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
宏景科技301396.SZ
最近收盘价192.522026-07-17
最近交易日2026-07-17
成交量（股）11,393,307
成交额（元）2,321,845,218
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-21 | 2026-05-29 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-21 | 2026-05-29 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-10 | 2025-10-20 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-16 | 2025-05-23 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-16 | 2025-05-23 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-24 | 2024-05-31 | cash_dividend | 0.15 | — | — | — | 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 | 212.10 | 220.00 | 191.65 | 192.52 | 192.52 | qfq | 11,393,307 | 2,321,845,218 | -9.74% |
| 2026-07-16 | 216.78 | 229.99 | 210.59 | 213.30 | 213.30 | qfq | 10,349,352 | 2,272,064,528 | -7.65% |
| 2026-07-15 | 240.85 | 244.50 | 226.00 | 230.96 | 230.96 | qfq | 12,979,335 | 3,052,884,249 | -2.38% |
| 2026-07-14 | 236.04 | 240.00 | 215.14 | 236.60 | 236.60 | qfq | 14,340,273 | 3,281,818,948 | 0.69% |
| 2026-07-13 | 264.07 | 273.00 | 229.51 | 234.99 | 234.99 | qfq | 14,892,762 | 3,700,883,901 | -9.67% |
| 2026-07-10 | 285.30 | 302.98 | 258.00 | 260.16 | 260.16 | qfq | 15,096,649 | 4,234,707,003 | -8.72% |
| 2026-07-09 | 279.02 | 295.43 | 250.10 | 285.00 | 285.00 | qfq | 16,997,055 | 4,642,722,181 | 10.89% |
| 2026-07-08 | 269.00 | 273.66 | 253.15 | 257.00 | 257.00 | qfq | 9,538,831 | 2,513,107,187 | -2.65% |
| 2026-07-07 | 279.00 | 284.38 | 261.00 | 264.00 | 264.00 | qfq | 9,324,951 | 2,507,140,893 | -5.53% |
| 2026-07-06 | 290.89 | 299.89 | 278.29 | 279.44 | 279.44 | qfq | 9,048,158 | 2,582,904,711 | -4.60% |
| 2026-07-03 | 291.12 | 302.98 | 276.02 | 292.92 | 292.92 | qfq | 10,961,374 | 3,187,619,167 | 1.71% |
| 2026-07-02 | 301.00 | 308.50 | 285.82 | 288.00 | 288.00 | qfq | 13,725,065 | 4,062,791,362 | -12.06% |
| 2026-07-01 | 331.01 | 339.38 | 323.00 | 327.50 | 327.50 | qfq | 9,908,882 | 3,256,559,641 | -1.24% |
| 2026-06-30 | 290.90 | 338.00 | 286.80 | 331.60 | 331.60 | qfq | 14,936,899 | 4,805,273,694 | 12.79% |
| 2026-06-29 | 291.90 | 312.00 | 289.00 | 294.00 | 294.00 | qfq | 14,141,155 | 4,231,312,542 | 1.48% |
| 2026-06-26 | 306.00 | 307.00 | 280.80 | 289.70 | 289.70 | qfq | 13,833,623 | 4,010,901,318 | -4.39% |
| 2026-06-25 | 307.58 | 314.56 | 292.06 | 303.00 | 303.00 | qfq | 16,793,613 | 5,066,664,741 | 1.81% |
| 2026-06-24 | 247.00 | 297.60 | 245.00 | 297.60 | 297.60 | qfq | 19,091,715 | 5,315,521,826 | 20.00% |
| 2026-06-23 | 254.00 | 265.50 | 244.00 | 248.00 | 248.00 | qfq | 17,012,279 | 4,310,858,443 | -3.88% |
| 2026-06-22 | 221.55 | 258.66 | 220.13 | 258.01 | 258.01 | qfq | 22,220,865 | 5,399,384,885 | 15.72% |
| 2026-06-18 | 216.37 | 229.00 | 215.01 | 222.97 | 222.97 | qfq | 18,768,453 | 4,167,198,702 | 3.41% |
| 2026-06-17 | 196.01 | 218.00 | 192.00 | 215.61 | 215.61 | qfq | 22,368,135 | 4,613,817,625 | 9.89% |
| 2026-06-16 | 197.00 | 200.13 | 189.03 | 196.20 | 196.20 | qfq | 19,989,809 | 3,893,080,264 | -1.27% |
| 2026-06-15 | 176.50 | 202.50 | 174.58 | 198.73 | 198.73 | qfq | 24,417,246 | 4,727,030,650 | 15.17% |
| 2026-06-12 | 173.35 | 186.56 | 165.00 | 172.56 | 172.56 | qfq | 22,658,815 | 3,960,763,181 | 3.95% |
| 2026-06-11 | 174.89 | 176.77 | 153.00 | 166.00 | 166.00 | qfq | 23,812,264 | 3,951,828,797 | -5.14% |
| 2026-06-10 | 165.01 | 176.99 | 161.80 | 175.00 | 175.00 | qfq | 25,233,188 | 4,302,941,555 | 5.42% |
| 2026-06-09 | 164.20 | 166.71 | 156.50 | 166.00 | 166.00 | qfq | 10,817,650 | 1,747,705,125 | 4.38% |
| 2026-06-08 | 159.00 | 163.97 | 155.47 | 159.03 | 159.03 | qfq | 8,869,578 | 1,419,076,588 | -3.27% |
| 2026-06-05 | 169.92 | 177.30 | 162.95 | 164.40 | 164.40 | qfq | 12,346,904 | 2,076,938,467 | -2.88% |
| 2026-06-04 | 171.00 | 178.00 | 168.61 | 169.28 | 169.28 | qfq | 10,673,879 | 1,832,405,784 | -2.38% |
| 2026-06-03 | 170.00 | 177.74 | 166.92 | 173.40 | 173.40 | qfq | 14,202,374 | 2,456,561,294 | -0.02% |
| 2026-06-02 | 175.09 | 181.38 | 167.38 | 173.43 | 173.43 | qfq | 11,599,413 | 2,007,101,789 | 2.16% |
| 2026-06-01 | 174.00 | 179.58 | 168.32 | 169.77 | 169.77 | qfq | 9,628,577 | 1,670,524,039 | -3.43% |
| 2026-05-29 | 184.00 | 189.50 | 173.36 | 175.80 | 175.80 | qfq | 10,458,580 | 1,886,593,610 | -31.23% |
| 2026-05-28 | 260.77 | 262.70 | 248.00 | 255.63 | 182.45 | qfq | 7,207,645 | 1,834,674,770 | -0.53% |
| 2026-05-27 | 271.30 | 274.77 | 254.10 | 257.00 | 183.43 | qfq | 8,379,781 | 2,187,781,744 | -5.27% |
| 2026-05-26 | 284.34 | 284.89 | 267.61 | 271.30 | 193.63 | qfq | 10,907,674 | 2,981,793,391 | -5.49% |
| 2026-05-25 | 312.00 | 313.46 | 268.18 | 287.06 | 204.88 | qfq | 16,642,308 | 4,747,454,157 | -8.17% |
| 2026-05-22 | 312.77 | 313.00 | 301.18 | 312.60 | 223.11 | qfq | 7,143,575 | 2,200,772,425 | 5.16% |
| 2026-05-21 | 318.68 | 321.80 | 295.88 | 297.27 | 212.17 | qfq | 8,036,179 | 2,474,440,981 | -7.68% |
| 2026-05-20 | 300.00 | 333.50 | 297.00 | 321.99 | 229.81 | qfq | 10,470,370 | 3,346,857,348 | 6.18% |
| 2026-05-19 | 309.00 | 311.30 | 289.47 | 303.26 | 216.44 | qfq | 8,404,769 | 2,504,117,137 | -2.16% |
| 2026-05-18 | 319.38 | 322.99 | 307.01 | 309.96 | 221.23 | qfq | 6,681,119 | 2,087,500,455 | -2.64% |
| 2026-05-15 | 329.69 | 340.69 | 316.69 | 318.37 | 227.23 | qfq | 7,720,155 | 2,508,038,920 | -3.61% |
| 2026-05-14 | 346.93 | 352.50 | 330.28 | 330.28 | 235.73 | qfq | 10,160,698 | 3,463,346,293 | -2.51% |
| 2026-05-13 | 306.00 | 350.88 | 303.03 | 338.78 | 241.80 | qfq | 15,413,274 | 5,099,131,159 | 9.65% |
| 2026-05-12 | 320.00 | 324.88 | 306.50 | 308.96 | 220.51 | qfq | 11,317,467 | 3,536,610,741 | -5.19% |
| 2026-05-11 | 340.69 | 344.99 | 307.01 | 325.86 | 232.58 | qfq | 14,672,205 | 4,719,457,544 | -5.55% |
| 2026-05-08 | 341.00 | 366.88 | 336.00 | 345.00 | 246.24 | qfq | 10,470,733 | 3,673,568,163 | -3.36% |
| 2026-05-07 | 342.01 | 372.60 | 342.01 | 356.99 | 254.79 | qfq | 10,224,598 | 3,659,404,413 | 5.27% |
| 2026-05-06 | 329.00 | 348.68 | 315.00 | 339.13 | 242.05 | qfq | 10,621,071 | 3,548,174,036 | 7.07% |
| 2026-04-30 | 322.99 | 332.00 | 315.00 | 316.74 | 226.07 | qfq | 7,953,096 | 2,541,906,780 | -3.27% |
| 2026-04-29 | 296.00 | 333.99 | 296.00 | 327.45 | 233.71 | qfq | 13,113,015 | 4,172,382,897 | -2.54% |
| 2026-04-28 | 320.00 | 346.40 | 304.50 | 335.99 | 239.81 | qfq | 14,575,576 | 4,767,122,527 | 7.27% |
| 2026-04-27 | 330.00 | 330.00 | 312.00 | 313.22 | 223.55 | qfq | 9,616,079 | 3,037,543,508 | -5.78% |
| 2026-04-24 | 328.89 | 339.77 | 317.00 | 332.45 | 237.28 | qfq | 12,681,470 | 4,130,375,241 | -0.26% |
| 2026-04-23 | 318.00 | 348.60 | 318.00 | 333.33 | 237.91 | qfq | 12,865,285 | 4,315,090,213 | 2.79% |
| 2026-04-22 | 281.00 | 331.99 | 273.06 | 324.28 | 231.45 | qfq | 17,957,681 | 5,391,028,304 | 16.09% |
| 2026-04-21 | 283.80 | 283.80 | 260.00 | 279.33 | 199.37 | qfq | 13,637,727 | 3,702,453,127 | -3.35% |
| 2026-04-20 | 277.50 | 289.02 | 272.22 | 289.00 | 206.27 | qfq | 15,400,436 | 4,331,762,633 | 2.24% |
| 2026-04-17 | 285.02 | 287.98 | 273.88 | 282.68 | 201.76 | qfq | 13,537,111 | 3,800,572,427 | -2.33% |
| 2026-04-16 | 248.01 | 289.42 | 248.01 | 289.42 | 206.57 | qfq | 15,051,058 | 4,159,775,656 | 20.00% |
| 2026-04-15 | 222.00 | 252.88 | 222.00 | 241.18 | 172.14 | qfq | 16,437,046 | 3,923,299,958 | 8.31% |
| 2026-04-14 | 214.97 | 233.64 | 209.89 | 222.68 | 158.93 | qfq | 18,688,899 | 4,164,795,885 | 14.37% |
| 2026-04-13 | 202.01 | 218.00 | 193.19 | 194.70 | 138.96 | qfq | 13,840,485 | 2,792,146,066 | -1.67% |
| 2026-04-10 | 208.38 | 211.60 | 195.00 | 198.00 | 141.32 | qfq | 12,680,609 | 2,590,984,943 | -2.61% |
| 2026-04-09 | 188.04 | 207.50 | 184.02 | 203.30 | 145.10 | qfq | 16,022,949 | 3,175,356,126 | 6.30% |
| 2026-04-08 | 170.00 | 194.58 | 168.00 | 191.25 | 136.50 | qfq | 18,099,065 | 3,275,307,031 | 17.82% |
| 2026-04-07 | 165.62 | 173.00 | 160.58 | 162.32 | 115.85 | qfq | 9,559,268 | 1,580,797,560 | -2.51% |
| 2026-04-03 | 170.69 | 174.80 | 166.29 | 166.50 | 118.84 | qfq | 11,747,762 | 1,987,508,125 | -3.30% |
| 2026-04-02 | 176.65 | 177.99 | 166.66 | 172.19 | 122.90 | qfq | 10,361,998 | 1,777,006,812 | -3.95% |
| 2026-04-01 | 163.39 | 183.90 | 160.15 | 179.27 | 127.95 | qfq | 14,864,750 | 2,594,777,881 | 16.95% |
| 2026-03-31 | 161.48 | 162.16 | 153.27 | 153.29 | 109.41 | qfq | 8,412,724 | 1,311,762,086 | -4.19% |
| 2026-03-30 | 156.80 | 166.00 | 155.55 | 160.00 | 114.20 | qfq | 10,269,311 | 1,655,745,000 | -0.29% |
| 2026-03-27 | 158.02 | 165.49 | 157.00 | 160.47 | 114.53 | qfq | 11,977,586 | 1,933,107,151 | -3.09% |
| 2026-03-26 | 160.00 | 173.99 | 158.68 | 165.59 | 118.19 | qfq | 13,574,565 | 2,288,992,635 | 1.19% |
| 2026-03-25 | 154.99 | 167.96 | 154.26 | 163.65 | 116.80 | qfq | 16,398,013 | 2,685,848,113 | 6.27% |
| 2026-03-24 | 152.00 | 155.40 | 145.00 | 154.00 | 109.91 | qfq | 16,166,740 | 2,437,216,768 | 2.09% |
| 2026-03-23 | 155.00 | 160.80 | 149.45 | 150.84 | 107.66 | qfq | 15,894,655 | 2,443,139,198 | -3.99% |
| 2026-03-20 | 174.67 | 178.00 | 157.01 | 157.11 | 112.13 | qfq | 21,466,411 | 3,553,506,950 | -12.00% |
| 2026-03-19 | 157.46 | 186.56 | 157.46 | 178.53 | 127.42 | qfq | 16,765,648 | 2,954,626,694 | 13.47% |
| 2026-03-18 | 155.00 | 161.89 | 149.10 | 157.33 | 112.29 | qfq | 13,364,715 | 2,069,210,392 | 1.79% |
| 2026-03-17 | 161.43 | 161.90 | 153.68 | 154.56 | 110.31 | qfq | 12,139,146 | 1,905,033,368 | -3.41% |
| 2026-03-16 | 147.70 | 162.18 | 142.00 | 160.01 | 114.20 | qfq | 19,972,613 | 3,060,158,955 | 4.58% |
| 2026-03-13 | 144.00 | 158.00 | 144.00 | 153.00 | 109.20 | qfq | 22,426,794 | 3,414,413,464 | 2.01% |
| 2026-03-12 | 126.00 | 149.98 | 125.00 | 149.98 | 107.04 | qfq | 25,837,557 | 3,671,849,869 | 20.00% |
| 2026-03-11 | 115.11 | 125.45 | 114.47 | 124.98 | 89.20 | qfq | 24,244,655 | 2,956,619,690 | 7.50% |
| 2026-03-10 | 118.34 | 119.77 | 110.80 | 116.26 | 82.98 | qfq | 23,442,400 | 2,699,423,240 | 1.72% |
| 2026-03-09 | 98.30 | 114.29 | 93.00 | 114.29 | 81.57 | qfq | 23,978,714 | 2,468,802,594 | 20.00% |
| 2026-03-06 | 98.17 | 99.70 | 94.70 | 95.24 | 67.98 | qfq | 8,948,229 | 862,952,931 | -3.85% |
| 2026-03-05 | 103.31 | 103.48 | 95.90 | 99.05 | 70.69 | qfq | 11,601,462 | 1,149,993,452 | -0.55% |
| 2026-03-04 | 98.60 | 103.50 | 96.58 | 99.60 | 71.09 | qfq | 9,704,540 | 969,495,088 | -0.40% |
| 2026-03-03 | 109.81 | 111.79 | 99.60 | 100.00 | 71.37 | qfq | 12,085,590 | 1,253,375,299 | -7.67% |
| 2026-03-02 | 104.73 | 110.48 | 103.11 | 108.31 | 77.30 | qfq | 17,487,792 | 1,882,113,110 | 3.05% |
| 2026-02-27 | 94.10 | 108.88 | 93.02 | 105.10 | 75.01 | qfq | 25,037,348 | 2,560,847,638 | 10.06% |
| 2026-02-26 | 89.81 | 95.90 | 89.62 | 95.49 | 68.15 | qfq | 16,451,729 | 1,535,772,167 | 6.34% |
| 2026-02-25 | 93.55 | 93.98 | 88.83 | 89.80 | 64.09 | qfq | 11,289,052 | 1,015,306,954 | -3.63% |
| 2026-02-24 | 99.00 | 99.00 | 92.17 | 93.18 | 66.51 | qfq | 13,019,718 | 1,224,304,945 | -5.07% |
| 2026-02-13 | 100.10 | 105.58 | 97.91 | 98.16 | 70.06 | qfq | 17,201,513 | 1,732,609,599 | -5.25% |
| 2026-02-12 | 98.96 | 109.34 | 94.59 | 103.60 | 73.94 | qfq | 25,328,880 | 2,558,829,942 | 9.69% |
| 2026-02-11 | 94.88 | 100.39 | 94.25 | 94.45 | 67.41 | qfq | 18,110,384 | 1,754,477,866 | -2.51% |
| 2026-02-10 | 94.23 | 97.89 | 91.90 | 96.88 | 69.15 | qfq | 23,644,557 | 2,250,157,803 | 4.91% |
| 2026-02-09 | 92.00 | 93.69 | 89.07 | 92.35 | 65.91 | qfq | 18,591,085 | 1,705,422,146 | 2.53% |
| 2026-02-06 | 86.75 | 95.56 | 83.18 | 90.07 | 64.29 | qfq | 19,494,946 | 1,743,208,603 | 3.08% |
| 2026-02-05 | 87.60 | 89.33 | 85.85 | 87.38 | 62.37 | qfq | 13,452,524 | 1,176,426,841 | -2.24% |
| 2026-02-04 | 101.35 | 102.00 | 87.55 | 89.38 | 63.79 | qfq | 26,685,214 | 2,443,363,621 | -14.07% |
| 2026-02-03 | 104.00 | 106.60 | 97.10 | 104.02 | 74.24 | qfq | 22,660,238 | 2,308,092,788 | 2.98% |
| 2026-02-02 | 109.11 | 109.63 | 101.00 | 101.01 | 72.09 | qfq | 23,384,265 | 2,449,010,678 | -9.72% |
| 2026-01-30 | 104.10 | 116.40 | 102.21 | 111.88 | 79.85 | qfq | 23,634,855 | 2,635,325,230 | 9.59% |
| 2026-01-29 | 101.00 | 112.00 | 99.60 | 102.09 | 72.86 | qfq | 24,110,504 | 2,553,449,903 | -2.78% |
| 2026-01-28 | 100.86 | 107.47 | 96.00 | 105.01 | 74.95 | qfq | 31,131,127 | 3,132,625,586 | 7.04% |
| 2026-01-27 | 83.21 | 98.10 | 81.58 | 98.10 | 70.02 | qfq | 30,593,838 | 2,786,736,607 | 20.00% |
| 2026-01-26 | 82.78 | 85.15 | 79.70 | 81.75 | 58.35 | qfq | 17,732,192 | 1,468,464,271 | 3.85% |
| 2026-01-23 | 76.82 | 78.97 | 75.28 | 78.72 | 56.18 | qfq | 11,329,759 | 875,150,842 | 1.60% |
| 2026-01-22 | 74.26 | 78.00 | 73.62 | 77.48 | 55.30 | qfq | 11,041,391 | 836,884,070 | 4.70% |
| 2026-01-21 | 72.88 | 75.29 | 72.66 | 74.00 | 52.82 | qfq | 7,215,944 | 533,936,892 | -0.13% |
| 2026-01-20 | 75.95 | 77.50 | 73.21 | 74.10 | 52.89 | qfq | 9,864,683 | 744,296,530 | -2.26% |
| 2026-01-19 | 76.50 | 78.47 | 75.13 | 75.81 | 54.11 | qfq | 9,373,657 | 718,270,266 | -1.33% |
| 2026-01-16 | 80.55 | 82.79 | 76.70 | 76.83 | 54.84 | qfq | 17,963,296 | 1,422,076,996 | -7.00% |
| 2026-01-15 | 90.00 | 92.85 | 80.39 | 82.61 | 58.96 | qfq | 27,460,368 | 2,351,847,720 | -5.11% |
| 2026-01-14 | 72.38 | 87.06 | 72.38 | 87.06 | 62.14 | qfq | 31,681,921 | 2,594,171,621 | 20.00% |
| 2026-01-13 | 77.60 | 78.51 | 72.18 | 72.55 | 51.78 | qfq | 12,440,901 | 925,120,987 | -5.04% |
| 2026-01-12 | 71.79 | 77.09 | 70.29 | 76.40 | 54.53 | qfq | 17,724,851 | 1,310,708,637 | 6.54% |
| 2026-01-09 | 68.66 | 73.00 | 68.52 | 71.71 | 51.18 | qfq | 13,732,850 | 975,224,288 | 4.85% |
| 2026-01-08 | 69.90 | 70.96 | 68.05 | 68.39 | 48.81 | qfq | 9,898,646 | 685,663,588 | -0.54% |
| 2026-01-07 | 68.00 | 71.55 | 67.50 | 68.76 | 49.08 | qfq | 12,438,393 | 860,454,611 | 0.94% |
| 2026-01-06 | 66.70 | 68.99 | 66.09 | 68.12 | 48.62 | qfq | 9,476,140 | 640,179,977 | 1.17% |
| 2026-01-05 | 67.00 | 68.38 | 65.35 | 67.33 | 48.06 | qfq | 9,813,268 | 656,529,150 | 1.55% |
| 2025-12-31 | 64.80 | 66.88 | 63.61 | 66.30 | 47.32 | qfq | 9,434,660 | 616,772,539 | 3.71% |
| 2025-12-30 | 64.01 | 65.35 | 63.39 | 63.93 | 45.63 | qfq | 6,421,518 | 412,686,813 | -0.50% |
| 2025-12-29 | 63.55 | 65.79 | 63.42 | 64.25 | 45.86 | qfq | 8,468,714 | 546,227,926 | -0.46% |
| 2025-12-26 | 62.50 | 65.00 | 62.00 | 64.55 | 46.07 | qfq | 11,799,625 | 753,017,464 | 2.92% |
| 2025-12-25 | 62.27 | 63.25 | 62.12 | 62.72 | 44.76 | qfq | 5,568,060 | 349,271,074 | 0.84% |
| 2025-12-24 | 61.92 | 62.98 | 61.36 | 62.20 | 44.39 | qfq | 5,059,103 | 315,034,827 | 0.05% |
| 2025-12-23 | 62.90 | 62.90 | 61.53 | 62.17 | 44.37 | qfq | 6,560,296 | 407,624,446 | -0.27% |
| 2025-12-22 | 62.10 | 62.78 | 61.70 | 62.34 | 44.49 | qfq | 5,767,470 | 359,012,065 | 1.35% |
| 2025-12-19 | 62.98 | 63.49 | 61.40 | 61.51 | 43.90 | qfq | 5,864,665 | 365,112,955 | -1.20% |
| 2025-12-18 | 63.01 | 64.00 | 62.26 | 62.26 | 44.44 | qfq | 4,708,078 | 296,471,014 | -2.54% |
| 2025-12-17 | 62.53 | 64.18 | 61.23 | 63.88 | 45.59 | qfq | 6,757,373 | 425,430,851 | 2.16% |
| 2025-12-16 | 64.49 | 64.88 | 61.96 | 62.53 | 44.63 | qfq | 5,074,592 | 319,571,245 | -3.76% |
| 2025-12-15 | 66.53 | 67.35 | 64.86 | 64.97 | 46.37 | qfq | 5,960,632 | 391,306,409 | -4.30% |
| 2025-12-12 | 67.50 | 68.62 | 66.08 | 67.89 | 48.45 | qfq | 7,820,641 | 527,619,785 | 0.44% |
| 2025-12-11 | 70.17 | 70.22 | 67.30 | 67.59 | 48.24 | qfq | 10,443,902 | 718,005,797 | -3.77% |
| 2025-12-10 | 70.50 | 73.99 | 69.28 | 70.24 | 50.13 | qfq | 21,450,085 | 1,525,072,590 | -1.84% |
| 2025-12-09 | 63.01 | 73.40 | 63.01 | 71.56 | 51.07 | qfq | 26,457,827 | 1,819,806,759 | 16.99% |
| 2025-12-08 | 60.00 | 61.62 | 59.70 | 61.17 | 43.66 | qfq | 4,018,404 | 245,086,324 | 1.97% |
| 2025-12-05 | 59.00 | 60.11 | 58.02 | 59.99 | 42.82 | qfq | 3,599,060 | 213,189,017 | 1.87% |
| 2025-12-04 | 59.40 | 60.00 | 58.72 | 58.89 | 42.03 | qfq | 2,822,500 | 166,677,312 | -1.51% |
| 2025-12-03 | 60.49 | 60.93 | 59.37 | 59.79 | 42.67 | qfq | 3,260,357 | 195,240,763 | -1.47% |
| 2025-12-02 | 62.63 | 62.76 | 60.29 | 60.68 | 43.31 | qfq | 4,534,481 | 276,745,824 | -2.11% |
| 2025-12-01 | 61.94 | 62.60 | 61.35 | 61.99 | 44.24 | qfq | 4,593,558 | 284,154,329 | 0.03% |
| 2025-11-28 | 63.56 | 63.98 | 61.48 | 61.97 | 44.23 | qfq | 5,590,539 | 347,951,091 | -1.63% |
| 2025-11-27 | 64.16 | 65.00 | 62.90 | 63.00 | 44.96 | qfq | 5,830,920 | 372,491,440 | -1.95% |
| 2025-11-26 | 64.31 | 66.65 | 64.01 | 64.25 | 45.86 | qfq | 9,743,951 | 636,838,097 | -2.39% |
| 2025-11-25 | 64.77 | 65.90 | 64.01 | 65.82 | 46.98 | qfq | 9,578,403 | 626,006,652 | 3.67% |
| 2025-11-24 | 58.92 | 64.49 | 57.90 | 63.49 | 45.31 | qfq | 11,838,404 | 739,620,320 | 8.16% |
| 2025-11-21 | 59.01 | 60.78 | 58.60 | 58.70 | 41.90 | qfq | 4,221,540 | 250,947,507 | -3.64% |
| 2025-11-20 | 60.30 | 61.52 | 60.08 | 60.92 | 43.48 | qfq | 3,823,106 | 232,426,159 | 1.06% |
| 2025-11-19 | 62.37 | 62.58 | 59.98 | 60.28 | 43.02 | qfq | 4,443,986 | 270,489,715 | -2.96% |
| 2025-11-18 | 60.99 | 63.85 | 60.99 | 62.12 | 44.34 | qfq | 7,300,423 | 455,849,819 | 1.84% |
| 2025-11-17 | 58.93 | 61.45 | 58.87 | 61.00 | 43.54 | qfq | 6,707,931 | 405,972,483 | 3.02% |
| 2025-11-14 | 61.03 | 61.40 | 59.20 | 59.21 | 42.26 | qfq | 9,092,711 | 546,468,404 | -8.07% |
| 2025-11-13 | 59.50 | 66.66 | 58.88 | 64.41 | 45.97 | qfq | 8,107,595 | 504,781,537 | 7.89% |
| 2025-11-12 | 60.45 | 60.73 | 59.00 | 59.70 | 42.61 | qfq | 3,506,348 | 209,648,206 | -2.12% |
| 2025-11-11 | 62.06 | 62.36 | 60.88 | 60.99 | 43.53 | qfq | 3,063,784 | 188,420,877 | -1.60% |
| 2025-11-10 | 63.11 | 63.68 | 61.05 | 61.98 | 44.24 | qfq | 3,612,662 | 223,715,358 | -0.80% |
| 2025-11-07 | 63.61 | 64.10 | 62.42 | 62.48 | 44.59 | qfq | 3,675,076 | 231,017,654 | -2.97% |
| 2025-11-06 | 64.00 | 64.47 | 63.16 | 64.39 | 45.96 | qfq | 3,853,884 | 246,382,791 | 0.61% |
| 2025-11-05 | 64.02 | 65.08 | 62.75 | 64.00 | 45.68 | qfq | 4,760,258 | 303,848,905 | -2.13% |
| 2025-11-04 | 67.50 | 67.78 | 64.77 | 65.39 | 46.67 | qfq | 5,889,064 | 386,163,840 | -3.71% |
| 2025-11-03 | 68.56 | 69.09 | 67.35 | 67.91 | 48.47 | qfq | 4,006,755 | 272,121,115 | -0.90% |
| 2025-10-31 | 68.19 | 69.91 | 68.05 | 68.53 | 48.91 | qfq | 5,347,082 | 369,484,751 | 0.00% |
| 2025-10-30 | 72.41 | 73.21 | 67.65 | 68.53 | 48.91 | qfq | 9,970,069 | 693,198,553 | -4.46% |
| 2025-10-29 | 69.69 | 72.10 | 69.30 | 71.73 | 51.20 | qfq | 7,324,054 | 519,014,553 | 2.71% |
| 2025-10-28 | 69.90 | 71.79 | 68.91 | 69.84 | 49.85 | qfq | 6,312,898 | 444,635,978 | -0.01% |
| 2025-10-27 | 70.20 | 71.60 | 69.32 | 69.85 | 49.85 | qfq | 5,291,572 | 370,940,188 | 1.16% |
| 2025-10-24 | 67.16 | 69.25 | 67.05 | 69.05 | 49.28 | qfq | 4,927,611 | 337,429,156 | 3.76% |
| 2025-10-23 | 67.30 | 67.99 | 65.59 | 66.55 | 47.50 | qfq | 4,018,378 | 266,497,432 | -1.44% |
| 2025-10-22 | 68.00 | 68.99 | 67.03 | 67.52 | 48.19 | qfq | 3,141,415 | 213,250,791 | -1.83% |
| 2025-10-21 | 68.02 | 68.99 | 67.62 | 68.78 | 49.09 | qfq | 3,387,071 | 231,981,048 | 1.24% |
| 2025-10-20 | 68.49 | 69.14 | 67.37 | 67.94 | 48.49 | qfq | 3,682,071 | 251,310,429 | 0.77% |
| 2025-10-17 | 70.29 | 70.80 | 67.37 | 67.42 | 48.08 | qfq | 4,412,312 | 302,596,936 | -3.44% |
| 2025-10-16 | 70.75 | 71.05 | 69.53 | 69.82 | 49.80 | qfq | 3,977,417 | 279,033,064 | -1.69% |
| 2025-10-15 | 69.01 | 71.07 | 68.80 | 71.02 | 50.65 | qfq | 5,044,302 | 353,749,238 | 3.20% |
| 2025-10-14 | 73.68 | 74.12 | 68.50 | 68.82 | 49.08 | qfq | 8,242,794 | 583,914,143 | -5.75% |
| 2025-10-13 | 70.25 | 74.86 | 70.02 | 73.02 | 52.08 | qfq | 7,647,625 | 560,374,769 | -4.82% |
| 2025-10-10 | 79.50 | 79.99 | 75.30 | 76.72 | 54.72 | qfq | 8,180,583 | 632,804,220 | -3.98% |
| 2025-10-09 | 77.50 | 81.09 | 76.68 | 79.90 | 56.98 | qfq | 9,673,103 | 765,059,126 | 1.71% |
| 2025-09-30 | 79.00 | 82.50 | 77.77 | 78.56 | 56.03 | qfq | 11,929,289 | 952,653,176 | 0.10% |
| 2025-09-29 | 79.80 | 80.39 | 77.86 | 78.48 | 55.97 | qfq | 8,902,852 | 701,445,026 | -0.91% |
| 2025-09-26 | 83.10 | 83.60 | 78.41 | 79.20 | 56.49 | qfq | 16,128,717 | 1,296,484,598 | -6.59% |
| 2025-09-25 | 82.91 | 86.70 | 81.00 | 84.79 | 60.47 | qfq | 25,014,919 | 2,102,182,011 | 2.24% |
| 2025-09-24 | 74.28 | 83.80 | 72.72 | 82.93 | 59.15 | qfq | 22,631,297 | 1,792,874,377 | 10.46% |
| 2025-09-23 | 76.26 | 77.25 | 72.53 | 75.08 | 53.55 | qfq | 8,957,690 | 667,819,851 | -1.69% |
| 2025-09-22 | 73.03 | 77.99 | 73.02 | 76.37 | 54.47 | qfq | 10,202,445 | 772,285,342 | 3.72% |
| 2025-09-19 | 75.70 | 76.77 | 73.29 | 73.63 | 52.51 | qfq | 11,173,326 | 837,598,424 | -3.99% |
| 2025-09-18 | 77.88 | 80.99 | 75.30 | 76.69 | 54.70 | qfq | 15,103,286 | 1,190,588,972 | -1.91% |
| 2025-09-17 | 77.55 | 79.82 | 76.66 | 78.18 | 55.76 | qfq | 14,232,723 | 1,114,636,474 | 0.85% |
| 2025-09-16 | 77.50 | 79.00 | 76.61 | 77.52 | 55.29 | qfq | 14,403,274 | 1,117,459,471 | -2.44% |
| 2025-09-15 | 73.40 | 85.55 | 72.06 | 79.46 | 56.67 | qfq | 22,469,279 | 1,751,295,974 | 5.95% |
| 2025-09-12 | 77.00 | 80.26 | 74.99 | 75.00 | 53.49 | qfq | 18,451,479 | 1,437,558,458 | 0.48% |
| 2025-09-11 | 71.94 | 76.58 | 71.30 | 74.64 | 53.23 | qfq | 17,101,662 | 1,260,010,127 | 5.65% |
| 2025-09-10 | 70.01 | 72.86 | 68.18 | 70.65 | 50.39 | qfq | 12,866,518 | 912,741,669 | 3.85% |
| 2025-09-09 | 70.75 | 71.20 | 67.20 | 68.03 | 48.52 | qfq | 8,538,656 | 587,903,731 | -4.45% |
| 2025-09-08 | 70.80 | 71.75 | 69.25 | 71.20 | 50.78 | qfq | 8,865,831 | 625,462,765 | 0.56% |
| 2025-09-05 | 67.92 | 71.33 | 66.76 | 70.80 | 50.49 | qfq | 11,039,148 | 762,078,244 | 5.55% |
| 2025-09-04 | 71.05 | 71.49 | 65.34 | 67.08 | 47.84 | qfq | 13,424,859 | 918,158,246 | -5.13% |
| 2025-09-03 | 72.32 | 73.78 | 70.05 | 70.71 | 50.43 | qfq | 10,648,267 | 764,396,413 | -1.98% |
| 2025-09-02 | 79.00 | 79.27 | 70.00 | 72.14 | 51.45 | qfq | 19,885,840 | 1,477,424,926 | -12.02% |
| 2025-09-01 | 83.18 | 86.18 | 79.91 | 82.00 | 58.48 | qfq | 22,910,355 | 1,902,216,995 | 2.80% |
| 2025-08-29 | 81.36 | 86.70 | 78.01 | 79.77 | 56.89 | qfq | 18,700,886 | 1,511,403,715 | -2.93% |
| 2025-08-28 | 80.05 | 85.00 | 79.66 | 82.18 | 58.61 | qfq | 25,416,762 | 2,077,131,785 | -1.18% |
| 2025-08-27 | 77.00 | 91.66 | 73.51 | 83.16 | 59.31 | qfq | 34,971,722 | 2,807,823,279 | 8.71% |
| 2025-08-26 | 74.28 | 79.75 | 71.63 | 76.50 | 54.56 | qfq | 34,693,290 | 2,609,203,335 | 3.48% |
| 2025-08-25 | 62.66 | 73.93 | 62.20 | 73.93 | 52.73 | qfq | 29,134,349 | 1,982,291,202 | 20.00% |
| 2025-08-22 | 61.10 | 61.97 | 60.13 | 61.61 | 43.94 | qfq | 10,182,038 | 624,646,879 | 1.27% |
| 2025-08-21 | 61.60 | 62.88 | 60.04 | 60.84 | 43.39 | qfq | 11,166,791 | 688,443,217 | -1.87% |
| 2025-08-20 | 61.61 | 62.90 | 59.74 | 62.00 | 44.22 | qfq | 14,454,380 | 886,082,446 | -2.25% |
| 2025-08-19 | 65.93 | 68.80 | 63.43 | 63.43 | 45.24 | qfq | 26,380,726 | 1,731,254,588 | 0.41% |
| 2025-08-18 | 60.46 | 63.18 | 59.11 | 63.17 | 45.05 | qfq | 16,104,909 | 983,470,314 | 5.35% |
| 2025-08-15 | 58.07 | 60.68 | 58.07 | 59.96 | 42.76 | qfq | 13,906,503 | 827,909,447 | 0.81% |
| 2025-08-14 | 56.01 | 60.48 | 55.38 | 59.48 | 42.42 | qfq | 16,075,474 | 927,714,677 | 4.98% |
| 2025-08-13 | 55.13 | 57.50 | 54.50 | 56.66 | 40.41 | qfq | 10,837,365 | 612,032,657 | 2.39% |
| 2025-08-12 | 54.41 | 56.00 | 54.32 | 55.34 | 39.47 | qfq | 7,663,093 | 424,052,594 | 2.24% |
| 2025-08-11 | 52.68 | 54.20 | 52.50 | 54.13 | 38.61 | qfq | 4,786,738 | 256,558,152 | 2.75% |
| 2025-08-08 | 53.40 | 53.57 | 52.62 | 52.68 | 37.57 | qfq | 3,929,083 | 207,610,475 | -2.06% |
| 2025-08-07 | 54.47 | 54.77 | 53.53 | 53.79 | 38.36 | qfq | 3,948,156 | 213,035,017 | -1.25% |
| 2025-08-06 | 53.88 | 54.55 | 53.80 | 54.47 | 38.85 | qfq | 3,352,640 | 182,196,079 | 0.54% |
| 2025-08-05 | 54.93 | 55.00 | 53.80 | 54.18 | 38.64 | qfq | 3,813,500 | 206,465,015 | -0.77% |
| 2025-08-04 | 53.18 | 54.66 | 52.50 | 54.60 | 38.94 | qfq | 4,081,880 | 219,865,747 | 2.00% |
| 2025-08-01 | 54.28 | 54.35 | 52.30 | 53.53 | 38.18 | qfq | 5,167,440 | 275,480,155 | -0.24% |
| 2025-07-31 | 53.79 | 54.88 | 53.53 | 53.66 | 38.27 | qfq | 5,517,251 | 299,050,767 | -0.30% |
| 2025-07-30 | 55.50 | 55.50 | 53.65 | 53.82 | 38.38 | qfq | 6,343,704 | 344,000,805 | -2.82% |
| 2025-07-29 | 55.30 | 55.75 | 55.00 | 55.38 | 39.50 | qfq | 5,067,079 | 280,547,730 | -0.07% |
| 2025-07-28 | 56.50 | 56.53 | 55.10 | 55.42 | 39.53 | qfq | 6,971,184 | 387,170,706 | -1.28% |
| 2025-07-25 | 56.48 | 56.88 | 55.40 | 56.14 | 40.04 | qfq | 5,242,002 | 293,645,409 | 0.38% |
| 2025-07-24 | 56.43 | 57.18 | 55.61 | 55.93 | 39.89 | qfq | 6,831,791 | 384,410,155 | -0.41% |
| 2025-07-23 | 55.60 | 57.48 | 54.50 | 56.16 | 40.05 | qfq | 9,709,277 | 542,994,063 | -3.70% |
| 2025-07-22 | 58.80 | 59.50 | 58.00 | 58.32 | 41.59 | qfq | 6,240,645 | 364,645,454 | -2.02% |
| 2025-07-21 | 59.16 | 59.85 | 58.51 | 59.52 | 42.45 | qfq | 6,909,305 | 408,233,937 | -0.25% |
| 2025-07-18 | 60.50 | 61.00 | 59.53 | 59.67 | 42.56 | qfq | 7,806,865 | 468,326,349 | -1.37% |
| 2025-07-17 | 59.22 | 60.92 | 58.60 | 60.50 | 43.15 | qfq | 9,691,560 | 580,975,470 | 0.00% |
| 2025-07-16 | 61.38 | 64.02 | 60.39 | 60.50 | 43.15 | qfq | 15,463,556 | 957,823,726 | -2.15% |
| 2025-07-15 | 58.38 | 62.33 | 57.78 | 61.83 | 44.10 | qfq | 17,664,529 | 1,072,295,946 | 6.42% |
| 2025-07-14 | 56.83 | 58.87 | 56.51 | 58.10 | 41.44 | qfq | 7,010,486 | 403,859,091 | 2.02% |
| 2025-07-11 | 56.30 | 57.50 | 55.89 | 56.95 | 40.62 | qfq | 5,674,517 | 322,608,757 | 0.65% |
| 2025-07-10 | 57.80 | 57.80 | 55.88 | 56.58 | 40.35 | qfq | 5,296,374 | 299,507,122 | -1.69% |
| 2025-07-09 | 58.90 | 59.13 | 57.36 | 57.55 | 41.04 | qfq | 6,451,602 | 374,852,300 | -2.59% |
| 2025-07-08 | 55.80 | 60.00 | 55.67 | 59.08 | 42.14 | qfq | 9,226,277 | 533,289,786 | 5.12% |
| 2025-07-07 | 57.90 | 57.96 | 55.70 | 56.20 | 40.08 | qfq | 8,583,553 | 483,411,670 | -4.79% |
| 2025-07-04 | 58.15 | 60.53 | 58.15 | 59.03 | 42.10 | qfq | 8,447,119 | 504,475,336 | 1.44% |
| 2025-07-03 | 58.04 | 59.20 | 57.90 | 58.19 | 41.50 | qfq | 4,423,369 | 258,167,599 | 0.88% |
| 2025-07-02 | 60.00 | 60.00 | 57.60 | 57.68 | 41.14 | qfq | 6,928,600 | 403,876,787 | -3.98% |
| 2025-07-01 | 62.15 | 62.20 | 59.97 | 60.07 | 42.84 | qfq | 8,435,148 | 511,544,790 | -3.28% |
| 2025-06-30 | 63.00 | 63.10 | 61.16 | 62.11 | 44.30 | qfq | 13,720,996 | 848,588,559 | -1.83% |
| 2025-06-27 | 59.80 | 63.60 | 58.88 | 63.27 | 45.12 | qfq | 16,216,009 | 1,005,487,316 | 4.93% |
| 2025-06-26 | 61.25 | 63.00 | 59.21 | 60.30 | 43.01 | qfq | 12,787,544 | 780,878,664 | -1.44% |
| 2025-06-25 | 58.80 | 62.10 | 58.73 | 61.18 | 43.63 | qfq | 12,681,907 | 769,956,138 | 4.17% |
| 2025-06-24 | 56.45 | 58.86 | 56.28 | 58.73 | 41.89 | qfq | 9,205,240 | 533,845,322 | 4.37% |
| 2025-06-23 | 55.78 | 57.10 | 55.60 | 56.27 | 40.13 | qfq | 7,513,316 | 422,380,385 | -2.12% |
| 2025-06-20 | 59.09 | 60.06 | 57.40 | 57.49 | 41.00 | qfq | 8,080,548 | 471,677,494 | -3.46% |
| 2025-06-19 | 60.49 | 63.51 | 59.55 | 59.55 | 42.47 | qfq | 10,981,820 | 678,785,679 | -2.20% |
| 2025-06-18 | 60.45 | 60.98 | 57.50 | 60.89 | 43.43 | qfq | 9,994,260 | 591,572,077 | -0.28% |
| 2025-06-17 | 60.50 | 61.50 | 59.66 | 61.06 | 43.55 | qfq | 8,534,474 | 516,742,359 | 1.68% |
| 2025-06-16 | 57.70 | 60.84 | 57.70 | 60.05 | 42.83 | qfq | 7,666,412 | 456,343,889 | 3.11% |
| 2025-06-13 | 60.55 | 61.30 | 57.45 | 58.24 | 41.54 | qfq | 10,780,508 | 635,030,965 | -5.59% |
| 2025-06-12 | 62.10 | 62.78 | 61.45 | 61.69 | 44.00 | qfq | 6,359,068 | 393,867,894 | -1.30% |
| 2025-06-11 | 62.50 | 63.20 | 62.10 | 62.50 | 44.57 | qfq | 5,331,427 | 333,659,520 | -1.11% |
| 2025-06-10 | 65.98 | 66.10 | 62.00 | 63.20 | 45.07 | qfq | 9,253,924 | 585,397,157 | -2.59% |
| 2025-06-09 | 65.62 | 66.76 | 64.45 | 64.88 | 46.27 | qfq | 9,022,994 | 588,912,354 | -1.08% |
| 2025-06-06 | 67.40 | 68.89 | 65.56 | 65.59 | 46.78 | qfq | 11,233,237 | 752,918,590 | -3.02% |
| 2025-06-05 | 64.13 | 70.21 | 62.51 | 67.63 | 48.23 | qfq | 16,320,905 | 1,084,759,517 | 4.09% |
| 2025-06-04 | 62.31 | 66.50 | 62.11 | 64.97 | 46.34 | qfq | 12,947,537 | 838,791,569 | 5.90% |
| 2025-06-03 | 59.97 | 62.36 | 59.97 | 61.35 | 43.75 | qfq | 6,241,895 | 382,392,033 | -0.97% |
| 2025-05-30 | 65.49 | 65.60 | 60.41 | 61.95 | 44.18 | qfq | 11,886,036 | 742,223,318 | -7.29% |
| 2025-05-29 | 67.00 | 68.06 | 65.69 | 66.82 | 47.66 | qfq | 10,866,169 | 726,057,664 | -2.28% |
| 2025-05-28 | 65.78 | 68.88 | 65.01 | 68.38 | 48.77 | qfq | 12,987,707 | 875,445,937 | 3.95% |
| 2025-05-27 | 65.01 | 67.08 | 64.09 | 65.78 | 46.91 | qfq | 12,335,530 | 809,079,585 | 1.36% |
| 2025-05-26 | 61.75 | 66.08 | 61.36 | 64.90 | 46.29 | qfq | 13,553,546 | 860,115,170 | 5.80% |
| 2025-05-23 | 63.50 | 64.50 | 61.34 | 61.34 | 43.75 | qfq | 10,107,426 | 633,659,242 | -31.31% |
| 2025-05-22 | 88.00 | 91.20 | 88.00 | 89.30 | 45.47 | qfq | 7,792,680 | 695,530,142 | 0.56% |
| 2025-05-21 | 96.97 | 96.97 | 88.14 | 88.80 | 45.21 | qfq | 11,889,620 | 1,070,867,931 | -8.44% |
| 2025-05-20 | 95.30 | 99.00 | 94.50 | 96.99 | 49.38 | qfq | 9,214,712 | 890,382,798 | 1.03% |
| 2025-05-19 | 97.52 | 99.45 | 94.49 | 96.00 | 48.88 | qfq | 7,474,154 | 721,541,902 | -0.21% |
| 2025-05-16 | 96.91 | 100.58 | 96.00 | 96.20 | 48.98 | qfq | 10,680,138 | 1,044,601,859 | -2.34% |
| 2025-05-15 | 103.00 | 104.00 | 97.24 | 98.50 | 50.15 | qfq | 13,654,320 | 1,361,057,920 | -9.17% |
| 2025-05-14 | 96.01 | 111.08 | 96.01 | 108.45 | 55.22 | qfq | 16,630,743 | 1,741,774,213 | 12.97% |
| 2025-05-13 | 89.04 | 102.20 | 89.04 | 96.00 | 48.88 | qfq | 19,259,263 | 1,838,890,469 | 12.69% |
| 2025-05-12 | 83.00 | 85.28 | 82.60 | 85.19 | 43.37 | qfq | 8,262,370 | 693,876,480 | 3.40% |
| 2025-05-09 | 83.01 | 84.11 | 81.80 | 82.39 | 41.95 | qfq | 7,030,221 | 583,395,815 | -0.82% |
| 2025-05-08 | 83.56 | 86.84 | 82.97 | 83.07 | 42.29 | qfq | 9,505,720 | 802,167,473 | -3.52% |
| 2025-05-07 | 86.40 | 88.54 | 83.00 | 86.10 | 43.84 | qfq | 12,933,090 | 1,108,100,419 | 0.65% |
| 2025-05-06 | 86.27 | 90.68 | 84.10 | 85.54 | 43.55 | qfq | 15,415,099 | 1,342,613,114 | 0.79% |
| 2025-04-30 | 81.95 | 86.88 | 79.50 | 84.87 | 43.21 | qfq | 17,626,519 | 1,477,903,957 | 3.78% |
| 2025-04-29 | 78.41 | 86.49 | 77.23 | 81.78 | 41.64 | qfq | 18,415,796 | 1,502,648,106 | 8.00% |
| 2025-04-28 | 75.00 | 81.51 | 74.72 | 75.72 | 38.55 | qfq | 12,623,085 | 981,209,482 | 3.73% |
| 2025-04-25 | 69.20 | 76.36 | 68.50 | 73.00 | 37.17 | qfq | 13,407,540 | 977,612,607 | 6.77% |
| 2025-04-24 | 70.90 | 72.39 | 68.00 | 68.37 | 34.81 | qfq | 8,731,940 | 607,530,882 | -3.99% |
| 2025-04-23 | 70.78 | 73.30 | 70.30 | 71.21 | 36.26 | qfq | 10,626,200 | 760,560,619 | 2.02% |
| 2025-04-22 | 70.32 | 71.47 | 69.01 | 69.80 | 35.54 | qfq | 8,701,040 | 608,590,381 | -2.19% |
| 2025-04-21 | 65.89 | 71.71 | 65.50 | 71.36 | 36.33 | qfq | 12,281,499 | 851,297,218 | 7.24% |
| 2025-04-18 | 68.88 | 71.94 | 66.50 | 66.54 | 33.88 | qfq | 10,992,634 | 757,093,453 | -4.33% |
| 2025-04-17 | 69.00 | 71.50 | 68.83 | 69.55 | 35.41 | qfq | 11,141,300 | 782,591,485 | 2.01% |
| 2025-04-16 | 71.76 | 73.09 | 67.81 | 68.18 | 34.71 | qfq | 9,415,159 | 653,917,622 | -5.69% |
| 2025-04-15 | 76.79 | 77.55 | 70.68 | 72.29 | 36.81 | qfq | 12,091,233 | 885,956,879 | -5.73% |
| 2025-04-14 | 80.50 | 81.19 | 75.90 | 76.68 | 39.04 | qfq | 13,258,085 | 1,037,462,114 | -5.68% |
| 2025-04-11 | 75.51 | 82.47 | 75.51 | 81.30 | 41.39 | qfq | 14,071,654 | 1,105,687,734 | 2.26% |
| 2025-04-10 | 80.00 | 84.02 | 78.52 | 79.50 | 40.48 | qfq | 16,767,918 | 1,361,525,059 | 2.85% |
| 2025-04-09 | 74.48 | 83.00 | 66.50 | 77.30 | 39.36 | qfq | 17,156,690 | 1,291,939,165 | -3.13% |
| 2025-04-08 | 84.88 | 86.80 | 75.05 | 79.80 | 40.63 | qfq | 16,773,330 | 1,361,691,575 | -0.25% |
| 2025-04-07 | 83.14 | 86.96 | 78.00 | 80.00 | 40.73 | qfq | 17,690,332 | 1,456,459,822 | -13.42% |
| 2025-04-03 | 95.26 | 98.08 | 90.76 | 92.40 | 47.04 | qfq | 16,179,820 | 1,522,310,640 | -2.10% |
| 2025-04-02 | 97.87 | 101.63 | 93.08 | 94.38 | 48.05 | qfq | 16,045,722 | 1,544,099,599 | -3.95% |
| 2025-04-01 | 97.00 | 101.38 | 95.68 | 98.26 | 50.03 | qfq | 20,428,118 | 2,012,117,053 | 3.64% |
| 2025-03-31 | 75.66 | 94.81 | 75.00 | 94.81 | 48.27 | qfq | 17,554,367 | 1,473,943,708 | 20.00% |
| 2025-03-28 | 76.50 | 83.54 | 76.50 | 79.01 | 40.23 | qfq | 11,412,054 | 913,435,499 | 1.54% |
| 2025-03-27 | 78.39 | 81.58 | 76.05 | 77.81 | 39.62 | qfq | 10,946,681 | 863,208,511 | -0.74% |
| 2025-03-26 | 71.34 | 80.29 | 71.10 | 78.39 | 39.91 | qfq | 15,480,487 | 1,178,048,041 | 10.63% |
| 2025-03-25 | 83.00 | 83.25 | 70.18 | 70.86 | 36.08 | qfq | 17,581,290 | 1,341,419,614 | -14.83% |
| 2025-03-24 | 85.50 | 87.00 | 80.44 | 83.20 | 42.36 | qfq | 13,918,781 | 1,159,241,938 | -3.54% |
| 2025-03-21 | 82.80 | 88.36 | 78.16 | 86.25 | 43.91 | qfq | 18,531,539 | 1,556,738,702 | 3.98% |
| 2025-03-20 | 77.66 | 87.52 | 76.80 | 82.95 | 42.23 | qfq | 18,329,744 | 1,518,991,687 | 5.21% |
| 2025-03-19 | 84.04 | 86.20 | 77.78 | 78.84 | 40.14 | qfq | 16,123,786 | 1,319,927,523 | -5.25% |
| 2025-03-18 | 84.00 | 90.40 | 82.00 | 83.21 | 42.37 | qfq | 17,665,040 | 1,506,485,613 | 3.88% |
| 2025-03-17 | 77.00 | 84.57 | 75.18 | 80.10 | 40.78 | qfq | 13,436,635 | 1,078,125,374 | 3.09% |
| 2025-03-14 | 75.78 | 79.01 | 70.31 | 77.70 | 39.56 | qfq | 13,880,886 | 1,046,204,868 | -4.67% |
| 2025-03-13 | 78.00 | 82.80 | 76.72 | 81.51 | 41.50 | qfq | 19,909,700 | 1,589,859,585 | 10.00% |
| 2025-03-12 | 77.00 | 77.65 | 74.04 | 74.10 | 37.73 | qfq | 12,571,138 | 955,046,258 | -3.49% |
| 2025-03-11 | 75.41 | 76.78 | 73.56 | 76.78 | 39.09 | qfq | 12,227,743 | 919,913,299 | 2.63% |
| 2025-03-10 | 78.00 | 80.98 | 72.18 | 74.81 | 38.09 | qfq | 15,477,304 | 1,169,361,834 | -6.49% |
| 2025-03-07 | 80.60 | 86.77 | 78.95 | 80.00 | 40.73 | qfq | 17,338,874 | 1,420,476,896 | -6.48% |
| 2025-03-06 | 80.00 | 87.95 | 76.20 | 85.54 | 43.55 | qfq | 23,468,813 | 1,935,340,312 | 6.46% |
| 2025-03-05 | 73.52 | 80.35 | 71.00 | 80.35 | 40.91 | qfq | 25,380,116 | 1,902,059,449 | 20.00% |
| 2025-03-04 | 62.61 | 72.99 | 61.01 | 66.96 | 34.09 | qfq | 22,668,218 | 1,520,027,917 | 0.45% |
| 2025-03-03 | 60.01 | 68.93 | 56.60 | 66.66 | 33.94 | qfq | 26,129,322 | 1,651,001,379 | 10.04% |
| 2025-02-28 | 50.37 | 60.58 | 49.80 | 60.58 | 30.84 | qfq | 20,068,759 | 1,153,015,417 | 20.01% |
| 2025-02-27 | 49.50 | 52.50 | 48.00 | 50.48 | 25.70 | qfq | 11,089,332 | 558,830,525 | 0.64% |
| 2025-02-26 | 53.12 | 54.14 | 50.13 | 50.16 | 25.54 | qfq | 14,156,275 | 740,404,891 | 0.06% |
| 2025-02-25 | 49.24 | 53.20 | 48.91 | 50.13 | 25.52 | qfq | 11,995,895 | 606,493,514 | -3.69% |
| 2025-02-24 | 56.82 | 57.39 | 50.81 | 52.05 | 26.50 | qfq | 17,823,259 | 967,374,882 | -16.08% |
| 2025-02-21 | 56.00 | 64.00 | 55.30 | 62.02 | 31.58 | qfq | 25,705,441 | 1,530,250,205 | 12.36% |
| 2025-02-20 | 55.66 | 60.85 | 53.39 | 55.20 | 28.10 | qfq | 23,053,517 | 1,306,745,949 | -3.02% |
| 2025-02-19 | 57.77 | 58.30 | 52.50 | 56.92 | 28.98 | qfq | 23,276,766 | 1,285,503,465 | -2.65% |
| 2025-02-18 | 54.00 | 59.99 | 51.00 | 58.47 | 29.77 | qfq | 28,493,725 | 1,561,424,971 | 15.78% |
| 2025-02-17 | 54.60 | 54.60 | 47.88 | 50.50 | 25.71 | qfq | 28,261,662 | 1,486,253,941 | 10.99% |
| 2025-02-14 | 36.92 | 45.50 | 36.40 | 45.50 | 23.17 | qfq | 23,901,177 | 971,767,056 | 19.99% |
| 2025-02-13 | 31.89 | 37.92 | 31.55 | 37.92 | 19.31 | qfq | 25,100,524 | 900,436,736 | 20.00% |
| 2025-02-12 | 31.50 | 31.86 | 31.20 | 31.60 | 16.09 | qfq | 3,374,630 | 106,505,211 | -0.19% |
| 2025-02-11 | 32.50 | 32.55 | 31.32 | 31.66 | 16.12 | qfq | 5,203,174 | 165,407,853 | -3.48% |
| 2025-02-10 | 32.16 | 33.27 | 32.04 | 32.80 | 16.70 | qfq | 5,734,154 | 187,660,313 | 1.14% |
| 2025-02-07 | 31.91 | 32.77 | 31.41 | 32.43 | 16.51 | qfq | 6,336,484 | 203,200,501 | 0.90% |
| 2025-02-06 | 30.96 | 32.20 | 30.51 | 32.14 | 16.36 | qfq | 5,785,791 | 182,190,154 | 2.29% |
| 2025-02-05 | 31.00 | 32.66 | 30.78 | 31.42 | 16.00 | qfq | 6,624,551 | 208,004,310 | 2.31% |
| 2025-01-27 | 31.51 | 32.65 | 29.77 | 30.71 | 15.64 | qfq | 6,535,354 | 202,316,683 | -0.26% |
| 2025-01-24 | 33.00 | 35.05 | 28.89 | 30.79 | 15.68 | qfq | 7,721,331 | 236,694,457 | 5.41% |
| 2025-01-23 | 29.38 | 30.60 | 29.18 | 29.21 | 14.87 | qfq | 3,153,914 | 94,318,584 | 0.21% |
| 2025-01-22 | 29.73 | 29.73 | 28.85 | 29.15 | 14.84 | qfq | 1,527,480 | 44,693,356 | -1.88% |
| 2025-01-21 | 29.52 | 29.82 | 28.99 | 29.71 | 15.13 | qfq | 2,169,680 | 63,935,818 | 0.68% |
| 2025-01-20 | 28.84 | 29.74 | 28.00 | 29.51 | 15.02 | qfq | 3,407,600 | 99,708,014 | 1.76% |
| 2025-01-17 | 29.52 | 29.88 | 28.91 | 29.00 | 14.77 | qfq | 2,343,100 | 68,787,013 | -1.73% |
| 2025-01-16 | 30.00 | 30.25 | 29.36 | 29.51 | 15.02 | qfq | 2,912,194 | 86,837,902 | -1.27% |
| 2025-01-15 | 30.30 | 30.35 | 29.78 | 29.89 | 15.22 | qfq | 3,374,653 | 101,313,289 | -1.61% |
| 2025-01-14 | 28.53 | 30.72 | 28.00 | 30.38 | 15.47 | qfq | 5,804,646 | 172,805,908 | 6.56% |
| 2025-01-13 | 29.10 | 29.29 | 28.13 | 28.51 | 14.52 | qfq | 3,168,493 | 90,739,905 | -2.30% |
| 2025-01-10 | 29.30 | 29.94 | 28.90 | 29.18 | 14.86 | qfq | 4,271,800 | 125,664,698 | -1.49% |
| 2025-01-09 | 29.40 | 30.00 | 29.04 | 29.62 | 15.08 | qfq | 3,851,829 | 114,164,742 | 0.37% |
| 2025-01-08 | 29.80 | 30.07 | 28.60 | 29.51 | 15.02 | qfq | 5,212,778 | 153,615,600 | -0.91% |
| 2025-01-07 | 29.01 | 29.78 | 28.82 | 29.78 | 15.16 | qfq | 5,878,510 | 172,498,548 | 2.65% |
| 2025-01-06 | 27.33 | 29.09 | 27.02 | 29.01 | 14.77 | qfq | 5,602,640 | 159,491,880 | 6.65% |
| 2025-01-03 | 28.13 | 28.64 | 26.97 | 27.20 | 13.85 | qfq | 3,533,800 | 97,663,560 | -3.13% |
| 2025-01-02 | 28.04 | 28.78 | 27.12 | 28.08 | 14.30 | qfq | 3,842,660 | 108,323,603 | 0.00% |
| 2024-12-31 | 28.65 | 29.20 | 28.06 | 28.08 | 14.30 | qfq | 4,162,600 | 119,294,059 | -2.70% |
| 2024-12-30 | 27.99 | 29.29 | 27.01 | 28.86 | 14.69 | qfq | 6,546,140 | 187,701,028 | 4.15% |
| 2024-12-27 | 26.95 | 28.30 | 26.60 | 27.71 | 14.11 | qfq | 3,539,400 | 98,074,716 | 2.82% |
| 2024-12-26 | 26.19 | 27.18 | 26.00 | 26.95 | 13.72 | qfq | 2,458,061 | 66,029,823 | 2.90% |
| 2024-12-25 | 26.38 | 26.68 | 25.28 | 26.19 | 13.33 | qfq | 2,849,040 | 74,369,934 | -1.13% |
| 2024-12-24 | 26.30 | 26.78 | 25.73 | 26.49 | 13.49 | qfq | 2,910,879 | 76,277,593 | 0.57% |
| 2024-12-23 | 28.54 | 28.58 | 26.22 | 26.34 | 13.41 | qfq | 4,125,480 | 111,448,494 | -4.94% |
| 2024-12-20 | 27.44 | 28.29 | 27.18 | 27.71 | 14.11 | qfq | 4,056,005 | 113,057,700 | 0.87% |
| 2024-12-19 | 26.00 | 27.80 | 25.60 | 27.47 | 13.99 | qfq | 4,531,085 | 122,425,753 | 4.65% |
| 2024-12-18 | 26.00 | 26.73 | 25.40 | 26.25 | 13.36 | qfq | 2,632,400 | 68,753,171 | 0.61% |
| 2024-12-17 | 27.40 | 27.44 | 26.00 | 26.09 | 13.28 | qfq | 3,375,640 | 89,639,857 | -5.20% |
| 2024-12-16 | 27.90 | 28.36 | 27.18 | 27.52 | 14.01 | qfq | 3,356,399 | 93,104,611 | -1.36% |
| 2024-12-13 | 28.51 | 28.80 | 27.88 | 27.90 | 14.21 | qfq | 3,162,120 | 89,671,149 | -3.02% |
| 2024-12-12 | 28.84 | 29.28 | 28.42 | 28.77 | 14.65 | qfq | 3,461,078 | 99,694,352 | -0.07% |
| 2024-12-11 | 28.68 | 28.82 | 28.28 | 28.79 | 14.66 | qfq | 3,278,420 | 93,762,203 | 0.31% |
| 2024-12-10 | 29.85 | 29.90 | 28.54 | 28.70 | 14.61 | qfq | 5,162,900 | 150,055,533 | 0.91% |
| 2024-12-09 | 29.01 | 29.23 | 28.11 | 28.44 | 14.48 | qfq | 4,109,440 | 117,671,415 | -2.13% |
| 2024-12-06 | 29.76 | 29.78 | 28.58 | 29.06 | 14.80 | qfq | 5,592,454 | 163,854,339 | 0.69% |
| 2024-12-05 | 27.77 | 29.26 | 27.65 | 28.86 | 14.69 | qfq | 5,232,321 | 150,254,777 | 3.96% |
| 2024-12-04 | 28.72 | 28.91 | 27.58 | 27.76 | 14.13 | qfq | 5,240,860 | 148,020,438 | -3.74% |
| 2024-12-03 | 28.12 | 29.21 | 27.60 | 28.84 | 14.68 | qfq | 6,453,180 | 184,328,657 | 1.80% |
| 2024-12-02 | 28.06 | 28.38 | 27.79 | 28.33 | 14.42 | qfq | 4,614,581 | 129,745,240 | 1.50% |
| 2024-11-29 | 28.20 | 28.60 | 27.30 | 27.91 | 14.21 | qfq | 5,502,401 | 153,808,606 | -0.92% |
| 2024-11-28 | 28.20 | 29.06 | 27.65 | 28.17 | 14.34 | qfq | 6,764,180 | 191,146,811 | -0.25% |
| 2024-11-27 | 27.03 | 28.33 | 26.08 | 28.24 | 14.38 | qfq | 6,224,100 | 169,066,933 | 4.67% |
| 2024-11-26 | 27.76 | 28.07 | 26.90 | 26.98 | 13.74 | qfq | 5,898,755 | 160,925,184 | -3.44% |
| 2024-11-25 | 28.86 | 29.17 | 27.00 | 27.94 | 14.23 | qfq | 8,849,545 | 245,543,405 | -2.82% |
| 2024-11-22 | 31.39 | 31.65 | 28.62 | 28.75 | 14.64 | qfq | 15,442,076 | 464,219,647 | -8.93% |
| 2024-11-21 | 32.15 | 35.49 | 31.39 | 31.57 | 16.07 | qfq | 21,289,931 | 705,776,434 | -0.91% |
| 2024-11-20 | 28.37 | 31.86 | 27.68 | 31.86 | 16.22 | qfq | 15,135,787 | 459,635,110 | 20.00% |
| 2024-11-19 | 26.40 | 26.66 | 25.09 | 26.55 | 13.52 | qfq | 7,736,496 | 200,463,872 | 0.57% |
| 2024-11-18 | 31.32 | 31.54 | 26.40 | 26.40 | 13.44 | qfq | 13,165,240 | 372,094,902 | -20.00% |
| 2024-11-15 | 31.30 | 35.87 | 30.32 | 33.00 | 16.80 | qfq | 18,407,187 | 612,831,117 | 10.40% |
| 2024-11-14 | 28.64 | 30.10 | 28.35 | 29.89 | 15.22 | qfq | 6,273,570 | 184,342,526 | 3.46% |
| 2024-11-13 | 28.80 | 28.95 | 27.90 | 28.89 | 14.71 | qfq | 3,579,354 | 101,969,131 | 2.48% |
| 2024-11-12 | 28.56 | 29.42 | 27.77 | 28.19 | 14.35 | qfq | 3,703,173 | 105,398,926 | -0.88% |
| 2024-11-11 | 27.33 | 28.56 | 27.00 | 28.44 | 14.48 | qfq | 3,682,356 | 103,682,284 | 3.53% |
| 2024-11-08 | 27.75 | 28.35 | 27.14 | 27.47 | 13.99 | qfq | 3,818,460 | 105,267,997 | 1.37% |
| 2024-11-07 | 26.85 | 27.26 | 26.62 | 27.10 | 13.80 | qfq | 2,572,715 | 69,517,214 | 1.04% |
| 2024-11-06 | 27.32 | 27.79 | 26.60 | 26.82 | 13.66 | qfq | 3,202,843 | 86,976,872 | -1.83% |
| 2024-11-05 | 27.00 | 27.40 | 26.67 | 27.32 | 13.91 | qfq | 3,144,803 | 85,365,794 | 1.49% |
| 2024-11-04 | 26.46 | 27.20 | 25.27 | 26.92 | 13.71 | qfq | 2,846,623 | 75,899,350 | 2.09% |
| 2024-11-01 | 28.95 | 28.96 | 26.14 | 26.37 | 13.43 | qfq | 5,787,310 | 156,986,197 | -9.85% |
| 2024-10-31 | 31.00 | 32.46 | 29.01 | 29.25 | 14.89 | qfq | 10,109,936 | 311,703,854 | -1.38% |
| 2024-10-30 | 28.70 | 29.77 | 27.58 | 29.66 | 15.10 | qfq | 4,272,795 | 124,550,576 | 2.35% |
| 2024-10-29 | 29.55 | 29.99 | 28.72 | 28.98 | 14.75 | qfq | 4,695,680 | 137,369,821 | -0.99% |
| 2024-10-28 | 27.34 | 29.78 | 27.34 | 29.27 | 14.90 | qfq | 5,805,980 | 166,562,583 | 6.98% |
| 2024-10-25 | 27.86 | 28.35 | 26.87 | 27.36 | 13.93 | qfq | 5,309,979 | 145,370,408 | -1.79% |
| 2024-10-24 | 27.70 | 28.70 | 27.41 | 27.86 | 14.18 | qfq | 5,784,291 | 161,487,157 | -0.32% |
| 2024-10-23 | 32.02 | 32.03 | 27.71 | 27.95 | 14.23 | qfq | 9,754,240 | 283,170,315 | 4.68% |
| 2024-10-22 | 26.84 | 27.46 | 26.31 | 26.70 | 13.59 | qfq | 3,844,485 | 103,337,118 | -0.56% |
| 2024-10-21 | 25.59 | 27.25 | 25.59 | 26.85 | 13.67 | qfq | 4,733,041 | 125,869,595 | 5.09% |
| 2024-10-18 | 24.81 | 26.21 | 24.67 | 25.55 | 13.01 | qfq | 3,556,486 | 90,629,616 | 2.40% |
| 2024-10-17 | 25.10 | 25.72 | 24.84 | 24.95 | 12.70 | qfq | 2,889,439 | 73,234,737 | -0.20% |
| 2024-10-16 | 24.61 | 25.16 | 24.51 | 25.00 | 12.73 | qfq | 2,867,433 | 71,207,776 | 0.32% |
| 2024-10-15 | 25.02 | 25.79 | 24.59 | 24.92 | 12.69 | qfq | 4,955,900 | 124,986,217 | -1.39% |
| 2024-10-14 | 23.70 | 25.30 | 22.83 | 25.27 | 12.87 | qfq | 4,308,239 | 104,720,586 | 9.20% |
| 2024-10-11 | 24.20 | 24.47 | 22.81 | 23.14 | 11.78 | qfq | 2,971,100 | 69,590,563 | -4.97% |
| 2024-10-10 | 24.21 | 25.55 | 23.86 | 24.35 | 12.40 | qfq | 4,241,572 | 104,386,003 | 2.05% |
| 2024-10-09 | 26.48 | 26.89 | 23.85 | 23.86 | 12.15 | qfq | 5,973,944 | 152,797,984 | -13.08% |
| 2024-10-08 | 28.88 | 28.88 | 25.18 | 27.45 | 13.98 | qfq | 9,105,777 | 244,977,446 | 12.68% |
| 2024-09-30 | 22.60 | 24.40 | 21.61 | 24.36 | 12.40 | qfq | 7,494,920 | 173,634,565 | 15.18% |
| 2024-09-27 | 20.50 | 21.56 | 20.24 | 21.15 | 10.77 | qfq | 3,775,920 | 79,008,516 | 4.86% |
| 2024-09-26 | 19.86 | 20.34 | 19.61 | 20.17 | 10.27 | qfq | 2,659,105 | 52,994,722 | 1.56% |
| 2024-09-25 | 19.39 | 20.30 | 19.25 | 19.86 | 10.11 | qfq | 3,174,920 | 62,764,311 | 3.49% |
| 2024-09-24 | 18.82 | 19.22 | 18.40 | 19.19 | 9.77 | qfq | 1,703,900 | 32,189,863 | 2.18% |
| 2024-09-23 | 19.11 | 19.17 | 18.67 | 18.78 | 9.56 | qfq | 1,083,340 | 20,466,600 | -0.84% |
| 2024-09-20 | 18.80 | 19.34 | 18.58 | 18.94 | 9.64 | qfq | 1,556,600 | 29,614,593 | 0.96% |
| 2024-09-19 | 18.51 | 18.96 | 18.39 | 18.76 | 9.55 | qfq | 1,266,300 | 23,709,455 | 1.46% |
| 2024-09-18 | 18.67 | 18.94 | 18.15 | 18.49 | 9.41 | qfq | 1,118,000 | 20,631,685 | -1.54% |
| 2024-09-13 | 19.18 | 19.46 | 18.76 | 18.78 | 9.56 | qfq | 1,497,520 | 28,609,780 | -2.90% |
| 2024-09-12 | 19.30 | 19.65 | 19.28 | 19.34 | 9.85 | qfq | 1,061,140 | 20,631,492 | 0.21% |
| 2024-09-11 | 19.44 | 19.46 | 19.19 | 19.30 | 9.83 | qfq | 905,520 | 17,477,519 | -0.77% |
| 2024-09-10 | 19.22 | 19.50 | 18.99 | 19.45 | 9.90 | qfq | 1,313,780 | 25,281,899 | 1.25% |
| 2024-09-09 | 19.26 | 19.43 | 18.88 | 19.21 | 9.78 | qfq | 993,700 | 19,067,044 | -0.98% |
| 2024-09-06 | 19.98 | 20.10 | 19.40 | 19.40 | 9.88 | qfq | 1,685,600 | 33,268,757 | -2.56% |
| 2024-09-05 | 19.78 | 19.98 | 19.64 | 19.91 | 10.14 | qfq | 1,665,980 | 33,097,023 | 1.37% |
| 2024-09-04 | 19.95 | 20.10 | 19.62 | 19.64 | 10.00 | qfq | 1,548,520 | 30,656,049 | -2.39% |
| 2024-09-03 | 19.72 | 20.19 | 19.68 | 20.12 | 10.24 | qfq | 1,753,900 | 34,987,709 | 2.08% |
| 2024-09-02 | 20.21 | 20.21 | 19.62 | 19.71 | 10.04 | qfq | 1,521,070 | 30,233,043 | -1.70% |
| 2024-08-30 | 19.68 | 20.44 | 19.66 | 20.05 | 10.21 | qfq | 2,271,520 | 45,779,266 | 1.21% |
| 2024-08-29 | 19.60 | 19.92 | 19.21 | 19.81 | 10.09 | qfq | 1,634,000 | 32,128,463 | 1.17% |
| 2024-08-28 | 19.28 | 19.73 | 19.19 | 19.58 | 9.97 | qfq | 1,308,900 | 25,480,343 | 0.93% |
| 2024-08-27 | 19.84 | 20.05 | 19.32 | 19.40 | 9.88 | qfq | 1,999,000 | 39,286,958 | -2.22% |
| 2024-08-26 | 20.16 | 20.35 | 19.58 | 19.84 | 10.10 | qfq | 1,943,579 | 38,617,948 | -1.59% |
| 2024-08-23 | 20.10 | 20.49 | 19.73 | 20.16 | 10.26 | qfq | 2,397,800 | 48,312,411 | 0.25% |
| 2024-08-22 | 20.46 | 20.86 | 20.02 | 20.11 | 10.24 | qfq | 2,569,660 | 52,298,617 | -2.71% |
| 2024-08-21 | 21.06 | 21.36 | 20.45 | 20.67 | 10.52 | qfq | 2,974,840 | 62,082,634 | -1.20% |
| 2024-08-20 | 21.36 | 21.60 | 20.50 | 20.92 | 10.65 | qfq | 3,828,440 | 80,165,017 | -1.09% |
| 2024-08-19 | 21.70 | 22.00 | 20.90 | 21.15 | 10.77 | qfq | 5,230,506 | 111,648,937 | -2.53% |
| 2024-08-16 | 22.16 | 22.93 | 21.62 | 21.70 | 11.05 | qfq | 7,134,789 | 158,190,257 | -0.73% |
| 2024-08-15 | 21.83 | 22.39 | 21.45 | 21.86 | 11.13 | qfq | 7,116,079 | 155,520,077 | -2.71% |
| 2024-08-14 | 21.90 | 23.40 | 20.90 | 22.47 | 11.44 | qfq | 9,898,234 | 217,163,646 | 2.23% |
| 2024-08-13 | 21.22 | 22.52 | 21.00 | 21.98 | 11.19 | qfq | 7,234,990 | 158,188,664 | 2.38% |
| 2024-08-12 | 20.80 | 21.60 | 20.40 | 21.47 | 10.93 | qfq | 6,537,407 | 138,327,789 | 3.27% |
| 2024-08-09 | 20.56 | 20.80 | 20.25 | 20.79 | 10.59 | qfq | 3,510,511 | 72,392,453 | 1.91% |
| 2024-08-08 | 20.33 | 20.74 | 20.12 | 20.40 | 10.39 | qfq | 3,384,320 | 69,222,173 | -1.45% |
| 2024-08-07 | 20.28 | 20.96 | 20.14 | 20.70 | 10.54 | qfq | 4,350,033 | 89,546,884 | 2.22% |
| 2024-08-06 | 20.02 | 20.31 | 19.75 | 20.25 | 10.31 | qfq | 2,728,160 | 54,685,201 | 1.71% |
| 2024-08-05 | 20.42 | 20.73 | 19.86 | 19.91 | 10.14 | qfq | 3,102,690 | 62,910,241 | -3.11% |
| 2024-08-02 | 21.06 | 21.13 | 20.45 | 20.55 | 10.46 | qfq | 4,494,480 | 93,405,358 | -2.97% |
| 2024-08-01 | 21.12 | 21.60 | 21.06 | 21.18 | 10.78 | qfq | 5,333,858 | 113,018,701 | 0.28% |
| 2024-07-31 | 20.61 | 21.43 | 20.61 | 21.12 | 10.75 | qfq | 8,490,015 | 178,289,976 | 0.19% |
| 2024-07-30 | 22.44 | 23.56 | 20.99 | 21.08 | 10.73 | qfq | 13,199,137 | 288,704,272 | -6.39% |
| 2024-07-29 | 18.77 | 22.52 | 18.77 | 22.52 | 11.47 | qfq | 11,033,364 | 239,146,101 | 19.98% |
| 2024-07-26 | 18.99 | 19.08 | 18.70 | 18.77 | 9.56 | qfq | 1,255,320 | 23,649,809 | -0.16% |
| 2024-07-25 | 18.30 | 19.05 | 18.28 | 18.80 | 9.57 | qfq | 1,648,720 | 30,841,405 | 1.08% |
| 2024-07-24 | 18.94 | 19.31 | 18.46 | 18.60 | 9.47 | qfq | 1,962,760 | 36,656,237 | -2.92% |
| 2024-07-23 | 19.35 | 19.85 | 19.12 | 19.16 | 9.76 | qfq | 2,283,100 | 44,431,852 | -1.69% |
| 2024-07-22 | 19.10 | 19.59 | 19.03 | 19.49 | 9.92 | qfq | 2,350,268 | 45,566,102 | 2.10% |
| 2024-07-19 | 18.84 | 19.30 | 18.80 | 19.09 | 9.72 | qfq | 2,322,215 | 44,313,293 | 0.69% |
| 2024-07-18 | 18.31 | 19.13 | 17.89 | 18.96 | 9.65 | qfq | 2,874,034 | 53,221,516 | 1.77% |
| 2024-07-17 | 19.28 | 19.50 | 18.60 | 18.63 | 9.49 | qfq | 3,133,140 | 59,199,404 | -3.62% |
| 2024-07-16 | 19.85 | 20.00 | 18.88 | 19.33 | 9.84 | qfq | 4,829,147 | 93,021,611 | -3.54% |
| 2024-07-15 | 21.24 | 21.24 | 19.99 | 20.04 | 10.20 | qfq | 5,581,816 | 114,218,618 | -7.31% |
| 2024-07-12 | 20.74 | 21.99 | 20.50 | 21.62 | 11.01 | qfq | 7,618,616 | 163,483,587 | 4.29% |
| 2024-07-11 | 20.50 | 20.87 | 20.20 | 20.73 | 10.55 | qfq | 4,946,739 | 101,888,530 | 2.27% |
| 2024-07-10 | 21.10 | 21.15 | 19.97 | 20.27 | 10.32 | qfq | 5,493,153 | 112,671,306 | -3.43% |
| 2024-07-09 | 21.09 | 21.22 | 19.65 | 20.99 | 10.69 | qfq | 7,386,810 | 151,059,438 | -2.14% |
| 2024-07-08 | 20.83 | 21.75 | 20.62 | 21.45 | 10.92 | qfq | 7,278,871 | 154,299,093 | -1.97% |
| 2024-07-05 | 20.32 | 22.49 | 20.32 | 21.88 | 11.14 | qfq | 12,065,846 | 260,868,527 | 5.80% |
| 2024-07-04 | 19.88 | 20.87 | 19.60 | 20.68 | 10.53 | qfq | 8,616,948 | 173,823,144 | 1.08% |
| 2024-07-03 | 21.90 | 22.28 | 20.40 | 20.46 | 10.42 | qfq | 14,116,106 | 301,684,530 | -15.66% |
| 2024-07-02 | 23.30 | 24.59 | 20.93 | 24.26 | 12.35 | qfq | 17,354,645 | 408,263,284 | 18.40% |
| 2024-07-01 | 19.30 | 21.60 | 19.21 | 20.49 | 10.43 | qfq | 6,549,340 | 132,686,852 | 5.02% |
| 2024-06-28 | 19.00 | 20.08 | 18.92 | 19.51 | 9.93 | qfq | 3,111,219 | 61,139,381 | 1.61% |
| 2024-06-27 | 19.03 | 19.50 | 19.00 | 19.20 | 9.78 | qfq | 2,807,084 | 54,066,703 | -0.10% |
| 2024-06-26 | 17.55 | 19.32 | 17.39 | 19.22 | 9.79 | qfq | 3,128,539 | 58,198,230 | 9.45% |
| 2024-06-25 | 17.60 | 18.08 | 17.32 | 17.56 | 8.94 | qfq | 1,092,281 | 19,258,111 | 0.23% |
| 2024-06-24 | 18.61 | 18.81 | 17.48 | 17.52 | 8.92 | qfq | 1,505,400 | 26,961,938 | -5.86% |
| 2024-06-21 | 18.86 | 18.86 | 18.10 | 18.61 | 9.48 | qfq | 1,168,520 | 21,596,322 | -1.01% |
| 2024-06-20 | 19.58 | 19.63 | 18.78 | 18.80 | 9.57 | qfq | 1,229,980 | 23,558,022 | -3.79% |
| 2024-06-19 | 19.51 | 19.82 | 19.39 | 19.54 | 9.95 | qfq | 1,268,760 | 24,858,909 | 0.67% |
| 2024-06-18 | 18.71 | 19.44 | 18.71 | 19.41 | 9.88 | qfq | 1,286,720 | 24,777,901 | 3.24% |
| 2024-06-17 | 19.06 | 19.23 | 18.75 | 18.80 | 9.57 | qfq | 1,138,900 | 21,572,264 | -1.31% |
| 2024-06-14 | 18.98 | 19.10 | 18.35 | 19.05 | 9.70 | qfq | 1,261,160 | 23,797,952 | 0.90% |
| 2024-06-13 | 18.44 | 19.07 | 18.41 | 18.88 | 9.61 | qfq | 1,636,360 | 30,738,390 | 2.39% |
| 2024-06-12 | 17.91 | 18.55 | 17.85 | 18.44 | 9.39 | qfq | 1,354,465 | 24,877,026 | 2.96% |
| 2024-06-11 | 17.24 | 17.96 | 16.69 | 17.91 | 9.12 | qfq | 1,477,080 | 25,730,154 | 3.17% |
| 2024-06-07 | 16.87 | 17.54 | 16.87 | 17.36 | 8.84 | qfq | 1,427,960 | 24,715,237 | 3.39% |
| 2024-06-06 | 18.04 | 18.28 | 16.68 | 16.79 | 8.55 | qfq | 1,757,080 | 30,292,396 | -6.88% |
| 2024-06-05 | 18.00 | 18.34 | 17.50 | 18.03 | 9.18 | qfq | 1,097,435 | 19,835,829 | -0.55% |
| 2024-06-04 | 18.86 | 18.96 | 17.83 | 18.13 | 9.23 | qfq | 1,909,280 | 34,645,446 | -4.53% |
| 2024-06-03 | 19.66 | 19.82 | 18.77 | 18.99 | 9.67 | qfq | 1,735,557 | 33,240,061 | -3.41% |
| 2024-05-31 | 19.15 | 19.74 | 18.95 | 19.66 | 10.01 | qfq | 1,776,996 | 34,594,573 | 3.09% |
| 2024-05-30 | 18.86 | 19.28 | 18.64 | 19.07 | 9.63 | qfq | 918,748 | 17,472,871 | -0.05% |
| 2024-05-29 | 18.96 | 19.37 | 18.95 | 19.08 | 9.64 | qfq | 962,255 | 18,424,329 | 0.69% |
| 2024-05-28 | 19.38 | 19.60 | 18.88 | 18.95 | 9.57 | qfq | 1,051,520 | 20,039,610 | -2.22% |
| 2024-05-27 | 19.14 | 19.48 | 18.77 | 19.38 | 9.79 | qfq | 1,457,440 | 27,743,845 | 1.04% |
| 2024-05-24 | 19.69 | 20.00 | 19.12 | 19.18 | 9.69 | qfq | 1,319,720 | 25,725,464 | -3.23% |
| 2024-05-23 | 20.04 | 20.42 | 19.78 | 19.82 | 10.01 | qfq | 1,555,451 | 31,167,876 | -1.88% |
| 2024-05-22 | 19.70 | 20.25 | 19.70 | 20.20 | 10.20 | qfq | 1,737,460 | 34,809,769 | 1.71% |
| 2024-05-21 | 20.60 | 20.61 | 19.84 | 19.86 | 10.03 | qfq | 1,982,576 | 40,001,554 | -1.14% |
| 2024-05-20 | 20.16 | 20.54 | 19.72 | 20.09 | 10.15 | qfq | 2,045,060 | 41,034,414 | 1.16% |
| 2024-05-17 | 19.47 | 19.86 | 19.31 | 19.86 | 10.03 | qfq | 1,258,575 | 24,722,939 | 1.90% |
| 2024-05-16 | 19.21 | 19.68 | 19.11 | 19.49 | 9.85 | qfq | 1,538,422 | 29,881,410 | 2.58% |
| 2024-05-15 | 19.23 | 19.49 | 18.90 | 19.00 | 9.60 | qfq | 1,400,800 | 26,837,318 | -1.91% |
| 2024-05-14 | 19.05 | 19.68 | 18.84 | 19.37 | 9.78 | qfq | 1,660,696 | 31,898,732 | 3.42% |
| 2024-05-13 | 19.24 | 19.24 | 18.53 | 18.73 | 9.46 | qfq | 1,837,587 | 34,559,111 | -3.15% |
| 2024-05-10 | 20.04 | 20.25 | 19.21 | 19.34 | 9.77 | qfq | 1,686,167 | 32,868,316 | -3.40% |
| 2024-05-09 | 20.00 | 20.13 | 19.93 | 20.02 | 10.11 | qfq | 1,177,060 | 23,587,328 | 0.81% |
| 2024-05-08 | 20.39 | 20.48 | 19.81 | 19.86 | 10.03 | qfq | 1,520,500 | 30,496,616 | -2.79% |
| 2024-05-07 | 20.31 | 20.75 | 20.24 | 20.43 | 10.32 | qfq | 1,619,000 | 33,189,574 | 0.20% |
| 2024-05-06 | 20.48 | 20.77 | 20.28 | 20.39 | 10.30 | qfq | 1,474,759 | 30,165,859 | 0.44% |
| 2024-04-30 | 20.45 | 20.71 | 19.97 | 20.30 | 10.25 | qfq | 1,856,260 | 37,660,339 | -0.78% |
| 2024-04-29 | 19.89 | 21.14 | 19.63 | 20.46 | 10.34 | qfq | 3,149,945 | 63,832,544 | 1.29% |
| 2024-04-26 | 19.49 | 20.34 | 19.43 | 20.20 | 10.20 | qfq | 2,724,520 | 54,595,504 | 3.48% |
| 2024-04-25 | 19.38 | 19.74 | 19.21 | 19.52 | 9.86 | qfq | 1,926,100 | 37,649,214 | 0.31% |
| 2024-04-24 | 18.44 | 19.46 | 18.41 | 19.46 | 9.83 | qfq | 2,544,280 | 48,670,645 | 5.93% |
| 2024-04-23 | 18.00 | 18.60 | 17.81 | 18.37 | 9.28 | qfq | 1,600,627 | 29,392,484 | 2.06% |
| 2024-04-22 | 18.00 | 18.21 | 17.15 | 18.00 | 9.09 | qfq | 1,526,915 | 27,279,459 | -0.77% |
| 2024-04-19 | 18.65 | 18.88 | 18.08 | 18.14 | 9.16 | qfq | 2,200,700 | 40,302,286 | -2.73% |
| 2024-04-18 | 19.20 | 19.25 | 18.44 | 18.65 | 9.42 | qfq | 2,544,641 | 47,883,403 | -2.41% |
| 2024-04-17 | 16.97 | 19.12 | 16.96 | 19.11 | 9.65 | qfq | 3,476,744 | 64,045,353 | 14.29% |
| 2024-04-16 | 18.90 | 18.94 | 16.71 | 16.72 | 8.45 | qfq | 2,814,660 | 48,489,807 | -11.58% |
| 2024-04-15 | 20.48 | 20.53 | 18.54 | 18.91 | 9.55 | qfq | 3,008,230 | 57,707,545 | -7.30% |
| 2024-04-12 | 20.94 | 21.42 | 20.30 | 20.40 | 10.30 | qfq | 1,852,504 | 38,391,462 | -2.35% |
| 2024-04-11 | 21.26 | 21.90 | 20.81 | 20.89 | 10.55 | qfq | 2,100,773 | 44,942,574 | -2.29% |
| 2024-04-10 | 22.66 | 22.66 | 21.15 | 21.38 | 10.80 | qfq | 2,558,647 | 55,572,275 | -5.77% |
| 2024-04-09 | 22.40 | 22.89 | 22.15 | 22.69 | 11.46 | qfq | 1,731,431 | 39,013,192 | -0.09% |
| 2024-04-08 | 23.35 | 23.68 | 21.82 | 22.71 | 11.47 | qfq | 3,457,644 | 77,590,131 | -2.87% |
| 2024-04-03 | 24.94 | 24.94 | 23.31 | 23.38 | 11.81 | qfq | 3,609,025 | 85,881,068 | -7.04% |
| 2024-04-02 | 26.00 | 26.27 | 24.91 | 25.15 | 12.70 | qfq | 4,938,513 | 126,609,599 | -1.80% |
| 2024-04-01 | 24.37 | 25.79 | 24.32 | 25.61 | 12.94 | qfq | 5,026,060 | 125,440,431 | 4.62% |
| 2024-03-29 | 24.76 | 25.14 | 24.24 | 24.48 | 12.37 | qfq | 3,765,287 | 92,413,130 | -2.70% |
| 2024-03-28 | 23.56 | 25.58 | 23.50 | 25.16 | 12.71 | qfq | 6,195,323 | 152,618,626 | 3.92% |
| 2024-03-27 | 23.45 | 25.06 | 23.26 | 24.21 | 12.23 | qfq | 6,550,295 | 159,429,129 | 3.15% |
| 2024-03-26 | 23.66 | 23.85 | 22.79 | 23.47 | 11.86 | qfq | 3,360,370 | 78,279,540 | -0.80% |
| 2024-03-25 | 24.60 | 25.09 | 23.50 | 23.66 | 11.95 | qfq | 4,123,858 | 100,605,963 | -4.79% |
| 2024-03-22 | 25.65 | 25.90 | 24.57 | 24.85 | 12.55 | qfq | 5,229,770 | 130,757,744 | -3.12% |
| 2024-03-21 | 26.50 | 26.75 | 25.55 | 25.65 | 12.96 | qfq | 7,536,759 | 194,964,639 | -4.22% |
| 2024-03-20 | 25.55 | 27.53 | 25.16 | 26.78 | 13.53 | qfq | 11,702,020 | 308,359,327 | 3.28% |
| 2024-03-19 | 26.99 | 27.70 | 25.84 | 25.93 | 13.10 | qfq | 15,301,406 | 408,724,495 | -2.48% |
| 2024-03-18 | 22.36 | 26.59 | 22.20 | 26.59 | 13.43 | qfq | 11,064,409 | 276,508,259 | 19.99% |
| 2024-03-15 | 21.69 | 22.20 | 21.59 | 22.16 | 11.19 | qfq | 2,275,155 | 49,915,562 | 1.42% |
| 2024-03-14 | 22.32 | 22.50 | 21.44 | 21.85 | 11.04 | qfq | 3,034,367 | 66,519,327 | -2.98% |
| 2024-03-13 | 22.11 | 22.60 | 22.00 | 22.52 | 11.38 | qfq | 3,091,632 | 69,113,107 | 1.67% |
| 2024-03-12 | 21.76 | 22.20 | 21.59 | 22.15 | 11.19 | qfq | 2,981,440 | 65,437,369 | 1.75% |
| 2024-03-11 | 21.25 | 21.79 | 21.06 | 21.77 | 11.00 | qfq | 2,449,600 | 52,565,288 | 1.44% |
| 2024-03-08 | 21.03 | 21.58 | 20.89 | 21.46 | 10.84 | qfq | 1,891,962 | 40,234,923 | 2.29% |
| 2024-03-07 | 21.65 | 22.15 | 20.90 | 20.98 | 10.60 | qfq | 2,378,160 | 51,128,389 | -2.37% |
| 2024-03-06 | 21.31 | 21.85 | 21.05 | 21.49 | 10.86 | qfq | 2,312,295 | 49,685,298 | 0.14% |
| 2024-03-05 | 22.18 | 22.30 | 21.25 | 21.46 | 10.84 | qfq | 3,977,205 | 86,806,751 | -5.09% |
| 2024-03-04 | 21.70 | 22.93 | 20.92 | 22.61 | 11.42 | qfq | 4,729,784 | 103,836,571 | 3.95% |
| 2024-03-01 | 21.68 | 22.16 | 21.27 | 21.75 | 10.99 | qfq | 4,197,061 | 91,000,018 | 1.02% |
| 2024-02-29 | 19.91 | 21.57 | 19.82 | 21.53 | 10.88 | qfq | 3,237,496 | 68,434,823 | 4.51% |
| 2024-02-28 | 23.38 | 23.97 | 20.50 | 20.60 | 10.41 | qfq | 5,657,499 | 127,442,392 | -11.59% |
| 2024-02-27 | 22.66 | 23.38 | 22.18 | 23.30 | 11.77 | qfq | 4,996,572 | 114,047,859 | 2.24% |
| 2024-02-26 | 22.41 | 23.20 | 21.81 | 22.79 | 11.51 | qfq | 6,842,256 | 154,242,666 | -1.64% |
| 2024-02-23 | 22.91 | 23.50 | 20.66 | 23.17 | 11.70 | qfq | 7,806,186 | 174,610,922 | 5.32% |
| 2024-02-22 | 20.11 | 24.42 | 20.11 | 22.00 | 11.11 | qfq | 7,642,196 | 171,416,084 | 8.11% |
| 2024-02-21 | 19.11 | 21.80 | 18.72 | 20.35 | 10.28 | qfq | 5,635,683 | 114,819,499 | 3.14% |
| 2024-02-20 | 17.99 | 19.97 | 17.92 | 19.73 | 9.97 | qfq | 4,571,701 | 87,082,750 | 7.76% |
| 2024-02-19 | 17.50 | 18.31 | 17.32 | 18.31 | 9.25 | qfq | 3,946,066 | 70,612,053 | 9.51% |
| 2024-02-08 | 14.45 | 16.78 | 14.45 | 16.72 | 8.45 | qfq | 3,269,116 | 51,120,197 | 16.03% |
| 2024-02-07 | 15.72 | 15.78 | 14.01 | 14.41 | 7.28 | qfq | 3,168,009 | 47,421,328 | -8.45% |
| 2024-02-06 | 15.52 | 16.34 | 13.80 | 15.74 | 7.95 | qfq | 3,628,719 | 54,340,880 | 0.77% |
| 2024-02-05 | 18.29 | 18.31 | 15.56 | 15.62 | 7.89 | qfq | 3,513,652 | 57,745,721 | -16.38% |
| 2024-02-02 | 19.90 | 20.39 | 17.86 | 18.68 | 9.44 | qfq | 2,608,213 | 49,896,702 | -6.55% |
| 2024-02-01 | 19.97 | 20.25 | 19.20 | 19.99 | 10.10 | qfq | 2,303,700 | 45,642,839 | 0.10% |
| 2024-01-31 | 21.39 | 21.48 | 19.81 | 19.97 | 10.09 | qfq | 2,887,256 | 59,183,867 | -6.94% |
| 2024-01-30 | 22.71 | 22.84 | 21.37 | 21.46 | 10.84 | qfq | 2,540,536 | 55,712,837 | -6.04% |
| 2024-01-29 | 24.11 | 24.49 | 22.80 | 22.84 | 11.54 | qfq | 2,320,000 | 54,144,173 | -5.27% |
| 2024-01-26 | 24.54 | 24.93 | 24.11 | 24.11 | 12.18 | qfq | 2,338,294 | 57,525,075 | -1.71% |
| 2024-01-25 | 23.90 | 24.68 | 23.63 | 24.53 | 12.39 | qfq | 2,976,795 | 72,226,755 | 2.29% |
| 2024-01-24 | 23.75 | 24.10 | 22.81 | 23.98 | 12.11 | qfq | 3,284,919 | 77,060,112 | 0.17% |
| 2024-01-23 | 23.20 | 24.15 | 23.16 | 23.94 | 12.09 | qfq | 3,137,092 | 74,253,658 | -0.46% |
| 2024-01-22 | 24.30 | 25.48 | 23.54 | 24.05 | 12.15 | qfq | 4,252,245 | 104,843,664 | -0.29% |
| 2024-01-19 | 24.61 | 24.99 | 24.11 | 24.12 | 12.18 | qfq | 2,281,375 | 55,959,340 | -1.91% |
| 2024-01-18 | 24.19 | 24.70 | 24.00 | 24.59 | 12.42 | qfq | 2,615,320 | 63,760,812 | 1.61% |
| 2024-01-17 | 25.08 | 25.10 | 24.20 | 24.20 | 12.22 | qfq | 2,183,144 | 53,675,222 | -4.04% |
| 2024-01-16 | 25.69 | 25.92 | 24.68 | 25.22 | 12.74 | qfq | 2,612,255 | 65,853,201 | -2.74% |
| 2024-01-15 | 26.25 | 26.25 | 25.39 | 25.93 | 13.10 | qfq | 2,072,008 | 53,321,293 | -0.58% |
| 2024-01-12 | 27.00 | 27.18 | 26.00 | 26.08 | 13.17 | qfq | 3,349,477 | 88,814,087 | -3.30% |
| 2024-01-11 | 26.30 | 27.18 | 26.11 | 26.97 | 13.62 | qfq | 3,291,289 | 88,082,379 | 2.24% |
| 2024-01-10 | 28.98 | 29.08 | 26.38 | 26.38 | 13.33 | qfq | 5,587,700 | 152,178,951 | -9.47% |
| 2024-01-09 | 28.86 | 29.62 | 28.68 | 29.14 | 14.72 | qfq | 3,027,500 | 88,283,618 | 0.90% |
| 2024-01-08 | 29.51 | 30.16 | 28.86 | 28.88 | 14.59 | qfq | 2,944,072 | 87,081,971 | -2.89% |
| 2024-01-05 | 30.17 | 30.67 | 29.50 | 29.74 | 15.02 | qfq | 3,528,840 | 106,377,695 | -1.46% |
| 2024-01-04 | 30.88 | 30.88 | 29.81 | 30.18 | 15.25 | qfq | 3,945,280 | 119,603,321 | -2.65% |
| 2024-01-03 | 32.32 | 32.41 | 30.68 | 31.00 | 15.66 | qfq | 6,970,377 | 218,568,033 | -5.52% |
| 2024-01-02 | 33.58 | 34.45 | 32.65 | 32.81 | 16.57 | qfq | 7,709,197 | 256,656,779 | -2.50% |
| 2023-12-29 | 32.13 | 34.16 | 32.13 | 33.65 | 17.00 | qfq | 11,562,389 | 387,067,165 | 3.47% |
| 2023-12-28 | 31.77 | 32.68 | 30.73 | 32.52 | 16.43 | qfq | 7,264,057 | 231,003,531 | 1.78% |
| 2023-12-27 | 30.80 | 32.23 | 30.41 | 31.95 | 16.14 | qfq | 6,294,358 | 199,455,776 | 3.36% |
| 2023-12-26 | 31.55 | 31.60 | 30.03 | 30.91 | 15.61 | qfq | 6,273,324 | 193,013,616 | -3.89% |
| 2023-12-25 | 30.77 | 32.70 | 30.77 | 32.16 | 16.25 | qfq | 8,058,840 | 255,604,302 | 4.01% |
| 2023-12-22 | 30.50 | 32.89 | 29.87 | 30.92 | 15.62 | qfq | 9,284,444 | 292,650,433 | 1.54% |
| 2023-12-21 | 30.22 | 30.82 | 29.45 | 30.45 | 15.38 | qfq | 4,078,007 | 122,828,036 | -0.59% |
| 2023-12-20 | 29.97 | 31.88 | 29.79 | 30.63 | 15.47 | qfq | 6,207,100 | 191,954,533 | 1.52% |
| 2023-12-19 | 29.06 | 30.35 | 28.52 | 30.17 | 15.24 | qfq | 3,521,254 | 104,731,730 | 4.76% |
| 2023-12-18 | 29.70 | 29.78 | 28.72 | 28.80 | 14.55 | qfq | 1,968,080 | 57,251,318 | -2.96% |
| 2023-12-15 | 29.75 | 29.97 | 28.88 | 29.68 | 14.99 | qfq | 2,638,361 | 77,858,163 | -0.07% |
| 2023-12-14 | 30.65 | 30.79 | 29.57 | 29.70 | 15.00 | qfq | 3,544,360 | 106,396,222 | -2.56% |
| 2023-12-13 | 31.60 | 31.67 | 30.39 | 30.48 | 15.40 | qfq | 4,871,699 | 149,935,194 | -3.76% |
| 2023-12-12 | 32.00 | 32.50 | 31.41 | 31.67 | 16.00 | qfq | 5,297,681 | 168,628,098 | -1.58% |
| 2023-12-11 | 30.27 | 32.38 | 29.55 | 32.18 | 16.26 | qfq | 7,836,127 | 245,523,979 | 6.31% |
| 2023-12-08 | 29.99 | 30.95 | 29.61 | 30.27 | 15.29 | qfq | 3,317,156 | 100,431,079 | 1.17% |
| 2023-12-07 | 29.00 | 30.11 | 28.96 | 29.92 | 15.11 | qfq | 2,198,815 | 65,497,528 | 2.71% |
| 2023-12-06 | 28.91 | 29.66 | 28.63 | 29.13 | 14.71 | qfq | 1,791,709 | 51,934,789 | -0.17% |
| 2023-12-05 | 30.06 | 30.68 | 29.13 | 29.18 | 14.74 | qfq | 2,461,860 | 72,933,439 | -3.47% |
| 2023-12-04 | 29.35 | 31.18 | 29.04 | 30.23 | 15.27 | qfq | 3,459,017 | 105,154,497 | 3.28% |
| 2023-12-01 | 28.39 | 29.33 | 28.32 | 29.27 | 14.79 | qfq | 1,660,352 | 48,009,047 | 3.14% |
| 2023-11-30 | 28.95 | 28.95 | 28.10 | 28.38 | 14.34 | qfq | 1,212,635 | 34,409,391 | -1.18% |
| 2023-11-29 | 29.23 | 29.25 | 28.60 | 28.72 | 14.51 | qfq | 906,240 | 26,169,534 | -1.51% |
| 2023-11-28 | 28.90 | 29.45 | 28.43 | 29.16 | 14.73 | qfq | 1,164,493 | 33,845,878 | 0.93% |
| 2023-11-27 | 28.86 | 29.39 | 28.70 | 28.89 | 14.59 | qfq | 1,007,237 | 29,158,864 | 0.14% |
| 2023-11-24 | 30.07 | 30.07 | 28.80 | 28.85 | 14.57 | qfq | 1,612,940 | 47,115,633 | -4.03% |
| 2023-11-23 | 30.12 | 30.30 | 29.46 | 30.06 | 15.18 | qfq | 1,252,697 | 37,399,746 | -0.07% |
| 2023-11-22 | 30.41 | 30.86 | 30.05 | 30.08 | 15.19 | qfq | 1,316,920 | 40,011,403 | -0.95% |
| 2023-11-21 | 31.00 | 31.35 | 30.36 | 30.37 | 15.34 | qfq | 1,590,180 | 48,952,216 | -1.91% |
| 2023-11-20 | 30.80 | 30.96 | 30.36 | 30.96 | 15.64 | qfq | 1,100,891 | 33,830,469 | 0.88% |
| 2023-11-17 | 30.60 | 30.98 | 30.42 | 30.69 | 15.50 | qfq | 1,001,835 | 30,701,622 | 0.00% |
| 2023-11-16 | 31.00 | 31.22 | 30.68 | 30.69 | 15.50 | qfq | 1,035,249 | 32,026,298 | -1.00% |
| 2023-11-15 | 31.50 | 31.58 | 30.92 | 31.00 | 15.66 | qfq | 1,414,017 | 44,097,288 | -1.34% |
| 2023-11-14 | 30.93 | 31.45 | 30.83 | 31.42 | 15.87 | qfq | 2,098,623 | 65,640,484 | 1.65% |
| 2023-11-13 | 29.88 | 31.13 | 29.88 | 30.91 | 15.61 | qfq | 1,457,079 | 44,892,205 | 2.76% |
| 2023-11-10 | 30.38 | 30.78 | 30.00 | 30.08 | 15.19 | qfq | 1,057,218 | 32,001,346 | -1.67% |
| 2023-11-09 | 31.18 | 31.28 | 30.45 | 30.59 | 15.45 | qfq | 1,368,496 | 42,135,641 | -1.13% |
| 2023-11-08 | 30.63 | 31.42 | 30.50 | 30.94 | 15.63 | qfq | 1,762,690 | 54,553,079 | 0.06% |
| 2023-11-07 | 30.30 | 30.99 | 29.93 | 30.92 | 15.62 | qfq | 1,817,258 | 55,450,047 | 2.52% |
| 2023-11-06 | 29.39 | 30.29 | 29.36 | 30.16 | 15.23 | qfq | 1,313,111 | 39,288,699 | 2.83% |
| 2023-11-03 | 28.98 | 29.42 | 28.54 | 29.33 | 14.82 | qfq | 1,215,759 | 35,526,455 | 2.48% |
| 2023-11-02 | 28.83 | 29.07 | 28.61 | 28.62 | 14.46 | qfq | 974,253 | 28,058,499 | -0.90% |
| 2023-11-01 | 28.82 | 29.19 | 28.68 | 28.88 | 14.59 | qfq | 741,167 | 21,408,880 | 0.21% |
| 2023-10-31 | 29.28 | 29.60 | 28.71 | 28.82 | 14.56 | qfq | 1,202,000 | 34,954,646 | -1.97% |
| 2023-10-30 | 28.46 | 29.47 | 28.40 | 29.40 | 14.85 | qfq | 1,423,170 | 41,419,369 | 1.03% |
| 2023-10-27 | 28.96 | 29.28 | 28.21 | 29.10 | 14.70 | qfq | 1,669,524 | 48,136,578 | 0.07% |
| 2023-10-26 | 28.87 | 29.65 | 28.80 | 29.08 | 14.69 | qfq | 943,803 | 27,378,363 | -0.62% |
| 2023-10-25 | 28.60 | 29.83 | 28.30 | 29.26 | 14.78 | qfq | 1,453,721 | 42,592,008 | 2.92% |
| 2023-10-24 | 28.10 | 28.79 | 27.76 | 28.43 | 14.36 | qfq | 1,084,429 | 30,821,158 | 2.05% |
| 2023-10-23 | 29.13 | 29.26 | 27.70 | 27.86 | 14.07 | qfq | 1,265,109 | 35,806,691 | -4.49% |
| 2023-10-20 | 30.06 | 30.59 | 29.08 | 29.17 | 14.73 | qfq | 1,615,539 | 47,733,533 | -3.73% |
| 2023-10-19 | 30.00 | 31.16 | 29.99 | 30.30 | 15.31 | qfq | 1,267,285 | 38,785,057 | 0.13% |
| 2023-10-18 | 30.99 | 31.21 | 30.19 | 30.26 | 15.29 | qfq | 1,576,305 | 47,915,015 | -3.07% |
| 2023-10-17 | 31.01 | 31.52 | 30.85 | 31.22 | 15.77 | qfq | 1,210,718 | 37,783,130 | 0.45% |
| 2023-10-16 | 31.64 | 31.68 | 30.73 | 31.08 | 15.70 | qfq | 1,203,554 | 37,420,121 | -1.11% |
| 2023-10-13 | 32.29 | 32.39 | 31.38 | 31.43 | 15.88 | qfq | 1,879,115 | 59,642,967 | -3.23% |
| 2023-10-12 | 32.70 | 32.99 | 32.25 | 32.48 | 16.41 | qfq | 1,504,540 | 48,863,457 | -1.13% |
| 2023-10-11 | 32.80 | 33.15 | 32.46 | 32.85 | 16.59 | qfq | 1,654,420 | 54,313,571 | -0.42% |
| 2023-10-10 | 32.03 | 33.25 | 32.03 | 32.99 | 16.66 | qfq | 2,883,539 | 94,602,246 | 2.45% |
| 2023-10-09 | 31.99 | 32.32 | 31.78 | 32.20 | 16.27 | qfq | 1,489,049 | 47,761,958 | 0.28% |
| 2023-09-28 | 31.89 | 32.74 | 31.82 | 32.11 | 16.22 | qfq | 2,088,855 | 67,188,801 | 0.72% |
| 2023-09-27 | 32.48 | 32.82 | 31.83 | 31.88 | 16.10 | qfq | 3,633,169 | 116,827,838 | -3.39% |
| 2023-09-26 | 31.69 | 33.90 | 31.61 | 33.00 | 16.67 | qfq | 5,199,899 | 171,872,063 | 3.61% |
| 2023-09-25 | 31.92 | 32.48 | 31.67 | 31.85 | 16.09 | qfq | 1,591,743 | 50,921,314 | -1.09% |
| 2023-09-22 | 31.26 | 32.27 | 31.12 | 32.20 | 16.27 | qfq | 2,128,815 | 67,952,815 | 2.97% |
| 2023-09-21 | 30.80 | 31.50 | 30.60 | 31.27 | 15.80 | qfq | 1,471,360 | 45,920,410 | 1.53% |
| 2023-09-20 | 30.63 | 31.54 | 30.60 | 30.80 | 15.56 | qfq | 1,388,149 | 43,131,867 | 0.42% |
| 2023-09-19 | 31.63 | 31.73 | 30.57 | 30.67 | 15.49 | qfq | 1,802,180 | 55,692,041 | -3.13% |
| 2023-09-18 | 31.55 | 31.96 | 31.32 | 31.66 | 15.99 | qfq | 1,150,180 | 36,424,649 | -0.09% |
| 2023-09-15 | 32.46 | 32.68 | 31.56 | 31.69 | 16.01 | qfq | 2,101,603 | 66,864,314 | -2.34% |
| 2023-09-14 | 32.06 | 33.12 | 32.06 | 32.45 | 16.39 | qfq | 2,002,827 | 65,516,390 | 0.46% |
| 2023-09-13 | 32.83 | 32.98 | 31.90 | 32.30 | 16.32 | qfq | 2,376,012 | 76,830,526 | -2.65% |
| 2023-09-12 | 32.99 | 33.55 | 32.75 | 33.18 | 16.76 | qfq | 2,421,061 | 80,190,933 | -0.45% |
| 2023-09-11 | 32.80 | 33.54 | 32.50 | 33.33 | 16.84 | qfq | 3,153,721 | 104,741,985 | 1.34% |
| 2023-09-08 | 32.36 | 33.08 | 31.77 | 32.89 | 16.61 | qfq | 2,775,521 | 90,011,152 | 0.80% |
| 2023-09-07 | 32.00 | 33.23 | 31.94 | 32.63 | 16.48 | qfq | 3,719,638 | 121,657,876 | 0.99% |
| 2023-09-06 | 32.00 | 32.41 | 31.50 | 32.31 | 16.32 | qfq | 2,202,702 | 70,664,075 | 0.56% |
| 2023-09-05 | 32.98 | 32.98 | 31.85 | 32.13 | 16.23 | qfq | 3,341,395 | 107,826,618 | -2.84% |
| 2023-09-04 | 32.70 | 33.10 | 32.40 | 33.07 | 16.70 | qfq | 2,834,726 | 92,949,560 | 0.95% |
| 2023-09-01 | 33.91 | 33.91 | 32.66 | 32.76 | 16.55 | qfq | 3,785,471 | 125,447,995 | -3.28% |
| 2023-08-31 | 33.86 | 34.52 | 33.30 | 33.87 | 17.11 | qfq | 4,667,593 | 158,247,210 | -1.85% |
| 2023-08-30 | 33.22 | 34.80 | 32.62 | 34.51 | 17.43 | qfq | 7,951,985 | 267,938,601 | 3.66% |
| 2023-08-29 | 30.51 | 33.63 | 30.51 | 33.29 | 16.82 | qfq | 8,131,503 | 265,028,977 | 3.45% |
| 2023-08-28 | 37.42 | 37.94 | 32.18 | 32.18 | 16.26 | qfq | 10,437,171 | 361,117,841 | -9.35% |
| 2023-08-25 | 40.00 | 41.41 | 35.50 | 35.50 | 17.93 | qfq | 14,466,670 | 558,670,521 | -14.97% |
| 2023-08-24 | 39.30 | 44.30 | 39.00 | 41.75 | 21.09 | qfq | 14,814,316 | 639,476,204 | 13.08% |
| 2023-08-23 | 38.61 | 38.61 | 36.38 | 36.92 | 18.65 | qfq | 6,292,363 | 234,244,782 | -5.53% |
| 2023-08-22 | 40.00 | 40.10 | 37.30 | 39.08 | 19.74 | qfq | 11,132,751 | 427,342,909 | 2.46% |
| 2023-08-21 | 35.70 | 40.70 | 35.28 | 38.14 | 19.27 | qfq | 10,886,081 | 414,758,042 | 7.29% |
| 2023-08-18 | 36.74 | 36.74 | 35.48 | 35.55 | 17.96 | qfq | 5,462,989 | 196,512,055 | -4.79% |
| 2023-08-17 | 35.51 | 37.83 | 34.68 | 37.34 | 18.86 | qfq | 7,069,990 | 259,975,144 | 2.87% |
| 2023-08-16 | 37.90 | 38.00 | 35.79 | 36.30 | 18.34 | qfq | 5,365,482 | 195,475,244 | -2.42% |
| 2023-08-15 | 38.17 | 38.17 | 36.73 | 37.20 | 18.79 | qfq | 6,870,341 | 256,257,178 | -2.67% |
| 2023-08-14 | 34.02 | 38.22 | 34.02 | 38.22 | 19.31 | qfq | 8,146,863 | 299,856,630 | 8.30% |
| 2023-08-11 | 35.77 | 36.78 | 35.18 | 35.29 | 17.83 | qfq | 5,948,777 | 214,368,773 | -1.01% |
| 2023-08-10 | 35.15 | 36.07 | 34.82 | 35.65 | 18.01 | qfq | 4,904,319 | 174,179,587 | -0.36% |
| 2023-08-09 | 33.63 | 36.97 | 33.63 | 35.78 | 18.07 | qfq | 7,566,725 | 270,788,058 | 4.96% |
| 2023-08-08 | 33.45 | 34.78 | 33.26 | 34.09 | 17.22 | qfq | 3,542,086 | 120,896,152 | 1.34% |
| 2023-08-07 | 32.59 | 33.77 | 32.24 | 33.64 | 16.99 | qfq | 3,140,909 | 104,218,396 | 2.94% |
| 2023-08-04 | 31.70 | 33.18 | 31.66 | 32.68 | 16.51 | qfq | 2,850,210 | 93,050,610 | 3.29% |
| 2023-08-03 | 32.09 | 32.16 | 31.61 | 31.64 | 15.98 | qfq | 1,475,625 | 46,941,479 | -1.59% |
| 2023-08-02 | 31.86 | 32.41 | 31.40 | 32.15 | 16.24 | qfq | 1,765,280 | 56,303,280 | 0.75% |
| 2023-08-01 | 32.90 | 32.90 | 31.50 | 31.91 | 16.12 | qfq | 3,106,624 | 98,989,062 | -4.00% |
| 2023-07-31 | 35.38 | 35.38 | 33.19 | 33.24 | 16.79 | qfq | 4,456,966 | 151,749,669 | -5.62% |
| 2023-07-28 | 34.22 | 35.28 | 32.99 | 35.22 | 17.79 | qfq | 4,569,199 | 156,835,316 | 2.98% |
| 2023-07-27 | 34.80 | 35.06 | 33.79 | 34.20 | 17.28 | qfq | 3,964,925 | 135,827,109 | -3.23% |
| 2023-07-26 | 35.93 | 36.64 | 35.01 | 35.34 | 17.85 | qfq | 4,932,501 | 176,015,013 | -2.78% |
| 2023-07-25 | 35.86 | 36.58 | 35.43 | 36.35 | 18.36 | qfq | 5,727,652 | 206,142,622 | 0.97% |
| 2023-07-24 | 33.20 | 37.53 | 33.00 | 36.00 | 18.18 | qfq | 7,729,763 | 276,398,593 | 8.11% |
| 2023-07-21 | 34.20 | 34.70 | 33.00 | 33.30 | 16.82 | qfq | 3,067,371 | 103,645,107 | -4.37% |
| 2023-07-20 | 33.60 | 36.00 | 33.18 | 34.82 | 17.59 | qfq | 5,817,908 | 203,374,386 | 2.74% |
| 2023-07-19 | 32.81 | 34.53 | 32.80 | 33.89 | 17.12 | qfq | 3,539,836 | 119,417,954 | 3.45% |
| 2023-07-18 | 32.92 | 33.10 | 32.38 | 32.76 | 16.55 | qfq | 1,133,860 | 37,058,833 | -0.49% |