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
斯菱智驱301550.SZ
最近收盘价73.442026-07-17
最近交易日2026-07-17
成交量（股）8,788,314
成交额（元）671,345,355
日线记录683
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 8 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2026-05-29 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-22 | 2026-05-29 | bonus_share | — | — | 0.45 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-11 | 2025-11-18 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-11 | 2025-11-18 | bonus_share | — | — | 0.45 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-16 | 2025-05-23 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-16 | 2025-05-23 | bonus_share | — | — | 0.45 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-09 | 2024-10-16 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-15 | 2024-05-21 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 683 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 | 81.86 | 82.25 | 72.83 | 73.44 | 73.44 | qfq | 8,788,314 | 671,345,355 | -10.29% |
| 2026-07-16 | 82.89 | 84.87 | 81.11 | 81.86 | 81.86 | qfq | 4,620,117 | 382,979,535 | -2.05% |
| 2026-07-15 | 85.96 | 87.28 | 82.95 | 83.57 | 83.57 | qfq | 4,504,509 | 378,700,842 | -2.01% |
| 2026-07-14 | 82.56 | 85.58 | 81.18 | 85.28 | 85.28 | qfq | 5,948,034 | 497,390,045 | 3.36% |
| 2026-07-13 | 88.63 | 88.88 | 82.28 | 82.51 | 82.51 | qfq | 6,820,733 | 579,286,957 | -8.83% |
| 2026-07-10 | 86.99 | 94.44 | 86.99 | 90.50 | 90.50 | qfq | 9,789,120 | 890,883,975 | 4.26% |
| 2026-07-09 | 90.76 | 91.00 | 84.60 | 86.80 | 86.80 | qfq | 9,946,091 | 863,046,718 | -2.96% |
| 2026-07-08 | 102.27 | 102.50 | 89.41 | 89.45 | 89.45 | qfq | 11,833,203 | 1,117,425,722 | -12.80% |
| 2026-07-07 | 102.50 | 108.78 | 100.60 | 102.58 | 102.58 | qfq | 10,039,622 | 1,043,007,910 | 0.93% |
| 2026-07-06 | 109.00 | 109.52 | 100.50 | 101.63 | 101.63 | qfq | 14,361,085 | 1,496,055,814 | -6.84% |
| 2026-07-03 | 105.00 | 112.66 | 102.89 | 109.09 | 109.09 | qfq | 19,761,744 | 2,133,692,597 | 6.64% |
| 2026-07-02 | 99.50 | 107.90 | 97.12 | 102.30 | 102.30 | qfq | 19,472,247 | 2,019,994,428 | 6.45% |
| 2026-07-01 | 90.00 | 98.61 | 89.02 | 96.10 | 96.10 | qfq | 13,285,225 | 1,253,066,404 | 5.11% |
| 2026-06-30 | 90.95 | 93.47 | 87.77 | 91.43 | 91.43 | qfq | 8,880,461 | 807,263,736 | 2.94% |
| 2026-06-29 | 89.44 | 90.18 | 86.30 | 88.82 | 88.82 | qfq | 6,592,661 | 581,375,301 | -0.68% |
| 2026-06-26 | 91.69 | 94.26 | 89.40 | 89.43 | 89.43 | qfq | 7,116,722 | 650,286,471 | -2.50% |
| 2026-06-25 | 94.03 | 95.59 | 91.49 | 91.72 | 91.72 | qfq | 7,245,950 | 672,192,042 | -2.89% |
| 2026-06-24 | 95.90 | 96.78 | 92.58 | 94.45 | 94.45 | qfq | 5,954,024 | 563,246,273 | -0.65% |
| 2026-06-23 | 96.00 | 98.10 | 93.65 | 95.07 | 95.07 | qfq | 7,018,446 | 670,277,725 | -1.64% |
| 2026-06-22 | 100.03 | 101.59 | 94.23 | 96.66 | 96.66 | qfq | 9,460,298 | 912,287,072 | -3.39% |
| 2026-06-18 | 99.76 | 102.22 | 98.30 | 100.05 | 100.05 | qfq | 9,081,330 | 908,562,543 | 0.20% |
| 2026-06-17 | 102.91 | 102.91 | 99.00 | 99.85 | 99.85 | qfq | 6,902,475 | 693,304,561 | -2.91% |
| 2026-06-16 | 106.12 | 106.65 | 102.30 | 102.84 | 102.84 | qfq | 8,162,559 | 846,409,857 | -3.08% |
| 2026-06-15 | 97.90 | 108.00 | 97.07 | 106.11 | 106.11 | qfq | 13,303,073 | 1,364,936,750 | 11.74% |
| 2026-06-12 | 104.59 | 105.28 | 94.96 | 94.96 | 94.96 | qfq | 14,337,376 | 1,432,801,719 | -7.51% |
| 2026-06-11 | 108.82 | 109.73 | 102.14 | 102.67 | 102.67 | qfq | 11,855,542 | 1,238,339,524 | -5.78% |
| 2026-06-10 | 118.19 | 120.61 | 108.03 | 108.97 | 108.97 | qfq | 10,754,325 | 1,211,846,036 | -8.90% |
| 2026-06-09 | 124.89 | 125.51 | 117.50 | 119.62 | 119.62 | qfq | 11,861,593 | 1,424,088,489 | -3.74% |
| 2026-06-08 | 112.85 | 128.58 | 111.50 | 124.27 | 124.27 | qfq | 16,228,425 | 2,015,815,687 | 6.50% |
| 2026-06-05 | 113.32 | 122.00 | 108.67 | 116.68 | 116.68 | qfq | 11,877,943 | 1,369,167,405 | 2.98% |
| 2026-06-04 | 110.45 | 116.70 | 109.08 | 113.30 | 113.30 | qfq | 6,985,670 | 796,763,563 | 2.31% |
| 2026-06-03 | 108.00 | 115.86 | 107.90 | 110.74 | 110.74 | qfq | 7,617,528 | 860,040,895 | 2.20% |
| 2026-06-02 | 110.85 | 111.88 | 107.11 | 108.36 | 108.36 | qfq | 7,282,574 | 796,611,008 | 0.06% |
| 2026-06-01 | 115.00 | 118.12 | 107.07 | 108.30 | 108.30 | qfq | 9,341,226 | 1,041,869,422 | -5.09% |
| 2026-05-29 | 119.00 | 121.99 | 112.30 | 114.11 | 114.11 | qfq | 7,561,318 | 879,928,513 | -33.62% |
| 2026-05-28 | 180.20 | 181.15 | 170.20 | 171.90 | 118.34 | qfq | 6,093,238 | 1,055,684,092 | -5.02% |
| 2026-05-27 | 185.94 | 186.50 | 174.35 | 180.98 | 124.60 | qfq | 6,501,205 | 1,177,352,756 | -2.96% |
| 2026-05-26 | 195.22 | 203.90 | 182.02 | 186.51 | 128.40 | qfq | 8,361,575 | 1,616,660,056 | -4.05% |
| 2026-05-25 | 196.00 | 199.98 | 193.00 | 194.38 | 133.82 | qfq | 6,386,730 | 1,253,108,921 | -0.42% |
| 2026-05-22 | 198.01 | 204.85 | 192.13 | 195.20 | 134.39 | qfq | 9,323,263 | 1,852,095,295 | -0.77% |
| 2026-05-21 | 184.74 | 208.00 | 184.21 | 196.72 | 135.43 | qfq | 11,134,456 | 2,207,629,050 | 5.48% |
| 2026-05-20 | 190.00 | 190.19 | 183.00 | 186.50 | 128.40 | qfq | 5,317,746 | 990,408,819 | -1.95% |
| 2026-05-19 | 191.91 | 197.00 | 188.00 | 190.20 | 130.94 | qfq | 6,071,309 | 1,159,895,343 | -0.20% |
| 2026-05-18 | 182.00 | 194.99 | 180.03 | 190.58 | 131.21 | qfq | 9,501,054 | 1,796,235,538 | 3.98% |
| 2026-05-15 | 174.60 | 189.95 | 169.53 | 183.29 | 126.19 | qfq | 9,831,485 | 1,780,322,135 | 6.22% |
| 2026-05-14 | 182.18 | 183.32 | 172.03 | 172.55 | 118.79 | qfq | 6,075,034 | 1,078,253,617 | -5.29% |
| 2026-05-13 | 185.00 | 186.22 | 180.30 | 182.18 | 125.42 | qfq | 4,838,736 | 882,729,061 | -2.68% |
| 2026-05-12 | 190.76 | 192.61 | 185.45 | 187.20 | 128.88 | qfq | 4,995,527 | 936,214,385 | -1.09% |
| 2026-05-11 | 189.00 | 194.38 | 187.66 | 189.27 | 130.30 | qfq | 7,186,342 | 1,369,972,048 | -2.39% |
| 2026-05-08 | 187.00 | 197.00 | 184.50 | 193.90 | 133.49 | qfq | 10,674,693 | 2,049,676,577 | 4.02% |
| 2026-05-07 | 169.90 | 186.88 | 167.00 | 186.40 | 128.33 | qfq | 7,795,995 | 1,419,444,960 | 10.58% |
| 2026-05-06 | 159.99 | 170.40 | 158.00 | 168.57 | 116.05 | qfq | 6,166,757 | 1,025,313,852 | 5.39% |
| 2026-04-30 | 155.00 | 161.75 | 153.49 | 159.95 | 110.12 | qfq | 5,569,377 | 883,435,114 | 4.24% |
| 2026-04-29 | 154.86 | 155.30 | 151.61 | 153.45 | 105.64 | qfq | 2,476,170 | 380,572,831 | -0.94% |
| 2026-04-28 | 158.91 | 159.50 | 153.57 | 154.90 | 106.64 | qfq | 3,982,219 | 622,520,612 | -2.46% |
| 2026-04-27 | 150.55 | 161.50 | 149.99 | 158.80 | 109.33 | qfq | 6,376,013 | 1,010,495,901 | 6.01% |
| 2026-04-24 | 151.54 | 156.28 | 149.76 | 149.80 | 103.13 | qfq | 5,093,602 | 778,151,837 | -1.15% |
| 2026-04-23 | 157.48 | 158.78 | 150.08 | 151.54 | 104.33 | qfq | 6,125,215 | 935,756,275 | -4.91% |
| 2026-04-22 | 156.99 | 162.49 | 154.60 | 159.37 | 109.72 | qfq | 4,518,524 | 718,490,471 | 1.11% |
| 2026-04-21 | 156.79 | 163.26 | 156.00 | 157.62 | 108.51 | qfq | 4,809,595 | 764,965,704 | -0.39% |
| 2026-04-20 | 161.02 | 161.90 | 155.30 | 158.24 | 108.94 | qfq | 5,387,344 | 849,410,358 | -2.80% |
| 2026-04-17 | 157.04 | 164.24 | 154.50 | 162.79 | 112.07 | qfq | 5,567,603 | 888,217,501 | 0.90% |
| 2026-04-16 | 166.00 | 170.70 | 157.50 | 161.33 | 111.07 | qfq | 7,883,966 | 1,285,253,970 | 1.66% |
| 2026-04-15 | 155.10 | 166.60 | 154.97 | 158.70 | 109.26 | qfq | 6,839,374 | 1,105,324,120 | 2.92% |
| 2026-04-14 | 158.79 | 159.90 | 153.08 | 154.20 | 106.16 | qfq | 5,941,835 | 927,055,909 | -2.60% |
| 2026-04-13 | 166.00 | 168.60 | 157.15 | 158.32 | 109.00 | qfq | 6,453,385 | 1,036,634,313 | -5.64% |
| 2026-04-10 | 170.22 | 177.80 | 167.68 | 167.79 | 115.52 | qfq | 5,073,444 | 871,701,112 | -0.94% |
| 2026-04-09 | 165.17 | 172.83 | 162.61 | 169.38 | 116.61 | qfq | 4,677,457 | 789,955,226 | 2.09% |
| 2026-04-08 | 163.89 | 167.66 | 163.00 | 165.91 | 114.22 | qfq | 4,023,121 | 665,392,382 | 4.15% |
| 2026-04-07 | 160.80 | 163.20 | 157.00 | 159.30 | 109.67 | qfq | 3,646,947 | 583,443,067 | -1.06% |
| 2026-04-03 | 157.99 | 162.83 | 155.81 | 161.00 | 110.84 | qfq | 4,041,173 | 645,773,880 | 1.55% |
| 2026-04-02 | 161.00 | 166.60 | 158.00 | 158.55 | 109.15 | qfq | 4,649,482 | 749,485,733 | -2.24% |
| 2026-04-01 | 158.32 | 165.75 | 156.56 | 162.18 | 111.65 | qfq | 7,003,079 | 1,126,603,056 | 5.30% |
| 2026-03-31 | 158.77 | 159.88 | 153.80 | 154.02 | 106.04 | qfq | 4,967,748 | 778,289,075 | -2.52% |
| 2026-03-30 | 149.02 | 158.90 | 148.60 | 158.00 | 108.78 | qfq | 6,850,888 | 1,065,572,951 | 3.26% |
| 2026-03-27 | 145.00 | 157.48 | 141.77 | 153.01 | 105.34 | qfq | 8,478,364 | 1,280,722,804 | 4.27% |
| 2026-03-26 | 148.00 | 152.99 | 143.40 | 146.75 | 101.03 | qfq | 7,581,178 | 1,126,075,097 | 0.27% |
| 2026-03-25 | 133.88 | 148.31 | 132.56 | 146.36 | 100.76 | qfq | 7,893,657 | 1,128,420,236 | 10.58% |
| 2026-03-24 | 134.00 | 134.14 | 127.00 | 132.36 | 91.12 | qfq | 3,748,396 | 488,211,248 | 1.67% |
| 2026-03-23 | 134.89 | 138.42 | 129.37 | 130.18 | 89.62 | qfq | 4,190,726 | 559,124,174 | -4.39% |
| 2026-03-20 | 140.90 | 143.82 | 136.16 | 136.16 | 93.74 | qfq | 4,245,012 | 592,561,944 | -2.74% |
| 2026-03-19 | 145.00 | 145.68 | 138.93 | 140.00 | 96.38 | qfq | 4,146,816 | 586,271,653 | -4.26% |
| 2026-03-18 | 146.09 | 147.50 | 142.50 | 146.23 | 100.67 | qfq | 3,472,649 | 504,671,630 | 1.82% |
| 2026-03-17 | 145.00 | 150.00 | 141.00 | 143.61 | 98.87 | qfq | 5,028,821 | 735,368,055 | 0.13% |
| 2026-03-16 | 146.12 | 147.00 | 141.26 | 143.43 | 98.74 | qfq | 3,590,966 | 515,828,851 | -1.42% |
| 2026-03-13 | 148.38 | 150.39 | 145.21 | 145.50 | 100.17 | qfq | 3,062,054 | 450,484,526 | -3.12% |
| 2026-03-12 | 148.80 | 155.47 | 147.80 | 150.19 | 103.40 | qfq | 4,943,899 | 750,181,703 | 0.97% |
| 2026-03-11 | 152.47 | 154.00 | 148.31 | 148.74 | 102.40 | qfq | 4,663,658 | 700,623,294 | -2.34% |
| 2026-03-10 | 146.52 | 153.55 | 146.52 | 152.30 | 104.85 | qfq | 5,985,209 | 901,863,197 | 5.03% |
| 2026-03-09 | 143.14 | 147.00 | 140.50 | 145.00 | 99.83 | qfq | 4,292,303 | 617,056,165 | -2.79% |
| 2026-03-06 | 146.00 | 155.00 | 145.00 | 149.16 | 102.69 | qfq | 3,747,774 | 562,113,312 | 1.66% |
| 2026-03-05 | 151.00 | 152.66 | 144.12 | 146.73 | 101.02 | qfq | 4,007,451 | 588,773,459 | -0.14% |
| 2026-03-04 | 148.28 | 151.50 | 146.00 | 146.94 | 101.16 | qfq | 5,001,008 | 742,272,800 | -1.97% |
| 2026-03-03 | 163.62 | 166.34 | 149.00 | 149.90 | 103.20 | qfq | 6,101,597 | 947,723,092 | -7.92% |
| 2026-03-02 | 164.00 | 168.53 | 160.99 | 162.80 | 112.08 | qfq | 4,234,002 | 694,928,172 | -2.64% |
| 2026-02-27 | 170.00 | 171.59 | 166.70 | 167.21 | 115.12 | qfq | 3,266,664 | 550,509,783 | -2.46% |
| 2026-02-26 | 171.00 | 175.63 | 167.81 | 171.43 | 118.02 | qfq | 3,735,425 | 640,938,890 | 0.16% |
| 2026-02-25 | 170.34 | 174.80 | 165.50 | 171.16 | 117.84 | qfq | 4,105,582 | 701,319,845 | 0.75% |
| 2026-02-24 | 179.00 | 180.20 | 169.39 | 169.89 | 116.96 | qfq | 5,485,436 | 948,558,700 | -3.29% |
| 2026-02-13 | 181.88 | 184.68 | 175.00 | 175.67 | 120.94 | qfq | 6,215,300 | 1,106,150,497 | -4.42% |
| 2026-02-12 | 178.95 | 194.99 | 178.95 | 183.80 | 126.54 | qfq | 8,437,424 | 1,582,458,507 | -0.10% |
| 2026-02-11 | 175.02 | 187.88 | 172.08 | 183.99 | 126.67 | qfq | 10,412,840 | 1,884,389,174 | 6.08% |
| 2026-02-10 | 168.42 | 177.77 | 168.00 | 173.45 | 119.41 | qfq | 7,579,014 | 1,308,149,621 | 1.67% |
| 2026-02-09 | 177.75 | 179.97 | 165.60 | 170.60 | 117.45 | qfq | 10,868,756 | 1,859,845,867 | -4.16% |
| 2026-02-06 | 164.00 | 183.00 | 160.60 | 178.00 | 122.54 | qfq | 14,090,183 | 2,451,725,496 | 7.94% |
| 2026-02-05 | 163.84 | 168.80 | 161.01 | 164.90 | 113.53 | qfq | 5,406,231 | 892,221,865 | 0.18% |
| 2026-02-04 | 164.09 | 165.86 | 160.17 | 164.60 | 113.32 | qfq | 5,467,079 | 892,013,268 | 0.06% |
| 2026-02-03 | 166.00 | 167.50 | 160.60 | 164.50 | 113.25 | qfq | 5,429,919 | 893,198,932 | 0.73% |
| 2026-02-02 | 168.00 | 175.00 | 162.42 | 163.31 | 112.43 | qfq | 9,129,829 | 1,527,421,202 | -3.30% |
| 2026-01-30 | 167.68 | 173.50 | 162.00 | 168.88 | 116.27 | qfq | 7,601,797 | 1,276,943,631 | 0.60% |
| 2026-01-29 | 184.89 | 185.88 | 166.89 | 167.88 | 115.58 | qfq | 10,505,373 | 1,812,563,412 | -8.42% |
| 2026-01-28 | 184.20 | 187.00 | 178.50 | 183.31 | 126.20 | qfq | 7,127,550 | 1,297,057,214 | -1.47% |
| 2026-01-27 | 187.00 | 191.00 | 181.64 | 186.04 | 128.08 | qfq | 5,690,518 | 1,061,963,269 | -0.24% |
| 2026-01-26 | 193.77 | 196.00 | 185.66 | 186.48 | 128.38 | qfq | 6,387,881 | 1,204,402,352 | -3.75% |
| 2026-01-23 | 196.00 | 202.92 | 190.01 | 193.75 | 133.39 | qfq | 6,301,727 | 1,226,527,055 | -1.73% |
| 2026-01-22 | 195.67 | 198.88 | 189.50 | 197.17 | 135.74 | qfq | 6,641,860 | 1,288,861,322 | 0.09% |
| 2026-01-21 | 196.49 | 206.50 | 195.20 | 197.00 | 135.62 | qfq | 7,340,963 | 1,469,141,463 | -0.51% |
| 2026-01-20 | 201.90 | 207.52 | 192.00 | 198.00 | 136.31 | qfq | 8,362,279 | 1,662,735,250 | -1.03% |
| 2026-01-19 | 203.27 | 207.19 | 196.27 | 200.06 | 137.73 | qfq | 9,790,048 | 1,976,249,784 | -3.06% |
| 2026-01-16 | 195.11 | 212.82 | 195.11 | 206.38 | 142.08 | qfq | 12,067,129 | 2,473,161,414 | 12.71% |
| 2026-01-15 | 182.73 | 188.88 | 177.00 | 183.10 | 126.06 | qfq | 6,205,096 | 1,129,116,348 | 2.01% |
| 2026-01-14 | 177.01 | 184.98 | 173.00 | 179.50 | 123.58 | qfq | 8,130,226 | 1,451,254,087 | -0.28% |
| 2026-01-13 | 171.01 | 187.80 | 169.51 | 180.00 | 123.92 | qfq | 11,033,750 | 2,001,958,916 | 3.75% |
| 2026-01-12 | 178.21 | 179.16 | 166.01 | 173.50 | 119.45 | qfq | 9,872,940 | 1,696,950,638 | -4.11% |
| 2026-01-09 | 172.22 | 181.87 | 169.78 | 180.94 | 124.57 | qfq | 10,172,593 | 1,785,851,478 | 4.90% |
| 2026-01-08 | 174.81 | 188.46 | 169.98 | 172.49 | 118.75 | qfq | 13,301,062 | 2,348,282,106 | -1.02% |
| 2026-01-07 | 160.00 | 180.86 | 160.00 | 174.26 | 119.97 | qfq | 10,981,909 | 1,910,570,152 | 4.88% |
| 2026-01-06 | 158.70 | 170.25 | 158.70 | 166.15 | 114.39 | qfq | 11,014,283 | 1,830,250,434 | 3.20% |
| 2026-01-05 | 146.00 | 166.00 | 142.90 | 161.00 | 110.84 | qfq | 13,567,176 | 2,165,590,724 | 16.08% |
| 2025-12-31 | 132.00 | 140.00 | 132.00 | 138.70 | 95.49 | qfq | 11,167,913 | 1,529,127,319 | 2.44% |
| 2025-12-30 | 121.82 | 141.88 | 121.00 | 135.39 | 93.21 | qfq | 15,083,836 | 1,980,119,214 | 8.92% |
| 2025-12-29 | 112.50 | 128.88 | 112.50 | 124.30 | 85.57 | qfq | 13,691,209 | 1,650,002,458 | 14.23% |
| 2025-12-26 | 108.80 | 111.75 | 106.80 | 108.82 | 74.92 | qfq | 5,636,915 | 613,543,951 | -1.70% |
| 2025-12-25 | 106.66 | 114.00 | 104.01 | 110.70 | 76.21 | qfq | 9,615,613 | 1,044,049,917 | 4.14% |
| 2025-12-24 | 108.04 | 109.00 | 106.20 | 106.30 | 73.18 | qfq | 3,682,769 | 394,533,520 | -1.61% |
| 2025-12-23 | 106.96 | 109.18 | 105.69 | 108.04 | 74.38 | qfq | 3,954,014 | 426,127,635 | 1.10% |
| 2025-12-22 | 106.67 | 109.50 | 105.30 | 106.86 | 73.57 | qfq | 5,517,201 | 591,198,788 | 0.20% |
| 2025-12-19 | 109.00 | 110.98 | 106.27 | 106.65 | 73.42 | qfq | 4,235,530 | 458,043,449 | -1.25% |
| 2025-12-18 | 110.30 | 111.30 | 108.00 | 108.00 | 74.35 | qfq | 3,901,462 | 426,696,007 | -2.24% |
| 2025-12-17 | 106.25 | 111.76 | 106.25 | 110.47 | 76.05 | qfq | 6,232,349 | 680,376,763 | 4.46% |
| 2025-12-16 | 107.89 | 108.80 | 105.56 | 105.75 | 72.80 | qfq | 3,311,777 | 352,451,944 | -1.98% |
| 2025-12-15 | 109.96 | 111.50 | 107.75 | 107.89 | 74.28 | qfq | 4,925,500 | 537,487,536 | -2.67% |
| 2025-12-12 | 113.48 | 115.65 | 107.57 | 110.85 | 76.31 | qfq | 9,478,539 | 1,058,720,873 | -2.33% |
| 2025-12-11 | 115.51 | 116.60 | 113.00 | 113.50 | 78.14 | qfq | 5,196,852 | 594,102,350 | -1.65% |
| 2025-12-10 | 116.04 | 117.87 | 113.02 | 115.40 | 79.45 | qfq | 5,340,613 | 616,567,203 | -0.94% |
| 2025-12-09 | 117.76 | 121.73 | 115.87 | 116.50 | 80.20 | qfq | 7,663,611 | 903,168,640 | -4.66% |
| 2025-12-08 | 116.80 | 123.00 | 112.50 | 122.20 | 84.13 | qfq | 12,104,255 | 1,415,603,607 | 3.79% |
| 2025-12-05 | 108.88 | 120.50 | 108.48 | 117.74 | 81.06 | qfq | 14,247,012 | 1,634,618,438 | 7.86% |
| 2025-12-04 | 112.36 | 119.60 | 109.00 | 109.16 | 75.15 | qfq | 14,528,283 | 1,653,268,183 | 3.42% |
| 2025-12-03 | 105.34 | 108.55 | 103.00 | 105.55 | 72.67 | qfq | 6,930,065 | 734,214,124 | 0.14% |
| 2025-12-02 | 104.09 | 108.56 | 101.54 | 105.40 | 72.56 | qfq | 7,045,121 | 745,901,414 | -0.14% |
| 2025-12-01 | 106.08 | 107.49 | 103.10 | 105.55 | 72.67 | qfq | 7,857,560 | 824,793,361 | -1.33% |
| 2025-11-28 | 105.00 | 108.68 | 102.58 | 106.97 | 73.64 | qfq | 10,116,248 | 1,069,411,755 | 1.78% |
| 2025-11-27 | 103.00 | 111.11 | 101.51 | 105.10 | 72.36 | qfq | 12,248,325 | 1,288,051,151 | 0.21% |
| 2025-11-26 | 93.55 | 106.50 | 93.08 | 104.88 | 72.20 | qfq | 13,291,607 | 1,345,345,258 | 11.00% |
| 2025-11-25 | 90.96 | 97.80 | 90.96 | 94.49 | 65.05 | qfq | 8,148,183 | 778,226,211 | 4.21% |
| 2025-11-24 | 87.20 | 91.91 | 86.13 | 90.67 | 62.42 | qfq | 5,399,312 | 484,351,576 | 2.80% |
| 2025-11-21 | 82.00 | 93.04 | 82.00 | 88.20 | 60.72 | qfq | 6,241,139 | 543,811,874 | 6.78% |
| 2025-11-20 | 85.80 | 86.80 | 82.20 | 82.60 | 56.87 | qfq | 2,728,133 | 227,494,489 | -2.82% |
| 2025-11-19 | 88.58 | 90.88 | 84.98 | 85.00 | 58.52 | qfq | 4,173,842 | 368,336,312 | -3.56% |
| 2025-11-18 | 87.00 | 89.87 | 87.00 | 88.14 | 60.68 | qfq | 2,856,639 | 253,197,451 | -30.92% |
| 2025-11-17 | 121.00 | 127.72 | 119.50 | 127.60 | 60.49 | qfq | 2,706,083 | 336,361,893 | 5.56% |
| 2025-11-14 | 122.00 | 123.51 | 119.57 | 120.88 | 57.30 | qfq | 1,701,845 | 205,992,548 | -2.26% |
| 2025-11-13 | 121.80 | 126.20 | 119.72 | 123.68 | 58.63 | qfq | 2,289,012 | 281,654,797 | -0.18% |
| 2025-11-12 | 129.36 | 133.30 | 122.95 | 123.90 | 58.73 | qfq | 3,285,826 | 418,371,416 | -3.95% |
| 2025-11-11 | 128.03 | 130.68 | 125.65 | 129.00 | 61.15 | qfq | 2,355,546 | 300,811,137 | 0.85% |
| 2025-11-10 | 132.00 | 132.66 | 125.06 | 127.91 | 60.64 | qfq | 3,680,881 | 472,251,721 | -3.74% |
| 2025-11-07 | 137.66 | 137.80 | 130.00 | 132.88 | 62.99 | qfq | 4,385,171 | 582,463,388 | -4.68% |
| 2025-11-06 | 134.13 | 139.70 | 130.65 | 139.40 | 66.08 | qfq | 6,210,600 | 840,766,376 | 4.03% |
| 2025-11-05 | 126.73 | 135.65 | 125.17 | 134.00 | 63.52 | qfq | 4,963,227 | 658,043,408 | 4.12% |
| 2025-11-04 | 133.51 | 135.54 | 127.57 | 128.70 | 61.01 | qfq | 4,109,675 | 536,604,813 | -3.96% |
| 2025-11-03 | 130.12 | 140.51 | 130.12 | 134.00 | 63.52 | qfq | 7,178,784 | 976,855,639 | 3.85% |
| 2025-10-31 | 116.01 | 133.87 | 116.00 | 129.03 | 61.17 | qfq | 8,309,795 | 1,055,395,345 | 10.85% |
| 2025-10-30 | 121.47 | 121.47 | 116.00 | 116.40 | 55.18 | qfq | 2,376,072 | 279,719,364 | -3.60% |
| 2025-10-29 | 118.50 | 122.48 | 118.00 | 120.75 | 57.24 | qfq | 2,274,985 | 273,527,068 | 1.45% |
| 2025-10-28 | 120.00 | 120.95 | 117.33 | 119.02 | 56.42 | qfq | 2,451,420 | 292,410,510 | 0.27% |
| 2025-10-27 | 121.68 | 123.44 | 117.20 | 118.70 | 56.27 | qfq | 3,504,368 | 419,350,302 | -1.70% |
| 2025-10-24 | 117.83 | 121.70 | 114.57 | 120.75 | 57.24 | qfq | 4,156,142 | 491,022,781 | 3.76% |
| 2025-10-23 | 117.14 | 118.44 | 114.02 | 116.37 | 55.17 | qfq | 1,939,073 | 224,752,401 | -0.54% |
| 2025-10-22 | 116.44 | 120.00 | 116.13 | 117.00 | 55.46 | qfq | 2,329,406 | 274,792,207 | -0.65% |
| 2025-10-21 | 114.95 | 118.39 | 114.20 | 117.77 | 55.83 | qfq | 3,292,759 | 383,774,768 | 1.89% |
| 2025-10-20 | 107.40 | 116.98 | 107.40 | 115.59 | 54.80 | qfq | 5,726,011 | 655,096,762 | 8.56% |
| 2025-10-17 | 108.62 | 109.60 | 105.98 | 106.48 | 50.48 | qfq | 2,657,202 | 285,213,658 | -1.91% |
| 2025-10-16 | 111.20 | 112.12 | 108.16 | 108.55 | 51.46 | qfq | 3,539,220 | 387,707,982 | -2.93% |
| 2025-10-15 | 112.64 | 116.00 | 107.64 | 111.83 | 53.01 | qfq | 6,691,782 | 744,698,225 | 0.57% |
| 2025-10-14 | 119.58 | 120.24 | 110.66 | 111.20 | 52.71 | qfq | 4,313,167 | 496,139,462 | -5.53% |
| 2025-10-13 | 120.00 | 122.78 | 115.20 | 117.71 | 55.80 | qfq | 5,116,199 | 606,517,399 | -7.58% |
| 2025-10-10 | 135.31 | 135.80 | 126.85 | 127.36 | 60.38 | qfq | 3,606,535 | 471,607,112 | -5.86% |
| 2025-10-09 | 132.99 | 138.37 | 127.31 | 135.29 | 64.13 | qfq | 4,003,852 | 538,290,337 | 0.96% |
| 2025-09-30 | 133.53 | 138.02 | 129.60 | 134.00 | 63.52 | qfq | 4,705,026 | 627,874,324 | -0.01% |
| 2025-09-29 | 127.90 | 135.88 | 127.90 | 134.02 | 63.53 | qfq | 4,642,667 | 617,144,031 | 5.24% |
| 2025-09-26 | 131.00 | 133.81 | 127.08 | 127.35 | 60.37 | qfq | 3,216,891 | 417,412,216 | -3.89% |
| 2025-09-25 | 135.85 | 137.78 | 131.23 | 132.50 | 62.81 | qfq | 4,126,622 | 551,244,513 | -2.43% |
| 2025-09-24 | 132.00 | 136.88 | 130.20 | 135.80 | 64.38 | qfq | 6,009,428 | 809,295,914 | 2.55% |
| 2025-09-23 | 131.01 | 135.50 | 128.18 | 132.42 | 62.77 | qfq | 5,501,590 | 725,336,337 | 1.49% |
| 2025-09-22 | 120.90 | 132.32 | 120.90 | 130.47 | 61.85 | qfq | 7,572,568 | 976,805,356 | 7.92% |
| 2025-09-19 | 127.24 | 127.89 | 119.74 | 120.90 | 57.31 | qfq | 7,999,794 | 981,103,486 | -7.00% |
| 2025-09-18 | 131.00 | 141.26 | 125.80 | 130.00 | 61.63 | qfq | 12,286,853 | 1,646,330,158 | 0.31% |
| 2025-09-17 | 125.35 | 131.00 | 125.11 | 129.60 | 61.44 | qfq | 7,950,180 | 1,022,470,987 | 0.97% |
| 2025-09-16 | 117.50 | 129.78 | 116.58 | 128.35 | 60.84 | qfq | 11,430,074 | 1,396,729,584 | 12.02% |
| 2025-09-15 | 112.21 | 119.80 | 110.86 | 114.58 | 54.32 | qfq | 6,664,983 | 772,086,034 | 3.37% |
| 2025-09-12 | 114.07 | 116.06 | 110.37 | 110.84 | 52.54 | qfq | 6,371,155 | 721,711,284 | -1.90% |
| 2025-09-11 | 106.19 | 113.41 | 104.56 | 112.99 | 53.56 | qfq | 7,883,622 | 867,810,487 | 6.19% |
| 2025-09-10 | 108.00 | 113.48 | 106.04 | 106.40 | 50.44 | qfq | 6,735,748 | 735,344,580 | -3.62% |
| 2025-09-09 | 106.00 | 112.98 | 102.30 | 110.40 | 52.34 | qfq | 8,874,838 | 955,700,222 | 2.41% |
| 2025-09-08 | 104.00 | 109.79 | 104.00 | 107.80 | 51.10 | qfq | 7,030,420 | 756,616,378 | 3.86% |
| 2025-09-05 | 99.81 | 107.77 | 98.81 | 103.79 | 49.20 | qfq | 6,234,026 | 642,888,367 | 3.99% |
| 2025-09-04 | 108.18 | 108.88 | 97.99 | 99.81 | 47.31 | qfq | 6,815,768 | 702,412,431 | -6.86% |
| 2025-09-03 | 115.00 | 116.89 | 106.69 | 107.16 | 50.80 | qfq | 9,489,110 | 1,053,880,377 | -5.02% |
| 2025-09-02 | 101.47 | 121.62 | 92.81 | 112.82 | 53.48 | qfq | 17,240,294 | 1,843,178,570 | 11.32% |
| 2025-09-01 | 99.78 | 103.25 | 97.55 | 101.35 | 48.04 | qfq | 4,733,933 | 476,806,750 | 1.06% |
| 2025-08-29 | 99.00 | 102.80 | 97.46 | 100.29 | 47.54 | qfq | 4,731,483 | 473,255,226 | 1.83% |
| 2025-08-28 | 100.20 | 101.98 | 96.02 | 98.49 | 46.69 | qfq | 5,902,617 | 580,952,863 | -2.75% |
| 2025-08-27 | 102.82 | 108.00 | 101.00 | 101.27 | 48.01 | qfq | 4,896,819 | 512,055,787 | -1.65% |
| 2025-08-26 | 107.00 | 107.00 | 102.80 | 102.97 | 48.81 | qfq | 4,739,127 | 493,882,026 | -3.86% |
| 2025-08-25 | 107.50 | 112.68 | 106.50 | 107.10 | 50.77 | qfq | 6,310,459 | 688,946,165 | -1.27% |
| 2025-08-22 | 104.88 | 109.00 | 103.80 | 108.48 | 51.42 | qfq | 4,302,610 | 462,815,244 | 3.55% |
| 2025-08-21 | 108.20 | 108.97 | 103.80 | 104.76 | 49.66 | qfq | 4,222,745 | 449,502,563 | -2.98% |
| 2025-08-20 | 107.10 | 110.26 | 105.34 | 107.98 | 51.19 | qfq | 6,165,403 | 662,873,790 | -1.18% |
| 2025-08-19 | 102.18 | 112.80 | 99.58 | 109.27 | 51.80 | qfq | 9,395,332 | 999,601,382 | 6.69% |
| 2025-08-18 | 102.50 | 104.99 | 101.17 | 102.42 | 48.55 | qfq | 5,490,342 | 565,896,861 | 0.46% |
| 2025-08-15 | 100.08 | 102.75 | 98.90 | 101.95 | 48.33 | qfq | 4,852,564 | 490,703,266 | 2.14% |
| 2025-08-14 | 101.33 | 102.02 | 98.45 | 99.81 | 47.31 | qfq | 3,946,521 | 396,864,363 | -1.47% |
| 2025-08-13 | 101.68 | 104.39 | 100.58 | 101.30 | 48.02 | qfq | 4,552,524 | 464,489,750 | -1.18% |
| 2025-08-12 | 100.89 | 103.44 | 99.95 | 102.51 | 48.59 | qfq | 4,455,226 | 453,680,261 | 1.40% |
| 2025-08-11 | 102.97 | 102.97 | 98.50 | 101.09 | 47.92 | qfq | 6,893,593 | 695,801,209 | -1.66% |
| 2025-08-08 | 102.64 | 106.49 | 100.50 | 102.80 | 48.73 | qfq | 5,945,011 | 615,259,952 | -0.68% |
| 2025-08-07 | 105.69 | 106.50 | 100.00 | 103.50 | 49.06 | qfq | 7,967,345 | 818,946,290 | -1.50% |
| 2025-08-06 | 94.35 | 105.18 | 94.20 | 105.08 | 49.81 | qfq | 13,506,595 | 1,365,794,697 | 10.35% |
| 2025-08-05 | 96.00 | 97.57 | 93.63 | 95.22 | 45.14 | qfq | 3,779,888 | 360,598,323 | 0.36% |
| 2025-08-04 | 88.86 | 94.88 | 88.68 | 94.88 | 44.98 | qfq | 5,030,292 | 464,281,840 | 5.75% |
| 2025-08-01 | 92.20 | 93.45 | 89.01 | 89.72 | 42.53 | qfq | 4,828,123 | 436,190,510 | -3.30% |
| 2025-07-31 | 93.08 | 96.68 | 92.61 | 92.78 | 43.98 | qfq | 3,987,012 | 376,747,836 | -1.22% |
| 2025-07-30 | 96.10 | 96.70 | 93.00 | 93.93 | 44.53 | qfq | 4,521,011 | 427,294,248 | -3.12% |
| 2025-07-29 | 93.80 | 98.98 | 93.66 | 96.95 | 45.96 | qfq | 5,601,555 | 542,451,885 | 2.74% |
| 2025-07-28 | 97.30 | 98.54 | 93.68 | 94.36 | 44.73 | qfq | 3,495,361 | 333,762,736 | -1.38% |
| 2025-07-25 | 95.55 | 96.54 | 94.50 | 95.68 | 45.36 | qfq | 2,963,205 | 282,411,243 | -0.89% |
| 2025-07-24 | 94.80 | 99.80 | 94.80 | 96.54 | 45.76 | qfq | 5,826,114 | 569,528,797 | 1.94% |
| 2025-07-23 | 92.37 | 95.00 | 92.35 | 94.70 | 44.89 | qfq | 4,574,394 | 428,528,006 | 1.47% |
| 2025-07-22 | 94.58 | 95.46 | 93.30 | 93.33 | 44.24 | qfq | 4,542,372 | 427,781,074 | -3.28% |
| 2025-07-21 | 98.90 | 100.00 | 93.50 | 96.50 | 45.75 | qfq | 7,390,931 | 713,279,470 | -1.42% |
| 2025-07-18 | 96.26 | 98.88 | 95.50 | 97.89 | 46.40 | qfq | 5,057,680 | 490,800,668 | 0.45% |
| 2025-07-17 | 99.10 | 102.19 | 96.20 | 97.45 | 46.20 | qfq | 7,882,820 | 780,272,356 | -1.46% |
| 2025-07-16 | 92.50 | 101.00 | 90.00 | 98.89 | 46.88 | qfq | 8,917,135 | 867,203,058 | 7.00% |
| 2025-07-15 | 91.02 | 93.80 | 90.75 | 92.42 | 43.81 | qfq | 5,057,083 | 465,053,535 | -0.55% |
| 2025-07-14 | 85.00 | 93.39 | 84.51 | 92.93 | 44.05 | qfq | 8,606,942 | 769,539,551 | 9.61% |
| 2025-07-11 | 82.08 | 85.58 | 81.30 | 84.78 | 40.19 | qfq | 4,879,778 | 409,488,165 | 3.30% |
| 2025-07-10 | 81.50 | 83.08 | 81.00 | 82.07 | 38.91 | qfq | 3,051,700 | 250,048,279 | -0.58% |
| 2025-07-09 | 84.39 | 87.29 | 82.44 | 82.55 | 39.13 | qfq | 5,371,034 | 455,202,287 | -1.08% |
| 2025-07-08 | 83.00 | 84.32 | 82.47 | 83.45 | 39.56 | qfq | 3,260,100 | 272,349,011 | -0.30% |
| 2025-07-07 | 85.49 | 85.49 | 83.00 | 83.70 | 39.68 | qfq | 4,241,755 | 355,939,003 | -2.78% |
| 2025-07-04 | 87.10 | 88.39 | 85.58 | 86.09 | 40.81 | qfq | 4,010,160 | 346,592,200 | -2.67% |
| 2025-07-03 | 88.95 | 93.56 | 86.60 | 88.45 | 41.93 | qfq | 5,855,495 | 526,297,798 | -1.06% |
| 2025-07-02 | 88.02 | 90.11 | 87.34 | 89.40 | 42.38 | qfq | 3,855,410 | 341,907,291 | 0.17% |
| 2025-07-01 | 88.50 | 90.87 | 87.87 | 89.25 | 42.31 | qfq | 3,233,610 | 288,745,770 | -0.04% |
| 2025-06-30 | 88.75 | 91.87 | 87.88 | 89.29 | 42.33 | qfq | 5,176,935 | 466,286,837 | 0.61% |
| 2025-06-27 | 88.30 | 90.88 | 87.22 | 88.75 | 42.07 | qfq | 6,544,875 | 582,873,670 | -0.48% |
| 2025-06-26 | 89.95 | 92.48 | 88.10 | 89.18 | 42.28 | qfq | 9,924,675 | 892,119,131 | 4.56% |
| 2025-06-25 | 81.24 | 86.07 | 81.08 | 85.29 | 40.43 | qfq | 9,995,240 | 842,103,603 | 5.01% |
| 2025-06-24 | 75.00 | 83.00 | 74.71 | 81.22 | 38.50 | qfq | 11,628,170 | 929,869,093 | 9.03% |
| 2025-06-23 | 76.57 | 77.77 | 73.87 | 74.49 | 35.31 | qfq | 7,234,394 | 543,963,977 | -3.45% |
| 2025-06-20 | 80.74 | 80.74 | 75.00 | 77.15 | 36.57 | qfq | 7,749,415 | 596,511,820 | -2.85% |
| 2025-06-19 | 94.49 | 95.11 | 77.00 | 79.41 | 37.64 | qfq | 16,187,927 | 1,374,308,164 | -15.75% |
| 2025-06-18 | 94.51 | 96.78 | 93.24 | 94.26 | 44.68 | qfq | 3,798,362 | 359,683,155 | 0.53% |
| 2025-06-17 | 97.26 | 97.91 | 93.08 | 93.76 | 44.45 | qfq | 3,757,504 | 354,906,540 | -3.75% |
| 2025-06-16 | 97.10 | 100.65 | 96.55 | 97.41 | 46.18 | qfq | 3,078,281 | 302,814,355 | -0.33% |
| 2025-06-13 | 100.06 | 102.28 | 97.50 | 97.73 | 46.33 | qfq | 2,651,166 | 262,056,494 | -2.42% |
| 2025-06-12 | 97.39 | 102.48 | 97.39 | 100.15 | 47.48 | qfq | 3,743,268 | 373,984,344 | 2.30% |
| 2025-06-11 | 97.69 | 99.88 | 95.89 | 97.90 | 46.41 | qfq | 4,526,486 | 445,655,197 | 2.25% |
| 2025-06-10 | 103.00 | 103.55 | 94.39 | 95.75 | 45.39 | qfq | 6,842,991 | 663,001,323 | -7.25% |
| 2025-06-09 | 103.01 | 108.50 | 101.70 | 103.24 | 48.94 | qfq | 4,237,205 | 443,667,234 | 0.14% |
| 2025-06-06 | 103.81 | 104.50 | 100.50 | 103.10 | 48.87 | qfq | 3,900,646 | 398,320,553 | -2.16% |
| 2025-06-05 | 105.65 | 107.96 | 103.58 | 105.38 | 49.96 | qfq | 3,533,018 | 373,990,118 | -0.29% |
| 2025-06-04 | 102.38 | 108.29 | 101.66 | 105.69 | 50.10 | qfq | 5,589,383 | 583,561,057 | 3.31% |
| 2025-06-03 | 104.69 | 109.60 | 101.40 | 102.30 | 48.50 | qfq | 6,052,330 | 639,720,802 | -5.28% |
| 2025-05-30 | 111.22 | 112.88 | 104.80 | 108.00 | 51.20 | qfq | 5,070,302 | 552,135,541 | -5.26% |
| 2025-05-29 | 110.70 | 118.00 | 102.00 | 114.00 | 54.04 | qfq | 8,804,592 | 960,741,485 | 2.98% |
| 2025-05-28 | 106.92 | 115.18 | 105.20 | 110.70 | 52.48 | qfq | 7,827,913 | 866,385,394 | 3.19% |
| 2025-05-27 | 99.01 | 108.00 | 96.98 | 107.28 | 50.86 | qfq | 8,517,874 | 882,355,266 | 6.32% |
| 2025-05-26 | 100.67 | 103.44 | 99.17 | 100.90 | 47.83 | qfq | 5,071,520 | 512,061,393 | 2.23% |
| 2025-05-23 | 96.00 | 104.10 | 94.38 | 98.70 | 46.79 | qfq | 5,902,463 | 586,824,162 | -29.69% |
| 2025-05-22 | 135.47 | 144.65 | 135.20 | 140.37 | 45.76 | qfq | 3,213,291 | 453,944,321 | 2.10% |
| 2025-05-21 | 135.51 | 142.28 | 134.01 | 137.48 | 44.82 | qfq | 3,508,736 | 485,044,887 | -0.94% |
| 2025-05-20 | 145.00 | 151.53 | 138.74 | 138.78 | 45.24 | qfq | 4,406,700 | 637,232,782 | -6.10% |
| 2025-05-19 | 139.00 | 148.88 | 135.50 | 147.80 | 48.18 | qfq | 5,361,090 | 762,610,655 | 6.03% |
| 2025-05-16 | 132.34 | 145.00 | 132.34 | 139.40 | 45.44 | qfq | 5,803,210 | 805,988,162 | 4.28% |
| 2025-05-15 | 132.45 | 134.50 | 129.00 | 133.68 | 43.58 | qfq | 3,342,000 | 440,254,081 | 0.61% |
| 2025-05-14 | 133.72 | 137.80 | 131.20 | 132.87 | 43.32 | qfq | 3,541,354 | 475,366,916 | -2.09% |
| 2025-05-13 | 141.00 | 141.21 | 134.00 | 135.70 | 44.24 | qfq | 3,147,525 | 431,666,980 | -2.69% |
| 2025-05-12 | 135.00 | 141.78 | 132.02 | 139.45 | 45.46 | qfq | 5,755,235 | 789,316,703 | 6.21% |
| 2025-05-09 | 134.75 | 136.50 | 126.00 | 131.30 | 42.80 | qfq | 5,438,098 | 712,529,624 | -2.60% |
| 2025-05-08 | 122.00 | 141.88 | 120.44 | 134.80 | 43.94 | qfq | 7,512,621 | 967,827,140 | 10.20% |
| 2025-05-07 | 124.00 | 125.88 | 120.30 | 122.32 | 39.88 | qfq | 4,535,287 | 554,521,223 | -0.31% |
| 2025-05-06 | 122.00 | 124.33 | 118.10 | 122.70 | 40.00 | qfq | 5,397,240 | 656,344,455 | 3.20% |
| 2025-04-30 | 105.55 | 122.88 | 103.61 | 118.90 | 38.76 | qfq | 6,673,759 | 757,058,620 | 13.24% |
| 2025-04-29 | 104.10 | 107.50 | 101.69 | 105.00 | 34.23 | qfq | 3,305,133 | 347,597,203 | 0.62% |
| 2025-04-28 | 105.07 | 110.93 | 102.01 | 104.35 | 34.02 | qfq | 4,489,144 | 476,393,887 | -0.62% |
| 2025-04-25 | 100.70 | 107.20 | 99.36 | 105.00 | 34.23 | qfq | 5,218,942 | 543,168,937 | 3.82% |
| 2025-04-24 | 102.00 | 104.58 | 100.02 | 101.14 | 32.97 | qfq | 5,200,400 | 531,258,773 | 1.62% |
| 2025-04-23 | 92.78 | 101.98 | 92.45 | 99.53 | 32.45 | qfq | 6,933,800 | 677,619,306 | 10.32% |
| 2025-04-22 | 93.95 | 93.95 | 89.98 | 90.22 | 29.41 | qfq | 3,588,000 | 329,957,411 | -3.11% |
| 2025-04-21 | 84.97 | 95.85 | 84.50 | 93.12 | 30.36 | qfq | 5,193,977 | 473,988,173 | 8.00% |
| 2025-04-18 | 88.34 | 89.50 | 85.83 | 86.22 | 28.11 | qfq | 2,294,660 | 200,374,525 | -2.71% |
| 2025-04-17 | 89.52 | 91.22 | 88.34 | 88.62 | 28.89 | qfq | 2,050,435 | 183,491,519 | -1.01% |
| 2025-04-16 | 91.44 | 91.99 | 87.72 | 89.52 | 29.18 | qfq | 3,112,846 | 279,018,348 | -2.10% |
| 2025-04-15 | 91.33 | 93.62 | 89.42 | 91.44 | 29.81 | qfq | 3,784,067 | 346,238,583 | 1.02% |
| 2025-04-14 | 92.81 | 94.41 | 89.40 | 90.52 | 29.51 | qfq | 4,564,265 | 419,419,757 | -0.40% |
| 2025-04-11 | 87.00 | 93.33 | 86.40 | 90.88 | 29.63 | qfq | 4,592,860 | 414,225,670 | 5.19% |
| 2025-04-10 | 88.50 | 93.50 | 86.00 | 86.40 | 28.17 | qfq | 6,193,660 | 554,145,795 | 4.60% |
| 2025-04-09 | 77.66 | 83.49 | 70.00 | 82.60 | 26.93 | qfq | 5,771,585 | 455,693,468 | 3.25% |
| 2025-04-08 | 82.54 | 84.50 | 77.47 | 80.00 | 26.08 | qfq | 5,884,256 | 475,513,540 | -2.91% |
| 2025-04-07 | 91.00 | 95.88 | 82.40 | 82.40 | 26.86 | qfq | 3,040,619 | 264,515,860 | -20.00% |
| 2025-04-03 | 104.26 | 107.98 | 102.44 | 103.00 | 33.58 | qfq | 2,440,400 | 255,810,821 | -1.64% |
| 2025-04-02 | 101.32 | 106.40 | 101.32 | 104.72 | 34.14 | qfq | 3,129,678 | 326,874,041 | 2.85% |
| 2025-04-01 | 105.18 | 106.65 | 101.00 | 101.82 | 33.19 | qfq | 2,284,208 | 235,050,804 | -2.65% |
| 2025-03-31 | 105.39 | 106.10 | 99.81 | 104.59 | 34.10 | qfq | 3,858,190 | 395,106,374 | -2.54% |
| 2025-03-28 | 109.00 | 111.98 | 106.80 | 107.32 | 34.99 | qfq | 2,418,500 | 262,054,809 | -2.44% |
| 2025-03-27 | 109.10 | 114.00 | 109.10 | 110.00 | 35.86 | qfq | 2,959,438 | 329,200,843 | 0.00% |
| 2025-03-26 | 106.00 | 114.95 | 106.00 | 110.00 | 35.86 | qfq | 4,537,439 | 508,006,437 | 2.99% |
| 2025-03-25 | 113.00 | 115.86 | 106.02 | 106.81 | 34.82 | qfq | 3,789,800 | 416,157,416 | -4.81% |
| 2025-03-24 | 113.00 | 115.52 | 109.28 | 112.21 | 36.58 | qfq | 3,892,299 | 437,236,943 | 2.01% |
| 2025-03-21 | 119.00 | 119.50 | 109.38 | 110.00 | 35.86 | qfq | 6,504,300 | 734,630,004 | -9.09% |
| 2025-03-20 | 125.20 | 126.74 | 118.51 | 121.00 | 39.45 | qfq | 3,560,200 | 432,720,076 | -3.51% |
| 2025-03-19 | 124.57 | 129.63 | 122.88 | 125.40 | 40.88 | qfq | 3,129,800 | 395,513,418 | -0.48% |
| 2025-03-18 | 124.33 | 126.60 | 121.70 | 126.00 | 41.08 | qfq | 3,099,000 | 384,739,155 | 1.44% |
| 2025-03-17 | 123.70 | 125.96 | 116.51 | 124.21 | 40.49 | qfq | 5,635,122 | 684,749,902 | -2.20% |
| 2025-03-14 | 119.50 | 131.80 | 118.56 | 127.01 | 41.41 | qfq | 6,505,083 | 806,507,613 | 4.41% |
| 2025-03-13 | 132.60 | 132.65 | 119.37 | 121.64 | 39.65 | qfq | 5,415,600 | 674,600,844 | -9.89% |
| 2025-03-12 | 130.50 | 138.89 | 129.80 | 134.99 | 44.01 | qfq | 4,959,200 | 669,782,364 | 4.93% |
| 2025-03-11 | 125.34 | 131.96 | 125.30 | 128.65 | 41.94 | qfq | 4,285,100 | 551,925,804 | 0.16% |
| 2025-03-10 | 142.32 | 143.54 | 127.23 | 128.44 | 41.87 | qfq | 5,622,416 | 746,313,141 | -10.53% |
| 2025-03-07 | 130.60 | 152.00 | 130.60 | 143.55 | 46.80 | qfq | 7,354,650 | 1,045,426,798 | 10.36% |
| 2025-03-06 | 122.00 | 134.76 | 120.61 | 130.08 | 42.41 | qfq | 6,084,900 | 789,931,483 | 5.87% |
| 2025-03-05 | 115.00 | 123.70 | 113.21 | 122.87 | 40.06 | qfq | 4,216,340 | 507,156,190 | 5.80% |
| 2025-03-04 | 113.00 | 119.38 | 112.01 | 116.13 | 37.86 | qfq | 4,054,832 | 473,656,009 | 1.88% |
| 2025-03-03 | 117.00 | 117.35 | 111.23 | 113.99 | 37.16 | qfq | 3,572,130 | 408,717,269 | -0.88% |
| 2025-02-28 | 123.00 | 124.99 | 114.00 | 115.00 | 37.49 | qfq | 5,381,312 | 633,669,561 | -8.73% |
| 2025-02-27 | 126.57 | 128.35 | 121.00 | 126.00 | 41.08 | qfq | 5,165,560 | 646,601,436 | 0.49% |
| 2025-02-26 | 131.00 | 144.00 | 123.99 | 125.39 | 40.88 | qfq | 6,508,641 | 864,354,908 | -4.86% |
| 2025-02-25 | 130.49 | 135.65 | 125.02 | 131.80 | 42.97 | qfq | 3,907,730 | 510,252,989 | -2.50% |
| 2025-02-24 | 125.34 | 139.00 | 125.34 | 135.18 | 44.07 | qfq | 5,110,216 | 680,275,037 | 6.27% |
| 2025-02-21 | 125.69 | 129.80 | 123.33 | 127.20 | 41.47 | qfq | 4,235,060 | 533,686,460 | 0.16% |
| 2025-02-20 | 126.02 | 132.00 | 123.04 | 127.00 | 41.40 | qfq | 4,471,193 | 563,834,629 | -1.88% |
| 2025-02-19 | 110.00 | 130.00 | 107.68 | 129.43 | 42.19 | qfq | 6,153,954 | 750,054,657 | 15.56% |
| 2025-02-18 | 107.00 | 115.50 | 105.88 | 112.00 | 36.51 | qfq | 5,650,322 | 624,084,036 | 3.39% |
| 2025-02-17 | 102.00 | 109.00 | 100.03 | 108.33 | 35.32 | qfq | 5,228,383 | 546,526,840 | 6.21% |
| 2025-02-14 | 109.00 | 115.00 | 100.81 | 102.00 | 33.25 | qfq | 6,944,462 | 737,037,814 | -7.35% |
| 2025-02-13 | 107.21 | 113.21 | 105.00 | 110.09 | 35.89 | qfq | 5,202,500 | 568,402,021 | 1.00% |
| 2025-02-12 | 109.24 | 113.54 | 106.53 | 109.00 | 35.53 | qfq | 4,994,529 | 544,234,895 | -3.54% |
| 2025-02-11 | 109.00 | 120.00 | 109.00 | 113.00 | 36.84 | qfq | 6,331,688 | 724,594,416 | 0.53% |
| 2025-02-10 | 95.88 | 112.99 | 94.00 | 112.40 | 36.64 | qfq | 8,244,499 | 858,804,251 | 15.58% |
| 2025-02-07 | 95.38 | 102.00 | 93.13 | 97.25 | 31.70 | qfq | 7,302,218 | 712,377,260 | 4.91% |
| 2025-02-06 | 88.00 | 97.25 | 87.84 | 92.70 | 30.22 | qfq | 6,138,191 | 573,446,616 | 3.24% |
| 2025-02-05 | 87.00 | 91.41 | 85.28 | 89.79 | 29.27 | qfq | 4,897,997 | 434,071,927 | 4.44% |
| 2025-01-27 | 88.23 | 88.66 | 85.58 | 85.97 | 28.03 | qfq | 3,293,512 | 285,069,219 | -3.40% |
| 2025-01-24 | 87.10 | 90.20 | 87.10 | 89.00 | 29.01 | qfq | 4,271,412 | 378,593,613 | 1.85% |
| 2025-01-23 | 91.00 | 92.30 | 86.52 | 87.38 | 28.49 | qfq | 4,168,100 | 372,638,038 | -3.35% |
| 2025-01-22 | 89.90 | 92.99 | 88.70 | 90.41 | 29.47 | qfq | 5,200,400 | 474,210,414 | -0.78% |
| 2025-01-21 | 81.00 | 91.82 | 80.50 | 91.12 | 29.71 | qfq | 8,031,962 | 692,801,440 | 12.84% |
| 2025-01-20 | 81.66 | 82.44 | 79.53 | 80.75 | 26.32 | qfq | 3,497,263 | 283,242,859 | 0.96% |
| 2025-01-17 | 79.87 | 82.75 | 79.12 | 79.98 | 26.07 | qfq | 3,605,800 | 290,218,055 | -1.09% |
| 2025-01-16 | 83.50 | 84.48 | 80.10 | 80.86 | 26.36 | qfq | 4,628,095 | 379,230,418 | -2.82% |
| 2025-01-15 | 84.00 | 84.55 | 81.12 | 83.21 | 27.13 | qfq | 5,059,299 | 418,645,488 | -1.53% |
| 2025-01-14 | 76.05 | 85.37 | 75.51 | 84.50 | 27.55 | qfq | 8,438,114 | 685,448,348 | 10.75% |
| 2025-01-13 | 76.00 | 80.97 | 75.08 | 76.30 | 24.87 | qfq | 6,980,400 | 545,014,806 | -1.81% |
| 2025-01-10 | 76.98 | 82.50 | 76.00 | 77.71 | 25.33 | qfq | 7,531,488 | 597,021,870 | 0.92% |
| 2025-01-09 | 70.48 | 80.00 | 69.68 | 77.00 | 25.10 | qfq | 7,694,860 | 569,528,281 | 9.22% |
| 2025-01-08 | 64.84 | 71.88 | 63.63 | 70.50 | 22.98 | qfq | 6,051,586 | 413,246,378 | 8.13% |
| 2025-01-07 | 61.80 | 65.27 | 61.80 | 65.20 | 21.26 | qfq | 3,380,972 | 214,621,234 | 5.74% |
| 2025-01-06 | 65.11 | 65.66 | 60.55 | 61.66 | 20.10 | qfq | 4,898,267 | 306,033,689 | -6.15% |
| 2025-01-03 | 73.09 | 73.42 | 65.31 | 65.70 | 21.42 | qfq | 4,577,015 | 314,055,813 | -10.73% |
| 2025-01-02 | 71.28 | 76.20 | 70.18 | 73.60 | 23.99 | qfq | 3,677,388 | 269,548,190 | 1.11% |
| 2024-12-31 | 76.51 | 77.60 | 72.52 | 72.79 | 23.73 | qfq | 2,986,372 | 224,208,583 | -3.45% |
| 2024-12-30 | 77.10 | 78.65 | 75.08 | 75.39 | 24.58 | qfq | 3,136,872 | 240,239,054 | -3.67% |
| 2024-12-27 | 80.02 | 82.80 | 76.80 | 78.26 | 25.51 | qfq | 4,101,400 | 326,639,786 | -3.14% |
| 2024-12-26 | 77.50 | 81.58 | 76.89 | 80.80 | 26.34 | qfq | 4,541,400 | 364,175,286 | 2.98% |
| 2024-12-25 | 77.19 | 80.80 | 74.28 | 78.46 | 25.58 | qfq | 4,229,603 | 327,784,854 | -0.43% |
| 2024-12-24 | 80.00 | 82.86 | 76.28 | 78.80 | 25.69 | qfq | 5,026,055 | 399,791,661 | -0.33% |
| 2024-12-23 | 77.92 | 81.60 | 76.00 | 79.06 | 25.77 | qfq | 5,930,741 | 465,567,029 | 0.92% |
| 2024-12-20 | 71.81 | 82.00 | 71.52 | 78.34 | 25.54 | qfq | 6,964,261 | 535,649,871 | 8.31% |
| 2024-12-19 | 69.55 | 73.85 | 69.50 | 72.33 | 23.58 | qfq | 4,216,035 | 303,257,191 | 1.42% |
| 2024-12-18 | 70.11 | 72.35 | 68.39 | 71.32 | 23.25 | qfq | 3,894,200 | 275,442,176 | 1.89% |
| 2024-12-17 | 72.92 | 74.49 | 69.58 | 70.00 | 22.82 | qfq | 4,688,529 | 334,766,570 | -4.72% |
| 2024-12-16 | 75.94 | 77.32 | 72.44 | 73.47 | 23.95 | qfq | 5,224,410 | 389,804,257 | -3.33% |
| 2024-12-13 | 77.00 | 81.63 | 75.44 | 76.00 | 24.78 | qfq | 6,180,553 | 486,661,053 | -2.91% |
| 2024-12-12 | 80.15 | 84.80 | 77.00 | 78.28 | 25.52 | qfq | 7,671,020 | 616,042,278 | -5.69% |
| 2024-12-11 | 74.50 | 92.00 | 73.01 | 83.00 | 27.06 | qfq | 10,765,690 | 840,061,321 | 7.93% |
| 2024-12-10 | 71.97 | 82.00 | 70.09 | 76.90 | 25.07 | qfq | 11,417,855 | 867,879,565 | 10.25% |
| 2024-12-09 | 64.50 | 70.00 | 64.13 | 69.75 | 22.74 | qfq | 9,290,946 | 625,755,136 | 5.73% |
| 2024-12-06 | 68.00 | 68.66 | 64.01 | 65.97 | 21.51 | qfq | 9,400,115 | 617,837,039 | -4.11% |
| 2024-12-05 | 67.48 | 73.00 | 65.50 | 68.80 | 22.43 | qfq | 14,202,470 | 982,050,817 | 1.93% |
| 2024-12-04 | 59.41 | 71.23 | 59.00 | 67.50 | 22.00 | qfq | 18,103,444 | 1,204,393,406 | 13.71% |
| 2024-12-03 | 60.89 | 62.13 | 59.14 | 59.36 | 19.35 | qfq | 6,735,566 | 408,823,476 | -3.51% |
| 2024-12-02 | 62.62 | 66.64 | 61.35 | 61.52 | 20.06 | qfq | 10,549,226 | 669,235,668 | -1.87% |
| 2024-11-29 | 58.00 | 64.30 | 57.62 | 62.69 | 20.44 | qfq | 8,411,275 | 515,766,029 | 9.08% |
| 2024-11-28 | 58.60 | 60.24 | 57.17 | 57.47 | 18.74 | qfq | 3,668,033 | 215,560,418 | -2.79% |
| 2024-11-27 | 56.00 | 59.88 | 55.01 | 59.12 | 19.27 | qfq | 5,093,700 | 296,539,495 | 4.03% |
| 2024-11-26 | 58.59 | 58.59 | 55.79 | 56.83 | 18.53 | qfq | 5,371,023 | 304,888,054 | -4.62% |
| 2024-11-25 | 58.50 | 60.44 | 57.35 | 59.58 | 19.42 | qfq | 5,152,523 | 303,747,833 | 2.72% |
| 2024-11-22 | 61.00 | 63.66 | 58.00 | 58.00 | 18.91 | qfq | 8,156,046 | 500,171,663 | -6.35% |
| 2024-11-21 | 63.88 | 65.88 | 59.64 | 61.93 | 20.19 | qfq | 10,147,306 | 634,311,761 | -5.12% |
| 2024-11-20 | 64.88 | 66.88 | 63.54 | 65.27 | 21.28 | qfq | 11,916,123 | 775,504,141 | -1.85% |
| 2024-11-19 | 53.68 | 67.40 | 52.90 | 66.50 | 21.68 | qfq | 13,613,087 | 810,716,750 | 18.29% |
| 2024-11-18 | 60.60 | 62.88 | 54.80 | 56.22 | 18.33 | qfq | 9,975,533 | 589,355,393 | -6.87% |
| 2024-11-15 | 58.21 | 64.25 | 57.14 | 60.37 | 19.68 | qfq | 11,249,230 | 683,577,231 | 2.72% |
| 2024-11-14 | 58.00 | 61.50 | 56.02 | 58.77 | 19.16 | qfq | 10,940,081 | 644,438,571 | 1.24% |
| 2024-11-13 | 55.03 | 60.00 | 54.70 | 58.05 | 18.92 | qfq | 10,885,193 | 628,456,279 | 5.93% |
| 2024-11-12 | 56.51 | 57.09 | 54.10 | 54.80 | 17.86 | qfq | 6,644,911 | 369,104,936 | -2.94% |
| 2024-11-11 | 51.12 | 56.85 | 51.05 | 56.46 | 18.41 | qfq | 8,993,248 | 490,257,525 | 8.98% |
| 2024-11-08 | 52.51 | 53.77 | 51.77 | 51.81 | 16.89 | qfq | 5,316,691 | 280,214,228 | -0.67% |
| 2024-11-07 | 52.81 | 53.99 | 51.04 | 52.16 | 17.00 | qfq | 7,103,822 | 369,866,811 | -2.45% |
| 2024-11-06 | 51.60 | 56.10 | 50.84 | 53.47 | 17.43 | qfq | 11,481,345 | 615,541,482 | 3.70% |
| 2024-11-05 | 50.50 | 52.93 | 49.25 | 51.56 | 16.81 | qfq | 8,404,796 | 427,691,532 | 0.37% |
| 2024-11-04 | 49.00 | 53.45 | 48.51 | 51.37 | 16.75 | qfq | 8,821,576 | 452,668,120 | 7.09% |
| 2024-11-01 | 47.20 | 49.29 | 45.65 | 47.97 | 15.64 | qfq | 5,322,616 | 254,632,467 | 0.76% |
| 2024-10-31 | 47.31 | 48.48 | 46.80 | 47.61 | 15.52 | qfq | 3,365,612 | 160,292,743 | -0.19% |
| 2024-10-30 | 46.95 | 49.10 | 46.95 | 47.70 | 15.55 | qfq | 3,520,020 | 168,196,115 | -0.25% |
| 2024-10-29 | 49.75 | 50.24 | 47.71 | 47.82 | 15.59 | qfq | 4,361,710 | 212,782,742 | -3.96% |
| 2024-10-28 | 50.32 | 50.32 | 48.81 | 49.79 | 16.23 | qfq | 3,181,080 | 157,615,423 | -0.26% |
| 2024-10-25 | 52.37 | 52.70 | 49.06 | 49.92 | 16.27 | qfq | 3,975,130 | 198,649,303 | 1.32% |
| 2024-10-24 | 49.58 | 51.08 | 48.92 | 49.27 | 16.06 | qfq | 3,739,209 | 185,932,737 | -1.81% |
| 2024-10-23 | 51.39 | 53.19 | 49.90 | 50.18 | 16.36 | qfq | 6,352,165 | 327,033,301 | -4.20% |
| 2024-10-22 | 49.87 | 53.50 | 49.12 | 52.38 | 17.08 | qfq | 8,212,480 | 424,230,245 | 4.34% |
| 2024-10-21 | 49.88 | 50.78 | 48.54 | 50.20 | 16.37 | qfq | 6,125,467 | 305,402,150 | 1.43% |
| 2024-10-18 | 46.40 | 51.00 | 46.40 | 49.49 | 16.13 | qfq | 6,195,783 | 303,379,614 | 5.52% |
| 2024-10-17 | 46.30 | 48.10 | 46.30 | 46.90 | 15.29 | qfq | 3,609,300 | 170,778,316 | 1.34% |
| 2024-10-16 | 46.12 | 48.11 | 45.51 | 46.28 | 15.09 | qfq | 3,521,949 | 164,185,840 | -3.54% |
| 2024-10-15 | 47.40 | 49.57 | 47.26 | 47.98 | 15.61 | qfq | 5,230,000 | 253,747,590 | 0.13% |
| 2024-10-14 | 45.98 | 48.23 | 44.90 | 47.92 | 15.59 | qfq | 4,574,386 | 213,503,022 | 3.41% |
| 2024-10-11 | 50.31 | 51.47 | 45.37 | 46.34 | 15.08 | qfq | 6,603,256 | 316,847,700 | -10.05% |
| 2024-10-10 | 55.33 | 55.80 | 51.52 | 51.52 | 16.76 | qfq | 6,106,169 | 329,137,979 | -4.10% |
| 2024-10-09 | 54.05 | 56.96 | 51.80 | 53.72 | 17.48 | qfq | 9,456,449 | 518,891,794 | -6.35% |
| 2024-10-08 | 53.81 | 57.36 | 51.33 | 57.36 | 18.66 | qfq | 11,102,115 | 607,914,236 | 20.00% |
| 2024-09-30 | 42.60 | 48.88 | 41.82 | 47.80 | 15.55 | qfq | 8,867,860 | 396,134,067 | 15.46% |
| 2024-09-27 | 39.68 | 42.18 | 39.26 | 41.40 | 13.47 | qfq | 7,271,000 | 295,195,464 | 4.33% |
| 2024-09-26 | 37.25 | 39.90 | 37.23 | 39.68 | 12.91 | qfq | 7,804,453 | 303,197,372 | 8.53% |
| 2024-09-25 | 37.06 | 38.04 | 36.45 | 36.56 | 11.89 | qfq | 3,969,500 | 147,824,346 | -0.68% |
| 2024-09-24 | 35.55 | 36.96 | 34.71 | 36.81 | 11.98 | qfq | 3,479,796 | 125,725,196 | 4.46% |
| 2024-09-23 | 35.00 | 35.78 | 34.95 | 35.24 | 11.46 | qfq | 1,426,452 | 50,389,597 | -0.73% |
| 2024-09-20 | 35.80 | 35.83 | 35.17 | 35.50 | 11.55 | qfq | 1,863,496 | 66,045,858 | -1.31% |
| 2024-09-19 | 36.01 | 36.82 | 35.65 | 35.97 | 11.70 | qfq | 2,733,300 | 98,775,877 | 0.28% |
| 2024-09-18 | 34.88 | 36.25 | 34.59 | 35.87 | 11.67 | qfq | 2,362,762 | 83,719,745 | 2.87% |
| 2024-09-13 | 35.45 | 35.64 | 34.86 | 34.87 | 11.34 | qfq | 1,973,498 | 69,335,088 | -1.89% |
| 2024-09-12 | 37.08 | 37.50 | 35.46 | 35.54 | 11.56 | qfq | 3,144,164 | 113,461,114 | -4.31% |
| 2024-09-11 | 37.20 | 37.65 | 36.64 | 37.14 | 12.08 | qfq | 1,539,216 | 56,975,078 | -0.72% |
| 2024-09-10 | 37.64 | 37.88 | 36.81 | 37.41 | 12.17 | qfq | 1,573,900 | 58,712,882 | -0.35% |
| 2024-09-09 | 37.21 | 38.25 | 36.18 | 37.54 | 12.21 | qfq | 1,962,514 | 73,236,443 | -0.90% |
| 2024-09-06 | 39.27 | 39.69 | 37.79 | 37.88 | 12.32 | qfq | 2,868,300 | 110,437,340 | -3.71% |
| 2024-09-05 | 39.09 | 40.41 | 39.09 | 39.34 | 12.80 | qfq | 4,216,526 | 167,745,703 | 2.69% |
| 2024-09-04 | 38.51 | 39.27 | 38.02 | 38.31 | 12.46 | qfq | 2,522,159 | 97,142,235 | -1.52% |
| 2024-09-03 | 37.65 | 40.15 | 37.65 | 38.90 | 12.65 | qfq | 3,768,766 | 146,932,141 | 2.91% |
| 2024-09-02 | 40.12 | 40.51 | 37.80 | 37.80 | 12.30 | qfq | 4,249,700 | 165,312,943 | -7.01% |
| 2024-08-30 | 40.00 | 41.95 | 39.86 | 40.65 | 13.22 | qfq | 4,875,162 | 199,783,786 | 0.69% |
| 2024-08-29 | 38.60 | 40.98 | 38.32 | 40.37 | 13.13 | qfq | 4,444,090 | 176,525,380 | 2.77% |
| 2024-08-28 | 37.95 | 40.14 | 37.80 | 39.28 | 12.78 | qfq | 3,905,021 | 152,614,926 | 2.48% |
| 2024-08-27 | 39.50 | 40.49 | 38.28 | 38.33 | 12.47 | qfq | 3,174,831 | 124,286,631 | -3.77% |
| 2024-08-26 | 40.69 | 41.20 | 39.60 | 39.83 | 12.96 | qfq | 3,140,655 | 125,870,710 | -1.44% |
| 2024-08-23 | 41.15 | 41.58 | 39.89 | 40.41 | 13.15 | qfq | 3,765,777 | 152,872,726 | -1.92% |
| 2024-08-22 | 45.01 | 45.35 | 40.94 | 41.20 | 13.40 | qfq | 7,064,706 | 299,388,704 | -9.19% |
| 2024-08-21 | 46.09 | 47.48 | 44.71 | 45.37 | 14.76 | qfq | 7,785,415 | 358,036,937 | -4.16% |
| 2024-08-20 | 44.99 | 47.39 | 44.21 | 47.34 | 15.40 | qfq | 7,483,646 | 342,143,903 | 3.88% |
| 2024-08-19 | 46.05 | 48.43 | 44.65 | 45.57 | 14.82 | qfq | 7,720,826 | 358,220,173 | -1.98% |
| 2024-08-16 | 44.96 | 46.88 | 44.08 | 46.49 | 15.12 | qfq | 8,722,922 | 399,257,015 | 2.95% |
| 2024-08-15 | 43.33 | 48.20 | 42.59 | 45.16 | 14.69 | qfq | 9,108,095 | 413,693,301 | 4.20% |
| 2024-08-14 | 42.38 | 44.43 | 41.93 | 43.34 | 14.10 | qfq | 5,521,320 | 238,505,834 | 1.93% |
| 2024-08-13 | 40.98 | 43.18 | 40.80 | 42.52 | 13.83 | qfq | 5,333,706 | 225,349,346 | 3.20% |
| 2024-08-12 | 40.80 | 41.62 | 40.11 | 41.20 | 13.40 | qfq | 2,851,260 | 116,716,815 | 0.78% |
| 2024-08-09 | 42.62 | 42.96 | 40.60 | 40.88 | 13.30 | qfq | 4,022,000 | 166,765,296 | -2.67% |
| 2024-08-08 | 43.66 | 43.98 | 41.68 | 42.00 | 13.66 | qfq | 5,022,506 | 212,609,523 | -3.96% |
| 2024-08-07 | 46.29 | 46.75 | 43.63 | 43.73 | 14.23 | qfq | 6,195,492 | 279,559,207 | -5.31% |
| 2024-08-06 | 45.56 | 46.48 | 44.39 | 46.18 | 15.02 | qfq | 6,026,183 | 274,311,711 | 3.03% |
| 2024-08-05 | 44.10 | 46.92 | 44.00 | 44.82 | 14.58 | qfq | 7,728,110 | 351,862,748 | 1.75% |
| 2024-08-02 | 45.99 | 46.86 | 43.79 | 44.05 | 14.33 | qfq | 5,530,233 | 248,642,811 | -4.69% |
| 2024-08-01 | 46.20 | 47.39 | 45.58 | 46.22 | 15.04 | qfq | 8,696,474 | 402,311,873 | -2.90% |
| 2024-07-31 | 40.43 | 49.22 | 40.43 | 47.60 | 15.49 | qfq | 11,178,920 | 514,443,658 | 16.04% |
| 2024-07-30 | 39.50 | 42.25 | 38.75 | 41.02 | 13.34 | qfq | 6,442,672 | 261,747,741 | 5.13% |
| 2024-07-29 | 38.51 | 39.16 | 38.21 | 39.02 | 12.69 | qfq | 2,501,016 | 96,738,990 | 0.41% |
| 2024-07-26 | 38.28 | 38.95 | 38.07 | 38.86 | 12.64 | qfq | 2,570,242 | 99,181,731 | 2.53% |
| 2024-07-25 | 38.10 | 38.76 | 37.58 | 37.90 | 12.33 | qfq | 2,850,117 | 108,704,690 | -1.35% |
| 2024-07-24 | 39.21 | 39.75 | 38.26 | 38.42 | 12.50 | qfq | 4,229,758 | 164,890,837 | -3.08% |
| 2024-07-23 | 42.00 | 42.87 | 39.51 | 39.64 | 12.90 | qfq | 5,406,703 | 221,701,213 | -0.88% |
| 2024-07-22 | 40.59 | 40.78 | 39.81 | 39.99 | 13.01 | qfq | 2,112,300 | 84,904,503 | 0.08% |
| 2024-07-19 | 39.81 | 41.20 | 39.62 | 39.96 | 13.00 | qfq | 2,449,558 | 99,215,679 | -0.82% |
| 2024-07-18 | 40.64 | 40.70 | 39.01 | 40.29 | 13.11 | qfq | 3,071,384 | 122,449,544 | -1.03% |
| 2024-07-17 | 43.57 | 43.57 | 40.70 | 40.71 | 13.24 | qfq | 3,926,558 | 163,530,374 | -6.59% |
| 2024-07-16 | 43.53 | 43.89 | 42.62 | 43.58 | 14.18 | qfq | 2,483,577 | 107,459,296 | 0.11% |
| 2024-07-15 | 44.05 | 44.38 | 43.03 | 43.53 | 14.16 | qfq | 2,250,298 | 97,941,220 | -1.43% |
| 2024-07-12 | 44.00 | 44.68 | 43.79 | 44.16 | 14.37 | qfq | 2,808,997 | 124,060,656 | -1.49% |
| 2024-07-11 | 44.46 | 46.31 | 44.20 | 44.83 | 14.58 | qfq | 4,843,187 | 218,161,811 | 2.21% |
| 2024-07-10 | 43.23 | 44.97 | 43.08 | 43.86 | 14.27 | qfq | 4,118,900 | 181,640,916 | 0.41% |
| 2024-07-09 | 42.18 | 43.74 | 41.75 | 43.68 | 14.21 | qfq | 4,339,368 | 185,742,670 | 3.88% |
| 2024-07-08 | 43.35 | 43.66 | 41.70 | 42.05 | 13.68 | qfq | 5,061,998 | 214,917,114 | -4.50% |
| 2024-07-05 | 46.98 | 46.98 | 44.00 | 44.03 | 14.32 | qfq | 6,832,532 | 306,276,381 | -8.99% |
| 2024-07-04 | 49.14 | 51.69 | 48.20 | 48.38 | 15.74 | qfq | 8,213,582 | 409,887,920 | 2.09% |
| 2024-07-03 | 49.99 | 50.58 | 47.39 | 47.39 | 15.42 | qfq | 4,688,280 | 229,063,597 | -3.27% |
| 2024-07-02 | 47.64 | 49.84 | 47.15 | 48.99 | 15.94 | qfq | 5,481,405 | 266,097,233 | 2.70% |
| 2024-07-01 | 47.10 | 47.70 | 45.20 | 47.70 | 15.52 | qfq | 5,271,704 | 243,746,196 | -0.44% |
| 2024-06-28 | 47.56 | 49.56 | 47.12 | 47.91 | 15.59 | qfq | 5,198,426 | 251,838,251 | -1.22% |
| 2024-06-27 | 49.50 | 51.51 | 48.50 | 48.50 | 15.78 | qfq | 6,568,348 | 329,373,268 | -2.12% |
| 2024-06-26 | 49.00 | 50.23 | 45.31 | 49.55 | 16.12 | qfq | 7,659,535 | 366,612,189 | -1.33% |
| 2024-06-25 | 48.20 | 51.60 | 47.81 | 50.22 | 16.34 | qfq | 8,845,493 | 442,579,676 | 6.22% |
| 2024-06-24 | 47.60 | 50.56 | 47.20 | 47.28 | 15.38 | qfq | 6,489,704 | 319,193,664 | -3.19% |
| 2024-06-21 | 48.29 | 49.60 | 47.35 | 48.84 | 15.89 | qfq | 6,716,125 | 327,366,824 | 1.60% |
| 2024-06-20 | 50.00 | 50.56 | 47.90 | 48.07 | 15.64 | qfq | 7,141,507 | 351,239,572 | -3.88% |
| 2024-06-19 | 53.00 | 53.00 | 49.91 | 50.01 | 16.27 | qfq | 10,400,354 | 530,776,710 | -8.49% |
| 2024-06-18 | 53.60 | 55.40 | 52.76 | 54.65 | 17.78 | qfq | 10,990,143 | 594,631,347 | 2.04% |
| 2024-06-17 | 52.81 | 54.50 | 52.47 | 53.56 | 17.42 | qfq | 10,465,165 | 559,336,744 | 0.06% |
| 2024-06-14 | 56.67 | 57.49 | 51.89 | 53.53 | 17.41 | qfq | 15,087,624 | 811,493,453 | -6.89% |
| 2024-06-13 | 47.71 | 57.49 | 47.71 | 57.49 | 18.70 | qfq | 13,709,326 | 712,861,617 | 20.00% |
| 2024-06-12 | 46.58 | 50.96 | 46.33 | 47.91 | 15.59 | qfq | 10,909,553 | 529,015,889 | 3.34% |
| 2024-06-11 | 46.00 | 46.87 | 43.24 | 46.36 | 15.08 | qfq | 9,381,582 | 425,088,425 | -1.30% |
| 2024-06-07 | 48.50 | 49.60 | 46.75 | 46.97 | 15.28 | qfq | 11,740,651 | 564,813,547 | -0.19% |
| 2024-06-06 | 54.95 | 54.96 | 46.72 | 47.06 | 15.31 | qfq | 16,193,680 | 819,763,405 | -16.26% |
| 2024-06-05 | 50.10 | 57.90 | 50.10 | 56.20 | 18.28 | qfq | 17,212,531 | 930,027,217 | 7.68% |
| 2024-06-04 | 58.00 | 61.71 | 50.52 | 52.19 | 16.98 | qfq | 19,343,123 | 1,104,320,007 | -5.07% |
| 2024-06-03 | 55.00 | 57.25 | 51.51 | 54.98 | 17.89 | qfq | 18,685,270 | 1,031,361,553 | 15.24% |
| 2024-05-31 | 40.54 | 47.71 | 40.54 | 47.71 | 15.52 | qfq | 11,531,069 | 524,867,046 | 19.99% |
| 2024-05-30 | 37.88 | 40.20 | 37.67 | 39.76 | 12.93 | qfq | 4,523,128 | 177,893,140 | 4.52% |
| 2024-05-29 | 36.88 | 39.29 | 36.60 | 38.04 | 12.38 | qfq | 2,457,220 | 93,522,223 | 2.56% |
| 2024-05-28 | 36.97 | 37.65 | 36.20 | 37.09 | 12.07 | qfq | 1,947,120 | 71,963,782 | 0.24% |
| 2024-05-27 | 37.30 | 37.75 | 35.82 | 37.00 | 12.04 | qfq | 2,071,526 | 75,414,614 | -0.80% |
| 2024-05-24 | 38.00 | 39.08 | 37.14 | 37.30 | 12.13 | qfq | 2,825,446 | 107,220,217 | -2.79% |
| 2024-05-23 | 37.37 | 39.87 | 37.37 | 38.37 | 12.48 | qfq | 4,374,088 | 169,829,020 | 1.11% |
| 2024-05-22 | 36.42 | 38.72 | 36.42 | 37.95 | 12.35 | qfq | 3,318,720 | 125,717,574 | 4.06% |
| 2024-05-21 | 37.05 | 37.08 | 35.92 | 36.47 | 11.86 | qfq | 1,741,760 | 63,266,509 | -2.56% |
| 2024-05-20 | 37.71 | 37.96 | 37.21 | 37.43 | 12.05 | qfq | 2,126,398 | 79,837,783 | -0.32% |
| 2024-05-17 | 37.55 | 37.77 | 36.92 | 37.55 | 12.09 | qfq | 2,034,019 | 75,822,500 | 0.00% |
| 2024-05-16 | 37.67 | 38.40 | 36.81 | 37.55 | 12.09 | qfq | 2,702,215 | 101,569,759 | -0.32% |
| 2024-05-15 | 37.67 | 38.58 | 37.33 | 37.67 | 12.12 | qfq | 2,752,489 | 103,878,169 | -0.29% |
| 2024-05-14 | 36.30 | 39.27 | 36.15 | 37.78 | 12.16 | qfq | 4,565,141 | 173,047,848 | 7.45% |
| 2024-05-13 | 36.00 | 36.19 | 34.88 | 35.16 | 11.32 | qfq | 2,326,030 | 82,227,915 | -3.41% |
| 2024-05-10 | 38.07 | 38.46 | 36.35 | 36.40 | 11.72 | qfq | 2,972,159 | 110,270,036 | -4.19% |
| 2024-05-09 | 38.27 | 38.49 | 37.77 | 37.99 | 12.23 | qfq | 2,041,793 | 77,650,305 | 0.16% |
| 2024-05-08 | 39.76 | 39.78 | 37.80 | 37.93 | 12.21 | qfq | 3,172,529 | 122,142,651 | -5.08% |
| 2024-05-07 | 40.28 | 40.44 | 38.90 | 39.96 | 12.86 | qfq | 3,237,615 | 128,580,718 | -1.19% |
| 2024-05-06 | 38.51 | 41.48 | 38.10 | 40.44 | 13.02 | qfq | 5,047,850 | 199,972,165 | 7.24% |
| 2024-04-30 | 36.80 | 38.55 | 36.35 | 37.71 | 12.14 | qfq | 3,944,551 | 148,815,928 | 2.75% |
| 2024-04-29 | 37.23 | 37.97 | 36.50 | 36.70 | 11.81 | qfq | 3,432,844 | 127,109,141 | -0.08% |
| 2024-04-26 | 36.50 | 37.25 | 35.80 | 36.73 | 11.82 | qfq | 4,026,577 | 147,396,132 | 1.18% |
| 2024-04-25 | 34.54 | 36.48 | 34.53 | 36.30 | 11.68 | qfq | 4,173,275 | 148,679,508 | 3.42% |
| 2024-04-24 | 36.13 | 36.13 | 34.01 | 35.10 | 11.30 | qfq | 4,870,516 | 170,951,282 | -0.99% |
| 2024-04-23 | 32.19 | 35.90 | 31.81 | 35.45 | 11.41 | qfq | 6,259,135 | 213,425,656 | 11.76% |
| 2024-04-22 | 29.69 | 32.28 | 29.43 | 31.72 | 10.21 | qfq | 3,903,786 | 121,944,319 | 6.73% |
| 2024-04-19 | 29.05 | 30.45 | 29.05 | 29.72 | 9.57 | qfq | 2,109,644 | 62,620,471 | 0.85% |
| 2024-04-18 | 28.38 | 30.11 | 27.90 | 29.47 | 9.48 | qfq | 3,006,807 | 88,190,314 | 3.40% |
| 2024-04-17 | 25.88 | 29.30 | 25.70 | 28.50 | 9.17 | qfq | 3,236,082 | 90,089,070 | 12.43% |
| 2024-04-16 | 27.31 | 27.63 | 25.15 | 25.35 | 8.16 | qfq | 2,111,157 | 54,785,663 | -8.85% |
| 2024-04-15 | 29.91 | 30.10 | 27.28 | 27.81 | 8.95 | qfq | 2,475,082 | 70,110,267 | -6.43% |
| 2024-04-12 | 29.41 | 29.90 | 29.20 | 29.72 | 9.57 | qfq | 1,377,686 | 40,831,854 | 1.09% |
| 2024-04-11 | 29.25 | 29.97 | 28.81 | 29.40 | 9.46 | qfq | 1,267,558 | 37,412,605 | 0.51% |
| 2024-04-10 | 30.30 | 30.49 | 28.85 | 29.25 | 9.41 | qfq | 1,729,785 | 50,969,821 | -3.43% |
| 2024-04-09 | 29.82 | 30.55 | 29.70 | 30.29 | 9.75 | qfq | 1,262,082 | 38,192,727 | 1.58% |
| 2024-04-08 | 30.89 | 30.99 | 29.82 | 29.82 | 9.60 | qfq | 1,357,007 | 41,088,797 | -3.81% |
| 2024-04-03 | 32.12 | 32.23 | 30.71 | 31.00 | 9.98 | qfq | 1,683,700 | 52,599,591 | -4.17% |
| 2024-04-02 | 33.16 | 33.28 | 32.09 | 32.35 | 10.41 | qfq | 1,466,237 | 47,728,299 | -2.56% |
| 2024-04-01 | 32.00 | 33.33 | 31.98 | 33.20 | 10.69 | qfq | 1,657,699 | 54,595,312 | 3.14% |
| 2024-03-29 | 32.48 | 33.57 | 31.63 | 32.19 | 10.36 | qfq | 1,956,320 | 63,157,622 | -0.77% |
| 2024-03-28 | 31.05 | 34.00 | 30.68 | 32.44 | 10.44 | qfq | 3,225,188 | 104,001,357 | 3.68% |
| 2024-03-27 | 32.30 | 32.92 | 31.28 | 31.29 | 10.07 | qfq | 2,156,811 | 69,563,867 | -3.22% |
| 2024-03-26 | 31.59 | 32.63 | 31.49 | 32.33 | 10.41 | qfq | 2,549,793 | 81,951,939 | 2.02% |
| 2024-03-25 | 33.41 | 34.02 | 31.60 | 31.69 | 10.20 | qfq | 2,522,451 | 82,529,032 | -5.94% |
| 2024-03-22 | 34.99 | 35.34 | 33.39 | 33.69 | 10.84 | qfq | 2,707,135 | 91,942,777 | -3.83% |
| 2024-03-21 | 35.30 | 35.74 | 34.58 | 35.03 | 11.27 | qfq | 2,378,238 | 83,485,031 | -1.07% |
| 2024-03-20 | 35.35 | 35.93 | 35.11 | 35.41 | 11.40 | qfq | 2,419,355 | 85,713,494 | -0.65% |
| 2024-03-19 | 36.65 | 36.65 | 35.64 | 35.64 | 11.47 | qfq | 3,764,855 | 135,309,087 | -2.52% |
| 2024-03-18 | 36.21 | 36.65 | 35.30 | 36.56 | 11.77 | qfq | 6,266,731 | 225,301,608 | 2.38% |
| 2024-03-15 | 34.29 | 35.76 | 34.03 | 35.71 | 11.49 | qfq | 6,332,216 | 221,767,587 | 3.21% |
| 2024-03-14 | 33.60 | 34.68 | 32.87 | 34.60 | 11.14 | qfq | 3,812,157 | 128,996,361 | 2.22% |
| 2024-03-13 | 34.25 | 34.43 | 33.49 | 33.85 | 10.89 | qfq | 2,915,700 | 98,712,007 | -1.17% |
| 2024-03-12 | 33.19 | 34.88 | 33.00 | 34.25 | 11.02 | qfq | 3,740,519 | 126,903,045 | 3.47% |
| 2024-03-11 | 32.64 | 33.20 | 32.30 | 33.10 | 10.65 | qfq | 2,010,292 | 65,627,731 | 2.32% |
| 2024-03-08 | 32.50 | 33.16 | 31.81 | 32.35 | 10.41 | qfq | 2,079,399 | 66,985,394 | -0.77% |
| 2024-03-07 | 33.80 | 34.34 | 32.53 | 32.60 | 10.49 | qfq | 2,617,192 | 87,457,244 | -3.52% |
| 2024-03-06 | 32.60 | 33.90 | 32.30 | 33.79 | 10.88 | qfq | 2,726,944 | 90,704,437 | 3.94% |
| 2024-03-05 | 32.88 | 32.94 | 31.89 | 32.51 | 10.46 | qfq | 1,882,121 | 61,080,712 | -1.48% |
| 2024-03-04 | 33.50 | 34.00 | 31.70 | 33.00 | 10.62 | qfq | 3,175,964 | 103,784,712 | -1.64% |
| 2024-03-01 | 33.46 | 35.88 | 33.05 | 33.55 | 10.80 | qfq | 3,205,673 | 108,118,581 | 1.02% |
| 2024-02-29 | 31.15 | 33.60 | 31.08 | 33.21 | 10.69 | qfq | 3,682,952 | 120,285,938 | 3.43% |
| 2024-02-28 | 36.07 | 37.28 | 32.00 | 32.11 | 10.33 | qfq | 4,647,878 | 161,910,640 | -10.61% |
| 2024-02-27 | 33.52 | 39.01 | 33.51 | 35.92 | 11.56 | qfq | 3,796,310 | 136,106,328 | 4.97% |
| 2024-02-26 | 34.00 | 35.23 | 33.50 | 34.22 | 11.01 | qfq | 3,466,199 | 118,796,885 | 1.45% |
| 2024-02-23 | 31.92 | 33.97 | 31.62 | 33.73 | 10.86 | qfq | 3,394,003 | 111,266,437 | 6.14% |
| 2024-02-22 | 31.15 | 31.80 | 30.70 | 31.78 | 10.23 | qfq | 3,051,598 | 95,404,690 | 2.88% |
| 2024-02-21 | 30.43 | 31.90 | 29.24 | 30.89 | 9.94 | qfq | 3,226,540 | 100,340,453 | 0.62% |
| 2024-02-20 | 28.92 | 30.70 | 28.30 | 30.70 | 9.88 | qfq | 3,166,339 | 94,039,921 | 4.99% |
| 2024-02-19 | 29.40 | 29.99 | 28.13 | 29.24 | 9.41 | qfq | 3,584,242 | 104,242,683 | 1.11% |
| 2024-02-08 | 25.22 | 29.07 | 25.16 | 28.92 | 9.31 | qfq | 3,366,287 | 91,892,537 | 11.27% |
| 2024-02-07 | 28.20 | 28.72 | 25.26 | 25.99 | 8.36 | qfq | 3,394,136 | 92,538,176 | -5.08% |
| 2024-02-06 | 25.08 | 28.50 | 24.44 | 27.38 | 8.81 | qfq | 2,910,477 | 76,569,581 | 7.25% |
| 2024-02-05 | 29.64 | 30.30 | 25.51 | 25.53 | 8.22 | qfq | 2,686,655 | 72,789,266 | -15.46% |
| 2024-02-02 | 32.60 | 33.18 | 29.02 | 30.20 | 9.72 | qfq | 1,802,784 | 56,086,017 | -6.93% |
| 2024-02-01 | 32.94 | 33.38 | 31.88 | 32.45 | 10.44 | qfq | 1,197,300 | 39,061,271 | -2.26% |
| 2024-01-31 | 34.45 | 35.20 | 33.10 | 33.20 | 10.69 | qfq | 1,083,238 | 36,829,325 | -3.94% |
| 2024-01-30 | 35.59 | 36.21 | 34.00 | 34.56 | 11.12 | qfq | 1,160,096 | 40,838,189 | -3.17% |
| 2024-01-29 | 36.90 | 37.29 | 35.51 | 35.69 | 11.49 | qfq | 1,295,269 | 46,976,037 | -1.82% |
| 2024-01-26 | 37.80 | 37.80 | 36.13 | 36.35 | 11.70 | qfq | 1,251,540 | 45,995,967 | -3.20% |
| 2024-01-25 | 36.76 | 37.80 | 36.09 | 37.55 | 12.09 | qfq | 1,734,565 | 64,705,495 | 1.76% |
| 2024-01-24 | 36.85 | 37.79 | 35.03 | 36.90 | 11.88 | qfq | 1,897,838 | 69,600,431 | 0.33% |
| 2024-01-23 | 36.00 | 37.30 | 36.00 | 36.78 | 11.84 | qfq | 1,304,000 | 47,765,159 | 1.35% |
| 2024-01-22 | 38.25 | 39.00 | 35.99 | 36.29 | 11.68 | qfq | 1,538,581 | 57,474,770 | -6.01% |
| 2024-01-19 | 39.95 | 40.52 | 38.53 | 38.61 | 12.43 | qfq | 1,047,904 | 41,121,561 | -3.88% |
| 2024-01-18 | 40.00 | 40.80 | 37.80 | 40.17 | 12.93 | qfq | 1,635,052 | 64,624,731 | 0.43% |
| 2024-01-17 | 42.33 | 42.47 | 39.60 | 40.00 | 12.87 | qfq | 1,155,966 | 47,543,021 | -5.84% |
| 2024-01-16 | 42.98 | 42.99 | 42.01 | 42.48 | 13.67 | qfq | 547,500 | 23,236,296 | -0.61% |
| 2024-01-15 | 43.32 | 43.90 | 42.33 | 42.74 | 13.76 | qfq | 756,760 | 32,484,816 | -1.86% |
| 2024-01-12 | 44.89 | 45.20 | 43.25 | 43.55 | 14.02 | qfq | 816,026 | 36,003,788 | -2.81% |
| 2024-01-11 | 43.60 | 44.86 | 43.18 | 44.81 | 14.42 | qfq | 766,100 | 34,090,546 | 2.49% |
| 2024-01-10 | 44.00 | 44.57 | 42.50 | 43.72 | 14.07 | qfq | 777,676 | 33,993,171 | -1.02% |
| 2024-01-09 | 44.03 | 46.43 | 43.62 | 44.17 | 14.22 | qfq | 1,051,540 | 47,022,023 | 0.55% |
| 2024-01-08 | 45.89 | 46.00 | 43.50 | 43.93 | 14.14 | qfq | 1,115,882 | 49,659,704 | -3.77% |
| 2024-01-05 | 45.92 | 47.52 | 45.37 | 45.65 | 14.69 | qfq | 1,031,544 | 47,875,615 | -1.36% |
| 2024-01-04 | 46.99 | 47.10 | 45.40 | 46.28 | 14.89 | qfq | 1,265,493 | 58,454,194 | -1.74% |
| 2024-01-03 | 48.53 | 48.99 | 46.88 | 47.10 | 15.16 | qfq | 2,331,408 | 110,856,254 | -4.01% |
| 2024-01-02 | 46.35 | 49.85 | 46.23 | 49.07 | 15.79 | qfq | 3,077,523 | 149,099,598 | 5.80% |
| 2023-12-29 | 46.00 | 46.79 | 45.38 | 46.38 | 14.93 | qfq | 1,822,117 | 84,049,910 | 1.71% |
| 2023-12-28 | 45.76 | 46.67 | 45.27 | 45.60 | 14.68 | qfq | 1,563,280 | 71,878,894 | -0.35% |
| 2023-12-27 | 45.35 | 46.20 | 44.80 | 45.76 | 14.73 | qfq | 954,539 | 43,349,784 | 1.02% |
| 2023-12-26 | 46.49 | 46.49 | 44.94 | 45.30 | 14.58 | qfq | 962,518 | 43,660,928 | -2.75% |
| 2023-12-25 | 46.19 | 47.47 | 46.19 | 46.58 | 14.99 | qfq | 650,939 | 30,450,811 | 0.17% |
| 2023-12-22 | 47.01 | 47.97 | 46.00 | 46.50 | 14.97 | qfq | 1,142,520 | 53,675,400 | -1.67% |
| 2023-12-21 | 47.18 | 48.23 | 46.08 | 47.29 | 15.22 | qfq | 1,425,143 | 67,213,998 | -0.08% |
| 2023-12-20 | 48.12 | 49.13 | 47.11 | 47.33 | 15.23 | qfq | 1,266,822 | 61,165,537 | -0.96% |
| 2023-12-19 | 47.13 | 48.38 | 47.11 | 47.79 | 15.38 | qfq | 849,500 | 40,538,766 | 0.34% |
| 2023-12-18 | 48.01 | 48.65 | 47.20 | 47.63 | 15.33 | qfq | 990,280 | 47,319,309 | -0.87% |
| 2023-12-15 | 48.03 | 49.10 | 47.21 | 48.05 | 15.46 | qfq | 1,053,340 | 50,744,913 | -0.70% |
| 2023-12-14 | 50.40 | 51.78 | 48.17 | 48.39 | 15.57 | qfq | 2,409,200 | 118,709,802 | -4.78% |
| 2023-12-13 | 49.55 | 52.30 | 48.33 | 50.82 | 16.36 | qfq | 3,419,047 | 173,087,431 | 2.46% |
| 2023-12-12 | 50.60 | 50.80 | 49.20 | 49.60 | 15.96 | qfq | 1,490,438 | 74,116,904 | -1.06% |
| 2023-12-11 | 48.00 | 50.31 | 47.22 | 50.13 | 16.13 | qfq | 2,388,380 | 117,528,125 | 4.61% |
| 2023-12-08 | 48.13 | 48.40 | 47.17 | 47.92 | 15.42 | qfq | 1,382,165 | 66,010,900 | 0.04% |
| 2023-12-07 | 49.38 | 49.58 | 47.90 | 47.90 | 15.42 | qfq | 1,606,830 | 77,778,650 | -2.90% |
| 2023-12-06 | 48.54 | 49.77 | 48.28 | 49.33 | 15.88 | qfq | 1,995,580 | 98,145,141 | 1.65% |
| 2023-12-05 | 50.00 | 50.15 | 48.50 | 48.53 | 15.62 | qfq | 2,589,623 | 127,379,535 | -3.81% |
| 2023-12-04 | 51.99 | 52.49 | 49.92 | 50.45 | 16.24 | qfq | 2,342,431 | 119,259,011 | -3.44% |
| 2023-12-01 | 52.00 | 52.55 | 50.58 | 52.25 | 16.82 | qfq | 2,385,897 | 122,856,884 | -0.11% |
| 2023-11-30 | 52.60 | 54.28 | 50.90 | 52.31 | 16.84 | qfq | 3,743,715 | 195,432,601 | -0.15% |
| 2023-11-29 | 53.30 | 54.74 | 52.14 | 52.39 | 16.86 | qfq | 3,205,140 | 171,037,082 | -1.74% |
| 2023-11-28 | 54.52 | 55.38 | 52.85 | 53.32 | 17.16 | qfq | 2,443,257 | 133,049,393 | -3.11% |
| 2023-11-27 | 53.01 | 55.20 | 52.80 | 55.03 | 17.71 | qfq | 2,876,302 | 156,985,799 | 3.54% |
| 2023-11-24 | 54.49 | 54.50 | 51.48 | 53.15 | 17.11 | qfq | 2,913,963 | 153,447,421 | -2.62% |
| 2023-11-23 | 53.95 | 55.23 | 53.24 | 54.58 | 17.57 | qfq | 2,428,700 | 131,919,604 | 1.17% |
| 2023-11-22 | 55.99 | 56.27 | 53.77 | 53.95 | 17.36 | qfq | 3,685,360 | 200,846,553 | -3.87% |
| 2023-11-21 | 58.50 | 58.91 | 55.71 | 56.12 | 18.06 | qfq | 4,120,689 | 236,070,205 | -5.33% |
| 2023-11-20 | 55.80 | 59.50 | 55.23 | 59.28 | 19.08 | qfq | 5,345,133 | 309,181,122 | 4.73% |
| 2023-11-17 | 56.60 | 58.38 | 55.55 | 56.60 | 18.22 | qfq | 3,664,204 | 206,947,641 | -0.30% |
| 2023-11-16 | 58.60 | 59.20 | 56.48 | 56.77 | 18.27 | qfq | 5,388,076 | 310,225,746 | -5.57% |
| 2023-11-15 | 56.20 | 62.19 | 55.00 | 60.12 | 19.35 | qfq | 8,747,540 | 506,363,250 | 13.01% |
| 2023-11-14 | 52.50 | 53.79 | 51.61 | 53.20 | 17.12 | qfq | 2,943,953 | 155,471,702 | 1.16% |
| 2023-11-13 | 49.61 | 53.45 | 49.61 | 52.59 | 16.93 | qfq | 4,793,746 | 249,509,479 | 5.26% |
| 2023-11-10 | 48.38 | 50.70 | 48.15 | 49.96 | 16.08 | qfq | 3,118,642 | 154,330,319 | 1.86% |
| 2023-11-09 | 51.15 | 51.22 | 48.75 | 49.05 | 15.79 | qfq | 3,436,135 | 169,972,518 | -4.42% |
| 2023-11-08 | 52.66 | 52.82 | 50.13 | 51.32 | 16.52 | qfq | 3,762,713 | 193,191,137 | -3.35% |
| 2023-11-07 | 53.00 | 53.95 | 52.00 | 53.10 | 17.09 | qfq | 4,382,771 | 232,146,428 | -2.21% |
| 2023-11-06 | 55.00 | 56.17 | 52.54 | 54.30 | 17.48 | qfq | 5,684,978 | 305,742,529 | -0.91% |
| 2023-11-03 | 51.70 | 57.98 | 51.68 | 54.80 | 17.64 | qfq | 7,230,723 | 392,485,009 | 10.04% |
| 2023-11-02 | 52.21 | 52.58 | 49.80 | 49.80 | 16.03 | qfq | 2,868,651 | 145,330,779 | -5.25% |
| 2023-11-01 | 50.72 | 54.37 | 50.31 | 52.56 | 16.92 | qfq | 3,912,156 | 205,016,523 | 3.24% |
| 2023-10-31 | 51.57 | 53.50 | 50.55 | 50.91 | 16.39 | qfq | 2,872,311 | 148,846,276 | -2.69% |
| 2023-10-30 | 51.15 | 53.90 | 50.00 | 52.32 | 16.84 | qfq | 4,324,551 | 223,711,744 | -0.55% |
| 2023-10-27 | 52.00 | 53.48 | 49.00 | 52.61 | 16.93 | qfq | 6,427,782 | 329,500,345 | 1.92% |
| 2023-10-26 | 48.35 | 55.83 | 46.82 | 51.62 | 16.61 | qfq | 6,641,901 | 336,718,842 | 8.90% |
| 2023-10-25 | 46.15 | 49.00 | 46.08 | 47.40 | 15.26 | qfq | 2,737,564 | 130,210,368 | 3.58% |
| 2023-10-24 | 44.45 | 46.39 | 44.18 | 45.76 | 14.73 | qfq | 1,787,430 | 81,591,946 | 2.01% |
| 2023-10-23 | 45.50 | 47.51 | 44.51 | 44.86 | 14.44 | qfq | 2,080,598 | 95,015,005 | -4.59% |
| 2023-10-20 | 46.46 | 49.80 | 46.32 | 47.02 | 15.13 | qfq | 2,632,446 | 126,652,673 | 1.51% |
| 2023-10-19 | 48.02 | 48.50 | 46.01 | 46.32 | 14.91 | qfq | 2,059,367 | 96,695,421 | -3.34% |
| 2023-10-18 | 48.99 | 49.18 | 47.67 | 47.92 | 15.42 | qfq | 2,490,425 | 120,431,944 | -3.58% |
| 2023-10-17 | 49.50 | 49.99 | 46.72 | 49.70 | 16.00 | qfq | 4,096,189 | 198,158,810 | 0.89% |
| 2023-10-16 | 49.71 | 50.69 | 48.29 | 49.26 | 15.85 | qfq | 3,093,159 | 152,474,307 | -2.44% |
| 2023-10-13 | 49.67 | 53.29 | 49.29 | 50.49 | 16.25 | qfq | 4,510,239 | 229,572,893 | 0.38% |
| 2023-10-12 | 50.19 | 51.77 | 48.58 | 50.30 | 16.19 | qfq | 4,931,757 | 247,844,584 | -2.93% |
| 2023-10-11 | 50.00 | 53.50 | 46.73 | 51.82 | 16.68 | qfq | 8,165,973 | 407,555,015 | 3.56% |
| 2023-10-10 | 48.00 | 55.55 | 48.00 | 50.04 | 16.11 | qfq | 9,168,723 | 467,040,498 | 2.21% |
| 2023-10-09 | 47.50 | 49.88 | 46.38 | 48.96 | 15.76 | qfq | 9,220,854 | 442,396,231 | 5.13% |
| 2023-09-28 | 46.27 | 48.88 | 45.62 | 46.57 | 14.99 | qfq | 11,566,981 | 544,446,539 | 2.26% |
| 2023-09-27 | 43.10 | 46.95 | 42.73 | 45.54 | 14.66 | qfq | 12,772,832 | 570,935,979 | 2.15% |
| 2023-09-26 | 43.00 | 45.01 | 41.43 | 44.58 | 14.35 | qfq | 11,351,816 | 496,161,916 | 4.11% |
| 2023-09-25 | 43.05 | 44.81 | 42.50 | 42.82 | 13.78 | qfq | 10,099,233 | 439,328,114 | 1.81% |
| 2023-09-22 | 43.48 | 44.00 | 41.23 | 42.06 | 13.54 | qfq | 9,322,457 | 395,210,161 | -3.47% |
| 2023-09-21 | 46.11 | 47.80 | 43.51 | 43.57 | 14.02 | qfq | 11,137,225 | 503,152,311 | -7.71% |
| 2023-09-20 | 46.03 | 49.08 | 46.03 | 47.21 | 15.19 | qfq | 11,815,411 | 558,071,714 | -7.32% |
| 2023-09-19 | 49.00 | 52.98 | 48.00 | 50.94 | 16.39 | qfq | 12,922,341 | 656,713,081 | 3.90% |
| 2023-09-18 | 49.78 | 53.95 | 48.36 | 49.03 | 15.78 | qfq | 13,394,745 | 678,418,534 | -10.98% |