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
万辰集团300972.SZ
最近收盘价189.502026-07-17
最近交易日2026-07-17
成交量（股）3,459,392
成交额（元）674,689,796
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-04-24 | 2026-05-06 | cash_dividend | 0.8372088 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-10 | 2025-11-17 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-13 | 2025-05-20 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-14 | 2025-01-21 | cash_dividend | 0.2 | — | — | — | 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 | 206.00 | 207.87 | 188.00 | 189.50 | 189.50 | qfq | 3,459,392 | 674,689,796 | -8.45% |
| 2026-07-16 | 206.00 | 208.88 | 197.00 | 206.99 | 206.99 | qfq | 3,130,700 | 637,660,902 | 0.47% |
| 2026-07-15 | 195.00 | 210.80 | 192.30 | 206.03 | 206.03 | qfq | 4,305,510 | 881,506,631 | 5.31% |
| 2026-07-14 | 191.82 | 196.53 | 186.31 | 195.64 | 195.64 | qfq | 1,814,977 | 347,956,609 | 1.75% |
| 2026-07-13 | 194.14 | 198.12 | 190.99 | 192.28 | 192.28 | qfq | 2,172,074 | 419,379,561 | -0.98% |
| 2026-07-10 | 194.91 | 199.80 | 192.20 | 194.19 | 194.19 | qfq | 1,808,937 | 354,423,277 | -0.82% |
| 2026-07-09 | 199.12 | 202.00 | 193.90 | 195.80 | 195.80 | qfq | 2,348,844 | 462,252,880 | -2.85% |
| 2026-07-08 | 195.06 | 206.68 | 195.06 | 201.55 | 201.55 | qfq | 2,960,169 | 596,918,993 | 2.72% |
| 2026-07-07 | 198.00 | 200.76 | 195.02 | 196.21 | 196.21 | qfq | 1,600,300 | 316,095,570 | -1.61% |
| 2026-07-06 | 186.00 | 200.60 | 183.58 | 199.43 | 199.43 | qfq | 3,146,969 | 610,072,711 | 6.15% |
| 2026-07-03 | 183.60 | 191.90 | 180.74 | 187.88 | 187.88 | qfq | 2,596,000 | 486,022,004 | 2.89% |
| 2026-07-02 | 182.02 | 188.90 | 177.97 | 182.60 | 182.60 | qfq | 2,984,745 | 549,942,389 | 1.46% |
| 2026-07-01 | 173.41 | 181.48 | 170.00 | 179.98 | 179.98 | qfq | 1,985,577 | 351,892,768 | 3.79% |
| 2026-06-30 | 176.66 | 177.87 | 170.80 | 173.41 | 173.41 | qfq | 1,619,600 | 280,303,977 | -2.11% |
| 2026-06-29 | 166.32 | 178.90 | 163.95 | 177.15 | 177.15 | qfq | 2,671,925 | 461,717,383 | 6.65% |
| 2026-06-26 | 171.00 | 171.71 | 165.02 | 166.10 | 166.10 | qfq | 1,876,447 | 313,634,781 | -2.87% |
| 2026-06-25 | 174.00 | 176.00 | 169.01 | 171.00 | 171.00 | qfq | 1,732,151 | 297,507,089 | -1.73% |
| 2026-06-24 | 177.73 | 178.00 | 173.05 | 174.01 | 174.01 | qfq | 1,567,700 | 273,779,885 | -0.52% |
| 2026-06-23 | 176.00 | 179.26 | 174.03 | 174.92 | 174.92 | qfq | 1,497,213 | 263,797,958 | -1.18% |
| 2026-06-22 | 173.75 | 177.89 | 171.07 | 177.00 | 177.00 | qfq | 2,169,545 | 378,506,837 | 1.11% |
| 2026-06-18 | 178.34 | 181.01 | 174.90 | 175.05 | 175.05 | qfq | 1,913,770 | 338,468,493 | -1.85% |
| 2026-06-17 | 179.54 | 180.80 | 175.10 | 178.35 | 178.35 | qfq | 1,939,011 | 344,470,763 | -0.59% |
| 2026-06-16 | 181.00 | 182.53 | 177.35 | 179.40 | 179.40 | qfq | 2,131,688 | 382,955,504 | -1.43% |
| 2026-06-15 | 191.50 | 194.87 | 179.20 | 182.01 | 182.01 | qfq | 2,665,155 | 490,781,896 | -5.01% |
| 2026-06-12 | 183.91 | 192.00 | 181.81 | 191.60 | 191.60 | qfq | 2,369,481 | 447,588,151 | 4.70% |
| 2026-06-11 | 181.16 | 183.42 | 178.10 | 183.00 | 183.00 | qfq | 1,414,223 | 255,486,674 | 0.77% |
| 2026-06-10 | 181.00 | 184.33 | 179.20 | 181.60 | 181.60 | qfq | 1,490,560 | 270,990,254 | 0.63% |
| 2026-06-09 | 181.24 | 183.09 | 177.67 | 180.46 | 180.46 | qfq | 1,501,030 | 270,115,457 | -0.19% |
| 2026-06-08 | 184.00 | 187.00 | 178.20 | 180.80 | 180.80 | qfq | 2,189,942 | 396,459,024 | -2.27% |
| 2026-06-05 | 188.99 | 192.80 | 183.50 | 185.00 | 185.00 | qfq | 2,131,837 | 396,705,921 | -2.63% |
| 2026-06-04 | 192.09 | 197.43 | 188.59 | 190.00 | 190.00 | qfq | 2,273,862 | 434,893,247 | -1.51% |
| 2026-06-03 | 193.09 | 199.00 | 191.33 | 192.92 | 192.92 | qfq | 2,407,858 | 468,107,186 | 0.65% |
| 2026-06-02 | 193.39 | 197.98 | 189.53 | 191.67 | 191.67 | qfq | 2,920,501 | 562,209,465 | -0.88% |
| 2026-06-01 | 182.64 | 197.88 | 180.80 | 193.38 | 193.38 | qfq | 4,008,700 | 769,886,131 | 6.43% |
| 2026-05-29 | 179.52 | 187.87 | 178.89 | 181.69 | 181.69 | qfq | 3,416,407 | 624,744,282 | 0.94% |
| 2026-05-28 | 187.01 | 190.00 | 175.01 | 180.00 | 180.00 | qfq | 5,528,310 | 993,389,864 | -5.26% |
| 2026-05-27 | 195.70 | 198.88 | 182.49 | 190.00 | 190.00 | qfq | 5,668,606 | 1,091,442,207 | -6.13% |
| 2026-05-26 | 207.00 | 210.98 | 202.11 | 202.40 | 202.40 | qfq | 1,767,300 | 363,261,437 | -2.10% |
| 2026-05-25 | 208.99 | 209.97 | 202.00 | 206.75 | 206.75 | qfq | 2,277,063 | 468,155,199 | -1.31% |
| 2026-05-22 | 215.00 | 215.50 | 208.19 | 209.50 | 209.50 | qfq | 1,529,571 | 321,159,617 | -1.98% |
| 2026-05-21 | 216.73 | 221.58 | 213.50 | 213.74 | 213.74 | qfq | 1,544,887 | 336,427,174 | -1.93% |
| 2026-05-20 | 222.00 | 224.85 | 213.30 | 217.94 | 217.94 | qfq | 1,787,310 | 388,384,249 | -1.83% |
| 2026-05-19 | 223.64 | 224.16 | 218.20 | 222.00 | 222.00 | qfq | 1,745,718 | 384,829,421 | -0.75% |
| 2026-05-18 | 225.12 | 228.67 | 220.10 | 223.67 | 223.67 | qfq | 1,842,233 | 412,769,958 | -1.79% |
| 2026-05-15 | 230.99 | 235.29 | 226.05 | 227.75 | 227.75 | qfq | 1,627,853 | 372,311,419 | -2.21% |
| 2026-05-14 | 226.98 | 241.86 | 225.56 | 232.89 | 232.89 | qfq | 2,035,112 | 476,107,293 | 2.60% |
| 2026-05-13 | 228.69 | 233.11 | 223.76 | 226.99 | 226.99 | qfq | 1,579,718 | 358,648,594 | -1.74% |
| 2026-05-12 | 226.99 | 233.94 | 226.49 | 231.00 | 231.00 | qfq | 1,927,851 | 444,184,884 | 1.34% |
| 2026-05-11 | 221.19 | 233.33 | 218.16 | 227.94 | 227.94 | qfq | 1,932,314 | 435,209,104 | 2.68% |
| 2026-05-08 | 227.98 | 228.18 | 218.00 | 222.00 | 222.00 | qfq | 1,639,108 | 364,716,059 | -2.56% |
| 2026-05-07 | 223.71 | 229.68 | 222.79 | 227.84 | 227.84 | qfq | 1,834,468 | 415,006,763 | 1.85% |
| 2026-05-06 | 223.00 | 226.73 | 212.04 | 223.70 | 223.70 | qfq | 2,629,048 | 581,627,840 | -1.37% |
| 2026-04-30 | 223.88 | 234.53 | 219.10 | 226.81 | 225.97 | qfq | 2,912,558 | 666,073,255 | 0.98% |
| 2026-04-29 | 209.95 | 233.00 | 207.83 | 224.60 | 223.77 | qfq | 5,482,291 | 1,214,629,765 | 10.20% |
| 2026-04-28 | 211.03 | 211.04 | 201.62 | 203.81 | 203.06 | qfq | 1,792,900 | 366,217,014 | -3.41% |
| 2026-04-27 | 207.73 | 213.75 | 206.76 | 211.00 | 210.22 | qfq | 1,417,300 | 298,210,878 | 1.44% |
| 2026-04-24 | 215.36 | 215.55 | 205.10 | 208.01 | 207.24 | qfq | 1,507,745 | 313,957,644 | -3.70% |
| 2026-04-23 | 209.01 | 218.88 | 207.12 | 216.01 | 215.21 | qfq | 2,570,880 | 554,395,139 | 3.36% |
| 2026-04-22 | 205.33 | 209.52 | 202.00 | 208.98 | 208.21 | qfq | 1,080,398 | 223,745,087 | 1.78% |
| 2026-04-21 | 205.92 | 208.65 | 201.20 | 205.33 | 204.57 | qfq | 1,028,932 | 211,019,542 | -0.51% |
| 2026-04-20 | 203.64 | 210.70 | 202.31 | 206.38 | 205.62 | qfq | 1,645,000 | 339,923,579 | 1.34% |
| 2026-04-17 | 208.70 | 209.55 | 201.67 | 203.65 | 202.90 | qfq | 1,357,934 | 278,245,119 | -3.25% |
| 2026-04-16 | 205.68 | 213.30 | 203.63 | 210.50 | 209.72 | qfq | 2,056,784 | 431,159,813 | 2.34% |
| 2026-04-15 | 195.00 | 207.68 | 194.00 | 205.69 | 204.93 | qfq | 1,585,984 | 320,954,526 | 5.56% |
| 2026-04-14 | 192.78 | 195.72 | 191.00 | 194.85 | 194.13 | qfq | 1,045,969 | 202,418,775 | 0.52% |
| 2026-04-13 | 200.12 | 201.60 | 192.50 | 193.85 | 193.13 | qfq | 2,221,709 | 434,778,406 | -5.12% |
| 2026-04-10 | 201.66 | 208.00 | 199.58 | 204.30 | 203.55 | qfq | 1,172,873 | 237,456,014 | 3.70% |
| 2026-04-09 | 199.75 | 201.50 | 196.50 | 197.01 | 196.28 | qfq | 814,700 | 161,843,341 | -1.37% |
| 2026-04-08 | 199.00 | 200.80 | 196.01 | 199.75 | 199.01 | qfq | 1,148,425 | 229,150,454 | 1.51% |
| 2026-04-07 | 195.00 | 201.07 | 194.01 | 196.77 | 196.04 | qfq | 1,046,100 | 206,163,908 | 0.47% |
| 2026-04-03 | 200.50 | 200.76 | 194.21 | 195.84 | 195.12 | qfq | 890,300 | 174,900,571 | -1.90% |
| 2026-04-02 | 194.64 | 201.00 | 191.29 | 199.63 | 198.89 | qfq | 1,882,179 | 372,409,918 | 2.65% |
| 2026-04-01 | 185.06 | 195.68 | 182.56 | 194.47 | 193.75 | qfq | 1,794,980 | 343,739,749 | 6.56% |
| 2026-03-31 | 183.65 | 187.29 | 182.34 | 182.50 | 181.83 | qfq | 1,117,678 | 205,886,941 | -0.84% |
| 2026-03-30 | 180.97 | 184.24 | 178.36 | 184.05 | 183.37 | qfq | 1,343,700 | 244,584,000 | 1.11% |
| 2026-03-27 | 182.91 | 184.99 | 181.51 | 182.03 | 181.36 | qfq | 1,117,082 | 204,892,091 | -0.89% |
| 2026-03-26 | 185.65 | 189.77 | 182.15 | 183.67 | 182.99 | qfq | 1,105,520 | 204,815,153 | -1.07% |
| 2026-03-25 | 184.47 | 188.56 | 183.52 | 185.66 | 184.97 | qfq | 1,181,138 | 220,333,158 | 0.54% |
| 2026-03-24 | 188.95 | 189.00 | 181.50 | 184.66 | 183.98 | qfq | 1,341,151 | 247,810,514 | -0.17% |
| 2026-03-23 | 190.00 | 194.95 | 183.97 | 184.97 | 184.29 | qfq | 2,086,427 | 392,817,524 | -3.41% |
| 2026-03-20 | 191.32 | 195.58 | 189.02 | 191.50 | 190.79 | qfq | 1,642,493 | 315,500,376 | 0.99% |
| 2026-03-19 | 194.51 | 196.96 | 188.52 | 189.63 | 188.93 | qfq | 2,099,097 | 403,066,098 | -2.80% |
| 2026-03-18 | 196.56 | 199.86 | 190.02 | 195.09 | 194.37 | qfq | 3,858,400 | 751,365,648 | 1.56% |
| 2026-03-17 | 201.05 | 202.98 | 186.16 | 192.10 | 191.39 | qfq | 3,227,576 | 619,734,938 | -4.19% |
| 2026-03-16 | 199.80 | 204.00 | 194.10 | 200.50 | 199.76 | qfq | 1,551,326 | 308,781,888 | 1.41% |
| 2026-03-13 | 194.30 | 199.28 | 190.20 | 197.71 | 196.98 | qfq | 1,323,522 | 260,001,868 | 1.76% |
| 2026-03-12 | 198.77 | 202.98 | 193.05 | 194.30 | 193.58 | qfq | 1,001,585 | 196,230,377 | -2.40% |
| 2026-03-11 | 199.12 | 201.42 | 197.00 | 199.08 | 198.35 | qfq | 1,100,985 | 218,641,009 | -0.33% |
| 2026-03-10 | 197.97 | 201.49 | 197.01 | 199.74 | 199.00 | qfq | 1,487,162 | 296,521,011 | 0.47% |
| 2026-03-09 | 202.22 | 202.81 | 190.66 | 198.80 | 198.07 | qfq | 2,350,962 | 460,833,351 | -1.49% |
| 2026-03-06 | 195.44 | 203.50 | 193.88 | 201.81 | 201.07 | qfq | 1,492,921 | 299,578,885 | 3.49% |
| 2026-03-05 | 194.62 | 197.80 | 191.01 | 195.00 | 194.28 | qfq | 1,664,675 | 322,802,218 | 1.11% |
| 2026-03-04 | 197.92 | 198.98 | 192.18 | 192.85 | 192.14 | qfq | 1,531,455 | 297,737,261 | -2.52% |
| 2026-03-03 | 203.44 | 205.98 | 197.00 | 197.84 | 197.11 | qfq | 1,532,257 | 307,677,965 | -2.29% |
| 2026-03-02 | 204.00 | 207.98 | 202.00 | 202.48 | 201.73 | qfq | 2,150,239 | 439,673,356 | -1.71% |
| 2026-02-27 | 209.00 | 209.00 | 204.50 | 206.00 | 205.24 | qfq | 1,085,640 | 224,011,898 | -1.48% |
| 2026-02-26 | 203.96 | 210.17 | 200.51 | 209.09 | 208.32 | qfq | 1,989,878 | 409,982,782 | 2.75% |
| 2026-02-25 | 207.00 | 208.90 | 200.00 | 203.49 | 202.74 | qfq | 1,837,725 | 372,698,014 | -1.22% |
| 2026-02-24 | 209.82 | 216.28 | 205.61 | 206.00 | 205.24 | qfq | 1,811,000 | 380,013,932 | -0.96% |
| 2026-02-13 | 206.00 | 213.00 | 205.66 | 208.00 | 207.23 | qfq | 1,231,712 | 257,915,702 | 0.88% |
| 2026-02-12 | 208.20 | 213.29 | 205.24 | 206.19 | 205.43 | qfq | 1,318,366 | 273,795,592 | -1.11% |
| 2026-02-11 | 212.37 | 215.79 | 207.50 | 208.50 | 207.73 | qfq | 1,535,981 | 324,160,741 | -1.84% |
| 2026-02-10 | 213.89 | 213.90 | 207.40 | 212.41 | 211.63 | qfq | 1,335,778 | 281,566,499 | -0.73% |
| 2026-02-09 | 208.00 | 219.00 | 206.36 | 213.97 | 213.18 | qfq | 2,414,230 | 515,088,128 | 3.07% |
| 2026-02-06 | 212.41 | 215.35 | 206.26 | 207.60 | 206.83 | qfq | 2,149,965 | 451,368,246 | -2.80% |
| 2026-02-05 | 209.47 | 216.89 | 204.12 | 213.57 | 212.78 | qfq | 2,389,878 | 507,981,762 | 2.04% |
| 2026-02-04 | 195.00 | 212.52 | 192.00 | 209.30 | 208.53 | qfq | 3,630,460 | 739,116,248 | 7.33% |
| 2026-02-03 | 194.96 | 199.14 | 189.50 | 195.00 | 194.28 | qfq | 3,180,687 | 614,463,550 | 0.28% |
| 2026-02-02 | 201.84 | 204.49 | 191.55 | 194.45 | 193.73 | qfq | 2,860,039 | 563,578,641 | -3.75% |
| 2026-01-30 | 205.00 | 214.97 | 201.48 | 202.03 | 201.28 | qfq | 2,980,552 | 616,396,806 | -0.60% |
| 2026-01-29 | 209.65 | 212.90 | 201.50 | 203.25 | 202.50 | qfq | 3,796,196 | 785,680,785 | -6.57% |
| 2026-01-28 | 237.00 | 240.89 | 216.36 | 217.55 | 216.75 | qfq | 4,580,095 | 1,031,929,683 | -4.63% |
| 2026-01-27 | 226.00 | 230.50 | 219.01 | 228.12 | 227.28 | qfq | 3,122,082 | 701,182,703 | 2.48% |
| 2026-01-26 | 220.00 | 228.30 | 214.57 | 222.60 | 221.78 | qfq | 3,220,691 | 712,704,719 | 1.41% |
| 2026-01-23 | 212.04 | 222.74 | 210.00 | 219.50 | 218.69 | qfq | 2,765,090 | 601,169,471 | 3.51% |
| 2026-01-22 | 209.79 | 218.55 | 207.00 | 212.06 | 211.28 | qfq | 2,048,778 | 435,104,452 | 1.11% |
| 2026-01-21 | 209.88 | 211.99 | 200.58 | 209.74 | 208.97 | qfq | 3,530,958 | 727,333,486 | -1.07% |
| 2026-01-20 | 202.00 | 215.00 | 200.21 | 212.00 | 211.22 | qfq | 4,220,144 | 885,974,332 | 6.04% |
| 2026-01-19 | 190.00 | 202.50 | 190.00 | 199.93 | 199.19 | qfq | 3,728,305 | 741,222,654 | 4.13% |
| 2026-01-16 | 193.68 | 196.93 | 190.51 | 192.00 | 191.29 | qfq | 2,266,239 | 437,507,457 | -0.87% |
| 2026-01-15 | 190.40 | 195.15 | 190.01 | 193.68 | 192.97 | qfq | 1,948,699 | 375,610,576 | 1.72% |
| 2026-01-14 | 195.00 | 195.48 | 186.50 | 190.40 | 189.70 | qfq | 2,471,759 | 472,919,318 | -2.11% |
| 2026-01-13 | 197.90 | 200.85 | 192.20 | 194.50 | 193.78 | qfq | 2,147,021 | 420,037,210 | -1.77% |
| 2026-01-12 | 207.23 | 211.00 | 194.01 | 198.00 | 197.27 | qfq | 2,753,658 | 548,629,606 | -5.36% |
| 2026-01-09 | 204.00 | 209.30 | 201.27 | 209.21 | 208.44 | qfq | 1,894,907 | 389,366,570 | 1.97% |
| 2026-01-08 | 213.12 | 214.82 | 201.22 | 205.16 | 204.40 | qfq | 2,249,621 | 463,398,729 | -4.49% |
| 2026-01-07 | 211.50 | 220.00 | 210.42 | 214.80 | 214.01 | qfq | 2,187,036 | 469,227,732 | 0.99% |
| 2026-01-06 | 203.61 | 214.80 | 202.73 | 212.70 | 211.91 | qfq | 3,075,603 | 643,651,421 | 5.18% |
| 2026-01-05 | 200.58 | 204.70 | 197.51 | 202.23 | 201.48 | qfq | 1,859,123 | 374,974,778 | 0.58% |
| 2025-12-31 | 200.60 | 206.49 | 200.05 | 201.07 | 200.33 | qfq | 1,197,213 | 242,765,890 | 0.20% |
| 2025-12-30 | 204.00 | 204.59 | 199.50 | 200.66 | 199.92 | qfq | 1,250,586 | 251,578,366 | -1.76% |
| 2025-12-29 | 202.00 | 209.40 | 199.00 | 204.25 | 203.50 | qfq | 1,479,837 | 301,190,876 | 0.91% |
| 2025-12-26 | 200.01 | 205.87 | 196.67 | 202.40 | 201.65 | qfq | 1,588,199 | 319,349,426 | 1.64% |
| 2025-12-25 | 197.00 | 202.00 | 195.70 | 199.13 | 198.39 | qfq | 1,481,230 | 295,424,476 | 1.23% |
| 2025-12-24 | 193.16 | 198.70 | 193.00 | 196.72 | 195.99 | qfq | 1,319,874 | 259,702,633 | 1.29% |
| 2025-12-23 | 194.80 | 198.99 | 191.63 | 194.21 | 193.49 | qfq | 1,653,814 | 322,586,161 | 0.92% |
| 2025-12-22 | 190.00 | 195.00 | 185.52 | 192.44 | 191.73 | qfq | 2,031,738 | 390,516,248 | -0.28% |
| 2025-12-19 | 188.62 | 196.60 | 187.01 | 192.99 | 192.28 | qfq | 2,554,782 | 492,713,288 | 2.75% |
| 2025-12-18 | 188.00 | 195.00 | 186.03 | 187.82 | 187.13 | qfq | 2,432,440 | 462,247,369 | -0.10% |
| 2025-12-17 | 177.42 | 189.85 | 177.00 | 188.00 | 187.31 | qfq | 2,937,993 | 545,364,745 | 5.32% |
| 2025-12-16 | 177.00 | 182.78 | 177.00 | 178.50 | 177.84 | qfq | 1,452,252 | 260,687,740 | 0.00% |
| 2025-12-15 | 176.81 | 179.80 | 174.33 | 178.50 | 177.84 | qfq | 2,122,143 | 377,317,589 | 0.35% |
| 2025-12-12 | 176.95 | 179.77 | 172.00 | 177.88 | 177.22 | qfq | 5,144,672 | 904,138,957 | -0.55% |
| 2025-12-11 | 172.00 | 179.99 | 171.00 | 178.87 | 178.21 | qfq | 1,692,029 | 300,685,539 | -0.20% |
| 2025-12-10 | 183.80 | 185.78 | 179.00 | 179.23 | 178.57 | qfq | 1,342,938 | 243,238,916 | -0.21% |
| 2025-12-09 | 181.00 | 184.00 | 178.41 | 179.61 | 178.95 | qfq | 1,213,200 | 218,515,329 | -0.77% |
| 2025-12-08 | 182.11 | 182.57 | 179.00 | 181.00 | 180.33 | qfq | 1,423,323 | 257,099,663 | -0.38% |
| 2025-12-05 | 179.80 | 185.00 | 178.50 | 181.69 | 181.02 | qfq | 1,406,909 | 257,204,672 | 1.05% |
| 2025-12-04 | 182.39 | 182.41 | 176.00 | 179.80 | 179.14 | qfq | 1,022,048 | 182,590,659 | -1.44% |
| 2025-12-03 | 186.01 | 187.41 | 181.10 | 182.43 | 181.76 | qfq | 1,266,052 | 231,218,681 | -2.41% |
| 2025-12-02 | 185.33 | 188.00 | 183.82 | 186.94 | 186.25 | qfq | 1,436,808 | 266,970,657 | 0.93% |
| 2025-12-01 | 182.07 | 189.59 | 180.03 | 185.21 | 184.53 | qfq | 2,464,179 | 457,369,786 | 3.75% |
| 2025-11-28 | 171.97 | 179.31 | 171.88 | 178.52 | 177.86 | qfq | 1,454,598 | 257,596,894 | 3.05% |
| 2025-11-27 | 171.76 | 175.33 | 170.20 | 173.24 | 172.60 | qfq | 1,024,100 | 178,060,709 | 1.01% |
| 2025-11-26 | 168.75 | 171.88 | 168.00 | 171.50 | 170.87 | qfq | 887,420 | 151,275,358 | 1.83% |
| 2025-11-25 | 169.00 | 172.00 | 167.21 | 168.41 | 167.79 | qfq | 962,873 | 163,539,386 | 0.38% |
| 2025-11-24 | 166.61 | 169.47 | 166.10 | 167.77 | 167.15 | qfq | 1,390,188 | 232,891,082 | 0.70% |
| 2025-11-21 | 169.00 | 170.97 | 166.11 | 166.61 | 166.00 | qfq | 1,520,673 | 255,855,220 | -0.96% |
| 2025-11-20 | 173.61 | 175.70 | 167.25 | 168.22 | 167.60 | qfq | 1,834,500 | 310,725,440 | -3.10% |
| 2025-11-19 | 174.75 | 176.95 | 172.15 | 173.60 | 172.96 | qfq | 1,163,897 | 203,260,574 | -0.75% |
| 2025-11-18 | 179.85 | 180.76 | 173.45 | 174.91 | 174.26 | qfq | 1,375,595 | 242,127,674 | -3.24% |
| 2025-11-17 | 178.63 | 183.57 | 176.43 | 180.77 | 180.10 | qfq | 1,436,802 | 259,320,072 | 1.50% |
| 2025-11-14 | 182.84 | 186.00 | 177.95 | 178.10 | 177.29 | qfq | 1,566,202 | 284,993,266 | -3.14% |
| 2025-11-13 | 187.13 | 188.00 | 182.00 | 183.88 | 183.05 | qfq | 1,911,781 | 352,620,321 | -1.98% |
| 2025-11-12 | 185.52 | 193.70 | 184.08 | 187.59 | 186.74 | qfq | 2,741,505 | 520,749,160 | 0.85% |
| 2025-11-11 | 184.53 | 188.50 | 183.00 | 186.00 | 185.16 | qfq | 2,189,463 | 407,058,557 | -0.79% |
| 2025-11-10 | 179.99 | 188.60 | 174.37 | 187.49 | 186.64 | qfq | 3,149,931 | 579,968,766 | 3.77% |
| 2025-11-07 | 178.89 | 187.20 | 176.68 | 180.68 | 179.86 | qfq | 1,935,808 | 354,931,141 | 0.68% |
| 2025-11-06 | 177.00 | 179.99 | 174.60 | 179.46 | 178.65 | qfq | 1,256,469 | 222,896,226 | 1.10% |
| 2025-11-05 | 179.12 | 180.58 | 175.26 | 177.50 | 176.70 | qfq | 1,610,055 | 285,809,901 | -1.72% |
| 2025-11-04 | 182.97 | 184.89 | 178.70 | 180.61 | 179.79 | qfq | 1,429,402 | 258,215,720 | -1.78% |
| 2025-11-03 | 176.18 | 186.50 | 174.90 | 183.88 | 183.05 | qfq | 3,312,422 | 602,442,240 | 4.02% |
| 2025-10-31 | 173.63 | 180.58 | 173.38 | 176.78 | 175.98 | qfq | 2,549,721 | 454,709,939 | 1.07% |
| 2025-10-30 | 173.22 | 176.80 | 173.22 | 174.91 | 174.12 | qfq | 1,490,048 | 259,845,673 | -0.34% |
| 2025-10-29 | 179.66 | 180.07 | 170.50 | 175.50 | 174.70 | qfq | 2,316,254 | 402,935,101 | -2.23% |
| 2025-10-28 | 174.00 | 181.50 | 173.06 | 179.50 | 178.69 | qfq | 2,100,356 | 373,968,681 | 2.98% |
| 2025-10-27 | 173.00 | 178.50 | 172.56 | 174.30 | 173.51 | qfq | 2,395,456 | 418,146,745 | 0.44% |
| 2025-10-24 | 179.38 | 179.90 | 170.00 | 173.53 | 172.74 | qfq | 3,817,583 | 659,612,123 | -2.34% |
| 2025-10-23 | 176.00 | 185.00 | 174.17 | 177.69 | 176.89 | qfq | 3,295,956 | 593,763,757 | 0.20% |
| 2025-10-22 | 202.28 | 203.00 | 176.70 | 177.34 | 176.54 | qfq | 5,415,398 | 1,007,132,541 | -10.86% |
| 2025-10-21 | 193.12 | 200.25 | 188.01 | 198.95 | 198.05 | qfq | 2,812,580 | 549,531,887 | 3.02% |
| 2025-10-20 | 196.00 | 199.00 | 190.50 | 193.12 | 192.25 | qfq | 2,189,827 | 422,094,236 | -1.24% |
| 2025-10-17 | 195.00 | 201.20 | 190.59 | 195.54 | 194.65 | qfq | 2,523,775 | 493,903,367 | 1.33% |
| 2025-10-16 | 189.04 | 199.00 | 189.00 | 192.98 | 192.11 | qfq | 2,903,583 | 565,999,038 | 0.51% |
| 2025-10-15 | 174.04 | 192.50 | 174.04 | 192.00 | 191.13 | qfq | 3,343,642 | 619,121,033 | 10.64% |
| 2025-10-14 | 178.63 | 179.88 | 173.02 | 173.54 | 172.75 | qfq | 2,380,575 | 419,303,277 | -3.04% |
| 2025-10-13 | 181.10 | 187.00 | 176.30 | 178.99 | 178.18 | qfq | 2,413,061 | 434,072,008 | -3.74% |
| 2025-10-10 | 180.61 | 193.00 | 179.58 | 185.94 | 185.10 | qfq | 3,064,183 | 577,729,804 | 2.95% |
| 2025-10-09 | 182.86 | 182.86 | 173.15 | 180.61 | 179.79 | qfq | 2,512,615 | 448,194,521 | -0.49% |
| 2025-09-30 | 174.82 | 181.68 | 171.82 | 181.50 | 180.68 | qfq | 2,531,105 | 447,734,367 | 3.82% |
| 2025-09-29 | 175.25 | 178.88 | 172.45 | 174.82 | 174.03 | qfq | 1,606,123 | 280,358,012 | -0.10% |
| 2025-09-26 | 177.00 | 180.60 | 173.08 | 174.99 | 174.20 | qfq | 2,613,000 | 463,219,005 | 0.43% |
| 2025-09-25 | 170.70 | 175.38 | 169.28 | 174.24 | 173.45 | qfq | 2,403,674 | 414,621,173 | 1.20% |
| 2025-09-24 | 169.20 | 175.99 | 168.40 | 172.18 | 171.40 | qfq | 2,672,529 | 464,628,060 | 2.23% |
| 2025-09-23 | 168.00 | 171.03 | 164.76 | 168.43 | 167.67 | qfq | 1,855,898 | 311,061,660 | -0.35% |
| 2025-09-22 | 171.55 | 172.48 | 167.50 | 169.02 | 168.25 | qfq | 1,829,394 | 309,198,879 | -1.47% |
| 2025-09-19 | 169.51 | 171.80 | 168.31 | 171.55 | 170.77 | qfq | 1,685,786 | 287,057,572 | 0.88% |
| 2025-09-18 | 170.52 | 174.99 | 169.02 | 170.06 | 169.29 | qfq | 2,492,914 | 426,505,637 | -0.94% |
| 2025-09-17 | 172.67 | 176.80 | 171.30 | 171.68 | 170.90 | qfq | 2,930,075 | 510,110,251 | -0.78% |
| 2025-09-16 | 167.30 | 174.27 | 166.18 | 173.03 | 172.25 | qfq | 3,553,124 | 609,592,204 | 3.30% |
| 2025-09-15 | 170.99 | 171.64 | 166.71 | 167.50 | 166.74 | qfq | 2,665,668 | 450,018,130 | -1.73% |
| 2025-09-12 | 171.95 | 175.59 | 170.31 | 170.45 | 169.68 | qfq | 2,712,880 | 467,604,589 | -0.84% |
| 2025-09-11 | 176.73 | 178.57 | 168.46 | 171.90 | 171.12 | qfq | 4,444,737 | 760,508,339 | -3.13% |
| 2025-09-10 | 179.49 | 184.50 | 173.70 | 177.45 | 176.65 | qfq | 4,291,484 | 761,809,912 | -2.29% |
| 2025-09-09 | 193.00 | 194.35 | 180.00 | 181.60 | 180.78 | qfq | 3,613,763 | 669,165,564 | -6.15% |
| 2025-09-08 | 192.17 | 200.42 | 189.50 | 193.49 | 192.61 | qfq | 3,880,720 | 757,495,871 | 0.68% |
| 2025-09-05 | 189.67 | 195.45 | 185.23 | 192.19 | 191.32 | qfq | 2,936,212 | 558,616,898 | 0.96% |
| 2025-09-04 | 196.14 | 197.90 | 182.73 | 190.36 | 189.50 | qfq | 4,027,276 | 762,305,114 | -4.11% |
| 2025-09-03 | 199.02 | 205.63 | 196.00 | 198.52 | 197.62 | qfq | 3,323,931 | 665,466,229 | -0.51% |
| 2025-09-02 | 202.64 | 205.00 | 193.33 | 199.53 | 198.63 | qfq | 3,979,934 | 794,355,841 | -2.53% |
| 2025-09-01 | 206.00 | 214.93 | 197.06 | 204.70 | 203.77 | qfq | 6,551,092 | 1,336,800,822 | -3.35% |
| 2025-08-29 | 181.00 | 211.80 | 181.00 | 211.80 | 210.84 | qfq | 8,721,943 | 1,695,750,067 | 20.00% |
| 2025-08-28 | 166.65 | 177.10 | 166.65 | 176.50 | 175.70 | qfq | 3,844,265 | 666,028,550 | 5.35% |
| 2025-08-27 | 166.02 | 171.82 | 163.68 | 167.54 | 166.78 | qfq | 2,663,255 | 445,019,169 | 2.07% |
| 2025-08-26 | 164.33 | 169.56 | 164.02 | 164.15 | 163.41 | qfq | 2,220,200 | 369,939,874 | -0.04% |
| 2025-08-25 | 150.56 | 165.24 | 148.93 | 164.21 | 163.47 | qfq | 3,917,839 | 621,774,506 | 9.39% |
| 2025-08-22 | 152.40 | 153.81 | 148.00 | 150.11 | 149.43 | qfq | 2,552,451 | 384,785,249 | -1.50% |
| 2025-08-21 | 155.99 | 156.75 | 151.50 | 152.40 | 151.71 | qfq | 1,734,729 | 266,851,788 | -2.55% |
| 2025-08-20 | 157.03 | 159.18 | 153.19 | 156.38 | 155.67 | qfq | 1,618,376 | 251,087,196 | -1.43% |
| 2025-08-19 | 154.40 | 161.55 | 154.05 | 158.65 | 157.93 | qfq | 2,078,540 | 328,694,023 | 2.00% |
| 2025-08-18 | 154.53 | 157.48 | 153.20 | 155.54 | 154.84 | qfq | 2,050,329 | 319,483,774 | 0.52% |
| 2025-08-15 | 150.28 | 157.20 | 149.00 | 154.74 | 154.04 | qfq | 2,101,294 | 324,715,624 | 2.71% |
| 2025-08-14 | 150.54 | 153.58 | 148.20 | 150.65 | 149.97 | qfq | 2,330,300 | 350,379,547 | -0.63% |
| 2025-08-13 | 162.29 | 166.24 | 150.60 | 151.60 | 150.91 | qfq | 5,179,459 | 804,986,303 | -7.00% |
| 2025-08-12 | 172.28 | 180.87 | 162.02 | 163.01 | 162.27 | qfq | 5,886,851 | 999,395,435 | 0.78% |
| 2025-08-11 | 159.92 | 166.29 | 158.23 | 161.75 | 161.02 | qfq | 2,495,605 | 407,500,338 | 0.86% |
| 2025-08-08 | 162.90 | 164.01 | 156.00 | 160.37 | 159.64 | qfq | 2,806,054 | 449,469,626 | 0.22% |
| 2025-08-07 | 148.00 | 161.75 | 147.85 | 160.01 | 159.29 | qfq | 4,830,352 | 763,600,024 | 8.44% |
| 2025-08-06 | 145.40 | 149.30 | 141.00 | 147.56 | 146.89 | qfq | 2,696,790 | 392,402,433 | 1.22% |
| 2025-08-05 | 146.02 | 148.79 | 145.01 | 145.78 | 145.12 | qfq | 1,721,471 | 252,640,078 | -0.16% |
| 2025-08-04 | 143.07 | 147.80 | 142.79 | 146.02 | 145.36 | qfq | 1,795,100 | 261,889,125 | 0.95% |
| 2025-08-01 | 144.30 | 149.11 | 141.49 | 144.65 | 143.99 | qfq | 1,798,200 | 258,274,798 | -0.07% |
| 2025-07-31 | 145.62 | 147.47 | 144.00 | 144.75 | 144.09 | qfq | 1,966,007 | 286,226,224 | -1.17% |
| 2025-07-30 | 144.76 | 150.61 | 141.18 | 146.46 | 145.80 | qfq | 2,995,381 | 440,095,906 | 0.63% |
| 2025-07-29 | 147.06 | 147.06 | 142.21 | 145.55 | 144.89 | qfq | 3,744,164 | 540,298,140 | -0.72% |
| 2025-07-28 | 150.70 | 152.53 | 146.52 | 146.61 | 145.95 | qfq | 2,099,200 | 312,631,690 | -2.75% |
| 2025-07-25 | 151.17 | 157.00 | 149.70 | 150.76 | 150.08 | qfq | 1,673,100 | 255,127,671 | -0.26% |
| 2025-07-24 | 150.31 | 152.57 | 150.01 | 151.16 | 150.48 | qfq | 945,232 | 142,808,295 | 0.15% |
| 2025-07-23 | 152.22 | 153.41 | 150.25 | 150.93 | 150.25 | qfq | 1,251,221 | 189,855,865 | -0.70% |
| 2025-07-22 | 150.45 | 155.29 | 149.98 | 152.00 | 151.31 | qfq | 1,472,500 | 225,509,742 | 0.51% |
| 2025-07-21 | 152.19 | 156.07 | 150.58 | 151.23 | 150.54 | qfq | 1,523,599 | 232,670,855 | -1.53% |
| 2025-07-18 | 152.00 | 156.80 | 152.00 | 153.58 | 152.88 | qfq | 1,591,676 | 245,192,344 | 0.94% |
| 2025-07-17 | 154.50 | 156.01 | 150.66 | 152.15 | 151.46 | qfq | 1,948,667 | 296,929,434 | -1.63% |
| 2025-07-16 | 157.29 | 158.97 | 148.29 | 154.67 | 153.97 | qfq | 3,514,500 | 534,410,327 | -1.98% |
| 2025-07-15 | 162.36 | 163.79 | 157.00 | 157.79 | 157.08 | qfq | 2,028,700 | 322,852,216 | -2.90% |
| 2025-07-14 | 163.93 | 164.79 | 159.43 | 162.50 | 161.76 | qfq | 1,514,217 | 245,279,289 | -1.54% |
| 2025-07-11 | 162.00 | 166.58 | 161.32 | 165.05 | 164.30 | qfq | 1,509,400 | 247,478,271 | 0.26% |
| 2025-07-10 | 168.00 | 168.00 | 161.95 | 164.62 | 163.87 | qfq | 1,164,013 | 192,321,368 | -2.02% |
| 2025-07-09 | 164.52 | 169.56 | 163.17 | 168.01 | 167.25 | qfq | 1,438,479 | 240,988,894 | 2.05% |
| 2025-07-08 | 165.00 | 165.31 | 160.59 | 164.64 | 163.89 | qfq | 1,487,573 | 242,446,174 | -0.22% |
| 2025-07-07 | 158.67 | 166.98 | 155.12 | 165.00 | 164.25 | qfq | 2,763,092 | 447,919,533 | 1.37% |
| 2025-07-04 | 163.00 | 164.77 | 161.80 | 162.77 | 162.03 | qfq | 1,448,500 | 236,390,410 | -0.87% |
| 2025-07-03 | 166.99 | 167.79 | 159.80 | 164.20 | 163.46 | qfq | 3,788,050 | 615,445,027 | -2.65% |
| 2025-07-02 | 187.50 | 189.00 | 166.18 | 168.67 | 167.91 | qfq | 3,658,885 | 638,881,328 | -9.73% |
| 2025-07-01 | 181.21 | 188.72 | 180.01 | 186.85 | 186.00 | qfq | 1,675,329 | 311,161,414 | 3.67% |
| 2025-06-30 | 171.01 | 183.29 | 170.31 | 180.24 | 179.42 | qfq | 2,711,669 | 482,972,574 | 5.84% |
| 2025-06-27 | 170.34 | 171.99 | 168.50 | 170.30 | 169.53 | qfq | 1,126,640 | 192,056,985 | -0.97% |
| 2025-06-26 | 171.47 | 177.64 | 169.50 | 171.97 | 171.19 | qfq | 1,637,803 | 283,194,913 | -0.13% |
| 2025-06-25 | 171.93 | 174.62 | 170.01 | 172.20 | 171.42 | qfq | 1,425,030 | 244,812,504 | 0.17% |
| 2025-06-24 | 172.08 | 172.77 | 169.50 | 171.90 | 171.12 | qfq | 1,423,236 | 243,748,854 | -0.06% |
| 2025-06-23 | 169.69 | 172.04 | 165.20 | 172.00 | 171.22 | qfq | 1,699,621 | 288,167,889 | 1.30% |
| 2025-06-20 | 174.94 | 174.94 | 167.19 | 169.80 | 169.03 | qfq | 1,354,416 | 230,305,993 | -1.23% |
| 2025-06-19 | 173.01 | 174.59 | 168.20 | 171.92 | 171.14 | qfq | 1,977,575 | 338,684,020 | -1.00% |
| 2025-06-18 | 172.37 | 176.19 | 171.28 | 173.66 | 172.87 | qfq | 1,453,771 | 252,447,413 | 0.54% |
| 2025-06-17 | 184.19 | 185.10 | 172.01 | 172.73 | 171.95 | qfq | 3,017,369 | 532,608,260 | -5.74% |
| 2025-06-16 | 184.10 | 186.19 | 178.10 | 183.25 | 182.42 | qfq | 1,912,018 | 348,122,814 | -0.44% |
| 2025-06-13 | 195.53 | 196.50 | 181.55 | 184.06 | 183.23 | qfq | 4,416,240 | 823,830,267 | -5.35% |
| 2025-06-12 | 189.28 | 195.00 | 185.20 | 194.46 | 193.58 | qfq | 2,645,389 | 505,954,365 | 3.44% |
| 2025-06-11 | 183.47 | 190.50 | 182.71 | 188.00 | 187.15 | qfq | 1,732,335 | 325,053,319 | 2.52% |
| 2025-06-10 | 185.20 | 188.20 | 183.00 | 183.38 | 182.55 | qfq | 1,841,724 | 341,023,529 | -0.52% |
| 2025-06-09 | 185.00 | 188.00 | 182.50 | 184.34 | 183.50 | qfq | 1,636,898 | 302,570,372 | -0.07% |
| 2025-06-06 | 186.52 | 187.99 | 178.51 | 184.47 | 183.63 | qfq | 2,855,330 | 522,244,877 | -3.95% |
| 2025-06-05 | 195.04 | 199.90 | 187.00 | 192.06 | 191.19 | qfq | 4,307,926 | 829,106,527 | -2.01% |
| 2025-06-04 | 182.99 | 199.13 | 179.84 | 196.00 | 195.11 | qfq | 3,098,430 | 595,719,165 | 6.63% |
| 2025-06-03 | 163.85 | 186.00 | 159.18 | 183.82 | 182.99 | qfq | 4,718,278 | 834,160,351 | 14.17% |
| 2025-05-30 | 155.00 | 162.60 | 154.19 | 161.00 | 160.27 | qfq | 1,988,047 | 317,831,843 | 3.76% |
| 2025-05-29 | 156.50 | 156.57 | 152.69 | 155.17 | 154.47 | qfq | 1,422,547 | 219,313,820 | 0.00% |
| 2025-05-28 | 156.95 | 157.50 | 152.06 | 155.17 | 154.47 | qfq | 1,540,113 | 238,470,288 | -1.14% |
| 2025-05-27 | 159.86 | 160.05 | 154.01 | 156.96 | 156.25 | qfq | 1,907,900 | 298,619,039 | -1.81% |
| 2025-05-26 | 159.00 | 165.00 | 156.27 | 159.85 | 159.13 | qfq | 2,792,420 | 449,444,165 | 2.80% |
| 2025-05-23 | 163.81 | 165.59 | 154.99 | 155.50 | 154.80 | qfq | 3,296,664 | 523,073,380 | -5.07% |
| 2025-05-22 | 165.24 | 170.83 | 163.00 | 163.81 | 163.07 | qfq | 2,430,440 | 404,162,733 | -0.72% |
| 2025-05-21 | 164.48 | 168.50 | 162.20 | 164.99 | 164.24 | qfq | 2,289,400 | 377,971,166 | 0.32% |
| 2025-05-20 | 156.99 | 168.86 | 154.82 | 164.46 | 163.71 | qfq | 3,948,617 | 648,033,400 | 5.43% |
| 2025-05-19 | 151.99 | 158.76 | 148.69 | 155.99 | 154.89 | qfq | 2,717,603 | 417,514,576 | 2.67% |
| 2025-05-16 | 154.42 | 155.98 | 148.00 | 151.93 | 150.85 | qfq | 2,490,480 | 377,672,287 | -2.75% |
| 2025-05-15 | 155.96 | 159.72 | 154.01 | 156.23 | 155.12 | qfq | 2,017,777 | 314,997,535 | -0.23% |
| 2025-05-14 | 155.00 | 160.50 | 154.06 | 156.59 | 155.48 | qfq | 2,571,862 | 405,178,972 | 0.51% |
| 2025-05-13 | 151.20 | 156.88 | 147.84 | 155.79 | 154.69 | qfq | 2,673,325 | 406,053,923 | 3.04% |
| 2025-05-12 | 149.95 | 153.36 | 149.01 | 151.20 | 150.13 | qfq | 2,471,167 | 373,403,138 | -1.18% |
| 2025-05-09 | 146.41 | 153.90 | 146.00 | 153.01 | 151.93 | qfq | 2,849,200 | 430,932,878 | 1.99% |
| 2025-05-08 | 159.27 | 159.76 | 147.00 | 150.03 | 148.97 | qfq | 5,313,380 | 799,208,474 | -6.52% |
| 2025-05-07 | 155.21 | 163.78 | 153.21 | 160.49 | 159.35 | qfq | 4,032,836 | 642,929,051 | 3.40% |
| 2025-05-06 | 167.00 | 167.88 | 150.50 | 155.21 | 154.11 | qfq | 5,309,053 | 825,722,083 | -5.79% |
| 2025-04-30 | 146.79 | 171.00 | 146.79 | 164.75 | 163.58 | qfq | 6,189,461 | 999,789,974 | 12.07% |
| 2025-04-29 | 147.35 | 153.00 | 133.97 | 147.00 | 145.96 | qfq | 6,655,275 | 961,743,308 | 5.87% |
| 2025-04-28 | 140.02 | 144.81 | 136.26 | 138.85 | 137.87 | qfq | 3,406,470 | 473,991,412 | 0.62% |
| 2025-04-25 | 140.67 | 142.95 | 135.98 | 138.00 | 137.02 | qfq | 3,325,846 | 463,309,712 | -0.38% |
| 2025-04-24 | 128.52 | 141.00 | 127.98 | 138.53 | 137.55 | qfq | 4,258,310 | 579,271,857 | 7.93% |
| 2025-04-23 | 131.20 | 132.98 | 128.01 | 128.35 | 127.44 | qfq | 2,752,726 | 358,629,200 | -1.64% |
| 2025-04-22 | 133.41 | 136.53 | 129.89 | 130.49 | 129.57 | qfq | 4,119,804 | 544,380,953 | -3.68% |
| 2025-04-21 | 115.94 | 135.48 | 113.17 | 135.48 | 134.52 | qfq | 5,713,638 | 728,477,155 | 20.00% |
| 2025-04-18 | 114.40 | 117.96 | 110.20 | 112.90 | 112.10 | qfq | 2,271,975 | 258,341,033 | -1.28% |
| 2025-04-17 | 114.14 | 115.99 | 111.66 | 114.36 | 113.55 | qfq | 2,086,300 | 238,420,137 | 0.09% |
| 2025-04-16 | 113.20 | 116.22 | 110.21 | 114.26 | 113.45 | qfq | 2,556,255 | 290,604,532 | 1.12% |
| 2025-04-15 | 108.64 | 116.60 | 108.64 | 113.00 | 112.20 | qfq | 3,605,337 | 407,762,136 | 4.34% |
| 2025-04-14 | 110.50 | 115.49 | 107.43 | 108.30 | 107.53 | qfq | 3,065,300 | 339,997,623 | -0.42% |
| 2025-04-11 | 106.61 | 111.00 | 105.20 | 108.76 | 107.99 | qfq | 2,082,100 | 225,630,320 | 1.64% |
| 2025-04-10 | 99.75 | 109.28 | 98.00 | 107.00 | 106.24 | qfq | 3,117,800 | 326,124,714 | 7.25% |
| 2025-04-09 | 98.54 | 100.88 | 94.33 | 99.77 | 99.06 | qfq | 3,013,120 | 294,083,292 | -0.83% |
| 2025-04-08 | 96.98 | 101.60 | 95.00 | 100.60 | 99.89 | qfq | 4,036,696 | 397,895,051 | 4.16% |
| 2025-04-07 | 97.38 | 107.79 | 93.00 | 96.58 | 95.90 | qfq | 3,434,174 | 340,590,458 | -5.89% |
| 2025-04-03 | 99.70 | 103.85 | 97.60 | 102.62 | 101.89 | qfq | 2,190,248 | 220,026,465 | 2.70% |
| 2025-04-02 | 94.92 | 101.53 | 94.27 | 99.92 | 99.21 | qfq | 2,896,400 | 286,041,069 | 5.74% |
| 2025-04-01 | 90.11 | 95.50 | 89.25 | 94.50 | 93.83 | qfq | 2,188,358 | 204,068,576 | 4.85% |
| 2025-03-31 | 91.10 | 92.80 | 89.40 | 90.13 | 89.49 | qfq | 1,798,089 | 163,002,629 | -1.92% |
| 2025-03-28 | 92.79 | 94.49 | 90.98 | 91.89 | 91.24 | qfq | 1,474,100 | 136,260,060 | -0.98% |
| 2025-03-27 | 90.37 | 95.88 | 90.37 | 92.80 | 92.14 | qfq | 2,784,813 | 260,714,627 | 2.71% |
| 2025-03-26 | 88.78 | 92.49 | 88.01 | 90.35 | 89.71 | qfq | 2,542,300 | 230,784,172 | 0.98% |
| 2025-03-25 | 87.77 | 90.38 | 86.50 | 89.47 | 88.84 | qfq | 3,313,290 | 292,841,571 | 1.99% |
| 2025-03-24 | 82.00 | 88.50 | 80.90 | 87.72 | 87.10 | qfq | 4,434,000 | 381,274,350 | 8.90% |
| 2025-03-21 | 81.18 | 83.16 | 80.55 | 80.55 | 79.98 | qfq | 2,065,200 | 168,474,012 | -1.07% |
| 2025-03-20 | 82.18 | 82.69 | 80.65 | 81.42 | 80.84 | qfq | 1,023,200 | 83,306,676 | -1.46% |
| 2025-03-19 | 81.85 | 84.26 | 81.60 | 82.63 | 82.04 | qfq | 1,923,460 | 159,222,607 | 0.89% |
| 2025-03-18 | 82.22 | 82.89 | 80.28 | 81.90 | 81.32 | qfq | 1,963,280 | 159,587,662 | -0.16% |
| 2025-03-17 | 84.26 | 86.00 | 81.50 | 82.03 | 81.45 | qfq | 3,578,586 | 301,337,500 | -2.87% |
| 2025-03-14 | 83.60 | 86.48 | 82.70 | 84.45 | 83.85 | qfq | 3,443,600 | 289,642,844 | 1.23% |
| 2025-03-13 | 79.16 | 84.00 | 79.15 | 83.42 | 82.83 | qfq | 3,950,500 | 325,092,704 | 4.85% |
| 2025-03-12 | 81.51 | 81.70 | 77.50 | 79.56 | 79.00 | qfq | 4,136,023 | 328,073,477 | -1.70% |
| 2025-03-11 | 85.30 | 87.22 | 78.00 | 80.94 | 80.37 | qfq | 6,329,272 | 515,218,781 | -6.58% |
| 2025-03-10 | 87.26 | 88.11 | 83.20 | 86.64 | 86.03 | qfq | 2,586,635 | 222,730,167 | -0.29% |
| 2025-03-07 | 93.19 | 94.56 | 85.05 | 86.89 | 86.27 | qfq | 4,487,407 | 397,543,439 | -6.77% |
| 2025-03-06 | 91.95 | 96.00 | 90.23 | 93.20 | 92.54 | qfq | 2,318,634 | 216,286,283 | 0.85% |
| 2025-03-05 | 89.00 | 93.55 | 88.62 | 92.41 | 91.76 | qfq | 3,042,223 | 277,840,171 | 4.50% |
| 2025-03-04 | 86.19 | 91.00 | 85.00 | 88.43 | 87.80 | qfq | 6,374,811 | 562,086,857 | -7.74% |
| 2025-03-03 | 95.23 | 99.38 | 93.58 | 95.85 | 95.17 | qfq | 2,456,600 | 238,106,087 | 2.66% |
| 2025-02-28 | 95.00 | 96.98 | 93.37 | 93.37 | 92.71 | qfq | 1,763,830 | 167,794,434 | -0.84% |
| 2025-02-27 | 92.94 | 97.56 | 92.17 | 94.16 | 93.49 | qfq | 2,076,400 | 197,683,913 | 1.31% |
| 2025-02-26 | 92.46 | 95.00 | 91.52 | 92.94 | 92.28 | qfq | 1,399,210 | 130,265,516 | 0.31% |
| 2025-02-25 | 91.87 | 93.42 | 89.60 | 92.65 | 91.99 | qfq | 1,656,329 | 151,483,449 | 0.49% |
| 2025-02-24 | 94.20 | 95.99 | 92.05 | 92.20 | 91.55 | qfq | 1,756,321 | 163,717,661 | -2.12% |
| 2025-02-21 | 95.36 | 96.49 | 92.05 | 94.20 | 93.53 | qfq | 2,187,926 | 204,957,223 | -1.23% |
| 2025-02-20 | 95.78 | 97.00 | 93.80 | 95.37 | 94.69 | qfq | 1,188,000 | 113,216,557 | 0.76% |
| 2025-02-19 | 94.26 | 96.17 | 92.50 | 94.65 | 93.98 | qfq | 1,646,291 | 155,631,780 | 0.39% |
| 2025-02-18 | 96.99 | 102.32 | 93.80 | 94.28 | 93.61 | qfq | 2,830,751 | 278,760,590 | -2.50% |
| 2025-02-17 | 95.15 | 97.20 | 94.51 | 96.70 | 96.02 | qfq | 1,406,500 | 134,958,344 | -0.10% |
| 2025-02-14 | 97.00 | 98.00 | 93.58 | 96.80 | 96.11 | qfq | 2,074,708 | 199,705,287 | -0.77% |
| 2025-02-13 | 99.04 | 100.13 | 96.58 | 97.55 | 96.86 | qfq | 1,181,398 | 115,906,972 | -1.51% |
| 2025-02-12 | 97.20 | 99.18 | 96.03 | 99.05 | 98.35 | qfq | 1,326,700 | 130,343,813 | 1.54% |
| 2025-02-11 | 98.90 | 100.90 | 96.97 | 97.55 | 96.86 | qfq | 1,494,347 | 148,242,144 | -1.59% |
| 2025-02-10 | 98.86 | 100.43 | 96.21 | 99.13 | 98.43 | qfq | 1,365,610 | 134,454,840 | 0.64% |
| 2025-02-07 | 97.12 | 99.30 | 95.44 | 98.50 | 97.80 | qfq | 2,403,300 | 233,660,858 | 0.52% |
| 2025-02-06 | 96.19 | 99.27 | 95.49 | 97.99 | 97.30 | qfq | 2,046,740 | 198,778,852 | 0.30% |
| 2025-02-05 | 101.00 | 102.63 | 93.01 | 97.70 | 97.01 | qfq | 3,564,278 | 343,585,088 | -4.96% |
| 2025-01-27 | 98.01 | 104.04 | 97.00 | 102.80 | 102.07 | qfq | 4,261,429 | 429,362,910 | 1.99% |
| 2025-01-24 | 105.00 | 107.50 | 98.70 | 100.79 | 100.08 | qfq | 4,312,800 | 438,038,905 | -4.46% |
| 2025-01-23 | 99.64 | 108.00 | 99.00 | 105.49 | 104.74 | qfq | 3,347,870 | 349,630,120 | 6.56% |
| 2025-01-22 | 97.78 | 99.35 | 95.50 | 99.00 | 98.30 | qfq | 1,733,350 | 169,255,263 | 1.64% |
| 2025-01-21 | 90.00 | 99.99 | 88.30 | 97.40 | 96.71 | qfq | 2,974,093 | 281,676,628 | 8.34% |
| 2025-01-20 | 90.51 | 91.13 | 88.50 | 89.90 | 89.06 | qfq | 1,366,800 | 122,924,941 | -0.67% |
| 2025-01-17 | 88.26 | 90.79 | 85.10 | 90.51 | 89.67 | qfq | 2,143,767 | 190,010,479 | 3.44% |
| 2025-01-16 | 88.35 | 88.70 | 85.70 | 87.50 | 86.69 | qfq | 2,085,479 | 181,764,825 | 0.34% |
| 2025-01-15 | 83.14 | 87.66 | 81.03 | 87.20 | 86.39 | qfq | 2,687,822 | 231,176,632 | 5.20% |
| 2025-01-14 | 76.99 | 83.90 | 76.59 | 82.89 | 82.12 | qfq | 3,147,180 | 258,786,383 | 7.16% |
| 2025-01-13 | 77.70 | 81.67 | 76.50 | 77.35 | 76.63 | qfq | 1,708,300 | 133,954,748 | -2.34% |
| 2025-01-10 | 78.50 | 79.97 | 76.83 | 79.20 | 78.46 | qfq | 1,770,270 | 139,955,307 | 1.18% |
| 2025-01-09 | 78.01 | 80.85 | 77.33 | 78.28 | 77.55 | qfq | 1,515,400 | 120,314,680 | -1.06% |
| 2025-01-08 | 76.50 | 80.40 | 75.21 | 79.12 | 78.38 | qfq | 2,167,326 | 168,931,270 | 3.70% |
| 2025-01-07 | 78.20 | 78.48 | 73.75 | 76.30 | 75.59 | qfq | 2,522,870 | 191,212,207 | -2.25% |
| 2025-01-06 | 78.06 | 80.79 | 76.00 | 78.06 | 77.33 | qfq | 2,233,078 | 174,167,779 | -0.09% |
| 2025-01-03 | 79.00 | 82.30 | 77.50 | 78.13 | 77.40 | qfq | 2,814,229 | 225,348,233 | -1.59% |
| 2025-01-02 | 79.61 | 84.43 | 78.02 | 79.39 | 78.65 | qfq | 2,895,414 | 235,497,182 | -1.27% |
| 2024-12-31 | 76.52 | 84.00 | 76.51 | 80.41 | 79.66 | qfq | 3,418,834 | 279,008,161 | 4.52% |
| 2024-12-30 | 76.52 | 78.77 | 76.07 | 76.93 | 76.22 | qfq | 1,144,724 | 88,724,254 | -0.03% |
| 2024-12-27 | 73.43 | 78.88 | 73.43 | 76.95 | 76.23 | qfq | 2,242,611 | 171,932,388 | 4.37% |
| 2024-12-26 | 73.32 | 76.42 | 73.17 | 73.73 | 73.04 | qfq | 1,389,435 | 103,478,249 | 0.00% |
| 2024-12-25 | 76.31 | 78.00 | 73.23 | 73.73 | 73.04 | qfq | 1,455,961 | 108,665,097 | -3.93% |
| 2024-12-24 | 75.50 | 77.77 | 74.51 | 76.75 | 76.04 | qfq | 1,416,634 | 107,732,408 | 1.37% |
| 2024-12-23 | 73.81 | 79.47 | 73.81 | 75.71 | 75.01 | qfq | 2,550,932 | 195,798,663 | 2.57% |
| 2024-12-20 | 71.60 | 74.77 | 70.60 | 73.81 | 73.12 | qfq | 2,507,977 | 184,300,627 | 3.46% |
| 2024-12-19 | 70.20 | 72.95 | 70.02 | 71.34 | 70.68 | qfq | 1,921,000 | 137,153,181 | -0.35% |
| 2024-12-18 | 73.10 | 73.48 | 70.18 | 71.59 | 70.92 | qfq | 1,688,100 | 120,364,134 | -1.88% |
| 2024-12-17 | 78.90 | 79.19 | 72.60 | 72.96 | 72.28 | qfq | 3,016,384 | 226,151,340 | -7.90% |
| 2024-12-16 | 79.45 | 80.90 | 75.50 | 79.22 | 78.48 | qfq | 2,987,408 | 233,601,124 | -0.73% |
| 2024-12-13 | 81.15 | 83.80 | 79.01 | 79.80 | 79.06 | qfq | 2,125,119 | 172,269,790 | -2.29% |
| 2024-12-12 | 81.80 | 82.81 | 78.52 | 81.67 | 80.91 | qfq | 2,317,335 | 186,328,787 | -0.16% |
| 2024-12-11 | 80.42 | 82.67 | 78.00 | 81.80 | 81.04 | qfq | 2,930,800 | 235,627,889 | 1.35% |
| 2024-12-10 | 76.66 | 83.15 | 73.01 | 80.71 | 79.96 | qfq | 4,513,613 | 358,404,756 | 12.19% |
| 2024-12-09 | 73.11 | 74.39 | 71.59 | 71.94 | 71.27 | qfq | 1,531,347 | 111,180,237 | -1.99% |
| 2024-12-06 | 72.42 | 74.00 | 71.47 | 73.40 | 72.72 | qfq | 2,141,400 | 155,693,745 | 1.55% |
| 2024-12-05 | 76.50 | 77.38 | 71.81 | 72.28 | 71.61 | qfq | 3,218,145 | 236,787,643 | -6.72% |
| 2024-12-04 | 75.97 | 80.75 | 75.25 | 77.49 | 76.77 | qfq | 3,486,429 | 272,738,514 | 0.65% |
| 2024-12-03 | 75.58 | 77.91 | 74.37 | 76.99 | 76.27 | qfq | 3,021,046 | 230,565,464 | 2.52% |
| 2024-12-02 | 74.65 | 77.07 | 73.10 | 75.10 | 74.40 | qfq | 3,346,143 | 252,185,830 | 0.60% |
| 2024-11-29 | 66.70 | 76.28 | 66.37 | 74.65 | 73.96 | qfq | 5,177,028 | 370,472,940 | 11.57% |
| 2024-11-28 | 67.58 | 68.78 | 66.21 | 66.91 | 66.29 | qfq | 1,666,000 | 112,496,166 | -0.99% |
| 2024-11-27 | 66.02 | 67.67 | 63.50 | 67.58 | 66.95 | qfq | 2,137,437 | 140,851,748 | 2.36% |
| 2024-11-26 | 65.07 | 68.00 | 64.42 | 66.02 | 65.41 | qfq | 2,711,841 | 181,609,515 | 1.48% |
| 2024-11-25 | 64.08 | 65.19 | 62.00 | 65.06 | 64.46 | qfq | 2,375,100 | 151,844,856 | 1.83% |
| 2024-11-22 | 67.84 | 69.07 | 63.56 | 63.89 | 63.30 | qfq | 3,362,033 | 220,970,933 | -6.53% |
| 2024-11-21 | 68.03 | 69.85 | 66.76 | 68.35 | 67.71 | qfq | 1,856,700 | 127,411,879 | 0.44% |
| 2024-11-20 | 68.30 | 69.69 | 66.69 | 68.05 | 67.42 | qfq | 2,766,367 | 188,184,562 | -0.37% |
| 2024-11-19 | 66.60 | 69.00 | 64.00 | 68.30 | 67.67 | qfq | 3,933,043 | 260,644,981 | 2.80% |
| 2024-11-18 | 64.88 | 68.65 | 64.15 | 66.44 | 65.82 | qfq | 5,240,300 | 348,989,065 | 2.55% |
| 2024-11-15 | 70.78 | 72.39 | 64.01 | 64.79 | 64.19 | qfq | 5,152,509 | 348,076,507 | -8.79% |
| 2024-11-14 | 73.03 | 74.67 | 70.01 | 71.03 | 70.37 | qfq | 2,291,293 | 166,938,968 | -3.94% |
| 2024-11-13 | 75.20 | 76.01 | 72.19 | 73.94 | 73.25 | qfq | 3,332,400 | 244,423,074 | -2.75% |
| 2024-11-12 | 74.92 | 76.49 | 74.75 | 76.03 | 75.32 | qfq | 2,117,740 | 160,267,407 | 1.02% |
| 2024-11-11 | 77.00 | 78.60 | 74.40 | 75.26 | 74.56 | qfq | 2,880,082 | 219,024,426 | -1.62% |
| 2024-11-08 | 76.00 | 80.00 | 74.51 | 76.50 | 75.79 | qfq | 3,889,200 | 301,690,578 | 1.26% |
| 2024-11-07 | 70.29 | 77.40 | 69.75 | 75.55 | 74.85 | qfq | 5,519,900 | 409,984,609 | 6.86% |
| 2024-11-06 | 73.00 | 75.50 | 69.20 | 70.70 | 70.04 | qfq | 4,393,000 | 314,066,175 | -2.39% |
| 2024-11-05 | 71.44 | 74.77 | 71.02 | 72.43 | 71.76 | qfq | 4,263,000 | 310,580,980 | 0.74% |
| 2024-11-04 | 70.94 | 73.99 | 70.94 | 71.90 | 71.23 | qfq | 3,877,500 | 280,311,295 | 2.89% |
| 2024-11-01 | 72.42 | 72.45 | 69.04 | 69.88 | 69.23 | qfq | 3,650,950 | 257,713,023 | -1.58% |
| 2024-10-31 | 69.66 | 71.95 | 68.00 | 71.00 | 70.34 | qfq | 4,950,400 | 347,105,344 | 1.41% |
| 2024-10-30 | 69.83 | 76.00 | 68.03 | 70.01 | 69.36 | qfq | 9,385,278 | 672,422,118 | 0.76% |
| 2024-10-29 | 63.00 | 69.48 | 63.00 | 69.48 | 68.83 | qfq | 7,037,683 | 478,767,541 | 20.00% |
| 2024-10-28 | 60.15 | 61.36 | 57.00 | 57.90 | 57.36 | qfq | 3,993,972 | 235,874,884 | -3.77% |
| 2024-10-25 | 60.39 | 61.03 | 57.85 | 60.17 | 59.61 | qfq | 2,859,150 | 169,565,952 | 0.25% |
| 2024-10-24 | 60.02 | 61.07 | 58.13 | 60.02 | 59.46 | qfq | 2,896,500 | 172,084,345 | 0.13% |
| 2024-10-23 | 60.97 | 62.48 | 59.15 | 59.94 | 59.38 | qfq | 3,566,200 | 216,524,097 | -1.62% |
| 2024-10-22 | 55.53 | 63.66 | 55.53 | 60.93 | 60.36 | qfq | 6,439,822 | 387,710,609 | 7.82% |
| 2024-10-21 | 55.00 | 58.20 | 54.18 | 56.51 | 55.98 | qfq | 4,690,825 | 266,025,530 | 2.24% |
| 2024-10-18 | 51.99 | 56.50 | 50.31 | 55.27 | 54.76 | qfq | 6,127,516 | 324,614,707 | 6.53% |
| 2024-10-17 | 55.80 | 57.62 | 51.40 | 51.88 | 51.40 | qfq | 5,326,590 | 289,771,670 | -5.47% |
| 2024-10-16 | 55.21 | 56.85 | 53.52 | 54.88 | 54.37 | qfq | 3,753,146 | 205,106,303 | -3.47% |
| 2024-10-15 | 61.00 | 61.00 | 55.82 | 56.85 | 56.32 | qfq | 5,955,745 | 346,478,540 | -0.91% |
| 2024-10-14 | 47.11 | 57.37 | 47.11 | 57.37 | 56.84 | qfq | 8,383,310 | 449,903,172 | 20.00% |
| 2024-10-11 | 48.55 | 50.00 | 47.00 | 47.81 | 47.37 | qfq | 3,409,300 | 165,782,683 | -2.55% |
| 2024-10-10 | 51.46 | 54.68 | 49.01 | 49.06 | 48.60 | qfq | 6,872,062 | 352,118,188 | -2.27% |
| 2024-10-09 | 47.68 | 55.00 | 46.55 | 50.20 | 49.73 | qfq | 8,590,025 | 437,809,844 | 2.30% |
| 2024-10-08 | 47.96 | 49.07 | 43.94 | 49.07 | 48.61 | qfq | 12,192,260 | 587,436,313 | 20.00% |
| 2024-09-30 | 36.00 | 41.87 | 34.90 | 40.89 | 40.51 | qfq | 4,713,928 | 181,198,643 | 17.20% |
| 2024-09-27 | 31.85 | 36.20 | 31.70 | 34.89 | 34.57 | qfq | 3,262,787 | 111,964,379 | 9.86% |
| 2024-09-26 | 31.50 | 31.87 | 30.79 | 31.76 | 31.46 | qfq | 1,856,300 | 58,152,088 | 0.63% |
| 2024-09-25 | 31.61 | 32.85 | 31.31 | 31.56 | 31.27 | qfq | 1,938,965 | 62,074,420 | -0.44% |
| 2024-09-24 | 30.18 | 32.13 | 29.49 | 31.70 | 31.41 | qfq | 2,286,587 | 70,903,700 | 6.95% |
| 2024-09-23 | 29.95 | 30.25 | 29.52 | 29.64 | 29.36 | qfq | 644,930 | 19,238,487 | -2.05% |
| 2024-09-20 | 30.11 | 30.26 | 29.52 | 30.26 | 29.98 | qfq | 827,700 | 24,799,032 | 0.70% |
| 2024-09-19 | 30.13 | 30.49 | 29.02 | 30.05 | 29.77 | qfq | 1,417,143 | 42,168,307 | 1.73% |
| 2024-09-18 | 30.61 | 30.64 | 29.20 | 29.54 | 29.27 | qfq | 1,383,230 | 41,137,583 | -3.21% |
| 2024-09-13 | 31.11 | 31.62 | 30.40 | 30.52 | 30.24 | qfq | 1,085,384 | 33,421,660 | -1.90% |
| 2024-09-12 | 31.58 | 31.87 | 31.05 | 31.11 | 30.82 | qfq | 776,938 | 24,283,771 | -1.52% |
| 2024-09-11 | 31.00 | 31.96 | 31.00 | 31.59 | 31.30 | qfq | 944,747 | 29,828,988 | 0.41% |
| 2024-09-10 | 31.34 | 31.75 | 30.77 | 31.46 | 31.17 | qfq | 1,414,900 | 44,363,360 | -0.44% |
| 2024-09-09 | 32.94 | 33.05 | 31.34 | 31.60 | 31.31 | qfq | 2,698,229 | 86,416,106 | -3.95% |
| 2024-09-06 | 32.60 | 33.55 | 32.40 | 32.90 | 32.59 | qfq | 1,303,020 | 43,064,650 | 0.73% |
| 2024-09-05 | 32.00 | 32.68 | 31.80 | 32.66 | 32.36 | qfq | 1,300,987 | 42,195,364 | 1.24% |
| 2024-09-04 | 32.00 | 32.92 | 31.55 | 32.26 | 31.96 | qfq | 1,688,606 | 54,170,017 | -0.06% |
| 2024-09-03 | 32.38 | 33.26 | 32.20 | 32.28 | 31.98 | qfq | 2,354,900 | 76,564,163 | -1.10% |
| 2024-09-02 | 31.83 | 33.58 | 31.40 | 32.64 | 32.34 | qfq | 3,368,820 | 110,523,083 | 2.48% |
| 2024-08-30 | 31.00 | 32.50 | 31.00 | 31.85 | 31.55 | qfq | 3,589,087 | 113,844,482 | 1.34% |
| 2024-08-29 | 29.43 | 32.30 | 29.29 | 31.43 | 31.14 | qfq | 5,169,101 | 161,181,448 | 3.80% |
| 2024-08-28 | 28.66 | 30.88 | 28.31 | 30.28 | 30.00 | qfq | 4,523,410 | 135,559,301 | 7.03% |
| 2024-08-27 | 27.93 | 28.85 | 27.85 | 28.29 | 28.03 | qfq | 2,396,100 | 67,751,493 | 0.60% |
| 2024-08-26 | 28.00 | 28.23 | 27.41 | 28.12 | 27.86 | qfq | 2,891,777 | 80,583,729 | 1.37% |
| 2024-08-23 | 27.60 | 28.89 | 27.54 | 27.74 | 27.48 | qfq | 4,155,200 | 116,948,635 | -2.77% |
| 2024-08-22 | 29.00 | 29.76 | 28.40 | 28.53 | 28.26 | qfq | 4,691,305 | 135,461,711 | -2.46% |
| 2024-08-21 | 27.71 | 29.60 | 27.51 | 29.25 | 28.98 | qfq | 5,854,574 | 169,122,306 | 3.36% |
| 2024-08-20 | 26.87 | 28.99 | 26.54 | 28.30 | 28.04 | qfq | 8,191,432 | 230,080,033 | 2.02% |
| 2024-08-19 | 25.88 | 30.50 | 25.34 | 27.74 | 27.48 | qfq | 11,090,519 | 305,798,805 | 7.27% |
| 2024-08-16 | 23.62 | 25.86 | 22.55 | 25.86 | 25.62 | qfq | 7,205,839 | 180,100,040 | 20.00% |
| 2024-08-15 | 21.07 | 21.68 | 20.90 | 21.55 | 21.35 | qfq | 1,729,400 | 36,851,500 | 2.08% |
| 2024-08-14 | 21.09 | 21.26 | 20.57 | 21.11 | 20.91 | qfq | 1,678,372 | 35,148,046 | 0.48% |
| 2024-08-13 | 20.35 | 21.07 | 20.25 | 21.01 | 20.81 | qfq | 2,406,455 | 49,988,327 | 2.39% |
| 2024-08-12 | 20.20 | 20.73 | 19.93 | 20.52 | 20.33 | qfq | 1,689,790 | 34,441,174 | 1.08% |
| 2024-08-09 | 20.90 | 21.06 | 20.23 | 20.30 | 20.11 | qfq | 1,816,900 | 37,193,746 | -1.84% |
| 2024-08-08 | 19.80 | 20.88 | 19.66 | 20.68 | 20.49 | qfq | 3,038,743 | 61,899,519 | 2.99% |
| 2024-08-07 | 20.70 | 20.70 | 19.96 | 20.08 | 19.89 | qfq | 2,006,400 | 40,439,041 | -2.81% |
| 2024-08-06 | 20.55 | 20.78 | 20.31 | 20.66 | 20.47 | qfq | 2,364,000 | 48,527,966 | 1.77% |
| 2024-08-05 | 20.33 | 21.40 | 20.20 | 20.30 | 20.11 | qfq | 4,462,720 | 92,224,423 | -0.10% |
| 2024-08-02 | 19.87 | 21.15 | 19.60 | 20.32 | 20.13 | qfq | 3,441,103 | 70,230,448 | 1.60% |
| 2024-08-01 | 20.37 | 21.18 | 19.96 | 20.00 | 19.81 | qfq | 3,895,312 | 79,362,382 | -2.68% |
| 2024-07-31 | 18.99 | 20.69 | 18.80 | 20.55 | 20.36 | qfq | 5,427,577 | 108,191,203 | 4.95% |
| 2024-07-30 | 19.31 | 21.72 | 19.03 | 19.58 | 19.40 | qfq | 6,038,548 | 121,518,723 | 8.06% |
| 2024-07-29 | 18.19 | 18.59 | 17.79 | 18.12 | 17.95 | qfq | 1,307,100 | 23,683,190 | -0.71% |
| 2024-07-26 | 18.40 | 18.69 | 18.23 | 18.25 | 18.08 | qfq | 1,066,600 | 19,634,982 | -0.38% |
| 2024-07-25 | 17.84 | 18.63 | 17.69 | 18.32 | 18.15 | qfq | 2,051,800 | 37,338,244 | 1.66% |
| 2024-07-24 | 18.42 | 19.20 | 17.81 | 18.02 | 17.85 | qfq | 2,667,593 | 48,838,440 | -5.95% |
| 2024-07-23 | 20.16 | 20.20 | 19.15 | 19.16 | 18.98 | qfq | 1,112,709 | 21,856,830 | -5.05% |
| 2024-07-22 | 20.34 | 20.56 | 20.00 | 20.18 | 19.99 | qfq | 1,003,742 | 20,279,258 | 0.15% |
| 2024-07-19 | 19.95 | 20.33 | 19.34 | 20.15 | 19.96 | qfq | 1,937,578 | 38,598,775 | 4.03% |
| 2024-07-18 | 19.24 | 19.41 | 18.94 | 19.37 | 19.19 | qfq | 1,177,000 | 22,544,107 | -0.56% |
| 2024-07-17 | 19.78 | 19.78 | 19.27 | 19.48 | 19.30 | qfq | 1,188,421 | 23,080,825 | -0.87% |
| 2024-07-16 | 19.99 | 20.24 | 19.52 | 19.65 | 19.47 | qfq | 1,050,018 | 20,788,309 | -2.48% |
| 2024-07-15 | 20.56 | 20.78 | 20.10 | 20.15 | 19.96 | qfq | 930,103 | 18,883,499 | -1.95% |
| 2024-07-12 | 21.08 | 21.25 | 20.43 | 20.55 | 20.36 | qfq | 1,144,901 | 23,740,439 | -1.49% |
| 2024-07-11 | 20.52 | 21.16 | 20.42 | 20.86 | 20.67 | qfq | 1,162,978 | 24,177,598 | 2.96% |
| 2024-07-10 | 20.16 | 20.64 | 19.88 | 20.26 | 20.07 | qfq | 905,730 | 18,405,408 | -0.88% |
| 2024-07-09 | 20.78 | 20.86 | 19.71 | 20.44 | 20.25 | qfq | 1,917,873 | 38,840,873 | -0.92% |
| 2024-07-08 | 21.12 | 21.47 | 20.51 | 20.63 | 20.44 | qfq | 1,973,645 | 41,179,382 | -2.78% |
| 2024-07-05 | 20.92 | 21.73 | 20.60 | 21.22 | 21.02 | qfq | 2,384,748 | 50,542,875 | 0.62% |
| 2024-07-04 | 21.93 | 22.14 | 20.98 | 21.09 | 20.89 | qfq | 2,021,317 | 43,131,057 | -4.27% |
| 2024-07-03 | 21.98 | 22.50 | 21.76 | 22.03 | 21.83 | qfq | 1,726,300 | 38,048,804 | -1.34% |
| 2024-07-02 | 21.39 | 22.90 | 21.15 | 22.33 | 22.12 | qfq | 3,066,372 | 68,380,081 | 4.64% |
| 2024-07-01 | 21.78 | 21.97 | 20.82 | 21.34 | 21.14 | qfq | 1,787,800 | 38,167,752 | 0.99% |
| 2024-06-28 | 20.91 | 21.98 | 20.61 | 21.13 | 20.93 | qfq | 2,720,000 | 58,530,037 | 1.25% |
| 2024-06-27 | 21.00 | 21.33 | 20.60 | 20.87 | 20.68 | qfq | 1,464,709 | 30,616,058 | -0.62% |
| 2024-06-26 | 20.07 | 21.04 | 19.99 | 21.00 | 20.80 | qfq | 1,364,600 | 28,130,918 | 4.12% |
| 2024-06-25 | 20.66 | 20.66 | 19.89 | 20.17 | 19.98 | qfq | 1,668,949 | 33,678,940 | -1.51% |
| 2024-06-24 | 21.16 | 21.31 | 20.30 | 20.48 | 20.29 | qfq | 1,648,794 | 34,121,628 | -3.67% |
| 2024-06-21 | 21.05 | 21.63 | 20.75 | 21.26 | 21.06 | qfq | 1,498,098 | 31,738,500 | 1.72% |
| 2024-06-20 | 21.19 | 21.65 | 20.85 | 20.90 | 20.71 | qfq | 1,179,395 | 25,027,426 | -1.88% |
| 2024-06-19 | 22.00 | 22.12 | 21.03 | 21.30 | 21.10 | qfq | 1,682,343 | 36,090,678 | -3.27% |
| 2024-06-18 | 21.89 | 22.28 | 21.89 | 22.02 | 21.82 | qfq | 814,268 | 17,965,753 | 0.23% |
| 2024-06-17 | 22.25 | 22.43 | 21.95 | 21.97 | 21.77 | qfq | 1,149,718 | 25,399,915 | -1.04% |
| 2024-06-14 | 22.12 | 22.40 | 21.98 | 22.20 | 21.99 | qfq | 941,725 | 20,872,223 | -0.58% |
| 2024-06-13 | 22.82 | 23.08 | 22.20 | 22.33 | 22.12 | qfq | 1,182,654 | 26,555,378 | -2.45% |
| 2024-06-12 | 23.55 | 23.79 | 22.78 | 22.89 | 22.68 | qfq | 1,245,005 | 28,715,765 | -2.43% |
| 2024-06-11 | 23.30 | 23.50 | 22.68 | 23.46 | 23.24 | qfq | 1,185,831 | 27,472,028 | 0.39% |
| 2024-06-07 | 22.88 | 23.55 | 22.68 | 23.37 | 23.15 | qfq | 1,921,202 | 44,629,612 | 4.89% |
| 2024-06-06 | 23.60 | 23.92 | 22.20 | 22.28 | 22.07 | qfq | 2,299,942 | 52,079,921 | -5.99% |
| 2024-06-05 | 24.24 | 24.45 | 23.60 | 23.70 | 23.48 | qfq | 1,172,954 | 28,094,767 | -3.19% |
| 2024-06-04 | 24.23 | 24.62 | 24.06 | 24.48 | 24.25 | qfq | 916,200 | 22,321,059 | 0.33% |
| 2024-06-03 | 24.98 | 25.36 | 24.18 | 24.40 | 24.17 | qfq | 1,211,200 | 29,825,194 | -3.06% |
| 2024-05-31 | 25.08 | 25.79 | 24.96 | 25.17 | 24.94 | qfq | 1,231,015 | 31,181,598 | 0.68% |
| 2024-05-30 | 25.64 | 25.64 | 24.80 | 25.00 | 24.77 | qfq | 700,200 | 17,528,376 | -1.30% |
| 2024-05-29 | 25.35 | 26.01 | 25.21 | 25.33 | 25.09 | qfq | 713,700 | 18,196,829 | -0.78% |
| 2024-05-28 | 26.00 | 26.28 | 25.31 | 25.53 | 25.29 | qfq | 981,147 | 25,313,919 | -2.15% |
| 2024-05-27 | 26.40 | 26.48 | 25.91 | 26.09 | 25.85 | qfq | 969,800 | 25,334,379 | -1.17% |
| 2024-05-24 | 26.58 | 26.93 | 26.31 | 26.40 | 26.15 | qfq | 778,100 | 20,649,158 | -0.86% |
| 2024-05-23 | 27.10 | 27.27 | 26.51 | 26.63 | 26.38 | qfq | 919,728 | 24,629,757 | -2.17% |
| 2024-05-22 | 27.07 | 27.50 | 26.64 | 27.22 | 26.97 | qfq | 1,056,910 | 28,569,938 | 0.55% |
| 2024-05-21 | 27.50 | 27.67 | 26.84 | 27.07 | 26.82 | qfq | 1,345,185 | 36,504,576 | -1.56% |
| 2024-05-20 | 26.24 | 28.00 | 26.20 | 27.50 | 27.24 | qfq | 2,420,003 | 66,324,245 | 4.76% |
| 2024-05-17 | 27.08 | 27.15 | 26.12 | 26.25 | 26.01 | qfq | 1,134,115 | 30,008,012 | -2.53% |
| 2024-05-16 | 27.30 | 27.30 | 26.84 | 26.93 | 26.68 | qfq | 968,998 | 26,164,549 | -0.44% |
| 2024-05-15 | 26.91 | 27.47 | 26.82 | 27.05 | 26.80 | qfq | 1,003,856 | 27,318,593 | -0.77% |
| 2024-05-14 | 26.60 | 27.49 | 26.30 | 27.26 | 27.01 | qfq | 1,447,519 | 39,121,126 | 2.95% |
| 2024-05-13 | 27.79 | 27.80 | 26.23 | 26.48 | 26.23 | qfq | 2,295,944 | 61,735,700 | -5.06% |
| 2024-05-10 | 28.32 | 28.75 | 27.72 | 27.89 | 27.63 | qfq | 1,466,447 | 41,313,083 | -1.52% |
| 2024-05-09 | 28.83 | 29.01 | 28.17 | 28.32 | 28.06 | qfq | 1,464,009 | 41,748,148 | -1.91% |
| 2024-05-08 | 28.91 | 29.69 | 28.60 | 28.87 | 28.60 | qfq | 1,222,400 | 35,430,426 | -1.03% |
| 2024-05-07 | 29.24 | 29.50 | 28.53 | 29.17 | 28.90 | qfq | 1,522,032 | 44,187,564 | -0.31% |
| 2024-05-06 | 27.90 | 29.40 | 27.40 | 29.26 | 28.99 | qfq | 2,542,481 | 72,735,006 | 6.63% |
| 2024-04-30 | 26.91 | 28.00 | 26.77 | 27.44 | 27.19 | qfq | 1,629,821 | 44,863,828 | 2.05% |
| 2024-04-29 | 27.00 | 27.29 | 26.31 | 26.89 | 26.64 | qfq | 1,840,771 | 49,106,310 | -0.63% |
| 2024-04-26 | 26.50 | 27.76 | 26.50 | 27.06 | 26.81 | qfq | 1,412,562 | 38,448,253 | -1.60% |
| 2024-04-25 | 27.11 | 27.69 | 26.78 | 27.50 | 27.24 | qfq | 1,345,562 | 36,765,447 | -0.58% |
| 2024-04-24 | 25.80 | 27.79 | 25.80 | 27.66 | 27.40 | qfq | 2,178,394 | 59,236,653 | 5.81% |
| 2024-04-23 | 27.18 | 27.18 | 25.65 | 26.14 | 25.90 | qfq | 1,908,831 | 49,980,602 | -0.19% |
| 2024-04-22 | 24.64 | 26.49 | 24.38 | 26.19 | 25.95 | qfq | 2,657,723 | 68,345,325 | 4.55% |
| 2024-04-19 | 25.01 | 25.50 | 23.80 | 25.05 | 24.82 | qfq | 3,372,445 | 82,788,812 | -0.08% |
| 2024-04-18 | 26.07 | 26.50 | 25.07 | 25.07 | 24.84 | qfq | 2,994,172 | 76,144,123 | -5.22% |
| 2024-04-17 | 26.00 | 27.60 | 26.00 | 26.45 | 26.20 | qfq | 2,957,200 | 79,135,543 | 0.23% |
| 2024-04-16 | 26.11 | 29.00 | 25.79 | 26.39 | 26.14 | qfq | 3,478,762 | 93,591,906 | 2.68% |
| 2024-04-15 | 27.09 | 27.55 | 25.23 | 25.70 | 25.46 | qfq | 2,417,571 | 63,550,451 | -6.78% |
| 2024-04-12 | 26.48 | 28.30 | 26.22 | 27.57 | 27.31 | qfq | 3,086,800 | 84,500,341 | 3.61% |
| 2024-04-11 | 26.04 | 27.00 | 25.00 | 26.61 | 26.36 | qfq | 2,818,224 | 73,367,702 | 1.99% |
| 2024-04-10 | 28.45 | 29.46 | 25.53 | 26.09 | 25.85 | qfq | 3,817,283 | 102,050,090 | -6.85% |
| 2024-04-09 | 28.01 | 29.08 | 27.29 | 28.01 | 27.75 | qfq | 1,429,731 | 39,678,223 | -0.39% |
| 2024-04-08 | 29.31 | 29.39 | 28.10 | 28.12 | 27.86 | qfq | 1,727,962 | 49,003,599 | -3.96% |
| 2024-04-03 | 29.30 | 29.32 | 28.60 | 29.28 | 29.01 | qfq | 692,021 | 20,079,683 | 0.55% |
| 2024-04-02 | 29.94 | 29.94 | 28.95 | 29.12 | 28.85 | qfq | 956,221 | 28,065,817 | -2.93% |
| 2024-04-01 | 29.27 | 30.67 | 29.14 | 30.00 | 29.72 | qfq | 1,290,046 | 38,862,147 | 3.34% |
| 2024-03-29 | 29.16 | 29.49 | 28.72 | 29.03 | 28.76 | qfq | 762,749 | 22,139,061 | -0.58% |
| 2024-03-28 | 29.68 | 29.76 | 28.81 | 29.20 | 28.93 | qfq | 1,718,956 | 50,069,541 | -2.11% |
| 2024-03-27 | 29.85 | 30.70 | 29.57 | 29.83 | 29.55 | qfq | 1,375,079 | 41,292,492 | -0.07% |
| 2024-03-26 | 30.80 | 30.80 | 29.76 | 29.85 | 29.57 | qfq | 1,094,181 | 32,866,259 | -2.13% |
| 2024-03-25 | 30.76 | 31.33 | 30.41 | 30.50 | 30.22 | qfq | 996,511 | 30,701,797 | -1.36% |
| 2024-03-22 | 32.20 | 32.20 | 30.85 | 30.92 | 30.63 | qfq | 1,098,200 | 34,208,125 | -3.68% |
| 2024-03-21 | 31.88 | 32.50 | 31.50 | 32.10 | 31.80 | qfq | 1,090,994 | 34,812,668 | -0.43% |
| 2024-03-20 | 31.92 | 32.48 | 31.52 | 32.24 | 31.94 | qfq | 1,285,438 | 41,217,557 | 1.80% |
| 2024-03-19 | 30.88 | 31.87 | 30.71 | 31.67 | 31.38 | qfq | 1,349,472 | 42,352,751 | 2.59% |
| 2024-03-18 | 30.83 | 31.35 | 30.15 | 30.87 | 30.58 | qfq | 1,173,703 | 36,139,495 | 0.49% |
| 2024-03-15 | 30.54 | 31.12 | 30.30 | 30.72 | 30.43 | qfq | 952,597 | 29,256,424 | 0.62% |
| 2024-03-14 | 31.59 | 31.89 | 30.16 | 30.53 | 30.25 | qfq | 2,220,592 | 68,512,902 | -3.81% |
| 2024-03-13 | 32.09 | 32.35 | 31.57 | 31.74 | 31.45 | qfq | 840,900 | 26,814,092 | -0.91% |
| 2024-03-12 | 32.16 | 32.48 | 31.93 | 32.03 | 31.73 | qfq | 723,700 | 23,267,266 | -0.37% |
| 2024-03-11 | 32.18 | 32.74 | 31.81 | 32.15 | 31.85 | qfq | 879,906 | 28,296,560 | -0.19% |
| 2024-03-08 | 31.60 | 32.55 | 31.60 | 32.21 | 31.91 | qfq | 1,033,551 | 33,080,103 | 1.13% |
| 2024-03-07 | 31.73 | 33.50 | 31.42 | 31.85 | 31.55 | qfq | 1,412,565 | 45,726,159 | 1.27% |
| 2024-03-06 | 32.06 | 32.56 | 31.17 | 31.45 | 31.16 | qfq | 1,179,257 | 37,272,734 | -1.87% |
| 2024-03-05 | 31.66 | 32.96 | 30.90 | 32.05 | 31.75 | qfq | 1,686,507 | 53,909,249 | 2.27% |
| 2024-03-04 | 31.72 | 31.80 | 30.70 | 31.34 | 31.05 | qfq | 582,562 | 18,137,837 | -0.19% |
| 2024-03-01 | 31.19 | 31.80 | 30.60 | 31.40 | 31.11 | qfq | 975,100 | 30,531,539 | 0.64% |
| 2024-02-29 | 30.55 | 31.91 | 30.55 | 31.20 | 30.91 | qfq | 1,541,012 | 47,921,329 | 0.32% |
| 2024-02-28 | 33.50 | 33.89 | 31.10 | 31.10 | 30.81 | qfq | 1,702,504 | 54,687,960 | -6.35% |
| 2024-02-27 | 32.82 | 33.39 | 32.26 | 33.21 | 32.90 | qfq | 587,386 | 19,353,774 | 1.00% |
| 2024-02-26 | 33.93 | 34.36 | 32.50 | 32.88 | 32.57 | qfq | 636,178 | 21,109,736 | -1.26% |
| 2024-02-23 | 32.99 | 33.42 | 32.33 | 33.30 | 32.99 | qfq | 1,282,438 | 42,299,602 | 0.60% |
| 2024-02-22 | 33.16 | 33.61 | 32.55 | 33.10 | 32.79 | qfq | 1,079,880 | 35,493,566 | 0.42% |
| 2024-02-21 | 31.48 | 33.47 | 31.48 | 32.96 | 32.65 | qfq | 1,518,710 | 49,864,216 | 3.71% |
| 2024-02-20 | 31.58 | 32.48 | 31.18 | 31.78 | 31.48 | qfq | 1,147,660 | 36,618,510 | 0.00% |
| 2024-02-19 | 30.27 | 31.98 | 30.00 | 31.78 | 31.48 | qfq | 1,744,816 | 54,444,692 | 4.71% |
| 2024-02-08 | 26.40 | 31.58 | 26.00 | 30.35 | 30.07 | qfq | 2,163,580 | 63,640,107 | 11.87% |
| 2024-02-07 | 28.36 | 28.36 | 26.80 | 27.13 | 26.88 | qfq | 2,320,927 | 63,372,271 | -4.07% |
| 2024-02-06 | 27.60 | 29.52 | 26.54 | 28.28 | 28.02 | qfq | 2,372,592 | 66,494,476 | 1.36% |
| 2024-02-05 | 29.61 | 29.85 | 27.00 | 27.90 | 27.64 | qfq | 2,456,093 | 68,755,056 | -7.15% |
| 2024-02-02 | 31.27 | 31.87 | 29.00 | 30.05 | 29.77 | qfq | 1,116,481 | 33,712,436 | -2.62% |
| 2024-02-01 | 31.30 | 31.38 | 30.10 | 30.86 | 30.57 | qfq | 1,310,720 | 40,121,340 | -2.16% |
| 2024-01-31 | 33.00 | 33.30 | 31.17 | 31.54 | 31.25 | qfq | 1,509,511 | 48,289,400 | -3.90% |
| 2024-01-30 | 33.10 | 33.40 | 32.60 | 32.82 | 32.52 | qfq | 768,400 | 25,368,793 | -0.88% |
| 2024-01-29 | 34.61 | 34.97 | 33.07 | 33.11 | 32.80 | qfq | 1,225,799 | 41,455,022 | -4.69% |
| 2024-01-26 | 34.88 | 35.30 | 34.33 | 34.74 | 34.42 | qfq | 986,185 | 34,414,239 | -0.83% |
| 2024-01-25 | 33.07 | 35.66 | 33.07 | 35.03 | 34.70 | qfq | 1,895,571 | 65,960,499 | 5.54% |
| 2024-01-24 | 34.31 | 34.54 | 32.23 | 33.19 | 32.88 | qfq | 1,678,160 | 55,643,498 | -3.26% |
| 2024-01-23 | 34.80 | 34.83 | 33.01 | 34.31 | 33.99 | qfq | 1,936,326 | 65,987,190 | -1.41% |
| 2024-01-22 | 35.40 | 37.37 | 34.35 | 34.80 | 34.48 | qfq | 2,061,237 | 73,517,869 | 1.05% |
| 2024-01-19 | 33.86 | 34.97 | 33.59 | 34.44 | 34.12 | qfq | 959,930 | 33,056,697 | 1.68% |
| 2024-01-18 | 34.64 | 34.98 | 33.01 | 33.87 | 33.56 | qfq | 1,124,907 | 37,888,842 | -2.05% |
| 2024-01-17 | 35.45 | 35.64 | 34.55 | 34.58 | 34.26 | qfq | 783,942 | 27,438,444 | -3.06% |
| 2024-01-16 | 35.70 | 36.28 | 34.80 | 35.67 | 35.34 | qfq | 850,028 | 30,092,776 | 0.68% |
| 2024-01-15 | 34.62 | 35.92 | 34.48 | 35.43 | 35.10 | qfq | 740,700 | 26,221,813 | 1.58% |
| 2024-01-12 | 35.35 | 35.35 | 34.50 | 34.88 | 34.56 | qfq | 794,437 | 27,767,475 | -0.06% |
| 2024-01-11 | 35.15 | 35.45 | 34.50 | 34.90 | 34.58 | qfq | 680,937 | 23,857,270 | -0.71% |
| 2024-01-10 | 34.80 | 35.33 | 34.04 | 35.15 | 34.82 | qfq | 699,054 | 24,409,613 | 1.56% |
| 2024-01-09 | 34.34 | 34.88 | 33.61 | 34.61 | 34.29 | qfq | 559,529 | 19,286,467 | 1.17% |
| 2024-01-08 | 35.20 | 35.30 | 34.20 | 34.21 | 33.89 | qfq | 736,405 | 25,520,078 | -2.48% |
| 2024-01-05 | 35.70 | 35.95 | 34.80 | 35.08 | 34.75 | qfq | 1,415,087 | 49,735,331 | -2.26% |
| 2024-01-04 | 36.37 | 36.80 | 35.80 | 35.89 | 35.56 | qfq | 556,855 | 20,118,860 | -1.40% |
| 2024-01-03 | 36.60 | 36.73 | 36.02 | 36.40 | 36.06 | qfq | 590,900 | 21,464,101 | -0.66% |
| 2024-01-02 | 37.88 | 38.05 | 36.51 | 36.64 | 36.30 | qfq | 811,760 | 30,070,622 | -2.40% |
| 2023-12-29 | 36.23 | 37.70 | 36.23 | 37.54 | 37.19 | qfq | 862,861 | 32,229,350 | 1.46% |
| 2023-12-28 | 37.05 | 37.15 | 35.82 | 37.00 | 36.66 | qfq | 1,072,986 | 39,503,353 | 1.76% |
| 2023-12-27 | 36.38 | 36.95 | 35.87 | 36.36 | 36.02 | qfq | 1,005,164 | 36,728,513 | 0.41% |
| 2023-12-26 | 37.00 | 37.17 | 35.88 | 36.21 | 35.87 | qfq | 976,472 | 35,427,518 | -2.11% |
| 2023-12-25 | 36.35 | 37.50 | 36.25 | 36.99 | 36.65 | qfq | 965,548 | 35,515,899 | 0.82% |
| 2023-12-22 | 36.23 | 37.54 | 35.68 | 36.69 | 36.35 | qfq | 1,552,139 | 57,152,247 | 1.41% |
| 2023-12-21 | 36.22 | 36.75 | 35.23 | 36.18 | 35.84 | qfq | 1,083,100 | 38,934,634 | -0.55% |
| 2023-12-20 | 37.44 | 37.50 | 36.35 | 36.38 | 36.04 | qfq | 1,323,363 | 48,709,093 | -3.12% |
| 2023-12-19 | 36.60 | 39.00 | 36.30 | 37.55 | 37.20 | qfq | 3,018,945 | 113,468,683 | 3.73% |
| 2023-12-18 | 35.98 | 37.00 | 35.33 | 36.20 | 35.86 | qfq | 1,482,964 | 54,034,799 | 0.64% |
| 2023-12-15 | 35.41 | 36.76 | 35.15 | 35.97 | 35.64 | qfq | 1,484,376 | 53,462,294 | 1.50% |
| 2023-12-14 | 35.85 | 35.85 | 35.20 | 35.44 | 35.11 | qfq | 663,837 | 23,590,123 | -0.42% |
| 2023-12-13 | 35.51 | 36.09 | 35.18 | 35.59 | 35.26 | qfq | 952,296 | 33,997,803 | -0.45% |
| 2023-12-12 | 34.59 | 36.08 | 34.20 | 35.75 | 35.42 | qfq | 2,042,345 | 72,488,929 | 3.50% |
| 2023-12-11 | 34.39 | 34.73 | 33.82 | 34.54 | 34.22 | qfq | 1,377,613 | 47,179,405 | 0.35% |
| 2023-12-08 | 34.82 | 35.22 | 34.40 | 34.42 | 34.10 | qfq | 1,201,926 | 41,622,760 | -1.54% |
| 2023-12-07 | 35.68 | 35.68 | 34.80 | 34.96 | 34.64 | qfq | 906,156 | 31,786,141 | -1.05% |
| 2023-12-06 | 35.41 | 35.91 | 35.04 | 35.33 | 35.00 | qfq | 1,542,532 | 54,652,568 | -0.59% |
| 2023-12-05 | 35.93 | 36.25 | 34.70 | 35.54 | 35.21 | qfq | 2,722,792 | 96,491,182 | -0.89% |
| 2023-12-04 | 33.14 | 36.12 | 32.80 | 35.86 | 35.53 | qfq | 5,819,780 | 204,384,664 | 8.67% |
| 2023-12-01 | 33.26 | 33.28 | 32.68 | 33.00 | 32.69 | qfq | 840,084 | 27,637,961 | -0.39% |
| 2023-11-30 | 32.32 | 33.28 | 31.91 | 33.13 | 32.82 | qfq | 1,664,399 | 54,474,249 | 2.51% |
| 2023-11-29 | 33.10 | 33.10 | 32.00 | 32.32 | 32.02 | qfq | 1,465,652 | 47,466,293 | -2.06% |
| 2023-11-28 | 33.00 | 33.71 | 32.99 | 33.00 | 32.69 | qfq | 1,768,721 | 58,888,921 | -2.14% |
| 2023-11-27 | 33.70 | 34.10 | 33.51 | 33.72 | 33.41 | qfq | 691,093 | 23,297,732 | 0.12% |
| 2023-11-24 | 34.24 | 34.27 | 33.45 | 33.68 | 33.37 | qfq | 1,004,263 | 33,830,405 | -1.41% |
| 2023-11-23 | 33.65 | 34.34 | 33.60 | 34.16 | 33.84 | qfq | 692,630 | 23,554,759 | 0.71% |
| 2023-11-22 | 33.92 | 34.41 | 33.54 | 33.92 | 33.60 | qfq | 1,091,117 | 37,103,784 | 0.24% |
| 2023-11-21 | 34.50 | 34.67 | 33.75 | 33.84 | 33.53 | qfq | 1,124,861 | 38,430,046 | -1.91% |
| 2023-11-20 | 35.23 | 35.31 | 34.48 | 34.50 | 34.18 | qfq | 1,857,830 | 64,461,371 | -2.04% |
| 2023-11-17 | 34.95 | 36.06 | 34.38 | 35.22 | 34.89 | qfq | 1,934,251 | 68,129,571 | 0.37% |
| 2023-11-16 | 35.30 | 38.00 | 35.07 | 35.09 | 34.76 | qfq | 3,529,787 | 129,266,416 | -0.03% |
| 2023-11-15 | 35.06 | 35.36 | 34.75 | 35.10 | 34.77 | qfq | 1,295,264 | 45,315,108 | -0.74% |
| 2023-11-14 | 35.44 | 35.49 | 34.98 | 35.36 | 35.03 | qfq | 948,900 | 33,358,424 | -0.08% |
| 2023-11-13 | 35.30 | 35.52 | 34.82 | 35.39 | 35.06 | qfq | 1,443,362 | 50,577,724 | 0.14% |
| 2023-11-10 | 36.23 | 36.23 | 34.80 | 35.34 | 35.01 | qfq | 2,165,709 | 76,547,736 | -2.11% |
| 2023-11-09 | 36.51 | 36.97 | 35.66 | 36.10 | 35.76 | qfq | 1,488,836 | 53,835,863 | -0.41% |
| 2023-11-08 | 36.65 | 36.67 | 36.05 | 36.25 | 35.91 | qfq | 891,300 | 32,400,642 | -1.04% |
| 2023-11-07 | 37.25 | 37.40 | 35.81 | 36.63 | 36.29 | qfq | 1,504,300 | 55,027,888 | -0.14% |
| 2023-11-06 | 36.84 | 37.46 | 35.54 | 36.68 | 36.34 | qfq | 1,865,209 | 68,251,052 | 2.20% |
| 2023-11-03 | 36.50 | 36.96 | 35.82 | 35.89 | 35.56 | qfq | 1,250,409 | 45,445,948 | -1.67% |
| 2023-11-02 | 36.85 | 37.04 | 35.81 | 36.50 | 36.16 | qfq | 1,164,900 | 42,412,958 | -0.90% |
| 2023-11-01 | 37.06 | 37.40 | 36.81 | 36.83 | 36.49 | qfq | 640,000 | 23,705,928 | -0.62% |
| 2023-10-31 | 37.75 | 37.75 | 36.62 | 37.06 | 36.72 | qfq | 936,900 | 34,644,190 | -1.20% |
| 2023-10-30 | 37.67 | 38.20 | 37.01 | 37.51 | 37.16 | qfq | 1,257,320 | 47,378,528 | -0.58% |
| 2023-10-27 | 35.99 | 37.90 | 35.74 | 37.73 | 37.38 | qfq | 2,320,902 | 86,421,049 | 4.31% |
| 2023-10-26 | 36.02 | 36.68 | 35.62 | 36.17 | 35.83 | qfq | 1,247,900 | 45,017,345 | -0.58% |
| 2023-10-25 | 36.83 | 37.56 | 35.66 | 36.38 | 36.04 | qfq | 1,678,700 | 61,244,928 | -1.97% |
| 2023-10-24 | 34.89 | 37.56 | 34.18 | 37.11 | 36.77 | qfq | 3,402,650 | 124,289,977 | 9.11% |
| 2023-10-23 | 34.95 | 34.95 | 33.39 | 34.01 | 33.69 | qfq | 1,171,440 | 39,679,630 | -1.42% |
| 2023-10-20 | 35.14 | 35.41 | 34.31 | 34.50 | 34.18 | qfq | 1,241,921 | 43,245,830 | -1.29% |
| 2023-10-19 | 35.41 | 35.46 | 34.60 | 34.95 | 34.63 | qfq | 1,128,021 | 39,590,654 | -1.55% |
| 2023-10-18 | 36.15 | 36.57 | 35.10 | 35.50 | 35.17 | qfq | 1,476,636 | 52,620,355 | -2.50% |
| 2023-10-17 | 36.00 | 36.70 | 35.50 | 36.41 | 36.07 | qfq | 1,230,519 | 44,351,679 | 1.62% |
| 2023-10-16 | 37.80 | 37.80 | 35.40 | 35.83 | 35.50 | qfq | 1,227,300 | 43,993,329 | -1.16% |
| 2023-10-13 | 37.05 | 37.42 | 36.24 | 36.25 | 35.91 | qfq | 1,374,100 | 50,348,900 | -2.95% |
| 2023-10-12 | 37.76 | 37.95 | 36.64 | 37.35 | 37.00 | qfq | 2,036,963 | 75,912,109 | 0.05% |
| 2023-10-11 | 37.46 | 37.77 | 36.12 | 37.33 | 36.98 | qfq | 1,919,566 | 71,208,870 | -0.35% |
| 2023-10-10 | 35.68 | 37.86 | 35.51 | 37.46 | 37.11 | qfq | 2,385,758 | 87,906,162 | 4.93% |
| 2023-10-09 | 38.76 | 38.79 | 35.08 | 35.70 | 35.37 | qfq | 3,818,038 | 139,811,888 | -2.65% |
| 2023-09-28 | 35.44 | 37.16 | 34.90 | 36.67 | 36.33 | qfq | 2,819,081 | 102,116,636 | 4.74% |
| 2023-09-27 | 35.49 | 35.84 | 34.79 | 35.01 | 34.68 | qfq | 1,755,230 | 61,940,721 | -0.88% |
| 2023-09-26 | 36.00 | 36.17 | 35.06 | 35.32 | 34.99 | qfq | 1,622,400 | 57,707,123 | -1.62% |
| 2023-09-25 | 36.98 | 36.98 | 35.51 | 35.90 | 35.57 | qfq | 1,516,800 | 54,753,439 | -3.03% |
| 2023-09-22 | 36.40 | 37.18 | 35.30 | 37.02 | 36.68 | qfq | 1,741,742 | 63,745,365 | 3.18% |
| 2023-09-21 | 36.36 | 36.43 | 35.82 | 35.88 | 35.55 | qfq | 1,335,500 | 48,219,069 | -1.08% |
| 2023-09-20 | 38.20 | 38.21 | 36.20 | 36.27 | 35.93 | qfq | 2,371,800 | 87,731,022 | -5.05% |
| 2023-09-19 | 37.38 | 39.32 | 37.11 | 38.20 | 37.85 | qfq | 2,783,200 | 105,919,601 | 2.19% |
| 2023-09-18 | 37.83 | 37.83 | 36.86 | 37.38 | 37.03 | qfq | 888,000 | 33,143,983 | -0.45% |
| 2023-09-15 | 37.72 | 37.99 | 37.14 | 37.55 | 37.20 | qfq | 1,171,239 | 44,004,145 | 0.59% |
| 2023-09-14 | 37.39 | 38.10 | 36.46 | 37.33 | 36.98 | qfq | 1,860,230 | 69,296,536 | -0.69% |
| 2023-09-13 | 38.25 | 38.25 | 36.80 | 37.59 | 37.24 | qfq | 2,333,300 | 87,039,015 | -0.45% |
| 2023-09-12 | 40.27 | 40.57 | 37.67 | 37.76 | 37.41 | qfq | 3,514,927 | 136,009,100 | -5.98% |
| 2023-09-11 | 39.68 | 40.70 | 39.49 | 40.16 | 39.79 | qfq | 2,513,000 | 100,934,281 | 1.16% |
| 2023-09-08 | 38.50 | 40.66 | 38.50 | 39.70 | 39.33 | qfq | 3,825,191 | 152,930,066 | 4.06% |
| 2023-09-07 | 38.37 | 38.52 | 37.61 | 38.15 | 37.80 | qfq | 2,536,800 | 96,520,931 | -1.09% |
| 2023-09-06 | 39.58 | 39.88 | 38.40 | 38.57 | 38.21 | qfq | 2,561,199 | 99,736,691 | -2.97% |
| 2023-09-05 | 39.21 | 40.30 | 39.10 | 39.75 | 39.38 | qfq | 2,997,995 | 119,330,181 | 1.40% |
| 2023-09-04 | 37.38 | 39.98 | 37.35 | 39.20 | 38.84 | qfq | 4,251,993 | 165,742,044 | 4.87% |
| 2023-09-01 | 37.23 | 37.90 | 36.90 | 37.38 | 37.03 | qfq | 2,523,400 | 94,680,925 | 0.43% |
| 2023-08-31 | 36.49 | 37.77 | 36.00 | 37.22 | 36.87 | qfq | 3,227,437 | 120,009,948 | 2.65% |
| 2023-08-30 | 35.76 | 36.56 | 35.00 | 36.26 | 35.92 | qfq | 2,849,569 | 102,513,825 | 3.60% |
| 2023-08-29 | 32.93 | 35.41 | 31.66 | 35.00 | 34.67 | qfq | 5,014,253 | 172,682,502 | 8.29% |
| 2023-08-28 | 34.01 | 35.24 | 32.00 | 32.32 | 32.02 | qfq | 4,227,799 | 140,666,346 | -1.67% |
| 2023-08-25 | 35.24 | 35.58 | 30.80 | 32.87 | 32.56 | qfq | 6,326,049 | 209,258,415 | -7.28% |
| 2023-08-24 | 36.41 | 36.63 | 35.40 | 35.45 | 35.12 | qfq | 2,412,789 | 86,779,550 | -2.15% |
| 2023-08-23 | 36.33 | 36.76 | 35.50 | 36.23 | 35.89 | qfq | 3,135,900 | 113,502,073 | -1.01% |
| 2023-08-22 | 36.72 | 37.53 | 35.86 | 36.60 | 36.26 | qfq | 4,653,500 | 170,485,910 | 1.67% |
| 2023-08-21 | 39.70 | 39.70 | 35.84 | 36.00 | 35.67 | qfq | 8,961,889 | 337,499,992 | -12.04% |
| 2023-08-18 | 41.00 | 41.90 | 40.80 | 40.93 | 40.55 | qfq | 2,567,532 | 105,988,810 | -0.58% |
| 2023-08-17 | 40.11 | 41.23 | 38.90 | 41.17 | 40.79 | qfq | 2,924,749 | 117,502,481 | 3.57% |
| 2023-08-16 | 39.87 | 40.38 | 38.60 | 39.75 | 39.38 | qfq | 1,940,130 | 77,252,434 | 0.94% |
| 2023-08-15 | 39.51 | 39.75 | 39.00 | 39.38 | 39.01 | qfq | 1,466,400 | 57,633,163 | 0.95% |
| 2023-08-14 | 41.05 | 41.05 | 38.55 | 39.01 | 38.65 | qfq | 3,410,568 | 135,246,075 | -4.97% |
| 2023-08-11 | 39.99 | 41.50 | 39.72 | 41.05 | 40.67 | qfq | 2,279,000 | 92,987,618 | 2.75% |
| 2023-08-10 | 39.51 | 40.67 | 39.51 | 39.95 | 39.58 | qfq | 1,106,700 | 44,397,226 | 0.38% |
| 2023-08-09 | 40.30 | 40.36 | 39.68 | 39.80 | 39.43 | qfq | 1,683,800 | 67,242,992 | -1.63% |
| 2023-08-08 | 38.94 | 40.68 | 38.56 | 40.46 | 40.08 | qfq | 2,283,900 | 91,146,557 | 3.88% |
| 2023-08-07 | 38.33 | 39.47 | 38.33 | 38.95 | 38.59 | qfq | 1,713,140 | 66,593,241 | 0.39% |
| 2023-08-04 | 38.93 | 39.65 | 38.73 | 38.80 | 38.44 | qfq | 2,168,000 | 84,880,679 | -0.33% |
| 2023-08-03 | 38.82 | 39.22 | 38.23 | 38.93 | 38.57 | qfq | 2,008,760 | 78,079,202 | 0.93% |
| 2023-08-02 | 39.59 | 39.80 | 37.85 | 38.57 | 38.21 | qfq | 3,618,393 | 139,607,793 | -1.86% |
| 2023-08-01 | 37.71 | 42.12 | 36.95 | 39.30 | 38.93 | qfq | 7,194,100 | 284,762,762 | 3.69% |
| 2023-07-31 | 38.20 | 38.21 | 36.32 | 37.90 | 37.55 | qfq | 3,795,297 | 141,523,973 | -0.89% |
| 2023-07-28 | 36.89 | 38.66 | 36.27 | 38.24 | 37.88 | qfq | 3,742,800 | 141,510,977 | 3.63% |
| 2023-07-27 | 38.59 | 39.16 | 36.38 | 36.90 | 36.56 | qfq | 5,507,423 | 206,930,309 | -4.99% |
| 2023-07-26 | 41.61 | 41.61 | 36.38 | 38.84 | 38.48 | qfq | 6,436,310 | 249,559,721 | -6.66% |
| 2023-07-25 | 42.65 | 43.68 | 41.55 | 41.61 | 41.22 | qfq | 1,611,503 | 68,113,357 | -2.44% |
| 2023-07-24 | 43.33 | 43.99 | 41.50 | 42.65 | 42.25 | qfq | 1,946,918 | 83,372,073 | -1.98% |
| 2023-07-21 | 43.82 | 43.88 | 43.31 | 43.51 | 43.11 | qfq | 1,116,500 | 48,630,210 | -0.23% |
| 2023-07-20 | 43.60 | 44.09 | 43.00 | 43.61 | 43.20 | qfq | 1,372,400 | 59,760,885 | 0.37% |
| 2023-07-19 | 43.00 | 44.26 | 43.00 | 43.45 | 43.05 | qfq | 983,246 | 42,855,669 | -1.36% |
| 2023-07-18 | 44.50 | 45.19 | 43.90 | 44.05 | 43.64 | qfq | 1,486,160 | 65,881,266 | -0.63% |