55% |
| 2023-09-26 | 61.65 | 63.10 | 61.01 | 61.75 | 31.63 | qfq | 532,941 | 33,222,891 | -0.40% |
| 2023-09-25 | 62.59 | 62.59 | 61.50 | 62.00 | 31.76 | qfq | 353,200 | 21,885,832 | -0.86% |
| 2023-09-22 | 59.50 | 62.66 | 59.50 | 62.54 | 32.04 | qfq | 544,291 | 33,722,673 | 3.17% |
| 2023-09-21 | 61.02 | 61.57 | 60.02 | 60.62 | 31.06 | qfq | 193,200 | 11,757,224 | -0.66% |
| 2023-09-20 | 61.28 | 62.28 | 60.90 | 61.02 | 31.26 | qfq | 296,979 | 18,219,292 | -0.51% |
| 2023-09-19 | 62.92 | 62.92 | 60.77 | 61.33 | 31.42 | qfq | 339,500 | 20,798,451 | -0.89% |
| 2023-09-18 | 61.69 | 64.15 | 61.21 | 61.88 | 31.70 | qfq | 537,500 | 33,681,606 | 0.52% |
| 2023-09-15 | 62.02 | 62.60 | 61.16 | 61.56 | 31.54 | qfq | 360,579 | 22,250,944 | -0.76% |
| 2023-09-14 | 63.54 | 63.54 | 61.51 | 62.03 | 31.78 | qfq | 686,900 | 42,659,151 | -2.21% |
| 2023-09-13 | 64.00 | 64.26 | 63.12 | 63.43 | 32.49 | qfq | 364,500 | 23,159,263 | -1.32% |
| 2023-09-12 | 64.31 | 64.70 | 63.65 | 64.28 | 32.93 | qfq | 323,200 | 20,742,937 | -0.05% |
| 2023-09-11 | 63.71 | 65.09 | 63.15 | 64.31 | 32.95 | qfq | 488,001 | 31,319,592 | 0.47% |
| 2023-09-08 | 62.39 | 64.10 | 62.01 | 64.01 | 32.79 | qfq | 448,293 | 28,310,286 | 2.56% |
| 2023-09-07 | 65.30 | 65.30 | 62.33 | 62.41 | 31.97 | qfq | 677,228 | 42,936,307 | -2.35% |
| 2023-09-06 | 61.39 | 64.37 | 61.20 | 63.91 | 32.74 | qfq | 659,900 | 41,524,620 | 3.40% |
| 2023-09-05 | 60.61 | 62.11 | 60.61 | 61.81 | 31.66 | qfq | 523,294 | 32,139,872 | 1.38% |
| 2023-09-04 | 59.62 | 61.21 | 59.30 | 60.97 | 31.23 | qfq | 718,634 | 43,251,832 | 2.02% |
| 2023-09-01 | 59.58 | 60.08 | 58.40 | 59.76 | 30.61 | qfq | 515,600 | 30,700,030 | 1.08% |
| 2023-08-31 | 59.00 | 60.00 | 58.00 | 59.12 | 30.29 | qfq | 726,634 | 42,964,449 | 1.30% |
| 2023-08-30 | 57.87 | 59.59 | 57.85 | 58.36 | 29.90 | qfq | 724,828 | 42,676,145 | 1.18% |
| 2023-08-29 | 54.48 | 58.00 | 54.23 | 57.68 | 29.55 | qfq | 1,004,800 | 57,132,418 | 5.85% |
| 2023-08-28 | 59.77 | 60.49 | 54.00 | 54.49 | 27.91 | qfq | 1,257,141 | 70,930,626 | -3.86% |
| 2023-08-25 | 58.35 | 58.40 | 55.87 | 56.68 | 29.04 | qfq | 593,558 | 33,810,918 | -2.65% |
| 2023-08-24 | 58.95 | 60.33 | 57.01 | 58.22 | 29.83 | qfq | 858,800 | 50,210,699 | -0.92% |
| 2023-08-23 | 62.88 | 62.88 | 58.61 | 58.76 | 30.10 | qfq | 1,028,391 | 61,715,744 | -5.73% |
| 2023-08-22 | 65.17 | 66.00 | 61.68 | 62.33 | 31.93 | qfq | 1,079,747 | 67,966,099 | -4.33% |
| 2023-08-21 | 66.20 | 67.12 | 65.01 | 65.15 | 33.38 | qfq | 506,243 | 33,494,710 | -1.59% |
| 2023-08-18 | 68.00 | 68.98 | 65.92 | 66.20 | 33.91 | qfq | 450,100 | 30,094,701 | -2.09% |
| 2023-08-17 | 67.12 | 68.68 | 66.10 | 67.61 | 34.64 | qfq | 512,300 | 34,570,905 | 0.00% |
| 2023-08-16 | 69.11 | 69.11 | 67.50 | 67.61 | 34.64 | qfq | 214,700 | 14,593,802 | -0.72% |
| 2023-08-15 | 69.61 | 69.61 | 67.50 | 68.10 | 34.89 | qfq | 299,500 | 20,377,235 | -1.13% |
| 2023-08-14 | 69.47 | 69.51 | 67.78 | 68.88 | 35.29 | qfq | 384,700 | 26,294,730 | -0.75% |
| 2023-08-11 | 70.73 | 70.74 | 69.34 | 69.40 | 35.55 | qfq | 262,967 | 18,382,399 | -1.94% |
| 2023-08-10 | 70.63 | 71.60 | 70.45 | 70.77 | 36.26 | qfq | 223,800 | 15,854,428 | 0.18% |
| 2023-08-09 | 70.49 | 71.10 | 70.19 | 70.64 | 36.19 | qfq | 187,370 | 13,212,223 | 0.24% |
| 2023-08-08 | 71.26 | 71.67 | 70.23 | 70.47 | 36.10 | qfq | 285,621 | 20,153,888 | -1.03% |
| 2023-08-07 | 72.00 | 72.27 | 70.92 | 71.20 | 36.48 | qfq | 247,900 | 17,672,255 | -1.06% |
| 2023-08-04 | 72.23 | 73.11 | 71.91 | 71.96 | 36.86 | qfq | 348,810 | 25,202,167 | -0.37% |
| 2023-08-03 | 72.31 | 73.18 | 71.95 | 72.23 | 37.00 | qfq | 242,610 | 17,578,657 | -0.70% |
| 2023-08-02 | 72.88 | 73.66 | 72.05 | 72.74 | 37.26 | qfq | 380,922 | 27,843,389 | 0.41% |
| 2023-08-01 | 72.23 | 72.89 | 71.45 | 72.44 | 37.11 | qfq | 347,902 | 25,102,343 | 0.24% |
| 2023-07-31 | 70.87 | 73.77 | 70.77 | 72.27 | 37.02 | qfq | 604,400 | 43,792,901 | 1.99% |
| 2023-07-28 | 70.34 | 71.30 | 69.71 | 70.86 | 36.30 | qfq | 406,000 | 28,694,887 | 0.57% |
| 2023-07-27 | 70.08 | 71.46 | 70.08 | 70.46 | 36.10 | qfq | 479,900 | 33,918,283 | 0.40% |
| 2023-07-26 | 70.88 | 71.65 | 70.10 | 70.18 | 35.95 | qfq | 408,900 | 28,809,671 | -0.99% |
| 2023-07-25 | 70.96 | 71.82 | 70.47 | 70.88 | 36.31 | qfq | 497,070 | 35,311,215 | 0.75% |
| 2023-07-24 | 71.25 | 71.73 | 70.07 | 70.35 | 36.04 | qfq | 293,671 | 20,766,145 | -1.28% |
| 2023-07-21 | 72.12 | 72.38 | 71.00 | 71.26 | 36.51 | qfq | 462,291 | 33,059,428 | -1.10% |
| 2023-07-20 | 72.92 | 73.65 | 72.01 | 72.05 | 36.91 | qfq | 373,595 | 27,244,859 | -0.39% |
| 2023-07-19 | 74.83 | 74.83 | 72.08 | 72.33 | 37.05 | qfq | 423,680 | 30,804,524 | -2.65% |
| 2023-07-18 | 73.90 | 75.11 | 73.00 | 74.30 | 38.06 | qfq | 330,300 | 24,413,338 | 0.55% |