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
慧翰股份301600.SZ
最近收盘价79.612026-07-17
最近交易日2026-07-17
成交量（股）1,390,543
成交额（元）114,390,249
日线记录444
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-29 | 2026-06-04 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-01 | 2025-11-07 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-14 | 2025-05-21 | cash_dividend | 2.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-14 | 2025-05-21 | bonus_share | — | — | 0.49 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 444 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 | 81.88 | 84.99 | 79.50 | 79.61 | 79.61 | qfq | 1,390,543 | 114,390,249 | -4.07% |
| 2026-07-16 | 79.40 | 84.45 | 77.10 | 82.99 | 82.99 | qfq | 1,246,748 | 102,430,194 | 4.11% |
| 2026-07-15 | 78.66 | 82.50 | 78.66 | 79.71 | 79.71 | qfq | 819,925 | 65,714,431 | 1.07% |
| 2026-07-14 | 79.01 | 79.77 | 76.29 | 78.87 | 78.87 | qfq | 879,621 | 68,745,406 | 0.60% |
| 2026-07-13 | 82.40 | 83.16 | 77.23 | 78.40 | 78.40 | qfq | 1,132,077 | 90,176,013 | -5.26% |
| 2026-07-10 | 81.92 | 84.95 | 80.52 | 82.75 | 82.75 | qfq | 1,245,100 | 103,639,397 | 1.29% |
| 2026-07-09 | 80.68 | 82.16 | 78.30 | 81.70 | 81.70 | qfq | 1,046,262 | 83,770,767 | 0.71% |
| 2026-07-08 | 81.45 | 82.50 | 80.62 | 81.12 | 81.12 | qfq | 695,347 | 56,500,110 | -0.41% |
| 2026-07-07 | 83.40 | 84.27 | 80.62 | 81.45 | 81.45 | qfq | 1,002,395 | 82,187,562 | -2.43% |
| 2026-07-06 | 87.20 | 88.25 | 82.10 | 83.48 | 83.48 | qfq | 1,206,023 | 101,395,226 | -3.67% |
| 2026-07-03 | 86.64 | 89.21 | 86.29 | 86.66 | 86.66 | qfq | 1,005,267 | 87,990,130 | 0.03% |
| 2026-07-02 | 89.39 | 90.87 | 86.09 | 86.63 | 86.63 | qfq | 1,382,998 | 122,398,177 | -3.19% |
| 2026-07-01 | 91.20 | 91.20 | 88.60 | 89.48 | 89.48 | qfq | 1,431,821 | 128,642,373 | -2.10% |
| 2026-06-30 | 87.23 | 93.30 | 87.23 | 91.40 | 91.40 | qfq | 2,393,561 | 217,203,806 | 4.79% |
| 2026-06-29 | 84.01 | 92.10 | 83.66 | 87.22 | 87.22 | qfq | 2,370,620 | 207,476,393 | 4.33% |
| 2026-06-26 | 88.00 | 89.17 | 83.55 | 83.60 | 83.60 | qfq | 1,381,057 | 118,142,948 | -5.30% |
| 2026-06-25 | 91.00 | 91.00 | 87.09 | 88.28 | 88.28 | qfq | 1,500,512 | 133,002,559 | -2.99% |
| 2026-06-24 | 96.20 | 96.21 | 89.60 | 91.00 | 91.00 | qfq | 2,717,828 | 247,966,281 | -6.35% |
| 2026-06-23 | 85.17 | 98.99 | 84.69 | 97.17 | 97.17 | qfq | 3,488,343 | 325,332,520 | 14.74% |
| 2026-06-22 | 92.28 | 92.28 | 81.28 | 84.69 | 84.69 | qfq | 2,487,278 | 211,978,917 | -8.18% |
| 2026-06-18 | 92.59 | 94.22 | 91.80 | 92.23 | 92.23 | qfq | 836,249 | 77,564,291 | -0.77% |
| 2026-06-17 | 93.78 | 93.99 | 92.00 | 92.95 | 92.95 | qfq | 862,132 | 79,933,507 | -0.89% |
| 2026-06-16 | 92.71 | 94.37 | 91.68 | 93.78 | 93.78 | qfq | 860,868 | 79,985,679 | 0.71% |
| 2026-06-15 | 91.40 | 94.49 | 90.13 | 93.12 | 93.12 | qfq | 1,133,393 | 105,448,649 | 3.47% |
| 2026-06-12 | 90.50 | 92.00 | 89.51 | 90.00 | 90.00 | qfq | 916,707 | 83,302,713 | 0.90% |
| 2026-06-11 | 91.59 | 91.97 | 88.50 | 89.20 | 89.20 | qfq | 990,358 | 88,797,982 | -3.03% |
| 2026-06-10 | 93.00 | 93.89 | 90.02 | 91.99 | 91.99 | qfq | 906,799 | 83,160,857 | -1.92% |
| 2026-06-09 | 94.26 | 95.49 | 92.67 | 93.79 | 93.79 | qfq | 788,161 | 73,993,665 | -0.10% |
| 2026-06-08 | 96.50 | 97.90 | 92.00 | 93.88 | 93.88 | qfq | 1,189,914 | 113,523,340 | -5.46% |
| 2026-06-05 | 101.00 | 102.21 | 98.51 | 99.30 | 99.30 | qfq | 918,659 | 91,956,151 | -1.40% |
| 2026-06-04 | 100.24 | 102.29 | 99.00 | 100.71 | 100.71 | qfq | 795,227 | 80,213,904 | -0.03% |
| 2026-06-03 | 99.61 | 102.85 | 98.95 | 100.74 | 100.24 | qfq | 1,031,208 | 104,465,003 | 0.90% |
| 2026-06-02 | 99.88 | 101.28 | 96.75 | 99.84 | 99.34 | qfq | 1,047,162 | 103,783,090 | 0.65% |
| 2026-06-01 | 101.21 | 102.90 | 99.10 | 99.20 | 98.71 | qfq | 964,102 | 96,810,145 | -1.99% |
| 2026-05-29 | 106.18 | 106.22 | 100.40 | 101.21 | 100.71 | qfq | 1,222,264 | 124,878,428 | -4.34% |
| 2026-05-28 | 102.50 | 107.62 | 100.43 | 105.80 | 105.27 | qfq | 1,431,022 | 147,668,171 | 3.55% |
| 2026-05-27 | 107.48 | 109.26 | 101.50 | 102.17 | 101.66 | qfq | 1,352,446 | 141,158,367 | -4.95% |
| 2026-05-26 | 112.50 | 113.71 | 105.75 | 107.49 | 106.96 | qfq | 1,621,817 | 176,321,197 | -5.05% |
| 2026-05-25 | 117.08 | 117.08 | 112.71 | 113.21 | 112.65 | qfq | 1,038,007 | 118,630,201 | -2.41% |
| 2026-05-22 | 113.34 | 116.53 | 112.29 | 116.01 | 115.43 | qfq | 1,109,606 | 126,986,711 | 3.22% |
| 2026-05-21 | 116.82 | 120.77 | 112.02 | 112.39 | 111.83 | qfq | 1,541,734 | 180,079,250 | -3.66% |
| 2026-05-20 | 118.60 | 118.64 | 115.61 | 116.66 | 116.08 | qfq | 951,869 | 111,382,783 | -1.30% |
| 2026-05-19 | 117.41 | 118.29 | 115.85 | 118.20 | 117.61 | qfq | 914,016 | 107,273,047 | 1.68% |
| 2026-05-18 | 117.74 | 118.58 | 115.39 | 116.25 | 115.67 | qfq | 1,017,845 | 118,821,408 | -1.27% |
| 2026-05-15 | 114.03 | 120.66 | 114.00 | 117.74 | 117.16 | qfq | 1,789,974 | 211,051,472 | 2.74% |
| 2026-05-14 | 118.88 | 118.90 | 114.56 | 114.60 | 114.03 | qfq | 1,372,992 | 159,137,407 | -2.85% |
| 2026-05-13 | 117.53 | 118.90 | 116.50 | 117.96 | 117.37 | qfq | 842,979 | 99,388,368 | 0.20% |
| 2026-05-12 | 119.00 | 120.99 | 116.66 | 117.72 | 117.14 | qfq | 1,405,827 | 165,428,611 | -1.87% |
| 2026-05-11 | 123.88 | 123.88 | 119.68 | 119.96 | 119.36 | qfq | 1,557,994 | 188,480,381 | -2.86% |
| 2026-05-08 | 120.00 | 124.58 | 118.77 | 123.49 | 122.88 | qfq | 1,804,181 | 220,847,577 | 3.07% |
| 2026-05-07 | 118.53 | 121.00 | 115.00 | 119.81 | 119.22 | qfq | 1,484,494 | 176,802,921 | 1.45% |
| 2026-05-06 | 109.98 | 119.36 | 109.98 | 118.10 | 117.51 | qfq | 2,418,143 | 282,543,281 | 8.37% |
| 2026-04-30 | 106.63 | 109.28 | 106.63 | 108.98 | 108.44 | qfq | 917,260 | 99,346,075 | 1.95% |
| 2026-04-29 | 104.80 | 110.63 | 104.02 | 106.90 | 106.37 | qfq | 1,518,582 | 164,896,355 | 1.81% |
| 2026-04-28 | 107.80 | 107.80 | 103.88 | 105.00 | 104.48 | qfq | 975,804 | 102,668,244 | -2.89% |
| 2026-04-27 | 107.20 | 108.88 | 106.60 | 108.12 | 107.58 | qfq | 739,663 | 79,919,571 | 0.86% |
| 2026-04-24 | 107.15 | 107.88 | 104.80 | 107.20 | 106.67 | qfq | 809,128 | 86,049,606 | 0.09% |
| 2026-04-23 | 110.42 | 110.98 | 106.30 | 107.10 | 106.57 | qfq | 1,042,242 | 112,303,585 | -3.01% |
| 2026-04-22 | 109.00 | 110.59 | 107.78 | 110.42 | 109.87 | qfq | 1,011,811 | 110,443,168 | 1.32% |
| 2026-04-21 | 108.46 | 110.29 | 107.93 | 108.98 | 108.44 | qfq | 876,357 | 95,500,230 | 0.48% |
| 2026-04-20 | 108.00 | 109.33 | 106.52 | 108.46 | 107.92 | qfq | 811,028 | 87,571,327 | 0.43% |
| 2026-04-17 | 105.20 | 108.80 | 104.70 | 108.00 | 107.46 | qfq | 1,234,870 | 132,246,321 | 2.18% |
| 2026-04-16 | 105.42 | 106.50 | 105.00 | 105.70 | 105.18 | qfq | 682,790 | 72,093,006 | 0.27% |
| 2026-04-15 | 105.88 | 109.43 | 105.28 | 105.42 | 104.90 | qfq | 1,093,191 | 116,975,830 | 0.55% |
| 2026-04-14 | 104.06 | 105.68 | 103.10 | 104.84 | 104.32 | qfq | 836,545 | 87,604,679 | 1.73% |
| 2026-04-13 | 102.22 | 104.68 | 102.07 | 103.06 | 102.55 | qfq | 729,378 | 75,317,162 | -0.16% |
| 2026-04-10 | 102.75 | 105.26 | 102.51 | 103.22 | 102.71 | qfq | 887,782 | 92,043,669 | 1.77% |
| 2026-04-09 | 103.88 | 103.88 | 101.31 | 101.42 | 100.92 | qfq | 754,969 | 77,167,123 | -2.74% |
| 2026-04-08 | 100.81 | 104.44 | 100.02 | 104.28 | 103.76 | qfq | 1,147,097 | 118,025,526 | 5.66% |
| 2026-04-07 | 99.27 | 99.48 | 97.37 | 98.69 | 98.20 | qfq | 435,200 | 42,934,033 | 0.75% |
| 2026-04-03 | 99.22 | 99.99 | 97.32 | 97.96 | 97.47 | qfq | 514,878 | 50,573,437 | -1.27% |
| 2026-04-02 | 101.75 | 102.75 | 98.75 | 99.22 | 98.73 | qfq | 747,741 | 74,858,069 | -3.19% |
| 2026-04-01 | 102.82 | 103.50 | 100.66 | 102.49 | 101.98 | qfq | 1,134,503 | 115,273,990 | 0.39% |
| 2026-03-31 | 98.99 | 105.40 | 98.97 | 102.09 | 101.58 | qfq | 1,572,931 | 161,150,845 | 3.13% |
| 2026-03-30 | 98.61 | 99.80 | 97.23 | 98.99 | 98.50 | qfq | 619,697 | 61,006,629 | -0.94% |
| 2026-03-27 | 97.68 | 101.68 | 97.10 | 99.93 | 99.43 | qfq | 849,597 | 84,900,885 | 1.43% |
| 2026-03-26 | 100.27 | 101.17 | 97.81 | 98.52 | 98.03 | qfq | 727,627 | 72,201,987 | -2.07% |
| 2026-03-25 | 99.98 | 102.30 | 99.33 | 100.60 | 100.10 | qfq | 913,294 | 92,161,014 | 0.70% |
| 2026-03-24 | 99.18 | 99.99 | 95.68 | 99.90 | 99.40 | qfq | 1,007,386 | 99,139,968 | 2.99% |
| 2026-03-23 | 102.25 | 103.07 | 96.30 | 97.00 | 96.52 | qfq | 1,289,843 | 128,181,459 | -6.79% |
| 2026-03-20 | 106.96 | 110.00 | 104.07 | 104.07 | 103.55 | qfq | 1,049,932 | 112,604,647 | -1.95% |
| 2026-03-19 | 108.35 | 108.88 | 105.60 | 106.14 | 105.61 | qfq | 891,775 | 95,243,003 | -3.11% |
| 2026-03-18 | 110.56 | 111.18 | 107.33 | 109.55 | 109.01 | qfq | 1,070,586 | 116,320,755 | -0.68% |
| 2026-03-17 | 114.99 | 115.20 | 110.20 | 110.30 | 109.75 | qfq | 949,307 | 107,059,327 | -3.29% |
| 2026-03-16 | 116.08 | 116.08 | 112.30 | 114.05 | 113.48 | qfq | 870,688 | 98,892,786 | -1.75% |
| 2026-03-13 | 115.65 | 116.80 | 114.65 | 116.08 | 115.50 | qfq | 694,574 | 80,411,909 | 0.27% |
| 2026-03-12 | 119.60 | 119.69 | 115.65 | 115.77 | 115.20 | qfq | 1,233,266 | 144,260,507 | -3.20% |
| 2026-03-11 | 121.20 | 122.22 | 119.50 | 119.60 | 119.01 | qfq | 694,088 | 83,810,739 | -1.43% |
| 2026-03-10 | 120.18 | 122.89 | 120.18 | 121.34 | 120.74 | qfq | 793,794 | 96,675,240 | 1.70% |
| 2026-03-09 | 120.60 | 121.17 | 117.30 | 119.31 | 118.72 | qfq | 990,529 | 117,935,364 | -2.79% |
| 2026-03-06 | 117.42 | 123.80 | 116.94 | 122.73 | 122.12 | qfq | 1,110,878 | 134,290,488 | 3.64% |
| 2026-03-05 | 120.01 | 121.29 | 117.88 | 118.42 | 117.83 | qfq | 836,867 | 99,718,141 | -0.16% |
| 2026-03-04 | 117.00 | 119.98 | 116.96 | 118.61 | 118.02 | qfq | 798,258 | 94,735,885 | -0.42% |
| 2026-03-03 | 124.19 | 124.87 | 119.11 | 119.11 | 118.52 | qfq | 1,344,715 | 163,845,708 | -2.74% |
| 2026-03-02 | 123.18 | 125.11 | 122.00 | 122.46 | 121.85 | qfq | 1,138,760 | 140,344,548 | -2.51% |
| 2026-02-27 | 126.80 | 127.00 | 124.54 | 125.61 | 124.99 | qfq | 834,197 | 104,609,988 | -1.44% |
| 2026-02-26 | 126.34 | 128.79 | 124.88 | 127.45 | 126.82 | qfq | 1,339,230 | 169,438,627 | 0.88% |
| 2026-02-25 | 126.17 | 127.95 | 125.56 | 126.34 | 125.71 | qfq | 726,619 | 91,938,768 | -0.28% |
| 2026-02-24 | 125.47 | 128.49 | 125.23 | 126.69 | 126.06 | qfq | 871,007 | 110,449,803 | 1.60% |
| 2026-02-13 | 125.20 | 126.46 | 124.00 | 124.69 | 124.07 | qfq | 810,435 | 101,500,520 | -0.41% |
| 2026-02-12 | 124.98 | 126.78 | 124.25 | 125.20 | 124.58 | qfq | 831,619 | 104,291,241 | 0.84% |
| 2026-02-11 | 125.50 | 126.04 | 124.12 | 124.16 | 123.54 | qfq | 592,905 | 73,924,196 | -1.24% |
| 2026-02-10 | 125.30 | 127.30 | 124.10 | 125.72 | 125.10 | qfq | 797,371 | 100,359,038 | 0.24% |
| 2026-02-09 | 124.65 | 126.68 | 124.00 | 125.42 | 124.80 | qfq | 983,645 | 123,468,351 | 1.17% |
| 2026-02-06 | 121.10 | 125.74 | 120.39 | 123.97 | 123.35 | qfq | 1,110,365 | 137,143,332 | 1.90% |
| 2026-02-05 | 123.18 | 124.26 | 121.51 | 121.66 | 121.06 | qfq | 725,635 | 88,746,163 | -1.57% |
| 2026-02-04 | 124.00 | 124.88 | 122.42 | 123.60 | 122.99 | qfq | 710,076 | 87,666,241 | -0.53% |
| 2026-02-03 | 122.32 | 124.28 | 121.85 | 124.26 | 123.64 | qfq | 766,747 | 94,501,102 | 2.06% |
| 2026-02-02 | 126.00 | 126.38 | 121.66 | 121.75 | 121.15 | qfq | 1,275,920 | 157,347,932 | -3.79% |
| 2026-01-30 | 123.00 | 127.43 | 122.27 | 126.55 | 125.92 | qfq | 1,236,981 | 154,590,199 | 2.30% |
| 2026-01-29 | 125.80 | 127.95 | 123.50 | 123.70 | 123.09 | qfq | 1,455,292 | 182,758,108 | -1.32% |
| 2026-01-28 | 129.01 | 129.01 | 125.16 | 125.35 | 124.73 | qfq | 1,258,875 | 158,851,130 | -2.72% |
| 2026-01-27 | 125.74 | 129.50 | 123.02 | 128.86 | 128.22 | qfq | 1,483,741 | 187,238,359 | 1.79% |
| 2026-01-26 | 133.97 | 134.99 | 125.67 | 126.60 | 125.97 | qfq | 2,917,535 | 374,643,977 | -5.52% |
| 2026-01-23 | 132.40 | 136.40 | 131.10 | 134.00 | 133.33 | qfq | 2,125,906 | 286,009,516 | 1.63% |
| 2026-01-22 | 134.50 | 137.20 | 131.50 | 131.85 | 131.20 | qfq | 1,511,306 | 200,703,248 | -1.88% |
| 2026-01-21 | 131.70 | 136.44 | 130.44 | 134.38 | 133.71 | qfq | 1,437,667 | 192,911,629 | 1.05% |
| 2026-01-20 | 139.00 | 139.94 | 132.10 | 132.98 | 132.32 | qfq | 2,511,061 | 337,771,031 | -4.27% |
| 2026-01-19 | 141.43 | 143.29 | 138.88 | 138.91 | 138.22 | qfq | 1,500,446 | 210,639,066 | -1.75% |
| 2026-01-16 | 136.60 | 143.50 | 136.39 | 141.38 | 140.68 | qfq | 3,131,501 | 439,987,509 | 4.05% |
| 2026-01-15 | 137.08 | 137.49 | 133.55 | 135.88 | 135.21 | qfq | 1,932,782 | 261,761,089 | -1.24% |
| 2026-01-14 | 137.00 | 139.69 | 135.48 | 137.58 | 136.90 | qfq | 2,736,470 | 377,840,528 | 0.79% |
| 2026-01-13 | 144.55 | 144.84 | 136.21 | 136.50 | 135.82 | qfq | 3,261,407 | 455,182,546 | -5.76% |
| 2026-01-12 | 139.50 | 145.98 | 138.30 | 144.85 | 144.13 | qfq | 3,114,342 | 443,175,911 | 3.47% |
| 2026-01-09 | 141.02 | 141.99 | 137.37 | 139.99 | 139.30 | qfq | 2,227,209 | 310,473,783 | -1.02% |
| 2026-01-08 | 140.03 | 144.47 | 138.11 | 141.43 | 140.73 | qfq | 2,412,415 | 342,602,042 | 0.43% |
| 2026-01-07 | 144.97 | 146.80 | 139.14 | 140.83 | 140.13 | qfq | 3,170,786 | 450,101,665 | -1.10% |
| 2026-01-06 | 131.51 | 145.00 | 131.31 | 142.40 | 141.69 | qfq | 4,618,812 | 638,856,080 | 7.72% |
| 2026-01-05 | 131.50 | 133.40 | 130.84 | 132.20 | 131.54 | qfq | 1,455,299 | 192,352,615 | 1.84% |
| 2025-12-31 | 132.65 | 133.99 | 129.03 | 129.81 | 129.17 | qfq | 1,788,585 | 233,061,296 | -1.87% |
| 2025-12-30 | 137.00 | 137.00 | 131.69 | 132.29 | 131.63 | qfq | 3,164,933 | 425,658,098 | -0.68% |
| 2025-12-29 | 133.80 | 135.98 | 132.60 | 133.20 | 132.54 | qfq | 1,501,468 | 201,388,889 | -1.33% |
| 2025-12-26 | 134.80 | 136.64 | 132.26 | 134.99 | 134.32 | qfq | 1,680,824 | 225,805,857 | 0.14% |
| 2025-12-25 | 136.42 | 136.42 | 133.01 | 134.80 | 134.13 | qfq | 1,496,704 | 201,492,006 | -1.43% |
| 2025-12-24 | 138.68 | 139.00 | 135.68 | 136.75 | 136.07 | qfq | 2,190,891 | 299,373,735 | -2.22% |
| 2025-12-23 | 137.64 | 143.00 | 137.06 | 139.85 | 139.16 | qfq | 3,018,896 | 421,987,734 | 1.59% |
| 2025-12-22 | 133.55 | 138.60 | 133.07 | 137.66 | 136.98 | qfq | 2,798,843 | 381,095,475 | 3.27% |
| 2025-12-19 | 131.12 | 136.00 | 131.00 | 133.30 | 132.64 | qfq | 2,360,158 | 315,525,134 | 2.16% |
| 2025-12-18 | 130.00 | 135.20 | 128.65 | 130.48 | 129.83 | qfq | 1,862,838 | 247,260,688 | -0.39% |
| 2025-12-17 | 129.00 | 132.85 | 127.60 | 130.99 | 130.34 | qfq | 1,684,411 | 218,595,740 | 1.01% |
| 2025-12-16 | 135.45 | 137.07 | 127.05 | 129.68 | 129.04 | qfq | 1,895,244 | 245,527,545 | -1.89% |
| 2025-12-15 | 135.23 | 135.52 | 132.05 | 132.18 | 131.52 | qfq | 1,738,091 | 231,802,639 | -2.99% |
| 2025-12-12 | 125.77 | 136.52 | 125.30 | 136.26 | 135.58 | qfq | 4,180,356 | 555,855,616 | 8.83% |
| 2025-12-11 | 126.79 | 129.50 | 124.62 | 125.20 | 124.58 | qfq | 1,155,491 | 146,264,242 | -0.71% |
| 2025-12-10 | 128.40 | 128.77 | 125.60 | 126.10 | 125.47 | qfq | 1,348,332 | 170,702,927 | -1.82% |
| 2025-12-09 | 129.00 | 131.00 | 126.50 | 128.44 | 127.80 | qfq | 1,841,980 | 236,423,506 | -0.90% |
| 2025-12-08 | 129.01 | 130.54 | 127.89 | 129.60 | 128.96 | qfq | 1,663,798 | 215,270,398 | -0.15% |
| 2025-12-05 | 136.55 | 136.75 | 125.50 | 129.80 | 129.16 | qfq | 3,094,723 | 401,920,849 | -0.12% |
| 2025-12-04 | 119.89 | 133.00 | 118.61 | 129.96 | 129.31 | qfq | 2,956,357 | 372,038,652 | 8.29% |
| 2025-12-03 | 120.82 | 121.64 | 119.08 | 120.01 | 119.41 | qfq | 837,945 | 100,544,039 | -0.64% |
| 2025-12-02 | 120.94 | 121.97 | 119.60 | 120.78 | 120.18 | qfq | 805,774 | 97,068,945 | -0.79% |
| 2025-12-01 | 124.20 | 124.56 | 121.06 | 121.74 | 121.14 | qfq | 1,243,537 | 151,631,171 | -1.97% |
| 2025-11-28 | 122.59 | 125.86 | 122.01 | 124.19 | 123.57 | qfq | 1,258,833 | 156,007,071 | 1.21% |
| 2025-11-27 | 121.89 | 127.30 | 121.35 | 122.70 | 122.09 | qfq | 1,772,348 | 221,201,945 | 0.45% |
| 2025-11-26 | 121.54 | 124.94 | 120.03 | 122.15 | 121.54 | qfq | 1,394,685 | 171,060,749 | 0.52% |
| 2025-11-25 | 122.00 | 124.00 | 120.70 | 121.52 | 120.92 | qfq | 1,425,713 | 174,494,999 | 0.31% |
| 2025-11-24 | 119.23 | 123.34 | 116.89 | 121.15 | 120.55 | qfq | 1,394,029 | 167,288,040 | 2.09% |
| 2025-11-21 | 124.00 | 125.02 | 117.36 | 118.67 | 118.08 | qfq | 1,582,437 | 190,019,000 | -5.09% |
| 2025-11-20 | 128.41 | 129.32 | 124.80 | 125.03 | 124.41 | qfq | 913,224 | 115,308,865 | -1.50% |
| 2025-11-19 | 130.00 | 132.82 | 126.30 | 126.94 | 126.31 | qfq | 1,306,964 | 168,750,733 | -3.28% |
| 2025-11-18 | 131.04 | 133.95 | 128.57 | 131.25 | 130.60 | qfq | 1,425,421 | 187,176,793 | -0.10% |
| 2025-11-17 | 136.01 | 137.28 | 131.01 | 131.38 | 130.73 | qfq | 2,407,322 | 319,207,145 | -4.31% |
| 2025-11-14 | 143.00 | 143.00 | 137.30 | 137.30 | 136.62 | qfq | 2,573,645 | 359,876,897 | -3.65% |
| 2025-11-13 | 134.65 | 145.28 | 133.60 | 142.50 | 141.79 | qfq | 4,181,379 | 591,984,502 | 6.06% |
| 2025-11-12 | 132.08 | 137.88 | 130.50 | 134.36 | 133.69 | qfq | 3,637,485 | 488,547,011 | 3.76% |
| 2025-11-11 | 122.00 | 130.98 | 121.50 | 129.49 | 128.85 | qfq | 3,683,690 | 469,652,431 | 6.66% |
| 2025-11-10 | 121.27 | 122.68 | 117.76 | 121.40 | 120.80 | qfq | 1,873,460 | 224,199,899 | 0.11% |
| 2025-11-07 | 123.90 | 124.40 | 119.03 | 121.27 | 120.67 | qfq | 1,683,459 | 204,707,172 | -2.60% |
| 2025-11-06 | 118.57 | 127.70 | 118.00 | 124.51 | 123.39 | qfq | 3,200,966 | 394,415,332 | 4.49% |
| 2025-11-05 | 115.30 | 120.36 | 114.75 | 119.16 | 118.09 | qfq | 1,898,264 | 225,577,154 | 3.35% |
| 2025-11-04 | 119.60 | 119.88 | 114.00 | 115.30 | 114.27 | qfq | 1,760,795 | 204,597,190 | -3.37% |
| 2025-11-03 | 118.58 | 121.00 | 117.88 | 119.32 | 118.25 | qfq | 1,383,765 | 164,847,686 | 1.12% |
| 2025-10-31 | 117.01 | 120.13 | 116.10 | 118.00 | 116.94 | qfq | 1,344,259 | 159,495,740 | 0.15% |
| 2025-10-30 | 122.80 | 122.82 | 117.63 | 117.82 | 116.76 | qfq | 1,903,103 | 226,847,768 | -3.95% |
| 2025-10-29 | 120.05 | 123.47 | 119.58 | 122.66 | 121.56 | qfq | 1,804,748 | 219,434,481 | -0.64% |
| 2025-10-28 | 121.02 | 126.36 | 119.87 | 123.45 | 122.34 | qfq | 2,627,196 | 325,022,366 | 1.54% |
| 2025-10-27 | 122.33 | 124.33 | 120.51 | 121.58 | 120.49 | qfq | 1,592,388 | 194,704,764 | 0.71% |
| 2025-10-24 | 120.89 | 121.26 | 119.00 | 120.72 | 119.64 | qfq | 1,322,572 | 158,933,286 | 1.28% |
| 2025-10-23 | 119.76 | 120.30 | 117.81 | 119.20 | 118.13 | qfq | 793,374 | 94,236,652 | -0.76% |
| 2025-10-22 | 120.41 | 122.86 | 119.52 | 120.11 | 119.03 | qfq | 1,053,997 | 127,313,549 | -0.83% |
| 2025-10-21 | 120.30 | 122.27 | 117.55 | 121.11 | 120.02 | qfq | 1,548,861 | 185,828,996 | 1.60% |
| 2025-10-20 | 120.00 | 121.98 | 117.83 | 119.20 | 118.13 | qfq | 1,481,833 | 177,669,085 | 1.03% |
| 2025-10-17 | 125.30 | 125.36 | 117.82 | 117.98 | 116.92 | qfq | 1,600,530 | 193,595,970 | -5.62% |
| 2025-10-16 | 128.66 | 130.99 | 124.21 | 125.01 | 123.89 | qfq | 1,415,371 | 178,946,093 | -3.62% |
| 2025-10-15 | 128.78 | 129.82 | 125.68 | 129.71 | 128.55 | qfq | 1,251,264 | 160,290,756 | 2.15% |
| 2025-10-14 | 133.99 | 134.65 | 126.68 | 126.98 | 125.84 | qfq | 1,846,089 | 240,851,002 | -4.88% |
| 2025-10-13 | 125.80 | 134.66 | 124.10 | 133.50 | 132.30 | qfq | 3,172,485 | 415,918,350 | 0.38% |
| 2025-10-10 | 137.78 | 138.54 | 132.64 | 133.00 | 131.81 | qfq | 2,021,815 | 271,968,381 | -3.53% |
| 2025-10-09 | 143.01 | 144.04 | 137.60 | 137.87 | 136.63 | qfq | 2,226,994 | 311,347,890 | -2.51% |
| 2025-09-30 | 138.00 | 142.58 | 137.49 | 141.42 | 140.15 | qfq | 2,077,902 | 291,652,902 | 2.11% |
| 2025-09-29 | 142.70 | 143.33 | 137.34 | 138.50 | 137.26 | qfq | 1,955,762 | 272,505,265 | -2.18% |
| 2025-09-26 | 141.57 | 145.92 | 140.03 | 141.59 | 140.32 | qfq | 2,286,723 | 325,844,835 | -0.99% |
| 2025-09-25 | 143.60 | 146.90 | 141.53 | 143.00 | 141.72 | qfq | 2,535,975 | 366,013,879 | -0.30% |
| 2025-09-24 | 142.00 | 146.50 | 139.58 | 143.43 | 142.14 | qfq | 2,123,942 | 304,980,319 | 0.50% |
| 2025-09-23 | 146.00 | 146.00 | 138.15 | 142.71 | 141.43 | qfq | 2,131,658 | 302,487,272 | -2.24% |
| 2025-09-22 | 146.20 | 147.97 | 143.19 | 145.98 | 144.67 | qfq | 2,520,341 | 367,045,629 | 1.45% |
| 2025-09-19 | 148.87 | 150.55 | 141.11 | 143.89 | 142.60 | qfq | 3,935,568 | 568,756,488 | -3.35% |
| 2025-09-18 | 151.99 | 159.66 | 145.01 | 148.87 | 147.54 | qfq | 5,703,142 | 872,211,422 | -0.95% |
| 2025-09-17 | 148.60 | 156.00 | 147.00 | 150.30 | 148.95 | qfq | 3,917,484 | 591,943,156 | 0.87% |
| 2025-09-16 | 144.50 | 151.05 | 142.20 | 149.00 | 147.67 | qfq | 4,345,779 | 639,263,853 | 3.26% |
| 2025-09-15 | 137.80 | 150.38 | 136.37 | 144.30 | 143.01 | qfq | 5,232,110 | 762,641,377 | 4.71% |
| 2025-09-12 | 134.60 | 140.00 | 131.50 | 137.81 | 136.58 | qfq | 6,466,602 | 875,605,123 | 2.38% |
| 2025-09-11 | 113.30 | 134.60 | 111.56 | 134.60 | 133.39 | qfq | 7,455,114 | 956,211,424 | 20.00% |
| 2025-09-10 | 111.66 | 113.00 | 109.39 | 112.17 | 111.17 | qfq | 893,847 | 99,519,357 | 0.82% |
| 2025-09-09 | 114.88 | 115.05 | 111.00 | 111.26 | 110.26 | qfq | 1,285,473 | 144,759,490 | -3.39% |
| 2025-09-08 | 120.10 | 121.35 | 114.50 | 115.17 | 114.14 | qfq | 1,816,333 | 211,975,645 | -4.78% |
| 2025-09-05 | 114.15 | 121.20 | 113.48 | 120.95 | 119.87 | qfq | 1,899,827 | 223,983,468 | 5.55% |
| 2025-09-04 | 119.58 | 122.41 | 111.98 | 114.59 | 113.56 | qfq | 1,739,955 | 202,409,298 | -4.09% |
| 2025-09-03 | 122.00 | 123.31 | 119.21 | 119.48 | 118.41 | qfq | 1,151,791 | 139,076,369 | -1.52% |
| 2025-09-02 | 128.90 | 129.58 | 120.51 | 121.32 | 120.23 | qfq | 2,313,846 | 285,788,585 | -5.51% |
| 2025-09-01 | 123.30 | 128.86 | 123.08 | 128.40 | 127.25 | qfq | 2,612,636 | 328,468,255 | 4.14% |
| 2025-08-29 | 124.78 | 125.82 | 121.10 | 123.30 | 122.20 | qfq | 1,485,835 | 183,090,990 | 0.00% |
| 2025-08-28 | 123.60 | 124.80 | 120.50 | 123.30 | 122.20 | qfq | 2,256,476 | 276,449,182 | -1.03% |
| 2025-08-27 | 128.50 | 131.39 | 124.18 | 124.58 | 123.46 | qfq | 3,321,811 | 423,929,668 | -2.43% |
| 2025-08-26 | 128.55 | 130.00 | 125.33 | 127.68 | 126.54 | qfq | 2,665,276 | 339,907,028 | -1.16% |
| 2025-08-25 | 121.06 | 131.76 | 121.06 | 129.18 | 128.02 | qfq | 4,344,192 | 552,973,698 | 7.66% |
| 2025-08-22 | 117.50 | 120.88 | 117.22 | 119.99 | 118.92 | qfq | 2,217,244 | 264,975,007 | 1.63% |
| 2025-08-21 | 114.50 | 125.31 | 114.50 | 118.07 | 117.01 | qfq | 3,242,353 | 390,812,000 | 3.46% |
| 2025-08-20 | 112.01 | 114.12 | 111.56 | 114.12 | 113.10 | qfq | 1,461,650 | 164,951,890 | 1.10% |
| 2025-08-19 | 116.40 | 116.85 | 109.21 | 112.88 | 111.87 | qfq | 3,514,594 | 395,826,938 | -3.02% |
| 2025-08-18 | 120.96 | 121.20 | 115.80 | 116.39 | 115.35 | qfq | 2,976,287 | 349,796,027 | -2.83% |
| 2025-08-15 | 115.81 | 121.59 | 115.80 | 119.78 | 118.71 | qfq | 1,968,728 | 234,598,892 | 3.44% |
| 2025-08-14 | 118.12 | 119.88 | 115.80 | 115.80 | 114.76 | qfq | 1,678,291 | 197,418,340 | -1.95% |
| 2025-08-13 | 117.80 | 120.30 | 117.05 | 118.10 | 117.04 | qfq | 2,048,046 | 242,225,657 | -0.08% |
| 2025-08-12 | 121.60 | 123.40 | 118.13 | 118.19 | 117.13 | qfq | 1,615,398 | 194,029,287 | -3.49% |
| 2025-08-11 | 120.00 | 122.99 | 118.60 | 122.47 | 121.37 | qfq | 2,356,304 | 284,276,469 | 0.80% |
| 2025-08-08 | 125.98 | 125.98 | 121.44 | 121.50 | 120.41 | qfq | 1,898,483 | 234,700,731 | -3.66% |
| 2025-08-07 | 125.22 | 127.99 | 123.78 | 126.12 | 124.99 | qfq | 2,343,165 | 293,560,501 | 0.90% |
| 2025-08-06 | 118.20 | 125.12 | 117.41 | 125.00 | 123.88 | qfq | 3,030,105 | 368,950,872 | 5.83% |
| 2025-08-05 | 121.03 | 123.79 | 117.90 | 118.11 | 117.05 | qfq | 2,107,062 | 254,111,875 | -2.15% |
| 2025-08-04 | 118.62 | 122.00 | 116.22 | 120.70 | 119.62 | qfq | 2,755,913 | 327,359,221 | 1.77% |
| 2025-08-01 | 113.57 | 120.00 | 112.81 | 118.60 | 117.54 | qfq | 3,242,823 | 380,669,904 | 4.43% |
| 2025-07-31 | 111.00 | 116.32 | 110.63 | 113.57 | 112.55 | qfq | 2,902,984 | 329,611,825 | 1.81% |
| 2025-07-30 | 113.30 | 113.40 | 110.00 | 111.55 | 110.55 | qfq | 1,964,526 | 219,725,680 | -2.44% |
| 2025-07-29 | 109.75 | 116.20 | 108.20 | 114.34 | 113.32 | qfq | 4,167,844 | 470,502,622 | 3.95% |
| 2025-07-28 | 104.13 | 110.00 | 103.85 | 109.99 | 109.00 | qfq | 2,306,688 | 245,612,373 | 5.90% |
| 2025-07-25 | 104.90 | 104.98 | 103.70 | 103.86 | 102.93 | qfq | 1,116,032 | 116,268,383 | -0.47% |
| 2025-07-24 | 106.00 | 106.25 | 103.00 | 104.35 | 103.42 | qfq | 2,182,783 | 227,380,518 | -0.69% |
| 2025-07-23 | 106.60 | 107.34 | 104.23 | 105.07 | 104.13 | qfq | 1,939,925 | 204,878,521 | -1.63% |
| 2025-07-22 | 105.55 | 111.66 | 105.44 | 106.81 | 105.85 | qfq | 3,276,868 | 353,584,273 | 0.69% |
| 2025-07-21 | 105.60 | 106.30 | 103.50 | 106.08 | 105.13 | qfq | 2,948,744 | 309,761,362 | 0.11% |
| 2025-07-18 | 100.00 | 107.07 | 99.59 | 105.96 | 105.01 | qfq | 4,063,740 | 424,878,886 | 5.96% |
| 2025-07-17 | 94.72 | 101.93 | 94.30 | 100.00 | 99.10 | qfq | 3,812,151 | 377,268,254 | 5.57% |
| 2025-07-16 | 93.87 | 95.19 | 93.75 | 94.72 | 93.87 | qfq | 1,254,472 | 118,483,722 | 0.52% |
| 2025-07-15 | 93.36 | 94.41 | 91.50 | 94.23 | 93.39 | qfq | 1,362,893 | 126,930,092 | 0.93% |
| 2025-07-14 | 93.38 | 93.75 | 92.22 | 93.36 | 92.52 | qfq | 903,589 | 83,934,599 | -0.19% |
| 2025-07-11 | 92.19 | 93.68 | 91.30 | 93.54 | 92.70 | qfq | 1,074,446 | 99,541,872 | 1.70% |
| 2025-07-10 | 92.92 | 93.52 | 91.68 | 91.98 | 91.16 | qfq | 922,171 | 85,098,668 | -0.98% |
| 2025-07-09 | 94.32 | 94.88 | 92.88 | 92.89 | 92.06 | qfq | 896,311 | 83,931,722 | -1.40% |
| 2025-07-08 | 93.46 | 94.61 | 93.03 | 94.21 | 93.37 | qfq | 649,890 | 61,186,511 | 0.50% |
| 2025-07-07 | 93.03 | 93.98 | 91.90 | 93.74 | 92.90 | qfq | 697,783 | 64,712,888 | 0.47% |
| 2025-07-04 | 95.00 | 95.00 | 93.20 | 93.30 | 92.46 | qfq | 910,145 | 85,372,349 | -1.91% |
| 2025-07-03 | 94.48 | 96.12 | 94.18 | 95.12 | 94.27 | qfq | 657,799 | 62,567,924 | 0.63% |
| 2025-07-02 | 96.00 | 96.48 | 93.80 | 94.52 | 93.67 | qfq | 879,155 | 83,285,351 | -2.22% |
| 2025-07-01 | 97.89 | 97.89 | 95.78 | 96.67 | 95.80 | qfq | 974,811 | 94,123,471 | -1.32% |
| 2025-06-30 | 95.32 | 99.28 | 95.32 | 97.96 | 97.08 | qfq | 1,429,264 | 139,335,277 | 2.77% |
| 2025-06-27 | 96.99 | 97.50 | 95.16 | 95.32 | 94.47 | qfq | 915,683 | 88,158,457 | -0.81% |
| 2025-06-26 | 96.79 | 97.30 | 95.88 | 96.10 | 95.24 | qfq | 987,570 | 95,298,868 | -1.23% |
| 2025-06-25 | 95.60 | 97.50 | 94.90 | 97.30 | 96.43 | qfq | 1,605,498 | 154,656,783 | 1.78% |
| 2025-06-24 | 92.44 | 96.33 | 92.44 | 95.60 | 94.74 | qfq | 1,490,949 | 142,238,007 | 3.81% |
| 2025-06-23 | 91.00 | 92.78 | 90.76 | 92.09 | 91.26 | qfq | 702,400 | 64,509,450 | -0.57% |
| 2025-06-20 | 94.64 | 95.42 | 92.35 | 92.62 | 91.79 | qfq | 833,835 | 77,867,318 | -1.66% |
| 2025-06-19 | 93.41 | 98.96 | 92.95 | 94.18 | 93.34 | qfq | 1,838,486 | 175,951,397 | 0.62% |
| 2025-06-18 | 92.50 | 93.82 | 92.00 | 93.60 | 92.76 | qfq | 894,990 | 83,129,579 | 0.53% |
| 2025-06-17 | 94.60 | 94.99 | 92.60 | 93.11 | 92.28 | qfq | 1,261,479 | 117,755,875 | -1.64% |
| 2025-06-16 | 96.52 | 97.19 | 93.30 | 94.66 | 93.81 | qfq | 1,591,603 | 151,485,226 | -2.26% |
| 2025-06-13 | 99.02 | 99.85 | 96.80 | 96.85 | 95.98 | qfq | 1,551,623 | 151,671,502 | -3.14% |
| 2025-06-12 | 97.71 | 100.80 | 96.87 | 99.99 | 99.09 | qfq | 1,480,535 | 147,616,995 | 2.10% |
| 2025-06-11 | 96.72 | 99.22 | 96.72 | 97.93 | 97.05 | qfq | 811,989 | 79,758,171 | 1.17% |
| 2025-06-10 | 100.69 | 100.77 | 96.00 | 96.80 | 95.93 | qfq | 1,375,521 | 134,478,648 | -3.86% |
| 2025-06-09 | 101.30 | 101.50 | 99.75 | 100.69 | 99.79 | qfq | 1,018,078 | 102,131,061 | 0.68% |
| 2025-06-06 | 99.70 | 101.30 | 98.22 | 100.01 | 99.11 | qfq | 1,193,634 | 118,646,973 | 0.01% |
| 2025-06-05 | 97.30 | 100.60 | 96.82 | 100.00 | 99.10 | qfq | 1,541,175 | 152,857,729 | 2.56% |
| 2025-06-04 | 97.00 | 97.50 | 96.41 | 97.50 | 96.63 | qfq | 1,113,620 | 108,105,029 | 0.65% |
| 2025-06-03 | 98.60 | 99.58 | 96.87 | 96.87 | 96.00 | qfq | 1,137,201 | 111,478,753 | -1.75% |
| 2025-05-30 | 99.91 | 100.88 | 98.50 | 98.60 | 97.72 | qfq | 1,078,386 | 106,949,916 | -1.67% |
| 2025-05-29 | 97.01 | 100.75 | 97.01 | 100.27 | 99.37 | qfq | 1,493,782 | 149,109,158 | 2.23% |
| 2025-05-28 | 96.78 | 102.36 | 96.78 | 98.08 | 97.20 | qfq | 1,938,086 | 194,143,239 | 1.34% |
| 2025-05-27 | 100.76 | 100.76 | 96.25 | 96.78 | 95.91 | qfq | 1,726,899 | 169,182,118 | -3.96% |
| 2025-05-26 | 100.75 | 101.57 | 99.54 | 100.77 | 99.87 | qfq | 916,669 | 91,987,831 | 0.03% |
| 2025-05-23 | 101.89 | 103.28 | 100.40 | 100.74 | 99.84 | qfq | 1,508,472 | 153,078,577 | -1.41% |
| 2025-05-22 | 103.20 | 105.60 | 101.80 | 102.18 | 101.26 | qfq | 1,488,490 | 154,088,971 | -2.50% |
| 2025-05-21 | 109.96 | 109.96 | 104.10 | 104.80 | 103.86 | qfq | 1,950,046 | 208,035,050 | -37.50% |
| 2025-05-20 | 165.69 | 169.50 | 162.01 | 167.69 | 109.87 | qfq | 1,441,096 | 238,637,990 | 0.65% |
| 2025-05-19 | 169.00 | 169.20 | 164.38 | 166.60 | 109.16 | qfq | 1,275,131 | 211,819,006 | -1.10% |
| 2025-05-16 | 163.99 | 169.50 | 161.10 | 168.46 | 110.38 | qfq | 1,843,762 | 307,725,651 | 2.72% |
| 2025-05-15 | 161.03 | 168.67 | 158.20 | 164.00 | 107.45 | qfq | 1,700,579 | 277,646,024 | 1.52% |
| 2025-05-14 | 163.50 | 164.00 | 160.03 | 161.55 | 105.85 | qfq | 1,134,800 | 183,371,002 | 0.81% |
| 2025-05-13 | 164.90 | 164.98 | 159.70 | 160.25 | 105.00 | qfq | 904,600 | 146,214,578 | -1.35% |
| 2025-05-12 | 160.28 | 162.66 | 159.20 | 162.44 | 106.43 | qfq | 1,051,145 | 169,289,558 | 2.36% |
| 2025-05-09 | 167.00 | 167.70 | 157.80 | 158.70 | 103.98 | qfq | 1,832,233 | 293,624,346 | -5.47% |
| 2025-05-08 | 164.63 | 168.88 | 164.51 | 167.88 | 110.00 | qfq | 1,148,660 | 191,859,070 | 1.17% |
| 2025-05-07 | 170.20 | 172.72 | 164.31 | 165.94 | 108.73 | qfq | 1,434,529 | 241,203,649 | -1.38% |
| 2025-05-06 | 165.63 | 169.50 | 165.00 | 168.27 | 110.25 | qfq | 1,347,867 | 225,904,354 | 2.11% |
| 2025-04-30 | 165.40 | 167.78 | 161.00 | 164.80 | 107.98 | qfq | 1,531,700 | 253,518,289 | -0.36% |
| 2025-04-29 | 176.33 | 179.44 | 164.33 | 165.40 | 108.37 | qfq | 2,640,267 | 447,901,219 | -6.44% |
| 2025-04-28 | 184.00 | 188.88 | 176.22 | 176.79 | 115.83 | qfq | 2,542,200 | 460,368,152 | 0.85% |
| 2025-04-25 | 172.77 | 179.58 | 170.28 | 175.30 | 114.86 | qfq | 1,964,500 | 342,233,796 | 2.01% |
| 2025-04-24 | 175.00 | 177.93 | 171.00 | 171.84 | 112.59 | qfq | 1,314,400 | 228,327,087 | -2.79% |
| 2025-04-23 | 178.31 | 178.68 | 171.10 | 176.78 | 115.83 | qfq | 1,680,800 | 295,462,820 | 1.62% |
| 2025-04-22 | 180.00 | 185.37 | 173.30 | 173.96 | 113.98 | qfq | 2,333,900 | 415,828,537 | -4.05% |
| 2025-04-21 | 179.97 | 183.88 | 172.82 | 181.30 | 118.79 | qfq | 2,553,899 | 457,547,656 | -1.36% |
| 2025-04-18 | 154.18 | 183.88 | 152.78 | 183.80 | 120.43 | qfq | 3,470,750 | 590,613,883 | 19.23% |
| 2025-04-17 | 156.01 | 160.98 | 153.98 | 154.15 | 101.00 | qfq | 1,199,000 | 188,323,747 | -1.88% |
| 2025-04-16 | 155.21 | 161.30 | 153.64 | 157.10 | 102.93 | qfq | 1,762,295 | 278,756,175 | 0.96% |
| 2025-04-15 | 155.03 | 156.99 | 154.05 | 155.60 | 101.95 | qfq | 1,010,599 | 157,026,312 | 0.07% |
| 2025-04-14 | 155.98 | 159.96 | 154.00 | 155.49 | 101.88 | qfq | 1,721,700 | 268,776,701 | 0.85% |
| 2025-04-11 | 143.15 | 155.50 | 143.00 | 154.18 | 101.02 | qfq | 2,003,700 | 304,545,828 | 4.76% |
| 2025-04-10 | 149.12 | 153.53 | 146.62 | 147.18 | 96.43 | qfq | 1,899,800 | 284,272,909 | 2.84% |
| 2025-04-09 | 140.10 | 146.50 | 134.03 | 143.12 | 93.77 | qfq | 2,041,068 | 289,532,905 | 1.14% |
| 2025-04-08 | 133.00 | 147.65 | 133.00 | 141.51 | 92.72 | qfq | 2,452,000 | 345,077,128 | 7.47% |
| 2025-04-07 | 148.00 | 151.40 | 131.67 | 131.67 | 86.27 | qfq | 2,606,050 | 361,611,961 | -20.00% |
| 2025-04-03 | 170.77 | 174.00 | 162.98 | 164.59 | 107.84 | qfq | 1,837,100 | 307,954,074 | -6.85% |
| 2025-04-02 | 174.10 | 182.87 | 173.90 | 176.70 | 115.78 | qfq | 2,027,200 | 361,908,218 | 3.87% |
| 2025-04-01 | 169.51 | 172.58 | 168.58 | 170.11 | 111.46 | qfq | 939,000 | 159,937,870 | 0.76% |
| 2025-03-31 | 173.85 | 176.14 | 165.10 | 168.83 | 110.62 | qfq | 1,823,462 | 306,936,792 | -4.34% |
| 2025-03-28 | 177.07 | 178.85 | 175.51 | 176.49 | 115.64 | qfq | 925,545 | 164,166,044 | -0.37% |
| 2025-03-27 | 177.00 | 179.69 | 173.53 | 177.15 | 116.07 | qfq | 1,135,445 | 200,912,214 | -0.43% |
| 2025-03-26 | 180.08 | 185.58 | 177.79 | 177.91 | 116.57 | qfq | 1,789,310 | 322,446,975 | -2.24% |
| 2025-03-25 | 179.90 | 191.63 | 177.77 | 181.99 | 119.24 | qfq | 2,767,999 | 510,409,438 | 0.24% |
| 2025-03-24 | 179.99 | 181.98 | 177.42 | 181.55 | 118.95 | qfq | 1,438,100 | 258,754,656 | 0.61% |
| 2025-03-21 | 187.02 | 189.20 | 178.99 | 180.45 | 118.23 | qfq | 2,095,267 | 382,017,723 | -4.52% |
| 2025-03-20 | 191.58 | 195.83 | 188.56 | 189.00 | 123.84 | qfq | 2,060,000 | 393,134,188 | -1.56% |
| 2025-03-19 | 202.61 | 205.97 | 189.50 | 192.00 | 125.80 | qfq | 3,174,400 | 628,601,992 | -1.69% |
| 2025-03-18 | 211.00 | 217.00 | 191.82 | 195.30 | 127.96 | qfq | 4,481,012 | 918,473,578 | -8.74% |
| 2025-03-17 | 194.93 | 216.90 | 193.00 | 214.00 | 140.22 | qfq | 4,248,328 | 884,153,833 | 9.74% |
| 2025-03-14 | 204.18 | 205.88 | 194.18 | 195.00 | 127.77 | qfq | 2,763,088 | 545,418,548 | -4.44% |
| 2025-03-13 | 201.00 | 208.20 | 194.33 | 204.07 | 133.71 | qfq | 4,244,971 | 852,233,259 | -0.09% |
| 2025-03-12 | 183.00 | 209.86 | 182.81 | 204.25 | 133.83 | qfq | 6,278,833 | 1,228,749,240 | 15.11% |
| 2025-03-11 | 155.06 | 177.88 | 153.05 | 177.44 | 116.26 | qfq | 4,320,642 | 711,292,180 | 12.26% |
| 2025-03-10 | 165.20 | 166.00 | 156.70 | 158.06 | 103.56 | qfq | 2,613,332 | 417,882,453 | -5.35% |
| 2025-03-07 | 156.00 | 172.97 | 153.70 | 167.00 | 109.42 | qfq | 3,909,219 | 642,403,150 | 6.63% |
| 2025-03-06 | 155.00 | 158.98 | 154.96 | 156.62 | 102.62 | qfq | 1,432,300 | 225,081,944 | 1.70% |
| 2025-03-05 | 153.66 | 155.50 | 151.24 | 154.00 | 100.90 | qfq | 1,041,900 | 159,364,087 | -0.10% |
| 2025-03-04 | 153.47 | 155.52 | 152.26 | 154.15 | 101.00 | qfq | 1,243,310 | 191,145,553 | -1.00% |
| 2025-03-03 | 150.00 | 158.50 | 149.07 | 155.70 | 102.02 | qfq | 2,105,755 | 325,783,174 | 4.15% |
| 2025-02-28 | 157.74 | 159.72 | 149.00 | 149.49 | 97.95 | qfq | 2,189,262 | 337,618,566 | -5.16% |
| 2025-02-27 | 165.58 | 168.00 | 156.84 | 157.63 | 103.28 | qfq | 2,781,407 | 448,481,767 | -5.46% |
| 2025-02-26 | 170.07 | 177.06 | 165.68 | 166.73 | 109.24 | qfq | 2,283,700 | 388,746,029 | -0.40% |
| 2025-02-25 | 168.29 | 171.26 | 167.00 | 167.40 | 109.68 | qfq | 1,527,200 | 257,205,205 | -1.67% |
| 2025-02-24 | 170.00 | 173.67 | 168.30 | 170.25 | 111.55 | qfq | 1,858,332 | 315,920,241 | -1.36% |
| 2025-02-21 | 175.00 | 175.00 | 167.12 | 172.59 | 113.08 | qfq | 2,738,236 | 467,606,514 | -2.30% |
| 2025-02-20 | 172.00 | 178.80 | 167.01 | 176.66 | 115.75 | qfq | 2,738,100 | 474,896,537 | 2.71% |
| 2025-02-19 | 161.47 | 176.30 | 160.91 | 172.00 | 112.70 | qfq | 3,051,845 | 515,557,686 | 6.52% |
| 2025-02-18 | 169.99 | 171.52 | 160.16 | 161.47 | 105.80 | qfq | 2,380,390 | 391,552,775 | -5.86% |
| 2025-02-17 | 167.00 | 173.85 | 167.00 | 171.52 | 112.38 | qfq | 1,854,481 | 317,449,749 | 1.79% |
| 2025-02-14 | 168.00 | 174.50 | 166.24 | 168.51 | 110.41 | qfq | 2,151,693 | 365,893,884 | -0.29% |
| 2025-02-13 | 180.13 | 180.14 | 169.00 | 169.00 | 110.73 | qfq | 2,671,112 | 462,749,868 | -7.12% |
| 2025-02-12 | 177.50 | 181.95 | 174.00 | 181.95 | 119.22 | qfq | 2,268,009 | 403,155,890 | 0.25% |
| 2025-02-11 | 191.02 | 194.71 | 181.11 | 181.50 | 118.92 | qfq | 2,707,049 | 505,376,913 | -3.33% |
| 2025-02-10 | 186.00 | 189.66 | 180.93 | 187.76 | 123.02 | qfq | 2,805,649 | 519,295,173 | 0.30% |
| 2025-02-07 | 176.38 | 193.80 | 176.00 | 187.20 | 122.66 | qfq | 4,542,107 | 842,785,808 | 7.83% |
| 2025-02-06 | 168.00 | 173.90 | 167.01 | 173.60 | 113.74 | qfq | 2,653,512 | 453,478,970 | 2.36% |
| 2025-02-05 | 183.00 | 183.11 | 167.49 | 169.60 | 111.12 | qfq | 3,241,812 | 555,984,558 | -8.82% |
| 2025-01-27 | 185.00 | 194.00 | 184.13 | 186.00 | 121.87 | qfq | 2,828,550 | 536,868,489 | 0.72% |
| 2025-01-24 | 186.14 | 188.97 | 181.30 | 184.67 | 121.00 | qfq | 2,368,523 | 438,346,638 | -1.77% |
| 2025-01-23 | 190.00 | 193.12 | 180.00 | 188.00 | 123.18 | qfq | 4,748,720 | 883,876,293 | -1.17% |
| 2025-01-22 | 202.02 | 212.00 | 189.02 | 190.22 | 124.63 | qfq | 3,948,799 | 783,187,610 | -6.16% |
| 2025-01-21 | 201.21 | 207.16 | 198.00 | 202.70 | 132.81 | qfq | 2,727,467 | 551,846,495 | -1.07% |
| 2025-01-20 | 198.16 | 209.88 | 193.11 | 204.90 | 134.25 | qfq | 3,969,476 | 800,043,048 | 3.96% |
| 2025-01-17 | 215.00 | 219.80 | 197.01 | 197.10 | 129.14 | qfq | 4,872,102 | 1,000,147,183 | -13.16% |
| 2025-01-16 | 266.78 | 285.05 | 208.51 | 226.98 | 148.72 | qfq | 6,564,129 | 1,559,391,806 | -12.91% |
| 2025-01-15 | 243.00 | 263.52 | 238.00 | 260.64 | 170.77 | qfq | 2,286,434 | 575,626,744 | 6.56% |
| 2025-01-14 | 232.00 | 251.58 | 229.20 | 244.60 | 160.26 | qfq | 2,790,207 | 670,350,048 | 4.09% |
| 2025-01-13 | 214.70 | 244.79 | 212.98 | 235.00 | 153.97 | qfq | 2,946,973 | 678,099,261 | 10.33% |
| 2025-01-10 | 200.00 | 215.54 | 200.00 | 213.00 | 139.56 | qfq | 2,367,506 | 495,110,607 | 5.68% |
| 2025-01-09 | 196.11 | 217.77 | 193.98 | 201.55 | 132.06 | qfq | 3,170,854 | 650,383,452 | 5.36% |
| 2025-01-08 | 200.00 | 201.00 | 185.10 | 191.30 | 125.34 | qfq | 3,622,608 | 698,758,075 | -8.30% |
| 2025-01-07 | 175.65 | 208.61 | 175.60 | 208.61 | 136.68 | qfq | 4,412,303 | 871,218,248 | 20.00% |
| 2025-01-06 | 179.00 | 182.00 | 169.00 | 173.84 | 113.90 | qfq | 2,793,600 | 490,122,752 | -4.73% |
| 2025-01-03 | 190.33 | 194.29 | 177.00 | 182.48 | 119.56 | qfq | 3,391,900 | 625,476,766 | -2.22% |
| 2025-01-02 | 196.60 | 199.13 | 178.79 | 186.62 | 122.28 | qfq | 4,007,159 | 755,732,969 | -5.08% |
| 2024-12-31 | 201.00 | 205.20 | 195.00 | 196.60 | 128.81 | qfq | 3,301,632 | 661,340,352 | -1.33% |
| 2024-12-30 | 170.43 | 199.88 | 170.26 | 199.26 | 130.56 | qfq | 4,538,504 | 860,591,396 | 18.38% |
| 2024-12-27 | 179.00 | 181.99 | 167.00 | 168.32 | 110.29 | qfq | 2,825,316 | 486,661,933 | -6.31% |
| 2024-12-26 | 184.99 | 189.83 | 175.35 | 179.66 | 117.72 | qfq | 3,066,006 | 556,873,110 | -1.29% |
| 2024-12-25 | 161.50 | 185.00 | 161.50 | 182.00 | 119.25 | qfq | 3,502,922 | 606,667,017 | 7.04% |
| 2024-12-24 | 171.67 | 192.00 | 161.16 | 170.03 | 111.41 | qfq | 5,116,188 | 891,518,546 | -2.83% |
| 2024-12-23 | 170.50 | 174.99 | 161.78 | 174.99 | 114.66 | qfq | 3,550,168 | 591,856,553 | 5.10% |
| 2024-12-20 | 142.99 | 173.67 | 142.99 | 166.50 | 109.09 | qfq | 4,208,045 | 668,348,135 | 13.54% |
| 2024-12-19 | 139.83 | 154.87 | 138.01 | 146.65 | 96.09 | qfq | 3,908,966 | 570,962,757 | 2.91% |
| 2024-12-18 | 119.10 | 143.70 | 117.00 | 142.50 | 93.37 | qfq | 4,667,628 | 615,119,398 | 18.16% |
| 2024-12-17 | 124.58 | 129.00 | 119.01 | 120.60 | 79.02 | qfq | 2,828,904 | 348,584,318 | -4.15% |
| 2024-12-16 | 128.06 | 129.77 | 120.80 | 125.82 | 82.44 | qfq | 2,780,328 | 344,176,899 | -0.94% |
| 2024-12-13 | 124.14 | 132.25 | 124.14 | 127.01 | 83.22 | qfq | 3,485,834 | 446,800,534 | 0.96% |
| 2024-12-12 | 120.00 | 128.30 | 116.57 | 125.80 | 82.43 | qfq | 4,169,532 | 507,929,089 | 2.28% |
| 2024-12-11 | 121.00 | 129.10 | 118.89 | 123.00 | 80.59 | qfq | 4,391,360 | 543,313,086 | -0.81% |
| 2024-12-10 | 131.20 | 140.00 | 121.20 | 124.00 | 81.25 | qfq | 7,022,573 | 907,522,184 | -8.74% |
| 2024-12-09 | 114.02 | 135.88 | 112.00 | 135.88 | 89.03 | qfq | 5,387,798 | 666,176,179 | 20.00% |
| 2024-12-06 | 100.71 | 115.98 | 98.51 | 113.23 | 74.19 | qfq | 4,923,030 | 530,322,857 | 13.66% |
| 2024-12-05 | 90.78 | 104.99 | 90.69 | 99.62 | 65.27 | qfq | 4,543,272 | 444,703,749 | 11.49% |
| 2024-12-04 | 84.95 | 92.35 | 83.55 | 89.35 | 58.54 | qfq | 3,502,861 | 306,453,931 | 4.14% |
| 2024-12-03 | 84.00 | 86.00 | 82.03 | 85.80 | 56.22 | qfq | 3,210,290 | 270,000,395 | 0.55% |
| 2024-12-02 | 76.39 | 86.66 | 76.37 | 85.33 | 55.91 | qfq | 4,384,290 | 359,314,047 | 15.55% |
| 2024-11-29 | 71.60 | 74.74 | 71.15 | 73.85 | 48.39 | qfq | 1,834,199 | 134,414,787 | 3.85% |
| 2024-11-28 | 72.87 | 73.03 | 70.90 | 71.11 | 46.59 | qfq | 1,776,300 | 127,648,655 | -3.25% |
| 2024-11-27 | 72.38 | 73.50 | 70.14 | 73.50 | 48.16 | qfq | 1,446,900 | 103,996,203 | 0.68% |
| 2024-11-26 | 75.00 | 75.80 | 72.66 | 73.00 | 47.83 | qfq | 1,535,018 | 113,338,546 | -3.14% |
| 2024-11-25 | 74.34 | 76.50 | 73.00 | 75.37 | 49.38 | qfq | 1,652,199 | 123,588,441 | 2.40% |
| 2024-11-22 | 78.34 | 78.88 | 73.58 | 73.60 | 48.22 | qfq | 2,196,164 | 167,247,607 | -6.04% |
| 2024-11-21 | 78.35 | 79.63 | 77.18 | 78.33 | 51.32 | qfq | 1,465,300 | 114,903,714 | -0.70% |
| 2024-11-20 | 79.10 | 79.74 | 77.29 | 78.88 | 51.68 | qfq | 2,151,901 | 168,738,803 | -1.45% |
| 2024-11-19 | 75.28 | 80.20 | 75.10 | 80.04 | 52.44 | qfq | 2,598,800 | 202,400,463 | 8.24% |
| 2024-11-18 | 76.00 | 76.48 | 73.15 | 73.95 | 48.45 | qfq | 1,704,604 | 127,407,999 | -2.47% |
| 2024-11-15 | 80.33 | 81.30 | 75.69 | 75.82 | 49.68 | qfq | 2,542,700 | 199,454,658 | -6.38% |
| 2024-11-14 | 86.90 | 86.97 | 80.57 | 80.99 | 53.07 | qfq | 2,617,470 | 217,569,787 | -6.42% |
| 2024-11-13 | 84.00 | 86.66 | 82.81 | 86.55 | 56.71 | qfq | 2,540,955 | 216,655,758 | 2.30% |
| 2024-11-12 | 85.88 | 88.88 | 83.30 | 84.60 | 55.43 | qfq | 3,078,202 | 263,874,148 | -0.69% |
| 2024-11-11 | 81.03 | 85.81 | 81.03 | 85.19 | 55.82 | qfq | 2,983,400 | 250,865,770 | 4.69% |
| 2024-11-08 | 79.74 | 85.30 | 79.28 | 81.37 | 53.31 | qfq | 3,297,930 | 269,912,791 | 3.29% |
| 2024-11-07 | 77.21 | 79.47 | 77.21 | 78.78 | 51.62 | qfq | 2,100,900 | 164,325,952 | 0.56% |
| 2024-11-06 | 79.99 | 80.74 | 77.50 | 78.34 | 51.33 | qfq | 2,620,412 | 206,675,136 | -2.45% |
| 2024-11-05 | 75.76 | 80.87 | 75.13 | 80.31 | 52.62 | qfq | 2,868,205 | 225,007,873 | 5.95% |
| 2024-11-04 | 72.04 | 76.88 | 72.04 | 75.80 | 49.67 | qfq | 2,311,436 | 174,087,874 | 5.94% |
| 2024-11-01 | 77.03 | 77.75 | 71.51 | 71.55 | 46.88 | qfq | 2,828,377 | 209,581,738 | -8.26% |
| 2024-10-31 | 78.00 | 80.44 | 77.60 | 77.99 | 51.10 | qfq | 2,550,059 | 201,012,365 | -1.22% |
| 2024-10-30 | 76.68 | 78.95 | 74.50 | 78.95 | 51.73 | qfq | 2,850,535 | 218,709,793 | 2.25% |
| 2024-10-29 | 77.83 | 78.48 | 75.97 | 77.21 | 50.59 | qfq | 2,537,699 | 195,521,736 | -0.99% |
| 2024-10-28 | 77.99 | 81.19 | 77.60 | 77.98 | 51.09 | qfq | 3,296,980 | 260,030,817 | -0.79% |
| 2024-10-25 | 79.29 | 81.66 | 77.03 | 78.60 | 51.50 | qfq | 4,182,548 | 329,969,234 | -0.92% |
| 2024-10-24 | 81.60 | 87.99 | 78.80 | 79.33 | 51.98 | qfq | 5,904,786 | 487,814,863 | 2.03% |
| 2024-10-23 | 73.96 | 80.30 | 72.58 | 77.75 | 50.94 | qfq | 5,043,044 | 385,798,740 | 4.43% |
| 2024-10-22 | 73.38 | 75.43 | 72.20 | 74.45 | 48.78 | qfq | 3,066,155 | 226,317,947 | 1.43% |
| 2024-10-21 | 75.00 | 78.00 | 73.11 | 73.40 | 48.09 | qfq | 4,916,967 | 371,543,557 | -2.00% |
| 2024-10-18 | 69.99 | 77.62 | 69.69 | 74.90 | 49.08 | qfq | 3,958,883 | 292,065,286 | 6.06% |
| 2024-10-17 | 71.83 | 74.68 | 70.40 | 70.62 | 46.27 | qfq | 2,937,519 | 212,419,374 | 0.21% |
| 2024-10-16 | 68.50 | 73.57 | 68.50 | 70.47 | 46.17 | qfq | 2,546,729 | 181,168,157 | 0.24% |
| 2024-10-15 | 71.99 | 73.58 | 70.10 | 70.30 | 46.06 | qfq | 3,295,572 | 236,982,223 | -4.07% |
| 2024-10-14 | 68.05 | 74.11 | 67.53 | 73.28 | 48.01 | qfq | 3,744,581 | 265,160,862 | 5.42% |
| 2024-10-11 | 72.04 | 75.00 | 68.80 | 69.51 | 45.54 | qfq | 4,019,370 | 286,143,649 | -7.17% |
| 2024-10-10 | 82.50 | 83.71 | 74.80 | 74.88 | 49.06 | qfq | 6,177,007 | 488,332,899 | -7.79% |
| 2024-10-09 | 79.00 | 94.88 | 78.10 | 81.21 | 53.21 | qfq | 8,985,758 | 787,231,832 | -0.33% |
| 2024-10-08 | 81.48 | 81.48 | 75.61 | 81.48 | 53.39 | qfq | 6,262,579 | 505,970,670 | 20.00% |
| 2024-09-30 | 60.00 | 67.90 | 58.31 | 67.90 | 44.49 | qfq | 7,806,056 | 494,794,033 | 20.01% |
| 2024-09-27 | 52.60 | 57.74 | 52.10 | 56.58 | 37.07 | qfq | 6,946,764 | 378,459,713 | 10.62% |
| 2024-09-26 | 49.66 | 51.48 | 49.36 | 51.15 | 33.51 | qfq | 5,040,876 | 253,963,979 | 2.36% |
| 2024-09-25 | 49.83 | 52.18 | 49.80 | 49.97 | 32.74 | qfq | 6,576,263 | 335,108,760 | -1.79% |
| 2024-09-24 | 49.56 | 52.51 | 48.56 | 50.88 | 33.34 | qfq | 7,142,986 | 361,276,222 | 1.74% |
| 2024-09-23 | 46.92 | 51.89 | 46.53 | 50.01 | 32.77 | qfq | 7,118,839 | 349,627,370 | 5.33% |
| 2024-09-20 | 49.00 | 50.26 | 47.36 | 47.48 | 31.11 | qfq | 5,479,348 | 265,988,046 | -3.98% |
| 2024-09-19 | 51.45 | 52.63 | 49.45 | 49.45 | 32.40 | qfq | 5,662,842 | 288,304,468 | -1.61% |
| 2024-09-18 | 52.27 | 53.24 | 50.05 | 50.26 | 32.93 | qfq | 6,084,462 | 313,206,991 | -8.25% |
| 2024-09-13 | 58.92 | 58.93 | 54.57 | 54.78 | 35.89 | qfq | 8,117,828 | 456,755,700 | -8.46% |
| 2024-09-12 | 59.23 | 65.30 | 57.90 | 59.84 | 39.21 | qfq | 9,239,709 | 563,529,762 | -2.27% |