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
汇成真空301392.SZ
最近收盘价197.542026-07-17
最近交易日2026-07-17
成交量（股）4,425,157
成交额（元）929,491,163
日线记录513
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-15 | 2026-05-22 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-12 | 2025-09-18 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-16 | 2025-05-23 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-19 | 2024-09-26 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 513 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 | 223.33 | 224.98 | 194.21 | 197.54 | 197.54 | qfq | 4,425,157 | 929,491,163 | -12.38% |
| 2026-07-16 | 231.19 | 242.36 | 223.21 | 225.45 | 225.45 | qfq | 3,837,584 | 890,086,126 | -6.69% |
| 2026-07-15 | 259.00 | 261.55 | 236.80 | 241.61 | 241.61 | qfq | 3,467,789 | 853,090,669 | -4.25% |
| 2026-07-14 | 257.61 | 262.80 | 241.40 | 252.34 | 252.34 | qfq | 3,875,334 | 975,588,757 | -0.47% |
| 2026-07-13 | 267.69 | 282.00 | 252.91 | 253.54 | 253.54 | qfq | 4,349,533 | 1,154,924,619 | -7.15% |
| 2026-07-10 | 271.37 | 295.00 | 271.37 | 273.05 | 273.05 | qfq | 6,190,653 | 1,745,948,640 | -0.58% |
| 2026-07-09 | 255.01 | 276.00 | 247.43 | 274.64 | 274.64 | qfq | 5,628,878 | 1,475,666,531 | 9.13% |
| 2026-07-08 | 242.67 | 259.46 | 228.98 | 251.66 | 251.66 | qfq | 5,029,583 | 1,245,055,929 | 3.53% |
| 2026-07-07 | 247.45 | 250.99 | 237.00 | 243.09 | 243.09 | qfq | 3,214,605 | 780,077,521 | -2.08% |
| 2026-07-06 | 250.00 | 262.58 | 243.00 | 248.25 | 248.25 | qfq | 4,258,561 | 1,075,044,133 | -0.75% |
| 2026-07-03 | 260.49 | 265.57 | 247.85 | 250.13 | 250.13 | qfq | 3,947,162 | 1,003,736,114 | -3.42% |
| 2026-07-02 | 267.75 | 277.62 | 256.61 | 259.00 | 259.00 | qfq | 6,249,593 | 1,665,770,546 | -9.06% |
| 2026-07-01 | 286.14 | 289.79 | 273.78 | 284.80 | 284.80 | qfq | 6,685,379 | 1,885,167,012 | -1.33% |
| 2026-06-30 | 264.01 | 294.50 | 264.01 | 288.64 | 288.64 | qfq | 7,551,940 | 2,100,852,195 | 10.54% |
| 2026-06-29 | 245.70 | 276.28 | 245.70 | 261.12 | 261.12 | qfq | 8,811,283 | 2,298,381,428 | 7.10% |
| 2026-06-26 | 248.10 | 253.35 | 234.31 | 243.80 | 243.80 | qfq | 10,344,611 | 2,519,389,634 | 7.40% |
| 2026-06-25 | 202.81 | 240.00 | 200.10 | 227.01 | 227.01 | qfq | 9,329,334 | 2,126,988,203 | 13.51% |
| 2026-06-24 | 198.97 | 205.00 | 194.00 | 200.00 | 200.00 | qfq | 4,242,894 | 850,504,335 | -0.11% |
| 2026-06-23 | 207.00 | 209.92 | 198.00 | 200.23 | 200.23 | qfq | 4,869,322 | 990,336,612 | -3.07% |
| 2026-06-22 | 214.20 | 215.80 | 198.36 | 206.58 | 206.58 | qfq | 5,839,235 | 1,197,649,284 | -1.91% |
| 2026-06-18 | 193.03 | 212.98 | 193.00 | 210.61 | 210.61 | qfq | 8,551,355 | 1,742,227,627 | 4.26% |
| 2026-06-17 | 169.20 | 206.01 | 167.49 | 202.00 | 202.00 | qfq | 10,043,488 | 1,876,003,292 | 15.69% |
| 2026-06-16 | 172.26 | 176.77 | 165.68 | 174.61 | 174.61 | qfq | 6,829,855 | 1,165,237,852 | 0.86% |
| 2026-06-15 | 162.34 | 173.80 | 158.69 | 173.12 | 173.12 | qfq | 5,504,041 | 927,203,345 | 5.46% |
| 2026-06-12 | 163.99 | 170.10 | 162.50 | 164.16 | 164.16 | qfq | 4,947,782 | 823,161,470 | 3.25% |
| 2026-06-11 | 158.68 | 165.55 | 157.00 | 159.00 | 159.00 | qfq | 4,163,096 | 673,789,601 | 0.81% |
| 2026-06-10 | 159.20 | 164.20 | 155.60 | 157.72 | 157.72 | qfq | 3,060,965 | 486,140,939 | -2.76% |
| 2026-06-09 | 161.16 | 165.00 | 157.85 | 162.20 | 162.20 | qfq | 3,764,035 | 608,717,790 | 2.94% |
| 2026-06-08 | 158.62 | 165.00 | 154.55 | 157.56 | 157.56 | qfq | 4,605,351 | 734,449,545 | -6.33% |
| 2026-06-05 | 171.59 | 178.84 | 161.00 | 168.20 | 168.20 | qfq | 6,826,274 | 1,158,676,167 | -0.90% |
| 2026-06-04 | 161.97 | 171.80 | 160.50 | 169.73 | 169.73 | qfq | 5,079,221 | 840,828,877 | 3.61% |
| 2026-06-03 | 162.62 | 172.00 | 160.00 | 163.81 | 163.81 | qfq | 4,120,460 | 686,515,977 | -0.52% |
| 2026-06-02 | 166.00 | 169.62 | 161.60 | 164.67 | 164.67 | qfq | 3,681,373 | 609,641,256 | -1.09% |
| 2026-06-01 | 175.00 | 178.84 | 165.33 | 166.49 | 166.49 | qfq | 4,450,241 | 762,459,546 | -5.94% |
| 2026-05-29 | 192.40 | 193.55 | 175.19 | 177.00 | 177.00 | qfq | 5,354,183 | 975,683,142 | -8.55% |
| 2026-05-28 | 181.50 | 195.66 | 179.12 | 193.55 | 193.55 | qfq | 4,900,329 | 922,748,716 | 6.32% |
| 2026-05-27 | 197.88 | 200.01 | 178.74 | 182.05 | 182.05 | qfq | 5,568,611 | 1,038,226,806 | -7.82% |
| 2026-05-26 | 209.48 | 210.50 | 193.02 | 197.50 | 197.50 | qfq | 5,007,520 | 1,001,181,423 | -6.18% |
| 2026-05-25 | 200.00 | 214.97 | 199.01 | 210.50 | 210.50 | qfq | 5,478,087 | 1,148,390,982 | 4.05% |
| 2026-05-22 | 189.14 | 208.00 | 185.00 | 202.30 | 202.30 | qfq | 6,954,102 | 1,381,516,149 | 8.18% |
| 2026-05-21 | 208.11 | 215.80 | 183.00 | 187.00 | 186.90 | qfq | 7,179,431 | 1,415,269,822 | -8.78% |
| 2026-05-20 | 192.50 | 216.28 | 188.28 | 205.00 | 204.89 | qfq | 6,372,639 | 1,277,812,958 | 5.83% |
| 2026-05-19 | 183.13 | 195.00 | 181.66 | 193.70 | 193.60 | qfq | 4,934,270 | 934,229,000 | 4.48% |
| 2026-05-18 | 186.08 | 192.99 | 182.80 | 185.39 | 185.29 | qfq | 4,172,346 | 782,911,749 | -1.69% |
| 2026-05-15 | 191.98 | 203.00 | 185.64 | 188.58 | 188.48 | qfq | 6,496,568 | 1,250,703,365 | -3.37% |
| 2026-05-14 | 201.72 | 203.00 | 184.15 | 195.15 | 195.05 | qfq | 8,324,745 | 1,597,221,697 | 0.21% |
| 2026-05-13 | 204.51 | 208.00 | 190.62 | 194.74 | 194.64 | qfq | 7,618,987 | 1,493,629,449 | -2.39% |
| 2026-05-12 | 178.33 | 201.00 | 173.00 | 199.50 | 199.39 | qfq | 9,054,717 | 1,677,591,296 | 11.11% |
| 2026-05-11 | 170.71 | 181.88 | 170.71 | 179.55 | 179.45 | qfq | 5,679,516 | 1,014,748,380 | 5.18% |
| 2026-05-08 | 162.97 | 178.00 | 162.00 | 170.71 | 170.62 | qfq | 6,237,859 | 1,072,264,362 | 2.89% |
| 2026-05-07 | 163.29 | 168.58 | 161.50 | 165.91 | 165.82 | qfq | 5,880,869 | 971,754,471 | 1.46% |
| 2026-05-06 | 157.33 | 172.45 | 154.00 | 163.52 | 163.43 | qfq | 7,366,727 | 1,203,290,029 | 4.75% |
| 2026-04-30 | 155.01 | 159.90 | 154.50 | 156.11 | 156.03 | qfq | 3,041,339 | 475,921,117 | -0.44% |
| 2026-04-29 | 153.00 | 160.90 | 153.00 | 156.80 | 156.72 | qfq | 3,930,873 | 621,860,581 | 0.21% |
| 2026-04-28 | 161.77 | 165.80 | 155.50 | 156.47 | 156.39 | qfq | 5,605,864 | 899,322,776 | -2.90% |
| 2026-04-27 | 161.00 | 165.00 | 158.32 | 161.15 | 161.06 | qfq | 3,978,664 | 644,338,749 | 0.09% |
| 2026-04-24 | 159.89 | 166.99 | 159.27 | 161.01 | 160.92 | qfq | 3,590,383 | 582,487,942 | -0.87% |
| 2026-04-23 | 168.47 | 171.80 | 159.31 | 162.43 | 162.34 | qfq | 5,462,636 | 896,064,691 | -0.99% |
| 2026-04-22 | 153.97 | 165.00 | 153.46 | 164.06 | 163.97 | qfq | 5,421,357 | 864,420,239 | 5.98% |
| 2026-04-21 | 153.01 | 158.87 | 152.01 | 154.80 | 154.72 | qfq | 5,310,347 | 825,360,081 | 0.58% |
| 2026-04-20 | 160.41 | 161.89 | 151.92 | 153.90 | 153.82 | qfq | 8,200,945 | 1,267,347,932 | -5.08% |
| 2026-04-17 | 154.46 | 171.86 | 149.35 | 162.14 | 162.05 | qfq | 9,163,438 | 1,492,966,232 | 5.04% |
| 2026-04-16 | 153.75 | 157.21 | 148.00 | 154.36 | 154.28 | qfq | 5,249,854 | 803,102,969 | 3.08% |
| 2026-04-15 | 150.84 | 155.00 | 147.81 | 149.75 | 149.67 | qfq | 5,285,335 | 795,873,643 | -1.21% |
| 2026-04-14 | 147.77 | 158.50 | 144.68 | 151.59 | 151.51 | qfq | 8,017,892 | 1,214,486,790 | 6.06% |
| 2026-04-13 | 141.02 | 147.20 | 138.76 | 142.93 | 142.85 | qfq | 6,428,451 | 921,042,520 | -0.88% |
| 2026-04-10 | 138.67 | 146.50 | 137.69 | 144.20 | 144.12 | qfq | 7,428,246 | 1,055,175,498 | 0.28% |
| 2026-04-09 | 142.01 | 146.71 | 137.00 | 143.80 | 143.72 | qfq | 8,848,923 | 1,257,988,710 | 5.18% |
| 2026-04-08 | 133.80 | 139.99 | 129.26 | 136.72 | 136.65 | qfq | 8,304,363 | 1,121,573,516 | 6.03% |
| 2026-04-07 | 126.50 | 131.31 | 125.30 | 128.95 | 128.88 | qfq | 7,275,055 | 936,069,362 | 5.80% |
| 2026-04-03 | 121.05 | 124.58 | 118.20 | 121.88 | 121.81 | qfq | 5,645,963 | 685,650,823 | 2.71% |
| 2026-04-02 | 126.89 | 126.89 | 118.01 | 118.66 | 118.60 | qfq | 7,131,428 | 865,967,688 | -6.99% |
| 2026-04-01 | 109.00 | 127.58 | 107.88 | 127.58 | 127.51 | qfq | 8,785,009 | 1,071,630,078 | 20.00% |
| 2026-03-31 | 111.89 | 111.89 | 106.10 | 106.32 | 106.26 | qfq | 1,904,508 | 206,411,791 | -4.98% |
| 2026-03-30 | 113.61 | 115.07 | 111.01 | 111.89 | 111.83 | qfq | 1,674,730 | 188,898,358 | -3.38% |
| 2026-03-27 | 108.04 | 116.92 | 107.52 | 115.80 | 115.74 | qfq | 2,511,363 | 286,154,900 | 5.75% |
| 2026-03-26 | 112.25 | 112.30 | 108.37 | 109.50 | 109.44 | qfq | 1,460,725 | 160,510,422 | -2.45% |
| 2026-03-25 | 113.36 | 116.36 | 110.97 | 112.25 | 112.19 | qfq | 2,116,177 | 239,874,243 | -0.31% |
| 2026-03-24 | 111.66 | 113.25 | 108.42 | 112.60 | 112.54 | qfq | 1,503,468 | 167,028,433 | 2.56% |
| 2026-03-23 | 111.75 | 114.47 | 108.55 | 109.79 | 109.73 | qfq | 2,079,267 | 231,155,790 | -4.66% |
| 2026-03-20 | 120.78 | 123.00 | 115.00 | 115.16 | 115.10 | qfq | 2,157,423 | 256,117,630 | -4.07% |
| 2026-03-19 | 122.00 | 122.58 | 118.00 | 120.05 | 119.99 | qfq | 2,433,604 | 291,118,816 | -2.72% |
| 2026-03-18 | 121.21 | 124.60 | 117.80 | 123.41 | 123.34 | qfq | 3,104,305 | 377,586,082 | 3.27% |
| 2026-03-17 | 128.19 | 128.38 | 119.25 | 119.50 | 119.44 | qfq | 2,605,120 | 319,618,969 | -6.88% |
| 2026-03-16 | 122.46 | 128.38 | 119.86 | 128.33 | 128.26 | qfq | 2,984,883 | 371,580,496 | 4.29% |
| 2026-03-13 | 126.45 | 126.60 | 121.76 | 123.05 | 122.98 | qfq | 2,507,611 | 308,920,513 | -3.00% |
| 2026-03-12 | 129.52 | 130.98 | 124.52 | 126.85 | 126.78 | qfq | 3,092,304 | 392,266,616 | -2.05% |
| 2026-03-11 | 129.54 | 136.88 | 128.50 | 129.50 | 129.43 | qfq | 6,997,485 | 931,811,708 | -0.34% |
| 2026-03-10 | 125.00 | 131.90 | 125.00 | 129.94 | 129.87 | qfq | 7,136,961 | 921,602,985 | 7.17% |
| 2026-03-09 | 115.11 | 121.88 | 113.47 | 121.25 | 121.19 | qfq | 5,752,870 | 682,210,119 | 4.93% |
| 2026-03-06 | 103.91 | 117.99 | 103.88 | 115.55 | 115.49 | qfq | 6,444,779 | 731,685,728 | 10.05% |
| 2026-03-05 | 104.98 | 107.35 | 103.44 | 105.00 | 104.94 | qfq | 2,041,820 | 214,297,014 | 2.02% |
| 2026-03-04 | 102.44 | 106.30 | 102.44 | 102.92 | 102.86 | qfq | 1,437,431 | 149,552,992 | -1.00% |
| 2026-03-03 | 110.60 | 111.59 | 103.80 | 103.96 | 103.90 | qfq | 2,327,833 | 248,344,690 | -6.07% |
| 2026-03-02 | 112.00 | 113.84 | 110.48 | 110.68 | 110.62 | qfq | 2,064,822 | 229,949,788 | -2.85% |
| 2026-02-27 | 113.50 | 114.11 | 110.70 | 113.93 | 113.87 | qfq | 2,868,040 | 322,607,961 | -0.49% |
| 2026-02-26 | 115.20 | 117.11 | 112.21 | 114.49 | 114.43 | qfq | 3,244,632 | 371,790,659 | -0.53% |
| 2026-02-25 | 114.47 | 116.88 | 113.13 | 115.10 | 115.04 | qfq | 2,477,872 | 285,786,867 | 0.84% |
| 2026-02-24 | 114.43 | 114.99 | 112.19 | 114.14 | 114.08 | qfq | 1,171,925 | 133,448,674 | 0.38% |
| 2026-02-13 | 114.11 | 116.60 | 113.61 | 113.71 | 113.65 | qfq | 1,472,773 | 169,844,390 | -0.91% |
| 2026-02-12 | 113.50 | 115.95 | 112.84 | 114.75 | 114.69 | qfq | 1,831,283 | 210,168,397 | 1.10% |
| 2026-02-11 | 114.85 | 115.63 | 112.91 | 113.50 | 113.44 | qfq | 1,574,948 | 179,352,935 | -1.13% |
| 2026-02-10 | 117.79 | 118.24 | 114.50 | 114.80 | 114.74 | qfq | 2,183,983 | 253,173,959 | -2.53% |
| 2026-02-09 | 118.00 | 118.81 | 116.71 | 117.78 | 117.72 | qfq | 2,023,067 | 238,210,712 | 1.79% |
| 2026-02-06 | 116.91 | 119.33 | 115.06 | 115.71 | 115.65 | qfq | 2,273,837 | 266,397,452 | -1.92% |
| 2026-02-05 | 118.80 | 119.76 | 115.93 | 117.97 | 117.91 | qfq | 2,604,874 | 306,146,927 | -1.69% |
| 2026-02-04 | 121.00 | 121.00 | 117.30 | 120.00 | 119.94 | qfq | 1,942,634 | 231,237,588 | -1.87% |
| 2026-02-03 | 122.00 | 122.51 | 116.66 | 122.29 | 122.22 | qfq | 3,657,774 | 439,235,567 | 1.65% |
| 2026-02-02 | 133.00 | 133.00 | 119.59 | 120.30 | 120.24 | qfq | 3,921,473 | 489,127,614 | -9.99% |
| 2026-01-30 | 138.00 | 139.88 | 132.37 | 133.65 | 133.58 | qfq | 2,947,449 | 397,120,936 | -3.59% |
| 2026-01-29 | 146.01 | 151.30 | 138.51 | 138.63 | 138.56 | qfq | 2,927,101 | 420,054,998 | -6.30% |
| 2026-01-28 | 146.50 | 150.00 | 144.50 | 147.95 | 147.87 | qfq | 2,476,216 | 364,678,395 | 0.18% |
| 2026-01-27 | 143.48 | 149.00 | 139.53 | 147.69 | 147.61 | qfq | 2,558,209 | 372,652,668 | 2.35% |
| 2026-01-26 | 151.00 | 151.00 | 143.50 | 144.30 | 144.22 | qfq | 2,794,701 | 408,582,316 | -4.99% |
| 2026-01-23 | 150.71 | 153.00 | 149.05 | 151.88 | 151.80 | qfq | 3,048,131 | 459,442,246 | -1.07% |
| 2026-01-22 | 157.00 | 158.38 | 151.05 | 153.53 | 153.45 | qfq | 3,514,358 | 540,269,550 | -1.20% |
| 2026-01-21 | 145.10 | 158.86 | 144.18 | 155.40 | 155.32 | qfq | 6,224,684 | 958,144,226 | 5.74% |
| 2026-01-20 | 146.14 | 149.00 | 143.60 | 146.97 | 146.89 | qfq | 3,276,062 | 479,460,683 | 0.51% |
| 2026-01-19 | 149.56 | 151.80 | 146.18 | 146.22 | 146.14 | qfq | 4,080,079 | 608,034,727 | -0.40% |
| 2026-01-16 | 139.00 | 147.80 | 137.07 | 146.80 | 146.72 | qfq | 5,556,488 | 796,113,348 | 6.83% |
| 2026-01-15 | 133.69 | 137.76 | 132.10 | 137.42 | 137.35 | qfq | 2,709,444 | 366,170,343 | 2.38% |
| 2026-01-14 | 134.42 | 140.00 | 132.92 | 134.23 | 134.16 | qfq | 3,365,574 | 457,806,495 | -0.13% |
| 2026-01-13 | 138.99 | 139.94 | 133.50 | 134.40 | 134.33 | qfq | 2,575,854 | 350,315,840 | -3.63% |
| 2026-01-12 | 141.80 | 143.01 | 138.31 | 139.46 | 139.39 | qfq | 3,402,232 | 475,872,902 | -2.67% |
| 2026-01-09 | 141.73 | 145.68 | 141.01 | 143.28 | 143.20 | qfq | 2,614,205 | 373,646,118 | 0.48% |
| 2026-01-08 | 142.03 | 144.44 | 141.00 | 142.60 | 142.52 | qfq | 2,601,092 | 371,807,828 | -0.79% |
| 2026-01-07 | 139.30 | 145.07 | 137.11 | 143.73 | 143.65 | qfq | 5,015,594 | 713,975,764 | 3.96% |
| 2026-01-06 | 133.55 | 141.58 | 133.01 | 138.26 | 138.19 | qfq | 3,892,453 | 539,046,060 | 3.30% |
| 2026-01-05 | 129.00 | 134.51 | 128.48 | 133.84 | 133.77 | qfq | 2,431,152 | 321,942,146 | 3.72% |
| 2025-12-31 | 130.40 | 130.99 | 128.60 | 129.04 | 128.97 | qfq | 1,430,178 | 185,587,282 | 0.20% |
| 2025-12-30 | 131.50 | 133.86 | 128.78 | 128.78 | 128.71 | qfq | 2,676,109 | 349,250,289 | -3.22% |
| 2025-12-29 | 132.50 | 135.60 | 132.40 | 133.07 | 133.00 | qfq | 1,803,594 | 240,712,997 | -1.16% |
| 2025-12-26 | 139.50 | 139.91 | 134.00 | 134.63 | 134.56 | qfq | 2,796,312 | 379,894,750 | -2.58% |
| 2025-12-25 | 136.73 | 139.80 | 132.56 | 138.19 | 138.12 | qfq | 3,763,906 | 510,211,705 | 1.15% |
| 2025-12-24 | 135.18 | 138.10 | 134.37 | 136.62 | 136.55 | qfq | 2,512,429 | 342,358,759 | -0.12% |
| 2025-12-23 | 133.00 | 140.58 | 132.38 | 136.78 | 136.71 | qfq | 3,699,344 | 509,625,028 | 2.18% |
| 2025-12-22 | 131.00 | 135.98 | 130.30 | 133.86 | 133.79 | qfq | 2,751,357 | 368,322,259 | 1.36% |
| 2025-12-19 | 134.03 | 137.80 | 131.50 | 132.07 | 132.00 | qfq | 4,405,305 | 587,276,208 | -3.68% |
| 2025-12-18 | 147.00 | 150.00 | 135.50 | 137.12 | 137.05 | qfq | 5,126,185 | 742,105,644 | -2.69% |
| 2025-12-17 | 138.51 | 142.50 | 138.00 | 140.91 | 140.83 | qfq | 3,974,910 | 558,303,392 | -1.06% |
| 2025-12-16 | 138.06 | 142.49 | 131.40 | 142.42 | 142.34 | qfq | 6,288,725 | 855,843,304 | 0.94% |
| 2025-12-15 | 138.46 | 148.32 | 137.10 | 141.09 | 141.01 | qfq | 7,809,106 | 1,110,263,029 | 1.90% |
| 2025-12-12 | 126.50 | 139.55 | 125.80 | 138.46 | 138.39 | qfq | 6,329,033 | 848,375,167 | 8.44% |
| 2025-12-11 | 133.25 | 133.63 | 126.10 | 127.68 | 127.61 | qfq | 3,886,347 | 497,808,927 | -3.27% |
| 2025-12-10 | 125.96 | 132.05 | 125.10 | 132.00 | 131.93 | qfq | 3,679,880 | 475,286,136 | 4.36% |
| 2025-12-09 | 124.15 | 129.81 | 123.77 | 126.48 | 126.41 | qfq | 2,454,666 | 313,299,674 | 1.01% |
| 2025-12-08 | 123.00 | 126.00 | 122.40 | 125.22 | 125.15 | qfq | 2,006,235 | 250,501,262 | 1.83% |
| 2025-12-05 | 119.73 | 123.30 | 117.39 | 122.97 | 122.90 | qfq | 1,984,714 | 240,479,355 | 2.65% |
| 2025-12-04 | 119.25 | 122.32 | 117.07 | 119.80 | 119.74 | qfq | 1,680,898 | 201,006,063 | 0.42% |
| 2025-12-03 | 121.68 | 121.68 | 118.07 | 119.30 | 119.24 | qfq | 1,568,014 | 187,614,165 | -1.96% |
| 2025-12-02 | 125.28 | 125.28 | 121.13 | 121.68 | 121.61 | qfq | 2,042,750 | 250,788,439 | -3.94% |
| 2025-12-01 | 123.88 | 128.35 | 122.60 | 126.67 | 126.60 | qfq | 3,131,181 | 394,037,820 | 2.99% |
| 2025-11-28 | 118.07 | 123.90 | 118.07 | 122.99 | 122.92 | qfq | 2,235,939 | 272,260,554 | 2.71% |
| 2025-11-27 | 121.86 | 123.36 | 119.62 | 119.74 | 119.68 | qfq | 2,053,420 | 249,422,285 | -0.61% |
| 2025-11-26 | 120.92 | 122.41 | 119.15 | 120.47 | 120.41 | qfq | 1,507,965 | 182,280,339 | -0.90% |
| 2025-11-25 | 119.99 | 124.99 | 119.47 | 121.56 | 121.49 | qfq | 2,394,597 | 294,989,502 | 1.75% |
| 2025-11-24 | 118.09 | 120.38 | 116.85 | 119.47 | 119.41 | qfq | 1,820,461 | 216,384,884 | 2.29% |
| 2025-11-21 | 119.00 | 121.88 | 116.70 | 116.80 | 116.74 | qfq | 2,524,375 | 299,934,771 | -3.55% |
| 2025-11-20 | 124.00 | 125.80 | 120.54 | 121.10 | 121.04 | qfq | 1,918,683 | 234,118,804 | -2.01% |
| 2025-11-19 | 126.30 | 128.30 | 123.07 | 123.58 | 123.51 | qfq | 2,842,736 | 356,820,173 | -2.22% |
| 2025-11-18 | 125.26 | 131.35 | 125.01 | 126.38 | 126.31 | qfq | 4,840,881 | 618,992,004 | 2.94% |
| 2025-11-17 | 121.11 | 122.98 | 118.28 | 122.77 | 122.70 | qfq | 2,594,762 | 313,013,862 | 1.46% |
| 2025-11-14 | 125.87 | 126.86 | 120.70 | 121.00 | 120.94 | qfq | 3,710,687 | 457,152,203 | -4.46% |
| 2025-11-13 | 125.90 | 126.98 | 124.79 | 126.65 | 126.58 | qfq | 1,599,941 | 201,873,878 | 1.06% |
| 2025-11-12 | 126.01 | 128.79 | 123.51 | 125.32 | 125.25 | qfq | 1,992,498 | 251,463,901 | -1.06% |
| 2025-11-11 | 126.90 | 129.68 | 125.50 | 126.66 | 126.59 | qfq | 2,812,600 | 358,884,017 | 1.21% |
| 2025-11-10 | 126.43 | 128.77 | 123.73 | 125.15 | 125.08 | qfq | 2,343,453 | 295,630,607 | -1.01% |
| 2025-11-07 | 127.36 | 129.35 | 125.61 | 126.43 | 126.36 | qfq | 2,226,410 | 284,034,974 | -1.21% |
| 2025-11-06 | 127.10 | 128.95 | 126.80 | 127.98 | 127.91 | qfq | 1,541,840 | 197,022,156 | 0.72% |
| 2025-11-05 | 125.55 | 127.96 | 125.00 | 127.07 | 127.00 | qfq | 1,415,374 | 179,781,638 | -0.69% |
| 2025-11-04 | 131.32 | 131.55 | 126.62 | 127.95 | 127.88 | qfq | 1,819,965 | 233,458,759 | -2.55% |
| 2025-11-03 | 132.26 | 132.47 | 127.80 | 131.30 | 131.23 | qfq | 2,811,619 | 364,653,472 | -0.91% |
| 2025-10-31 | 132.68 | 134.48 | 130.01 | 132.50 | 132.43 | qfq | 2,852,650 | 378,844,213 | 1.63% |
| 2025-10-30 | 136.00 | 140.28 | 130.00 | 130.38 | 130.31 | qfq | 5,974,347 | 801,068,261 | -9.21% |
| 2025-10-29 | 140.00 | 144.98 | 139.74 | 143.61 | 143.53 | qfq | 2,530,556 | 362,232,937 | 2.25% |
| 2025-10-28 | 142.45 | 144.55 | 139.40 | 140.45 | 140.37 | qfq | 3,371,048 | 477,537,830 | -2.38% |
| 2025-10-27 | 147.51 | 149.58 | 143.88 | 143.88 | 143.80 | qfq | 3,632,662 | 530,886,345 | -1.98% |
| 2025-10-24 | 147.68 | 149.79 | 145.68 | 146.79 | 146.71 | qfq | 4,047,458 | 597,845,438 | 0.27% |
| 2025-10-23 | 146.21 | 147.50 | 144.14 | 146.39 | 146.31 | qfq | 2,005,436 | 292,674,765 | -1.02% |
| 2025-10-22 | 141.99 | 151.28 | 140.10 | 147.90 | 147.82 | qfq | 3,948,807 | 578,567,616 | 4.17% |
| 2025-10-21 | 141.94 | 146.39 | 138.55 | 141.98 | 141.90 | qfq | 3,673,700 | 525,518,497 | 0.91% |
| 2025-10-20 | 141.80 | 144.49 | 139.81 | 140.70 | 140.62 | qfq | 1,670,581 | 236,787,544 | 0.64% |
| 2025-10-17 | 146.10 | 147.06 | 139.44 | 139.80 | 139.73 | qfq | 2,665,499 | 381,440,906 | -3.41% |
| 2025-10-16 | 148.26 | 149.53 | 144.00 | 144.74 | 144.66 | qfq | 2,412,700 | 352,773,592 | -2.89% |
| 2025-10-15 | 153.00 | 154.00 | 147.30 | 149.05 | 148.97 | qfq | 2,685,600 | 401,915,923 | -1.81% |
| 2025-10-14 | 162.00 | 164.05 | 151.00 | 151.80 | 151.72 | qfq | 3,437,454 | 540,247,252 | -6.38% |
| 2025-10-13 | 153.00 | 165.00 | 150.01 | 162.15 | 162.06 | qfq | 3,955,415 | 635,301,543 | 3.56% |
| 2025-10-10 | 164.82 | 164.83 | 153.32 | 156.57 | 156.49 | qfq | 5,140,066 | 812,687,967 | -5.95% |
| 2025-10-09 | 170.06 | 173.99 | 163.58 | 166.48 | 166.39 | qfq | 5,108,236 | 853,004,736 | -3.84% |
| 2025-09-30 | 172.61 | 177.99 | 169.11 | 173.13 | 173.04 | qfq | 3,722,279 | 644,949,797 | 0.65% |
| 2025-09-29 | 170.00 | 179.70 | 166.60 | 172.01 | 171.92 | qfq | 3,818,148 | 657,449,133 | 2.17% |
| 2025-09-26 | 175.01 | 179.90 | 167.81 | 168.36 | 168.27 | qfq | 4,360,008 | 751,290,879 | -4.60% |
| 2025-09-25 | 183.60 | 185.48 | 176.43 | 176.47 | 176.38 | qfq | 5,038,669 | 902,549,781 | -4.98% |
| 2025-09-24 | 173.63 | 192.12 | 169.00 | 185.71 | 185.61 | qfq | 7,592,636 | 1,377,970,031 | 6.42% |
| 2025-09-23 | 177.66 | 177.66 | 166.81 | 174.50 | 174.41 | qfq | 5,207,447 | 895,394,147 | -1.61% |
| 2025-09-22 | 185.25 | 187.00 | 175.28 | 177.36 | 177.27 | qfq | 5,913,074 | 1,054,453,486 | -5.47% |
| 2025-09-19 | 180.01 | 198.00 | 180.01 | 187.62 | 187.52 | qfq | 9,120,713 | 1,735,397,447 | 4.93% |
| 2025-09-18 | 177.95 | 185.70 | 172.03 | 178.80 | 178.70 | qfq | 7,657,557 | 1,368,770,452 | 0.42% |
| 2025-09-17 | 171.52 | 183.40 | 169.02 | 178.05 | 177.85 | qfq | 7,787,531 | 1,384,534,314 | 11.50% |
| 2025-09-16 | 161.00 | 162.00 | 157.50 | 159.68 | 159.50 | qfq | 2,669,856 | 424,861,515 | -2.08% |
| 2025-09-15 | 163.01 | 165.90 | 159.84 | 163.08 | 162.90 | qfq | 2,642,407 | 430,606,735 | 1.10% |
| 2025-09-12 | 159.00 | 162.85 | 157.28 | 161.31 | 161.13 | qfq | 2,635,048 | 422,110,815 | 0.75% |
| 2025-09-11 | 161.00 | 163.96 | 158.00 | 160.11 | 159.93 | qfq | 3,529,273 | 566,668,737 | -0.17% |
| 2025-09-10 | 151.91 | 162.98 | 151.91 | 160.39 | 160.21 | qfq | 4,761,406 | 755,705,430 | 5.03% |
| 2025-09-09 | 151.99 | 154.95 | 150.00 | 152.71 | 152.54 | qfq | 2,564,062 | 391,567,454 | 0.37% |
| 2025-09-08 | 148.40 | 154.64 | 146.00 | 152.15 | 151.98 | qfq | 3,387,695 | 510,328,950 | 2.60% |
| 2025-09-05 | 143.35 | 149.49 | 140.12 | 148.30 | 148.14 | qfq | 3,089,548 | 449,489,905 | 2.63% |
| 2025-09-04 | 154.13 | 155.37 | 138.89 | 144.50 | 144.34 | qfq | 4,457,765 | 655,721,756 | -7.01% |
| 2025-09-03 | 154.11 | 161.90 | 153.86 | 155.40 | 155.23 | qfq | 3,563,262 | 561,774,054 | -0.37% |
| 2025-09-02 | 175.18 | 176.00 | 152.30 | 155.97 | 155.80 | qfq | 5,234,143 | 843,687,913 | -10.66% |
| 2025-09-01 | 176.01 | 178.96 | 171.98 | 174.58 | 174.39 | qfq | 2,251,288 | 392,832,224 | -1.17% |
| 2025-08-29 | 189.00 | 189.93 | 173.71 | 176.65 | 176.46 | qfq | 3,414,741 | 611,692,845 | -5.08% |
| 2025-08-28 | 176.00 | 187.56 | 174.10 | 186.10 | 185.90 | qfq | 4,157,285 | 758,010,109 | 5.20% |
| 2025-08-27 | 178.80 | 185.81 | 176.42 | 176.90 | 176.71 | qfq | 3,039,200 | 547,718,964 | -1.37% |
| 2025-08-26 | 184.00 | 185.99 | 178.00 | 179.36 | 179.16 | qfq | 3,287,274 | 596,679,870 | -3.94% |
| 2025-08-25 | 194.73 | 196.00 | 184.00 | 186.72 | 186.52 | qfq | 3,963,830 | 742,344,444 | -1.83% |
| 2025-08-22 | 173.35 | 199.00 | 170.31 | 190.20 | 189.99 | qfq | 5,174,154 | 955,606,306 | 9.72% |
| 2025-08-21 | 178.56 | 185.56 | 171.87 | 173.35 | 173.16 | qfq | 3,435,059 | 606,160,743 | -2.84% |
| 2025-08-20 | 165.01 | 183.07 | 162.01 | 178.42 | 178.22 | qfq | 3,508,886 | 606,660,343 | 7.34% |
| 2025-08-19 | 174.00 | 177.26 | 165.00 | 166.22 | 166.04 | qfq | 3,441,043 | 584,705,200 | -4.62% |
| 2025-08-18 | 161.99 | 175.98 | 161.18 | 174.28 | 174.09 | qfq | 3,670,492 | 622,477,995 | 7.24% |
| 2025-08-15 | 157.36 | 163.00 | 155.58 | 162.51 | 162.33 | qfq | 2,744,582 | 439,454,536 | 1.96% |
| 2025-08-14 | 161.97 | 169.99 | 158.00 | 159.38 | 159.21 | qfq | 3,897,849 | 640,646,425 | -1.68% |
| 2025-08-13 | 159.00 | 162.10 | 156.30 | 162.10 | 161.92 | qfq | 3,259,373 | 519,449,638 | 0.43% |
| 2025-08-12 | 158.75 | 162.88 | 154.03 | 161.40 | 161.22 | qfq | 4,013,741 | 636,124,599 | 2.93% |
| 2025-08-11 | 162.80 | 166.00 | 156.20 | 156.80 | 156.63 | qfq | 4,198,892 | 671,936,541 | -3.72% |
| 2025-08-08 | 175.44 | 177.50 | 160.77 | 162.85 | 162.67 | qfq | 4,353,443 | 726,831,131 | -8.35% |
| 2025-08-07 | 165.50 | 184.69 | 163.44 | 177.69 | 177.50 | qfq | 3,917,784 | 676,611,903 | 8.21% |
| 2025-08-06 | 156.88 | 168.59 | 156.81 | 164.21 | 164.03 | qfq | 3,108,073 | 511,258,411 | 2.25% |
| 2025-08-05 | 154.00 | 168.26 | 153.10 | 160.60 | 160.42 | qfq | 3,793,380 | 615,870,664 | 3.75% |
| 2025-08-04 | 150.98 | 157.72 | 150.70 | 154.79 | 154.62 | qfq | 2,084,160 | 320,723,127 | 2.02% |
| 2025-08-01 | 156.59 | 159.98 | 151.17 | 151.72 | 151.55 | qfq | 3,279,729 | 504,936,142 | -4.39% |
| 2025-07-31 | 162.12 | 167.20 | 157.21 | 158.68 | 158.51 | qfq | 2,965,502 | 481,213,209 | -4.58% |
| 2025-07-30 | 159.74 | 167.80 | 156.20 | 166.29 | 166.11 | qfq | 3,553,677 | 575,826,848 | 3.93% |
| 2025-07-29 | 163.90 | 177.77 | 155.86 | 160.00 | 159.82 | qfq | 5,066,469 | 838,227,328 | -2.44% |
| 2025-07-28 | 164.00 | 165.68 | 159.00 | 164.00 | 163.82 | qfq | 3,127,555 | 506,838,329 | 0.11% |
| 2025-07-25 | 147.11 | 175.50 | 145.51 | 163.82 | 163.64 | qfq | 4,256,773 | 666,639,511 | 11.09% |
| 2025-07-24 | 132.70 | 149.32 | 132.43 | 147.46 | 147.30 | qfq | 4,692,526 | 665,532,512 | 9.98% |
| 2025-07-23 | 131.88 | 135.00 | 127.00 | 134.08 | 133.93 | qfq | 3,384,019 | 444,847,402 | 1.35% |
| 2025-07-22 | 134.33 | 143.42 | 131.10 | 132.29 | 132.14 | qfq | 3,964,119 | 543,767,103 | -2.12% |
| 2025-07-21 | 133.10 | 141.00 | 133.10 | 135.15 | 135.00 | qfq | 3,424,725 | 469,060,917 | -0.63% |
| 2025-07-18 | 126.00 | 138.86 | 124.00 | 136.00 | 135.85 | qfq | 3,631,553 | 468,172,601 | 7.09% |
| 2025-07-17 | 119.49 | 130.35 | 118.91 | 127.00 | 126.86 | qfq | 4,623,944 | 568,855,658 | 3.06% |
| 2025-07-16 | 124.97 | 124.98 | 120.80 | 123.23 | 123.09 | qfq | 2,438,640 | 299,415,387 | 1.23% |
| 2025-07-15 | 121.00 | 122.98 | 117.77 | 121.73 | 121.60 | qfq | 3,054,197 | 367,700,848 | 0.00% |
| 2025-07-14 | 125.00 | 125.46 | 120.31 | 121.73 | 121.60 | qfq | 3,342,927 | 409,683,838 | -2.51% |
| 2025-07-11 | 115.13 | 127.99 | 113.62 | 124.87 | 124.73 | qfq | 5,288,665 | 640,696,457 | 9.92% |
| 2025-07-10 | 116.50 | 117.20 | 112.86 | 113.60 | 113.48 | qfq | 2,362,547 | 269,892,225 | -3.38% |
| 2025-07-09 | 116.50 | 121.39 | 115.11 | 117.58 | 117.45 | qfq | 3,735,806 | 443,243,072 | 2.78% |
| 2025-07-08 | 115.68 | 118.10 | 113.88 | 114.40 | 114.27 | qfq | 2,993,623 | 345,874,544 | -0.91% |
| 2025-07-07 | 112.79 | 117.99 | 112.79 | 115.45 | 115.32 | qfq | 3,058,974 | 353,322,940 | 1.09% |
| 2025-07-04 | 113.93 | 120.88 | 109.00 | 114.21 | 114.08 | qfq | 3,612,394 | 413,494,705 | -0.53% |
| 2025-07-03 | 113.18 | 115.84 | 112.52 | 114.82 | 114.69 | qfq | 2,205,575 | 251,426,737 | 0.63% |
| 2025-07-02 | 119.50 | 121.99 | 113.29 | 114.10 | 113.97 | qfq | 3,266,434 | 380,129,359 | -6.55% |
| 2025-07-01 | 119.25 | 128.96 | 119.00 | 122.10 | 121.97 | qfq | 3,561,919 | 442,480,341 | 2.42% |
| 2025-06-30 | 123.00 | 125.00 | 118.29 | 119.21 | 119.08 | qfq | 2,728,494 | 332,303,592 | 1.46% |
| 2025-06-27 | 115.00 | 117.88 | 110.97 | 117.50 | 117.37 | qfq | 2,594,475 | 298,274,681 | 0.86% |
| 2025-06-26 | 116.70 | 122.22 | 115.00 | 116.50 | 116.37 | qfq | 2,702,417 | 317,857,261 | -1.44% |
| 2025-06-25 | 112.92 | 119.00 | 111.60 | 118.20 | 118.07 | qfq | 3,872,331 | 449,116,776 | 4.36% |
| 2025-06-24 | 115.00 | 117.95 | 112.00 | 113.26 | 113.14 | qfq | 3,452,405 | 394,400,508 | -0.69% |
| 2025-06-23 | 105.90 | 120.00 | 105.80 | 114.05 | 113.92 | qfq | 4,509,647 | 517,598,885 | 5.74% |
| 2025-06-20 | 105.00 | 110.00 | 104.05 | 107.86 | 107.74 | qfq | 3,451,706 | 372,592,555 | 3.91% |
| 2025-06-19 | 101.99 | 106.88 | 101.20 | 103.80 | 103.69 | qfq | 2,534,150 | 264,201,297 | 1.35% |
| 2025-06-18 | 102.00 | 105.50 | 101.30 | 102.42 | 102.31 | qfq | 1,475,800 | 151,509,836 | -0.61% |
| 2025-06-17 | 102.02 | 105.55 | 102.02 | 103.05 | 102.94 | qfq | 2,205,350 | 228,642,108 | 1.04% |
| 2025-06-16 | 96.83 | 105.00 | 96.00 | 101.99 | 101.88 | qfq | 2,841,468 | 287,368,702 | 6.29% |
| 2025-06-13 | 101.09 | 102.48 | 95.09 | 95.95 | 95.84 | qfq | 2,096,134 | 204,774,188 | -6.02% |
| 2025-06-12 | 100.42 | 102.87 | 99.00 | 102.10 | 101.99 | qfq | 1,778,499 | 180,758,014 | 2.02% |
| 2025-06-11 | 101.22 | 102.00 | 99.00 | 100.08 | 99.97 | qfq | 1,635,210 | 163,726,407 | -1.88% |
| 2025-06-10 | 99.05 | 105.98 | 98.05 | 102.00 | 101.89 | qfq | 3,674,809 | 378,013,086 | 3.01% |
| 2025-06-09 | 95.01 | 100.01 | 95.01 | 99.02 | 98.91 | qfq | 2,587,091 | 253,505,984 | -0.85% |
| 2025-06-06 | 109.02 | 111.57 | 99.33 | 99.87 | 99.76 | qfq | 3,567,233 | 370,063,884 | -7.95% |
| 2025-06-05 | 103.47 | 110.18 | 101.92 | 108.50 | 108.38 | qfq | 4,677,958 | 497,958,048 | 4.91% |
| 2025-06-04 | 102.56 | 106.35 | 102.15 | 103.42 | 103.31 | qfq | 1,110,600 | 115,696,019 | 0.44% |
| 2025-06-03 | 101.00 | 103.50 | 99.99 | 102.97 | 102.86 | qfq | 802,538 | 82,332,660 | 2.03% |
| 2025-05-30 | 103.42 | 104.80 | 100.26 | 100.92 | 100.81 | qfq | 881,538 | 89,835,433 | -3.05% |
| 2025-05-29 | 100.32 | 106.15 | 100.32 | 104.10 | 103.99 | qfq | 1,613,587 | 167,816,181 | 3.06% |
| 2025-05-28 | 105.00 | 106.69 | 101.01 | 101.01 | 100.90 | qfq | 1,487,030 | 152,924,399 | -4.30% |
| 2025-05-27 | 109.29 | 109.83 | 105.02 | 105.55 | 105.43 | qfq | 1,325,260 | 141,107,489 | -3.83% |
| 2025-05-26 | 111.00 | 112.82 | 108.58 | 109.75 | 109.63 | qfq | 1,477,420 | 162,938,010 | 1.07% |
| 2025-05-23 | 109.00 | 110.78 | 107.33 | 108.59 | 108.47 | qfq | 886,212 | 96,622,709 | -1.46% |
| 2025-05-22 | 109.00 | 111.02 | 109.00 | 110.20 | 109.88 | qfq | 813,469 | 89,535,497 | 0.36% |
| 2025-05-21 | 116.60 | 116.60 | 109.00 | 109.80 | 109.48 | qfq | 1,878,300 | 207,723,252 | -5.78% |
| 2025-05-20 | 116.88 | 118.20 | 115.20 | 116.53 | 116.19 | qfq | 897,514 | 104,683,983 | -0.83% |
| 2025-05-19 | 116.31 | 119.80 | 114.41 | 117.50 | 117.16 | qfq | 1,495,026 | 176,346,661 | 1.01% |
| 2025-05-16 | 112.15 | 117.50 | 112.15 | 116.32 | 115.98 | qfq | 1,666,819 | 192,723,759 | 2.54% |
| 2025-05-15 | 115.00 | 118.47 | 113.13 | 113.44 | 113.11 | qfq | 1,639,738 | 188,567,645 | -2.46% |
| 2025-05-14 | 120.50 | 122.47 | 116.12 | 116.30 | 115.96 | qfq | 2,011,433 | 237,292,662 | -4.59% |
| 2025-05-13 | 121.75 | 125.20 | 119.93 | 121.90 | 121.55 | qfq | 1,672,275 | 205,494,781 | 0.67% |
| 2025-05-12 | 122.69 | 124.00 | 119.02 | 121.09 | 120.74 | qfq | 1,809,758 | 218,659,176 | -1.54% |
| 2025-05-09 | 130.00 | 130.00 | 122.98 | 122.99 | 122.63 | qfq | 2,077,774 | 260,250,296 | -6.83% |
| 2025-05-08 | 130.20 | 133.00 | 121.50 | 132.01 | 131.63 | qfq | 2,933,456 | 369,732,889 | 2.14% |
| 2025-05-07 | 130.56 | 143.96 | 127.24 | 129.25 | 128.87 | qfq | 3,011,294 | 405,448,828 | 4.25% |
| 2025-05-06 | 126.91 | 126.95 | 120.82 | 123.98 | 123.62 | qfq | 1,795,519 | 221,350,885 | -0.74% |
| 2025-04-30 | 123.50 | 132.07 | 121.44 | 124.90 | 124.54 | qfq | 3,091,584 | 391,353,771 | 0.69% |
| 2025-04-29 | 118.41 | 124.54 | 112.30 | 124.05 | 123.69 | qfq | 2,695,800 | 319,611,688 | 5.78% |
| 2025-04-28 | 118.50 | 120.82 | 116.45 | 117.27 | 116.93 | qfq | 2,020,350 | 238,425,318 | -1.52% |
| 2025-04-25 | 107.50 | 123.64 | 104.26 | 119.08 | 118.73 | qfq | 3,962,390 | 448,197,291 | 10.99% |
| 2025-04-24 | 108.88 | 111.88 | 105.53 | 107.29 | 106.98 | qfq | 2,554,925 | 275,628,311 | -2.41% |
| 2025-04-23 | 117.00 | 117.00 | 109.20 | 109.94 | 109.62 | qfq | 3,117,014 | 347,077,819 | -7.61% |
| 2025-04-22 | 116.99 | 121.60 | 113.55 | 119.00 | 118.65 | qfq | 2,338,428 | 275,395,598 | 1.96% |
| 2025-04-21 | 117.18 | 120.59 | 112.23 | 116.71 | 116.37 | qfq | 2,750,294 | 317,803,870 | -4.41% |
| 2025-04-18 | 126.00 | 126.11 | 119.33 | 122.10 | 121.74 | qfq | 2,520,745 | 307,656,172 | -4.61% |
| 2025-04-17 | 121.11 | 135.65 | 119.01 | 128.00 | 127.63 | qfq | 3,868,470 | 487,140,172 | 2.36% |
| 2025-04-16 | 109.67 | 125.05 | 108.69 | 125.05 | 124.69 | qfq | 3,610,171 | 421,562,613 | 15.15% |
| 2025-04-15 | 116.00 | 117.00 | 107.25 | 108.60 | 108.28 | qfq | 3,004,739 | 334,001,165 | -4.98% |
| 2025-04-14 | 96.78 | 114.29 | 96.78 | 114.29 | 113.96 | qfq | 2,453,268 | 264,507,197 | 20.00% |
| 2025-04-11 | 93.70 | 100.99 | 93.70 | 95.24 | 94.96 | qfq | 1,759,856 | 171,759,316 | -1.10% |
| 2025-04-10 | 96.17 | 101.09 | 95.28 | 96.30 | 96.02 | qfq | 2,112,367 | 206,570,858 | -2.22% |
| 2025-04-09 | 89.01 | 99.86 | 81.00 | 98.49 | 98.20 | qfq | 2,461,439 | 230,613,044 | 4.78% |
| 2025-04-08 | 90.00 | 95.59 | 87.02 | 94.00 | 93.73 | qfq | 1,975,750 | 181,660,758 | 2.91% |
| 2025-04-07 | 85.00 | 93.70 | 83.12 | 91.34 | 91.07 | qfq | 2,329,477 | 208,783,518 | 0.48% |
| 2025-04-03 | 86.57 | 91.98 | 86.40 | 90.90 | 90.64 | qfq | 2,043,550 | 185,797,550 | 2.87% |
| 2025-04-02 | 88.60 | 89.49 | 86.10 | 88.36 | 88.10 | qfq | 1,639,059 | 144,033,073 | -0.27% |
| 2025-04-01 | 84.59 | 91.99 | 82.40 | 88.60 | 88.34 | qfq | 2,045,488 | 178,209,035 | 7.13% |
| 2025-03-31 | 82.66 | 83.44 | 79.50 | 82.70 | 82.46 | qfq | 1,089,092 | 88,299,805 | -1.90% |
| 2025-03-28 | 86.50 | 88.80 | 84.15 | 84.30 | 84.05 | qfq | 1,053,900 | 90,618,714 | -3.16% |
| 2025-03-27 | 82.40 | 89.37 | 80.39 | 87.05 | 86.80 | qfq | 2,208,162 | 189,444,379 | 4.94% |
| 2025-03-26 | 85.00 | 87.76 | 82.50 | 82.95 | 82.71 | qfq | 1,141,400 | 97,228,091 | -2.93% |
| 2025-03-25 | 87.00 | 88.30 | 85.00 | 85.45 | 85.20 | qfq | 1,126,800 | 97,558,769 | -2.33% |
| 2025-03-24 | 84.38 | 89.10 | 83.38 | 87.49 | 87.24 | qfq | 2,022,101 | 176,339,811 | 4.80% |
| 2025-03-21 | 84.11 | 85.50 | 82.27 | 83.48 | 83.24 | qfq | 1,309,360 | 109,961,514 | -1.67% |
| 2025-03-20 | 88.02 | 88.20 | 84.58 | 84.90 | 84.65 | qfq | 1,748,750 | 149,992,172 | -4.00% |
| 2025-03-19 | 89.97 | 92.88 | 87.81 | 88.44 | 88.18 | qfq | 1,589,756 | 142,967,606 | -1.93% |
| 2025-03-18 | 90.84 | 93.30 | 89.77 | 90.18 | 89.92 | qfq | 1,317,669 | 119,895,625 | -0.70% |
| 2025-03-17 | 90.12 | 91.73 | 88.23 | 90.82 | 90.56 | qfq | 1,358,419 | 122,577,821 | 1.23% |
| 2025-03-14 | 88.06 | 90.62 | 86.66 | 89.72 | 89.46 | qfq | 1,652,769 | 147,426,354 | 1.90% |
| 2025-03-13 | 94.88 | 95.99 | 87.88 | 88.05 | 87.79 | qfq | 2,420,069 | 219,699,303 | -8.19% |
| 2025-03-12 | 97.80 | 99.50 | 95.00 | 95.90 | 95.62 | qfq | 1,952,157 | 189,092,080 | -1.85% |
| 2025-03-11 | 93.00 | 102.02 | 92.30 | 97.71 | 97.43 | qfq | 2,504,775 | 244,697,221 | 0.74% |
| 2025-03-10 | 101.66 | 106.90 | 95.37 | 96.99 | 96.71 | qfq | 4,566,228 | 460,419,250 | -0.42% |
| 2025-03-07 | 90.65 | 98.98 | 88.53 | 97.40 | 97.12 | qfq | 4,728,255 | 444,252,992 | 7.04% |
| 2025-03-06 | 86.00 | 92.00 | 85.05 | 90.99 | 90.73 | qfq | 3,567,256 | 320,401,440 | 7.30% |
| 2025-03-05 | 86.14 | 88.51 | 83.09 | 84.80 | 84.55 | qfq | 1,914,526 | 162,840,058 | -2.92% |
| 2025-03-04 | 86.44 | 89.50 | 83.80 | 87.35 | 87.10 | qfq | 3,273,998 | 280,966,928 | -1.89% |
| 2025-03-03 | 79.49 | 91.82 | 77.12 | 89.03 | 88.77 | qfq | 4,155,858 | 353,216,422 | 12.21% |
| 2025-02-28 | 85.20 | 85.20 | 79.09 | 79.34 | 79.11 | qfq | 2,338,123 | 189,392,089 | -7.75% |
| 2025-02-27 | 92.60 | 93.39 | 84.02 | 86.01 | 85.76 | qfq | 2,978,549 | 259,289,498 | -7.12% |
| 2025-02-26 | 91.90 | 94.76 | 87.50 | 92.60 | 92.33 | qfq | 4,608,007 | 419,811,833 | 2.88% |
| 2025-02-25 | 77.98 | 94.78 | 76.90 | 90.01 | 89.75 | qfq | 6,971,523 | 602,562,746 | 13.28% |
| 2025-02-24 | 76.00 | 81.49 | 75.81 | 79.46 | 79.23 | qfq | 3,374,914 | 266,880,820 | 3.98% |
| 2025-02-21 | 75.99 | 78.00 | 74.51 | 76.42 | 76.20 | qfq | 2,542,207 | 192,934,058 | 0.58% |
| 2025-02-20 | 75.50 | 76.85 | 74.30 | 75.98 | 75.76 | qfq | 2,528,497 | 191,591,912 | 1.36% |
| 2025-02-19 | 72.48 | 76.27 | 71.70 | 74.96 | 74.74 | qfq | 2,228,701 | 166,573,560 | 3.42% |
| 2025-02-18 | 75.06 | 77.00 | 72.10 | 72.48 | 72.27 | qfq | 2,377,676 | 176,289,518 | -5.70% |
| 2025-02-17 | 74.11 | 78.34 | 73.61 | 76.86 | 76.64 | qfq | 3,138,457 | 237,551,380 | 3.31% |
| 2025-02-14 | 75.83 | 76.50 | 73.80 | 74.40 | 74.18 | qfq | 3,006,371 | 224,776,601 | -3.06% |
| 2025-02-13 | 79.10 | 79.50 | 75.82 | 76.75 | 76.53 | qfq | 3,459,398 | 268,359,709 | -5.20% |
| 2025-02-12 | 83.63 | 83.63 | 77.76 | 80.96 | 80.72 | qfq | 5,444,821 | 434,543,599 | -2.93% |
| 2025-02-11 | 78.14 | 86.00 | 73.01 | 83.40 | 83.16 | qfq | 8,115,796 | 652,405,249 | 11.74% |
| 2025-02-10 | 71.72 | 74.70 | 70.10 | 74.64 | 74.42 | qfq | 3,240,917 | 234,921,579 | 4.07% |
| 2025-02-07 | 71.70 | 73.54 | 70.50 | 71.72 | 71.51 | qfq | 4,086,406 | 294,625,342 | -0.42% |
| 2025-02-06 | 65.88 | 73.80 | 65.48 | 72.02 | 71.81 | qfq | 4,292,529 | 306,261,524 | 11.14% |
| 2025-02-05 | 62.09 | 66.46 | 62.01 | 64.80 | 64.61 | qfq | 2,314,248 | 149,649,374 | 5.64% |
| 2025-01-27 | 65.00 | 65.09 | 61.23 | 61.34 | 61.16 | qfq | 1,594,695 | 99,703,193 | -5.02% |
| 2025-01-24 | 64.58 | 65.96 | 63.71 | 64.58 | 64.39 | qfq | 1,934,030 | 124,559,099 | -0.66% |
| 2025-01-23 | 62.73 | 66.70 | 62.18 | 65.01 | 64.82 | qfq | 3,152,732 | 203,051,946 | 4.91% |
| 2025-01-22 | 64.64 | 64.65 | 61.20 | 61.97 | 61.79 | qfq | 1,800,758 | 112,891,546 | -4.66% |
| 2025-01-21 | 63.89 | 65.05 | 62.90 | 65.00 | 64.81 | qfq | 1,818,525 | 116,533,772 | 1.99% |
| 2025-01-20 | 65.69 | 66.30 | 63.32 | 63.73 | 63.54 | qfq | 1,906,114 | 122,549,439 | -2.98% |
| 2025-01-17 | 66.59 | 67.50 | 64.00 | 65.69 | 65.50 | qfq | 1,950,058 | 127,979,536 | -1.81% |
| 2025-01-16 | 68.00 | 68.92 | 65.61 | 66.90 | 66.71 | qfq | 2,706,269 | 182,426,166 | 0.45% |
| 2025-01-15 | 65.00 | 67.36 | 64.10 | 66.60 | 66.41 | qfq | 2,783,773 | 182,634,480 | 0.47% |
| 2025-01-14 | 63.33 | 67.34 | 63.25 | 66.29 | 66.10 | qfq | 3,945,915 | 260,809,472 | 1.63% |
| 2025-01-13 | 59.16 | 67.00 | 58.68 | 65.23 | 65.04 | qfq | 4,683,859 | 299,389,507 | 6.79% |
| 2025-01-10 | 57.99 | 64.00 | 57.99 | 61.08 | 60.90 | qfq | 3,807,443 | 235,122,597 | 4.77% |
| 2025-01-09 | 59.65 | 60.85 | 58.08 | 58.30 | 58.13 | qfq | 2,006,071 | 119,512,955 | 0.26% |
| 2025-01-08 | 57.80 | 59.00 | 55.80 | 58.15 | 57.98 | qfq | 1,497,168 | 86,174,083 | -0.68% |
| 2025-01-07 | 57.22 | 58.78 | 56.60 | 58.55 | 58.38 | qfq | 1,468,334 | 84,901,796 | 3.45% |
| 2025-01-06 | 56.35 | 57.78 | 54.03 | 56.60 | 56.44 | qfq | 1,212,286 | 68,602,568 | 1.00% |
| 2025-01-03 | 59.01 | 59.85 | 55.72 | 56.04 | 55.88 | qfq | 1,839,560 | 106,219,498 | -4.87% |
| 2025-01-02 | 61.87 | 61.87 | 58.06 | 58.91 | 58.74 | qfq | 1,724,557 | 102,788,260 | -4.61% |
| 2024-12-31 | 64.17 | 64.45 | 61.68 | 61.76 | 61.58 | qfq | 1,421,310 | 89,387,956 | -3.98% |
| 2024-12-30 | 66.47 | 66.80 | 63.00 | 64.32 | 64.13 | qfq | 1,931,826 | 124,274,144 | -3.06% |
| 2024-12-27 | 68.49 | 69.48 | 66.01 | 66.35 | 66.16 | qfq | 1,957,794 | 132,649,485 | -3.12% |
| 2024-12-26 | 68.09 | 69.96 | 67.30 | 68.49 | 68.29 | qfq | 1,555,149 | 106,987,508 | 0.57% |
| 2024-12-25 | 69.00 | 69.27 | 66.40 | 68.10 | 67.90 | qfq | 1,815,177 | 123,370,011 | -3.10% |
| 2024-12-24 | 67.19 | 70.70 | 65.20 | 70.28 | 70.08 | qfq | 2,941,239 | 199,501,530 | 4.93% |
| 2024-12-23 | 73.10 | 73.10 | 66.98 | 66.98 | 66.79 | qfq | 3,327,764 | 229,241,943 | -8.37% |
| 2024-12-20 | 68.44 | 77.30 | 68.44 | 73.10 | 72.89 | qfq | 4,985,793 | 364,549,336 | 7.69% |
| 2024-12-19 | 67.00 | 69.67 | 66.66 | 67.88 | 67.68 | qfq | 1,511,287 | 102,644,638 | -0.98% |
| 2024-12-18 | 65.88 | 70.18 | 64.30 | 68.55 | 68.35 | qfq | 2,764,246 | 187,075,498 | 4.29% |
| 2024-12-17 | 72.83 | 72.90 | 64.24 | 65.73 | 65.54 | qfq | 3,925,551 | 266,123,250 | -9.75% |
| 2024-12-16 | 69.50 | 73.03 | 68.32 | 72.83 | 72.62 | qfq | 3,212,416 | 229,602,405 | 4.45% |
| 2024-12-13 | 70.82 | 71.49 | 69.40 | 69.73 | 69.53 | qfq | 1,519,250 | 106,572,861 | -1.54% |
| 2024-12-12 | 71.48 | 71.49 | 68.94 | 70.82 | 70.61 | qfq | 1,981,693 | 139,163,169 | -0.91% |
| 2024-12-11 | 70.21 | 71.66 | 69.31 | 71.47 | 71.26 | qfq | 2,243,543 | 158,903,645 | 1.05% |
| 2024-12-10 | 73.42 | 75.20 | 70.11 | 70.73 | 70.52 | qfq | 4,371,299 | 315,527,339 | 0.45% |
| 2024-12-09 | 75.00 | 75.62 | 70.06 | 70.41 | 70.21 | qfq | 4,073,179 | 292,512,602 | -6.99% |
| 2024-12-06 | 75.00 | 76.50 | 73.85 | 75.70 | 75.48 | qfq | 3,420,028 | 257,311,971 | 0.97% |
| 2024-12-05 | 74.20 | 77.82 | 73.20 | 74.97 | 74.75 | qfq | 4,542,590 | 342,272,348 | -2.70% |
| 2024-12-04 | 83.04 | 85.68 | 76.78 | 77.05 | 76.83 | qfq | 4,253,303 | 343,528,971 | -5.36% |
| 2024-12-03 | 88.05 | 89.31 | 77.80 | 81.41 | 81.17 | qfq | 7,601,973 | 636,231,694 | -1.55% |
| 2024-12-02 | 68.91 | 82.69 | 67.71 | 82.69 | 82.45 | qfq | 7,939,063 | 619,816,195 | 20.00% |
| 2024-11-29 | 67.44 | 71.38 | 66.31 | 68.91 | 68.71 | qfq | 2,543,543 | 174,781,338 | 0.97% |
| 2024-11-28 | 68.96 | 71.65 | 67.21 | 68.25 | 68.05 | qfq | 2,791,078 | 192,862,906 | -0.32% |
| 2024-11-27 | 65.50 | 68.50 | 62.11 | 68.47 | 68.27 | qfq | 3,127,083 | 203,414,605 | 3.54% |
| 2024-11-26 | 68.73 | 69.49 | 65.65 | 66.13 | 65.94 | qfq | 2,052,014 | 137,795,697 | -4.16% |
| 2024-11-25 | 69.82 | 70.97 | 67.18 | 69.00 | 68.80 | qfq | 1,954,500 | 134,509,455 | 0.29% |
| 2024-11-22 | 71.40 | 73.80 | 68.26 | 68.80 | 68.60 | qfq | 3,294,987 | 235,923,181 | -3.83% |
| 2024-11-21 | 70.68 | 73.87 | 70.20 | 71.54 | 71.33 | qfq | 3,709,501 | 265,706,406 | -2.25% |
| 2024-11-20 | 70.07 | 74.19 | 67.77 | 73.19 | 72.98 | qfq | 4,179,198 | 295,205,475 | 5.78% |
| 2024-11-19 | 67.94 | 69.88 | 66.30 | 69.19 | 68.99 | qfq | 3,010,700 | 204,217,878 | 3.97% |
| 2024-11-18 | 74.00 | 74.59 | 64.93 | 66.55 | 66.36 | qfq | 5,169,031 | 354,758,199 | -10.91% |
| 2024-11-15 | 79.10 | 80.77 | 74.34 | 74.70 | 74.48 | qfq | 4,096,200 | 319,296,335 | -6.14% |
| 2024-11-14 | 80.00 | 82.98 | 78.76 | 79.59 | 79.36 | qfq | 3,328,499 | 268,715,940 | -1.04% |
| 2024-11-13 | 84.00 | 85.67 | 78.46 | 80.43 | 80.20 | qfq | 4,389,646 | 354,793,523 | -4.70% |
| 2024-11-12 | 90.10 | 90.16 | 82.99 | 84.40 | 84.15 | qfq | 5,219,601 | 443,232,787 | -6.33% |
| 2024-11-11 | 78.40 | 96.08 | 78.00 | 90.10 | 89.84 | qfq | 6,741,247 | 575,969,957 | 12.12% |
| 2024-11-08 | 73.00 | 83.52 | 73.00 | 80.36 | 80.13 | qfq | 6,890,100 | 550,297,509 | 13.25% |
| 2024-11-07 | 68.88 | 71.76 | 66.13 | 70.96 | 70.75 | qfq | 4,526,996 | 310,881,955 | 1.01% |
| 2024-11-06 | 73.00 | 74.48 | 68.68 | 70.25 | 70.05 | qfq | 5,668,220 | 404,995,629 | -1.29% |
| 2024-11-05 | 70.30 | 74.17 | 69.00 | 71.17 | 70.96 | qfq | 8,566,313 | 608,930,050 | -0.46% |
| 2024-11-04 | 64.28 | 75.12 | 61.00 | 71.50 | 71.29 | qfq | 11,447,972 | 774,500,590 | 10.36% |
| 2024-11-01 | 56.57 | 67.82 | 56.50 | 64.79 | 64.60 | qfq | 13,661,341 | 906,198,900 | 14.63% |
| 2024-10-31 | 54.59 | 56.80 | 53.50 | 56.52 | 56.36 | qfq | 3,558,511 | 197,921,270 | 2.39% |
| 2024-10-30 | 55.45 | 56.80 | 54.28 | 55.20 | 55.04 | qfq | 3,593,074 | 199,433,575 | -1.50% |
| 2024-10-29 | 59.00 | 60.27 | 55.00 | 56.04 | 55.88 | qfq | 5,463,764 | 309,735,374 | -6.60% |
| 2024-10-28 | 63.06 | 64.35 | 58.88 | 60.00 | 59.83 | qfq | 5,050,360 | 305,820,055 | -4.75% |
| 2024-10-25 | 61.00 | 64.60 | 58.70 | 62.99 | 62.81 | qfq | 6,295,165 | 387,291,643 | 6.31% |
| 2024-10-24 | 59.20 | 59.90 | 57.53 | 59.25 | 59.08 | qfq | 3,159,189 | 184,915,780 | -1.41% |
| 2024-10-23 | 63.00 | 64.78 | 59.90 | 60.10 | 59.93 | qfq | 7,769,298 | 479,320,992 | -8.45% |
| 2024-10-22 | 62.75 | 72.00 | 62.64 | 65.65 | 65.46 | qfq | 10,205,327 | 694,847,061 | 8.17% |
| 2024-10-21 | 56.54 | 63.18 | 56.08 | 60.69 | 60.51 | qfq | 7,893,168 | 472,911,196 | 7.78% |
| 2024-10-18 | 54.32 | 57.66 | 53.16 | 56.31 | 56.15 | qfq | 7,376,767 | 408,964,526 | 2.77% |
| 2024-10-17 | 51.98 | 57.70 | 51.98 | 54.79 | 54.63 | qfq | 7,028,606 | 387,845,821 | 5.41% |
| 2024-10-16 | 51.37 | 54.88 | 51.20 | 51.98 | 51.83 | qfq | 3,901,100 | 206,182,400 | -0.93% |
| 2024-10-15 | 52.69 | 55.12 | 51.33 | 52.47 | 52.32 | qfq | 6,361,389 | 339,943,631 | -0.63% |
| 2024-10-14 | 47.97 | 53.99 | 46.16 | 52.80 | 52.65 | qfq | 5,523,437 | 276,420,615 | 10.23% |
| 2024-10-11 | 49.89 | 50.77 | 46.80 | 47.90 | 47.76 | qfq | 3,518,173 | 170,382,888 | -5.71% |
| 2024-10-10 | 54.00 | 55.01 | 50.66 | 50.80 | 50.65 | qfq | 4,155,259 | 219,290,745 | -4.40% |
| 2024-10-09 | 55.01 | 58.00 | 53.14 | 53.14 | 52.99 | qfq | 6,154,061 | 345,270,657 | -13.35% |
| 2024-10-08 | 60.00 | 61.48 | 53.52 | 61.33 | 61.15 | qfq | 9,603,279 | 557,141,478 | 19.18% |
| 2024-09-30 | 46.03 | 51.99 | 45.00 | 51.46 | 51.31 | qfq | 7,597,942 | 367,838,003 | 16.43% |
| 2024-09-27 | 41.83 | 44.40 | 41.63 | 44.20 | 44.07 | qfq | 4,507,150 | 194,239,629 | 7.20% |
| 2024-09-26 | 39.90 | 41.30 | 39.72 | 41.23 | 41.11 | qfq | 2,462,830 | 99,828,142 | 2.33% |
| 2024-09-25 | 40.59 | 41.42 | 40.15 | 40.29 | 39.92 | qfq | 2,743,110 | 111,804,233 | 0.30% |
| 2024-09-24 | 39.38 | 40.25 | 38.31 | 40.17 | 39.80 | qfq | 2,554,830 | 100,926,910 | 2.47% |
| 2024-09-23 | 38.92 | 39.67 | 38.81 | 39.20 | 38.84 | qfq | 1,310,272 | 51,562,714 | 0.18% |
| 2024-09-20 | 39.78 | 40.10 | 38.91 | 39.13 | 38.77 | qfq | 1,748,682 | 68,882,201 | -1.73% |
| 2024-09-19 | 40.12 | 40.62 | 39.61 | 39.82 | 39.46 | qfq | 2,023,562 | 81,126,670 | -0.62% |
| 2024-09-18 | 39.85 | 40.33 | 39.17 | 40.07 | 39.71 | qfq | 1,329,443 | 52,821,436 | 0.65% |
| 2024-09-13 | 40.67 | 40.79 | 39.74 | 39.81 | 39.45 | qfq | 1,578,480 | 63,382,258 | -2.26% |
| 2024-09-12 | 41.78 | 42.20 | 40.60 | 40.73 | 40.36 | qfq | 1,935,800 | 80,059,029 | -2.21% |
| 2024-09-11 | 41.85 | 42.12 | 41.39 | 41.65 | 41.27 | qfq | 1,038,070 | 43,218,176 | -1.14% |
| 2024-09-10 | 42.35 | 42.60 | 41.11 | 42.13 | 41.75 | qfq | 1,390,400 | 58,074,211 | -0.52% |
| 2024-09-09 | 42.48 | 43.33 | 41.90 | 42.35 | 41.96 | qfq | 1,226,240 | 51,807,481 | -1.05% |
| 2024-09-06 | 43.66 | 44.03 | 42.46 | 42.80 | 42.41 | qfq | 1,531,262 | 65,986,110 | -1.97% |
| 2024-09-05 | 43.91 | 44.13 | 43.13 | 43.66 | 43.26 | qfq | 1,659,727 | 72,410,139 | -0.39% |
| 2024-09-04 | 44.08 | 44.87 | 43.50 | 43.83 | 43.43 | qfq | 2,058,517 | 90,596,648 | -1.84% |
| 2024-09-03 | 44.46 | 45.56 | 43.65 | 44.65 | 44.24 | qfq | 2,184,597 | 97,871,329 | 1.45% |
| 2024-09-02 | 45.28 | 46.44 | 43.97 | 44.01 | 43.61 | qfq | 3,132,670 | 140,928,949 | -4.80% |
| 2024-08-30 | 44.55 | 47.66 | 44.52 | 46.23 | 45.81 | qfq | 4,877,710 | 224,979,231 | 2.87% |
| 2024-08-29 | 42.41 | 45.37 | 42.22 | 44.94 | 44.53 | qfq | 3,713,270 | 164,480,282 | 5.12% |
| 2024-08-28 | 41.41 | 43.26 | 41.41 | 42.75 | 42.36 | qfq | 2,644,240 | 113,121,021 | 2.13% |
| 2024-08-27 | 43.65 | 44.45 | 41.61 | 41.86 | 41.48 | qfq | 2,979,100 | 126,750,684 | -5.85% |
| 2024-08-26 | 43.10 | 45.32 | 43.10 | 44.46 | 44.06 | qfq | 2,539,847 | 112,705,568 | 2.00% |
| 2024-08-23 | 43.01 | 44.74 | 42.65 | 43.59 | 43.19 | qfq | 2,989,479 | 131,592,816 | 1.87% |
| 2024-08-22 | 44.45 | 44.82 | 42.67 | 42.79 | 42.40 | qfq | 2,661,325 | 116,390,096 | -3.47% |
| 2024-08-21 | 44.00 | 44.83 | 43.50 | 44.33 | 43.93 | qfq | 1,965,940 | 86,979,127 | 0.57% |
| 2024-08-20 | 45.01 | 46.09 | 43.74 | 44.08 | 43.68 | qfq | 2,736,177 | 121,845,261 | -3.25% |
| 2024-08-19 | 47.70 | 48.18 | 45.40 | 45.56 | 45.15 | qfq | 3,973,207 | 183,513,349 | -6.02% |
| 2024-08-16 | 49.60 | 50.65 | 48.19 | 48.48 | 48.04 | qfq | 4,832,954 | 237,840,509 | -2.83% |
| 2024-08-15 | 47.02 | 51.20 | 46.60 | 49.89 | 49.44 | qfq | 6,666,024 | 328,167,634 | 2.93% |
| 2024-08-14 | 46.54 | 48.88 | 45.52 | 48.47 | 48.03 | qfq | 3,937,287 | 186,072,527 | 4.33% |
| 2024-08-13 | 46.03 | 46.70 | 45.25 | 46.46 | 46.04 | qfq | 1,742,647 | 80,106,710 | 0.37% |
| 2024-08-12 | 45.80 | 46.51 | 44.44 | 46.29 | 45.87 | qfq | 2,258,426 | 102,907,252 | 0.56% |
| 2024-08-09 | 46.50 | 47.11 | 46.03 | 46.03 | 45.61 | qfq | 1,858,840 | 86,561,020 | 0.00% |
| 2024-08-08 | 47.58 | 47.58 | 45.46 | 46.03 | 45.61 | qfq | 2,844,140 | 131,146,679 | -3.80% |
| 2024-08-07 | 47.51 | 48.49 | 47.50 | 47.85 | 47.41 | qfq | 1,932,286 | 92,609,103 | -0.06% |
| 2024-08-06 | 48.84 | 48.88 | 47.25 | 47.88 | 47.44 | qfq | 2,178,619 | 103,935,268 | 1.76% |
| 2024-08-05 | 47.39 | 49.28 | 47.05 | 47.05 | 46.62 | qfq | 3,071,230 | 147,806,522 | -1.98% |
| 2024-08-02 | 47.91 | 49.45 | 47.85 | 48.00 | 47.56 | qfq | 3,101,242 | 151,299,705 | -1.40% |
| 2024-08-01 | 49.48 | 49.83 | 48.68 | 48.68 | 48.24 | qfq | 3,239,792 | 159,032,087 | -2.13% |
| 2024-07-31 | 48.73 | 49.88 | 48.38 | 49.74 | 49.29 | qfq | 3,727,177 | 183,919,487 | 1.28% |
| 2024-07-30 | 47.64 | 49.18 | 47.30 | 49.11 | 48.66 | qfq | 3,425,118 | 165,825,148 | 0.84% |
| 2024-07-29 | 48.40 | 49.14 | 47.63 | 48.70 | 48.26 | qfq | 3,842,424 | 186,388,530 | 2.68% |
| 2024-07-26 | 46.90 | 47.57 | 46.72 | 47.43 | 47.00 | qfq | 2,466,679 | 116,348,045 | 1.24% |
| 2024-07-25 | 47.20 | 47.65 | 46.09 | 46.85 | 46.42 | qfq | 2,762,880 | 129,338,070 | -0.47% |
| 2024-07-24 | 49.01 | 49.48 | 46.97 | 47.07 | 46.64 | qfq | 4,057,760 | 194,525,620 | -5.44% |
| 2024-07-23 | 51.56 | 52.30 | 49.76 | 49.78 | 49.33 | qfq | 3,680,492 | 186,813,225 | -3.49% |
| 2024-07-22 | 49.83 | 51.80 | 49.83 | 51.58 | 51.11 | qfq | 3,310,490 | 169,464,586 | 0.31% |
| 2024-07-19 | 52.68 | 53.34 | 51.38 | 51.42 | 50.95 | qfq | 4,600,307 | 240,675,457 | 0.00% |
| 2024-07-18 | 49.99 | 51.85 | 49.58 | 51.42 | 50.95 | qfq | 3,999,869 | 204,572,751 | 1.40% |
| 2024-07-17 | 52.17 | 52.77 | 50.51 | 50.71 | 50.25 | qfq | 4,240,284 | 216,938,637 | -4.32% |
| 2024-07-16 | 52.32 | 53.40 | 51.51 | 53.00 | 52.52 | qfq | 4,323,042 | 227,182,742 | 1.26% |
| 2024-07-15 | 53.70 | 53.70 | 51.88 | 52.34 | 51.86 | qfq | 4,701,180 | 247,000,458 | -3.95% |
| 2024-07-12 | 56.51 | 57.00 | 54.39 | 54.49 | 53.99 | qfq | 9,127,191 | 505,736,624 | -8.65% |
| 2024-07-11 | 53.50 | 62.34 | 53.10 | 59.65 | 59.11 | qfq | 12,372,216 | 732,004,553 | 14.82% |
| 2024-07-10 | 53.54 | 54.86 | 51.85 | 51.95 | 51.48 | qfq | 5,176,879 | 275,387,031 | -2.77% |
| 2024-07-09 | 50.95 | 54.54 | 49.52 | 53.43 | 52.94 | qfq | 6,119,411 | 317,791,664 | 4.87% |
| 2024-07-08 | 51.06 | 52.19 | 50.00 | 50.95 | 50.49 | qfq | 3,671,647 | 187,456,198 | -1.36% |
| 2024-07-05 | 54.45 | 54.95 | 51.41 | 51.65 | 51.18 | qfq | 5,632,845 | 294,437,703 | -7.27% |
| 2024-07-04 | 54.43 | 57.86 | 54.40 | 55.70 | 55.19 | qfq | 5,411,629 | 303,069,580 | -0.32% |
| 2024-07-03 | 55.05 | 56.88 | 54.24 | 55.88 | 55.37 | qfq | 4,566,858 | 254,530,083 | 0.88% |
| 2024-07-02 | 57.86 | 58.60 | 55.15 | 55.39 | 54.89 | qfq | 5,208,194 | 294,711,116 | -5.04% |
| 2024-07-01 | 61.00 | 61.50 | 57.00 | 58.33 | 57.80 | qfq | 5,022,660 | 292,747,656 | -4.06% |
| 2024-06-28 | 58.73 | 62.39 | 58.15 | 60.80 | 60.25 | qfq | 5,622,301 | 340,377,362 | 0.71% |
| 2024-06-27 | 59.00 | 64.57 | 58.76 | 60.37 | 59.82 | qfq | 7,001,005 | 431,843,835 | 0.55% |
| 2024-06-26 | 60.00 | 60.77 | 57.00 | 60.04 | 59.49 | qfq | 6,395,199 | 375,327,304 | -4.55% |
| 2024-06-25 | 62.99 | 65.27 | 60.90 | 62.90 | 62.33 | qfq | 5,701,296 | 360,029,089 | 1.21% |
| 2024-06-24 | 60.70 | 65.60 | 60.70 | 62.15 | 61.58 | qfq | 5,518,724 | 347,634,454 | -2.43% |
| 2024-06-21 | 68.89 | 69.73 | 63.51 | 63.70 | 63.12 | qfq | 8,263,113 | 552,802,032 | -11.56% |
| 2024-06-20 | 68.51 | 72.95 | 64.76 | 72.03 | 71.37 | qfq | 11,993,189 | 821,079,157 | 2.90% |
| 2024-06-19 | 73.00 | 74.20 | 70.00 | 70.00 | 69.36 | qfq | 9,715,138 | 694,383,430 | -7.71% |
| 2024-06-18 | 79.46 | 79.46 | 74.50 | 75.85 | 75.16 | qfq | 9,905,863 | 752,800,138 | -4.75% |
| 2024-06-17 | 77.99 | 79.89 | 73.00 | 79.63 | 78.91 | qfq | 12,647,751 | 963,403,700 | -2.98% |
| 2024-06-14 | 74.50 | 88.75 | 73.10 | 82.08 | 81.33 | qfq | 16,104,799 | 1,330,172,125 | 10.98% |
| 2024-06-13 | 75.37 | 76.50 | 69.81 | 73.96 | 73.29 | qfq | 13,089,906 | 953,572,075 | -5.30% |
| 2024-06-12 | 76.38 | 83.45 | 76.38 | 78.10 | 77.39 | qfq | 13,005,074 | 1,030,339,963 | 5.88% |
| 2024-06-11 | 73.12 | 77.44 | 69.56 | 73.76 | 73.09 | qfq | 11,381,048 | 834,036,600 | -1.89% |
| 2024-06-07 | 85.02 | 93.50 | 74.00 | 75.18 | 74.50 | qfq | 14,622,872 | 1,219,321,836 | -18.28% |
| 2024-06-06 | 87.29 | 111.44 | 85.00 | 92.00 | 91.16 | qfq | 17,079,628 | 1,613,025,194 | -11.59% |