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
苏州天脉301626.SZ
最近收盘价244.492026-07-17
最近交易日2026-07-17
成交量（股）2,954,043
成交额（元）762,782,902
日线记录420
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-29 | 2025-06-05 | cash_dividend | 0.56 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 420 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 | 280.56 | 280.56 | 242.03 | 244.49 | 244.49 | qfq | 2,954,043 | 762,782,902 | -12.99% |
| 2026-07-16 | 295.88 | 298.05 | 277.25 | 281.00 | 281.00 | qfq | 2,162,141 | 621,141,534 | -7.61% |
| 2026-07-15 | 314.00 | 320.00 | 300.20 | 304.14 | 304.14 | qfq | 1,244,216 | 382,704,734 | -1.58% |
| 2026-07-14 | 294.00 | 319.00 | 290.51 | 309.02 | 309.02 | qfq | 2,150,930 | 659,659,472 | 4.78% |
| 2026-07-13 | 309.82 | 314.87 | 290.00 | 294.92 | 294.92 | qfq | 1,618,143 | 490,899,621 | -5.78% |
| 2026-07-10 | 325.90 | 330.66 | 312.00 | 313.01 | 313.01 | qfq | 1,340,675 | 432,086,391 | -3.96% |
| 2026-07-09 | 310.00 | 326.66 | 308.80 | 325.90 | 325.90 | qfq | 1,823,244 | 580,255,122 | 6.55% |
| 2026-07-08 | 317.98 | 321.52 | 305.88 | 305.88 | 305.88 | qfq | 1,048,388 | 327,741,226 | -2.95% |
| 2026-07-07 | 325.00 | 327.99 | 312.52 | 315.17 | 315.17 | qfq | 1,173,615 | 374,082,256 | -4.05% |
| 2026-07-06 | 323.64 | 335.00 | 309.00 | 328.49 | 328.49 | qfq | 1,709,741 | 552,170,245 | 2.33% |
| 2026-07-03 | 329.41 | 333.99 | 320.00 | 321.00 | 321.00 | qfq | 1,737,898 | 567,052,209 | -2.22% |
| 2026-07-02 | 336.88 | 344.78 | 326.00 | 328.28 | 328.28 | qfq | 2,519,680 | 836,611,497 | -4.43% |
| 2026-07-01 | 387.01 | 387.01 | 330.02 | 343.50 | 343.50 | qfq | 4,476,800 | 1,589,921,792 | -10.54% |
| 2026-06-30 | 352.00 | 386.21 | 350.00 | 383.96 | 383.96 | qfq | 3,313,344 | 1,241,884,967 | 10.49% |
| 2026-06-29 | 351.00 | 356.00 | 334.00 | 347.50 | 347.50 | qfq | 2,031,915 | 700,451,459 | 0.67% |
| 2026-06-26 | 360.00 | 360.00 | 335.50 | 345.20 | 345.20 | qfq | 3,101,734 | 1,070,853,334 | -4.98% |
| 2026-06-25 | 350.00 | 373.50 | 346.78 | 363.29 | 363.29 | qfq | 3,223,096 | 1,162,706,753 | 5.49% |
| 2026-06-24 | 320.99 | 346.66 | 316.88 | 344.37 | 344.37 | qfq | 2,639,322 | 872,879,588 | 6.78% |
| 2026-06-23 | 340.65 | 344.66 | 316.00 | 322.50 | 322.50 | qfq | 2,432,822 | 793,429,030 | -4.58% |
| 2026-06-22 | 335.97 | 340.88 | 325.50 | 337.97 | 337.97 | qfq | 2,197,591 | 732,623,798 | 0.25% |
| 2026-06-18 | 322.64 | 339.66 | 320.00 | 337.12 | 337.12 | qfq | 2,157,651 | 712,473,822 | 4.49% |
| 2026-06-17 | 313.36 | 325.00 | 312.00 | 322.64 | 322.64 | qfq | 1,696,444 | 542,884,937 | 1.81% |
| 2026-06-16 | 315.15 | 323.00 | 307.31 | 316.91 | 316.91 | qfq | 1,852,990 | 583,286,618 | 1.25% |
| 2026-06-15 | 290.54 | 314.00 | 286.00 | 313.00 | 313.00 | qfq | 2,686,569 | 809,783,964 | 7.29% |
| 2026-06-12 | 303.00 | 305.98 | 284.00 | 291.72 | 291.72 | qfq | 1,814,185 | 530,646,857 | -1.73% |
| 2026-06-11 | 286.89 | 300.98 | 286.89 | 296.85 | 296.85 | qfq | 1,890,910 | 559,610,079 | 2.12% |
| 2026-06-10 | 296.39 | 297.48 | 286.49 | 290.68 | 290.68 | qfq | 1,587,796 | 461,375,017 | -3.11% |
| 2026-06-09 | 300.00 | 303.88 | 295.18 | 300.02 | 300.02 | qfq | 1,379,921 | 413,455,765 | 1.70% |
| 2026-06-08 | 307.88 | 311.99 | 290.95 | 295.01 | 295.01 | qfq | 2,363,944 | 710,522,564 | -6.35% |
| 2026-06-05 | 316.18 | 320.93 | 308.00 | 315.02 | 315.02 | qfq | 1,549,294 | 488,209,328 | -0.52% |
| 2026-06-04 | 319.50 | 320.00 | 310.88 | 316.66 | 316.66 | qfq | 1,719,344 | 540,951,336 | -1.97% |
| 2026-06-03 | 321.05 | 335.65 | 313.00 | 323.01 | 323.01 | qfq | 2,386,067 | 770,304,220 | 1.68% |
| 2026-06-02 | 320.30 | 325.66 | 309.02 | 317.68 | 317.68 | qfq | 2,177,039 | 693,906,090 | -1.28% |
| 2026-06-01 | 335.00 | 356.68 | 318.18 | 321.79 | 321.79 | qfq | 3,207,792 | 1,080,609,874 | -3.65% |
| 2026-05-29 | 336.90 | 347.75 | 330.00 | 333.99 | 333.99 | qfq | 2,276,931 | 771,059,124 | -1.11% |
| 2026-05-28 | 331.20 | 338.80 | 325.00 | 337.75 | 337.55 | qfq | 2,145,247 | 714,104,459 | 1.41% |
| 2026-05-27 | 327.17 | 347.00 | 327.17 | 333.04 | 332.84 | qfq | 3,602,393 | 1,213,807,662 | 2.22% |
| 2026-05-26 | 316.17 | 333.00 | 310.00 | 325.80 | 325.61 | qfq | 3,940,009 | 1,273,756,029 | 5.11% |
| 2026-05-25 | 291.72 | 313.50 | 287.80 | 309.97 | 309.79 | qfq | 3,376,112 | 1,018,012,298 | 7.40% |
| 2026-05-22 | 283.01 | 293.00 | 273.89 | 288.62 | 288.45 | qfq | 1,998,094 | 565,172,627 | 4.16% |
| 2026-05-21 | 293.80 | 301.99 | 276.10 | 277.10 | 276.94 | qfq | 2,134,035 | 621,991,805 | -4.84% |
| 2026-05-20 | 275.00 | 293.41 | 274.00 | 291.18 | 291.01 | qfq | 2,305,088 | 661,486,144 | 6.39% |
| 2026-05-19 | 268.52 | 274.84 | 261.08 | 273.68 | 273.52 | qfq | 1,763,380 | 473,149,496 | 1.26% |
| 2026-05-18 | 276.22 | 279.00 | 267.70 | 270.28 | 270.12 | qfq | 2,145,100 | 581,910,265 | -3.13% |
| 2026-05-15 | 288.12 | 291.99 | 276.62 | 279.00 | 278.83 | qfq | 2,112,644 | 600,669,308 | -3.15% |
| 2026-05-14 | 288.94 | 295.99 | 284.40 | 288.07 | 287.90 | qfq | 2,208,034 | 640,030,262 | -0.28% |
| 2026-05-13 | 288.98 | 299.83 | 283.50 | 288.88 | 288.71 | qfq | 2,644,824 | 771,483,297 | 0.08% |
| 2026-05-12 | 298.26 | 299.00 | 288.11 | 288.64 | 288.47 | qfq | 1,826,270 | 532,489,745 | -3.46% |
| 2026-05-11 | 300.00 | 304.98 | 287.00 | 298.98 | 298.80 | qfq | 3,013,005 | 890,468,465 | 0.85% |
| 2026-05-08 | 287.99 | 302.00 | 287.58 | 296.47 | 296.29 | qfq | 2,461,710 | 734,002,564 | 2.94% |
| 2026-05-07 | 287.00 | 290.00 | 280.00 | 288.00 | 287.83 | qfq | 1,695,644 | 486,446,151 | 0.88% |
| 2026-05-06 | 282.01 | 295.55 | 281.18 | 285.50 | 285.33 | qfq | 2,818,980 | 811,547,613 | 2.27% |
| 2026-04-30 | 271.00 | 280.00 | 266.29 | 279.16 | 278.99 | qfq | 2,256,211 | 617,957,466 | 3.64% |
| 2026-04-29 | 263.80 | 280.00 | 263.80 | 269.36 | 269.20 | qfq | 2,741,541 | 753,300,392 | 2.11% |
| 2026-04-28 | 252.00 | 274.00 | 250.00 | 263.79 | 263.63 | qfq | 2,606,036 | 689,360,191 | -1.15% |
| 2026-04-27 | 260.69 | 268.00 | 260.07 | 266.86 | 266.70 | qfq | 2,136,039 | 566,815,189 | 2.77% |
| 2026-04-24 | 264.98 | 268.20 | 257.30 | 259.66 | 259.51 | qfq | 1,493,504 | 390,876,093 | -2.01% |
| 2026-04-23 | 263.83 | 267.28 | 255.66 | 264.99 | 264.83 | qfq | 2,179,954 | 569,682,801 | 0.95% |
| 2026-04-22 | 258.00 | 269.69 | 255.88 | 262.50 | 262.34 | qfq | 2,260,344 | 596,790,021 | 1.41% |
| 2026-04-21 | 261.00 | 270.00 | 257.00 | 258.84 | 258.69 | qfq | 2,366,329 | 620,404,103 | -0.83% |
| 2026-04-20 | 265.50 | 268.88 | 257.00 | 261.00 | 260.85 | qfq | 2,301,987 | 605,222,636 | -2.17% |
| 2026-04-17 | 275.18 | 289.88 | 265.61 | 266.80 | 266.64 | qfq | 3,796,499 | 1,047,909,775 | -3.50% |
| 2026-04-16 | 276.04 | 277.38 | 271.17 | 276.48 | 276.32 | qfq | 1,558,408 | 426,784,925 | 0.47% |
| 2026-04-15 | 276.00 | 277.80 | 266.01 | 275.18 | 275.02 | qfq | 1,806,800 | 493,116,067 | -0.30% |
| 2026-04-14 | 276.89 | 277.78 | 271.13 | 276.00 | 275.84 | qfq | 1,726,312 | 475,099,837 | 0.36% |
| 2026-04-13 | 274.96 | 282.00 | 274.08 | 275.00 | 274.84 | qfq | 2,162,913 | 600,285,144 | -1.79% |
| 2026-04-10 | 265.33 | 290.99 | 265.00 | 280.00 | 279.83 | qfq | 3,508,368 | 976,408,765 | 6.06% |
| 2026-04-09 | 255.52 | 266.90 | 252.66 | 264.00 | 263.84 | qfq | 2,299,983 | 603,308,050 | 1.62% |
| 2026-04-08 | 247.62 | 261.72 | 247.62 | 259.80 | 259.65 | qfq | 3,099,890 | 790,501,501 | 7.09% |
| 2026-04-07 | 253.18 | 255.25 | 241.28 | 242.60 | 242.46 | qfq | 2,504,400 | 620,540,466 | -4.19% |
| 2026-04-03 | 245.00 | 257.00 | 233.91 | 253.20 | 253.05 | qfq | 3,266,836 | 804,594,969 | 4.20% |
| 2026-04-02 | 250.00 | 259.87 | 242.00 | 242.99 | 242.85 | qfq | 1,995,302 | 498,958,117 | -2.14% |
| 2026-04-01 | 252.51 | 255.00 | 246.03 | 248.30 | 248.15 | qfq | 1,601,800 | 399,185,618 | 1.14% |
| 2026-03-31 | 257.26 | 259.00 | 243.88 | 245.50 | 245.35 | qfq | 2,449,538 | 614,216,585 | -4.55% |
| 2026-03-30 | 254.01 | 260.92 | 245.35 | 257.20 | 257.05 | qfq | 2,784,720 | 703,828,660 | 0.08% |
| 2026-03-27 | 232.80 | 257.80 | 230.23 | 257.00 | 256.85 | qfq | 3,451,303 | 862,654,006 | 7.95% |
| 2026-03-26 | 243.31 | 246.78 | 236.40 | 238.08 | 237.94 | qfq | 1,686,500 | 405,643,221 | -2.15% |
| 2026-03-25 | 233.39 | 249.99 | 232.00 | 243.30 | 243.16 | qfq | 2,926,000 | 708,518,740 | 4.94% |
| 2026-03-24 | 226.42 | 236.66 | 220.21 | 231.85 | 231.71 | qfq | 2,689,513 | 613,908,277 | 4.34% |
| 2026-03-23 | 237.00 | 238.99 | 217.53 | 222.20 | 222.07 | qfq | 5,204,457 | 1,170,725,969 | -10.04% |
| 2026-03-20 | 253.63 | 274.73 | 244.10 | 247.00 | 246.85 | qfq | 5,198,895 | 1,338,106,026 | 2.07% |
| 2026-03-19 | 238.00 | 245.50 | 228.00 | 242.00 | 241.86 | qfq | 3,313,842 | 778,945,516 | 1.74% |
| 2026-03-18 | 243.25 | 244.55 | 235.67 | 237.85 | 237.71 | qfq | 2,326,033 | 557,087,271 | -0.96% |
| 2026-03-17 | 258.68 | 259.09 | 240.10 | 240.15 | 240.01 | qfq | 2,258,310 | 553,851,131 | -5.44% |
| 2026-03-16 | 251.01 | 257.77 | 241.16 | 253.97 | 253.82 | qfq | 3,512,845 | 875,531,136 | 3.89% |
| 2026-03-13 | 252.82 | 256.99 | 243.40 | 244.46 | 244.32 | qfq | 2,255,656 | 559,765,473 | -2.63% |
| 2026-03-12 | 261.33 | 264.11 | 247.05 | 251.06 | 250.91 | qfq | 2,453,167 | 622,051,006 | -4.36% |
| 2026-03-11 | 254.11 | 262.50 | 254.00 | 262.50 | 262.34 | qfq | 2,528,815 | 653,740,947 | 3.31% |
| 2026-03-10 | 258.00 | 258.00 | 241.00 | 254.10 | 253.95 | qfq | 3,038,536 | 763,020,171 | 0.84% |
| 2026-03-09 | 256.91 | 258.23 | 229.00 | 251.99 | 251.84 | qfq | 6,668,714 | 1,617,602,363 | -4.87% |
| 2026-03-06 | 254.80 | 272.00 | 251.00 | 264.88 | 264.72 | qfq | 5,141,157 | 1,344,608,452 | 6.38% |
| 2026-03-05 | 250.01 | 258.88 | 243.12 | 248.99 | 248.84 | qfq | 4,363,022 | 1,097,871,405 | 0.80% |
| 2026-03-04 | 240.24 | 251.77 | 230.02 | 247.02 | 246.87 | qfq | 4,680,302 | 1,138,603,716 | 2.55% |
| 2026-03-03 | 235.69 | 255.00 | 235.69 | 240.88 | 240.74 | qfq | 7,779,040 | 1,915,688,915 | 6.03% |
| 2026-03-02 | 197.50 | 230.10 | 197.00 | 227.19 | 227.06 | qfq | 6,787,421 | 1,500,776,467 | 15.03% |
| 2026-02-27 | 188.30 | 200.90 | 184.57 | 197.50 | 197.38 | qfq | 2,989,277 | 582,371,906 | 3.84% |
| 2026-02-26 | 185.70 | 191.88 | 184.00 | 190.20 | 190.09 | qfq | 1,843,848 | 348,898,966 | 2.69% |
| 2026-02-25 | 178.76 | 187.98 | 178.00 | 185.21 | 185.10 | qfq | 2,022,345 | 373,450,508 | 3.47% |
| 2026-02-24 | 180.10 | 182.78 | 176.00 | 179.00 | 178.89 | qfq | 1,218,755 | 218,344,743 | 1.08% |
| 2026-02-13 | 174.13 | 179.10 | 172.50 | 177.08 | 176.98 | qfq | 1,319,633 | 233,866,692 | 1.50% |
| 2026-02-12 | 173.00 | 175.50 | 171.29 | 174.46 | 174.36 | qfq | 1,329,990 | 230,676,712 | 0.50% |
| 2026-02-11 | 175.36 | 175.57 | 171.80 | 173.60 | 173.50 | qfq | 880,400 | 152,483,554 | -1.12% |
| 2026-02-10 | 177.25 | 179.33 | 174.56 | 175.57 | 175.47 | qfq | 1,067,700 | 188,353,256 | -0.13% |
| 2026-02-09 | 177.26 | 179.00 | 173.79 | 175.80 | 175.70 | qfq | 1,148,287 | 202,184,321 | 0.17% |
| 2026-02-06 | 173.39 | 177.50 | 171.78 | 175.50 | 175.40 | qfq | 837,900 | 146,634,713 | 0.43% |
| 2026-02-05 | 180.67 | 181.44 | 173.39 | 174.74 | 174.64 | qfq | 1,573,170 | 276,663,789 | -4.25% |
| 2026-02-04 | 178.90 | 183.33 | 175.58 | 182.50 | 182.39 | qfq | 1,096,761 | 196,131,871 | 1.90% |
| 2026-02-03 | 170.52 | 181.00 | 169.82 | 179.10 | 178.99 | qfq | 1,834,000 | 322,351,680 | 5.71% |
| 2026-02-02 | 181.00 | 182.80 | 168.80 | 169.42 | 169.32 | qfq | 2,130,394 | 367,957,178 | -6.40% |
| 2026-01-30 | 174.08 | 183.50 | 172.13 | 181.00 | 180.89 | qfq | 1,789,701 | 322,053,435 | 3.43% |
| 2026-01-29 | 179.01 | 183.00 | 174.53 | 174.99 | 174.89 | qfq | 1,842,433 | 327,851,793 | -2.53% |
| 2026-01-28 | 193.55 | 194.80 | 179.30 | 179.53 | 179.42 | qfq | 3,203,061 | 589,562,081 | -7.92% |
| 2026-01-27 | 181.60 | 201.00 | 179.23 | 194.98 | 194.86 | qfq | 3,359,096 | 643,614,669 | 7.01% |
| 2026-01-26 | 182.48 | 186.60 | 178.00 | 182.20 | 182.09 | qfq | 1,825,614 | 332,577,966 | -0.16% |
| 2026-01-23 | 180.91 | 183.90 | 179.60 | 182.49 | 182.38 | qfq | 1,097,270 | 199,305,917 | 1.18% |
| 2026-01-22 | 185.91 | 186.99 | 179.20 | 180.36 | 180.25 | qfq | 1,095,512 | 198,509,383 | -2.23% |
| 2026-01-21 | 178.00 | 189.90 | 176.58 | 184.48 | 184.37 | qfq | 1,741,610 | 322,572,300 | 3.06% |
| 2026-01-20 | 183.86 | 185.20 | 177.77 | 179.00 | 178.89 | qfq | 943,156 | 169,763,815 | -2.45% |
| 2026-01-19 | 185.16 | 188.56 | 182.50 | 183.50 | 183.39 | qfq | 1,021,307 | 188,149,380 | -1.89% |
| 2026-01-16 | 186.48 | 189.40 | 184.13 | 187.03 | 186.92 | qfq | 1,207,996 | 226,131,392 | 0.63% |
| 2026-01-15 | 178.31 | 187.50 | 177.00 | 185.86 | 185.75 | qfq | 1,673,312 | 306,618,120 | 3.84% |
| 2026-01-14 | 177.35 | 181.49 | 176.00 | 178.99 | 178.88 | qfq | 1,354,900 | 242,070,972 | 0.38% |
| 2026-01-13 | 181.00 | 183.50 | 176.00 | 178.32 | 178.21 | qfq | 1,248,887 | 224,437,805 | -1.78% |
| 2026-01-12 | 186.70 | 187.00 | 180.35 | 181.55 | 181.44 | qfq | 2,040,464 | 371,372,249 | -3.00% |
| 2026-01-09 | 184.00 | 188.00 | 182.01 | 187.16 | 187.05 | qfq | 1,370,000 | 253,984,011 | 2.10% |
| 2026-01-08 | 187.90 | 190.00 | 182.31 | 183.31 | 183.20 | qfq | 1,321,180 | 245,678,874 | -1.98% |
| 2026-01-07 | 185.82 | 190.43 | 185.00 | 187.01 | 186.90 | qfq | 1,424,718 | 267,156,022 | 0.65% |
| 2026-01-06 | 187.49 | 189.50 | 184.30 | 185.80 | 185.69 | qfq | 1,219,518 | 227,274,642 | 0.16% |
| 2026-01-05 | 186.30 | 188.86 | 183.96 | 185.50 | 185.39 | qfq | 1,775,414 | 330,041,555 | -0.43% |
| 2025-12-31 | 188.00 | 191.88 | 183.65 | 186.30 | 186.19 | qfq | 1,340,210 | 252,210,121 | -0.90% |
| 2025-12-30 | 190.94 | 192.34 | 187.01 | 187.99 | 187.88 | qfq | 1,278,405 | 241,555,204 | -2.23% |
| 2025-12-29 | 191.37 | 194.99 | 191.13 | 192.27 | 192.16 | qfq | 1,206,600 | 232,431,885 | 0.93% |
| 2025-12-26 | 194.01 | 194.87 | 187.00 | 190.50 | 190.39 | qfq | 1,602,041 | 304,338,758 | -1.75% |
| 2025-12-25 | 194.95 | 199.11 | 193.01 | 193.89 | 193.78 | qfq | 1,431,420 | 279,272,554 | -0.54% |
| 2025-12-24 | 193.42 | 196.67 | 191.52 | 194.95 | 194.83 | qfq | 1,986,005 | 385,448,071 | -0.22% |
| 2025-12-23 | 171.03 | 201.88 | 171.00 | 195.38 | 195.26 | qfq | 5,113,145 | 984,690,225 | 16.08% |
| 2025-12-22 | 170.49 | 170.83 | 166.00 | 168.32 | 168.22 | qfq | 1,194,045 | 200,730,964 | -1.57% |
| 2025-12-19 | 170.50 | 175.75 | 168.12 | 171.00 | 170.90 | qfq | 1,352,961 | 232,432,184 | 1.98% |
| 2025-12-18 | 170.59 | 172.29 | 167.12 | 167.68 | 167.58 | qfq | 1,024,079 | 173,643,575 | -2.40% |
| 2025-12-17 | 168.00 | 172.59 | 167.87 | 171.80 | 171.70 | qfq | 1,157,564 | 198,121,521 | 2.31% |
| 2025-12-16 | 168.29 | 169.95 | 165.50 | 167.92 | 167.82 | qfq | 904,175 | 151,607,019 | -0.76% |
| 2025-12-15 | 169.31 | 173.90 | 167.20 | 169.21 | 169.11 | qfq | 1,004,800 | 170,027,879 | -1.12% |
| 2025-12-12 | 165.00 | 173.50 | 165.00 | 171.12 | 171.02 | qfq | 1,481,713 | 252,104,556 | 3.58% |
| 2025-12-11 | 168.29 | 169.35 | 165.10 | 165.20 | 165.10 | qfq | 875,400 | 145,967,483 | -1.55% |
| 2025-12-10 | 166.00 | 168.50 | 163.59 | 167.80 | 167.70 | qfq | 829,150 | 138,267,613 | 0.82% |
| 2025-12-09 | 166.82 | 168.78 | 164.86 | 166.44 | 166.34 | qfq | 1,160,980 | 193,462,741 | -0.23% |
| 2025-12-08 | 168.79 | 171.98 | 166.36 | 166.82 | 166.72 | qfq | 1,119,375 | 188,419,449 | -0.18% |
| 2025-12-05 | 167.67 | 168.15 | 163.38 | 167.12 | 167.02 | qfq | 756,630 | 125,967,891 | -0.07% |
| 2025-12-04 | 166.07 | 169.29 | 165.00 | 167.24 | 167.14 | qfq | 777,520 | 129,826,401 | 0.08% |
| 2025-12-03 | 170.45 | 171.81 | 166.40 | 167.10 | 167.00 | qfq | 1,486,461 | 250,270,874 | -2.99% |
| 2025-12-02 | 176.76 | 184.00 | 170.03 | 172.25 | 172.15 | qfq | 2,215,961 | 392,284,985 | 0.20% |
| 2025-12-01 | 172.00 | 172.36 | 167.01 | 171.91 | 171.81 | qfq | 1,311,248 | 222,932,497 | -0.60% |
| 2025-11-28 | 171.66 | 174.68 | 170.62 | 172.95 | 172.85 | qfq | 1,221,602 | 211,049,112 | 1.14% |
| 2025-11-27 | 168.07 | 173.00 | 168.07 | 171.00 | 170.90 | qfq | 1,212,900 | 207,872,811 | 2.25% |
| 2025-11-26 | 165.54 | 171.80 | 162.39 | 167.23 | 167.13 | qfq | 1,314,300 | 220,821,314 | 0.53% |
| 2025-11-25 | 168.88 | 171.70 | 166.00 | 166.35 | 166.25 | qfq | 1,336,500 | 225,106,676 | 0.21% |
| 2025-11-24 | 164.79 | 167.60 | 158.11 | 166.00 | 165.90 | qfq | 1,757,941 | 286,697,775 | 1.75% |
| 2025-11-21 | 165.16 | 167.96 | 161.22 | 163.15 | 163.05 | qfq | 1,534,479 | 253,249,817 | -2.76% |
| 2025-11-20 | 168.52 | 171.82 | 165.20 | 167.78 | 167.68 | qfq | 1,518,563 | 254,936,214 | -1.01% |
| 2025-11-19 | 169.00 | 171.55 | 167.38 | 169.49 | 169.39 | qfq | 1,429,272 | 242,068,004 | 0.29% |
| 2025-11-18 | 182.14 | 182.48 | 165.08 | 169.00 | 168.90 | qfq | 3,484,625 | 594,896,332 | -6.26% |
| 2025-11-17 | 177.70 | 182.00 | 174.00 | 180.29 | 180.18 | qfq | 2,473,700 | 442,546,340 | 1.42% |
| 2025-11-14 | 175.63 | 184.18 | 172.08 | 177.76 | 177.65 | qfq | 3,021,471 | 539,557,277 | 1.35% |
| 2025-11-13 | 174.83 | 178.99 | 173.00 | 175.40 | 175.30 | qfq | 1,711,705 | 299,383,684 | -0.18% |
| 2025-11-12 | 174.90 | 180.99 | 172.02 | 175.71 | 175.61 | qfq | 3,378,069 | 595,913,574 | 0.14% |
| 2025-11-11 | 160.00 | 180.00 | 159.84 | 175.47 | 175.37 | qfq | 6,377,450 | 1,096,972,997 | 14.63% |
| 2025-11-10 | 155.00 | 157.43 | 149.14 | 153.08 | 152.99 | qfq | 2,098,456 | 318,423,391 | -1.33% |
| 2025-11-07 | 155.46 | 159.30 | 153.00 | 155.14 | 155.05 | qfq | 1,847,973 | 287,001,169 | -0.21% |
| 2025-11-06 | 157.72 | 159.30 | 154.30 | 155.46 | 155.37 | qfq | 3,288,476 | 513,662,399 | -1.20% |
| 2025-11-05 | 144.00 | 159.34 | 141.89 | 157.35 | 157.26 | qfq | 5,914,439 | 903,532,572 | 7.44% |
| 2025-11-04 | 138.62 | 149.00 | 138.17 | 146.45 | 146.36 | qfq | 4,854,727 | 707,273,286 | 5.74% |
| 2025-11-03 | 134.55 | 139.49 | 129.34 | 138.50 | 138.42 | qfq | 3,013,687 | 405,928,650 | 2.97% |
| 2025-10-31 | 134.50 | 137.56 | 133.98 | 134.50 | 134.42 | qfq | 1,477,594 | 199,979,816 | -0.52% |
| 2025-10-30 | 140.08 | 140.08 | 132.36 | 135.20 | 135.12 | qfq | 3,110,337 | 418,986,724 | -3.08% |
| 2025-10-29 | 141.68 | 141.99 | 137.40 | 139.50 | 139.42 | qfq | 2,392,189 | 332,700,492 | -0.78% |
| 2025-10-28 | 143.49 | 146.30 | 136.00 | 140.60 | 140.52 | qfq | 3,633,237 | 505,811,521 | -0.95% |
| 2025-10-27 | 125.82 | 142.42 | 124.97 | 141.95 | 141.87 | qfq | 6,982,308 | 950,392,131 | 14.17% |
| 2025-10-24 | 126.00 | 133.32 | 123.60 | 124.33 | 124.26 | qfq | 4,007,773 | 514,804,540 | -0.02% |
| 2025-10-23 | 126.71 | 127.50 | 121.32 | 124.35 | 124.28 | qfq | 1,359,962 | 168,762,799 | -2.15% |
| 2025-10-22 | 128.16 | 128.50 | 125.37 | 127.08 | 127.00 | qfq | 1,237,074 | 156,859,090 | -1.30% |
| 2025-10-21 | 120.80 | 129.75 | 120.70 | 128.76 | 128.68 | qfq | 2,708,458 | 343,098,428 | 6.41% |
| 2025-10-20 | 118.21 | 122.22 | 118.00 | 121.00 | 120.93 | qfq | 1,097,577 | 131,570,600 | 2.73% |
| 2025-10-17 | 121.51 | 123.25 | 117.10 | 117.78 | 117.71 | qfq | 1,313,878 | 155,790,780 | -3.55% |
| 2025-10-16 | 120.27 | 126.00 | 120.00 | 122.12 | 122.05 | qfq | 1,278,543 | 158,081,085 | 0.54% |
| 2025-10-15 | 119.00 | 122.44 | 116.70 | 121.47 | 121.40 | qfq | 1,030,343 | 123,815,997 | 1.23% |
| 2025-10-14 | 121.98 | 128.16 | 119.30 | 120.00 | 119.93 | qfq | 1,953,009 | 241,146,729 | -0.33% |
| 2025-10-13 | 117.17 | 123.61 | 117.17 | 120.40 | 120.33 | qfq | 2,353,456 | 283,753,780 | -5.94% |
| 2025-10-10 | 134.99 | 134.99 | 128.00 | 128.00 | 127.92 | qfq | 2,183,115 | 284,545,088 | -4.80% |
| 2025-10-09 | 132.83 | 142.19 | 129.54 | 134.46 | 134.38 | qfq | 2,494,167 | 338,389,940 | 1.86% |
| 2025-09-30 | 136.00 | 136.38 | 130.10 | 132.00 | 131.92 | qfq | 1,888,993 | 249,791,377 | -2.79% |
| 2025-09-29 | 127.68 | 139.44 | 127.38 | 135.79 | 135.71 | qfq | 2,690,041 | 363,395,786 | 6.92% |
| 2025-09-26 | 134.25 | 136.19 | 127.00 | 127.00 | 126.92 | qfq | 2,342,206 | 307,516,636 | -6.00% |
| 2025-09-25 | 139.50 | 140.80 | 134.60 | 135.10 | 135.02 | qfq | 2,290,173 | 312,491,501 | -3.58% |
| 2025-09-24 | 137.00 | 140.87 | 134.30 | 140.12 | 140.04 | qfq | 2,140,633 | 295,616,904 | 0.33% |
| 2025-09-23 | 146.50 | 146.60 | 134.00 | 139.66 | 139.58 | qfq | 3,923,758 | 543,209,747 | -4.73% |
| 2025-09-22 | 138.60 | 149.94 | 135.67 | 146.60 | 146.51 | qfq | 5,966,479 | 851,420,649 | 6.39% |
| 2025-09-19 | 130.23 | 140.50 | 130.00 | 137.79 | 137.71 | qfq | 5,743,379 | 783,334,341 | 11.55% |
| 2025-09-18 | 124.60 | 128.51 | 122.40 | 123.52 | 123.45 | qfq | 2,523,626 | 316,282,630 | -0.99% |
| 2025-09-17 | 125.94 | 127.61 | 124.60 | 124.75 | 124.68 | qfq | 1,743,982 | 219,403,067 | -1.61% |
| 2025-09-16 | 125.00 | 127.50 | 123.80 | 126.79 | 126.71 | qfq | 2,048,932 | 257,531,405 | 2.25% |
| 2025-09-15 | 131.50 | 131.66 | 123.05 | 124.00 | 123.93 | qfq | 3,952,873 | 494,531,324 | -5.83% |
| 2025-09-12 | 132.43 | 133.90 | 126.87 | 131.68 | 131.60 | qfq | 2,112,491 | 276,352,760 | -0.10% |
| 2025-09-11 | 130.68 | 134.60 | 130.07 | 131.81 | 131.73 | qfq | 2,401,457 | 316,875,207 | -0.63% |
| 2025-09-10 | 135.50 | 138.06 | 130.92 | 132.65 | 132.57 | qfq | 1,727,501 | 229,914,798 | -0.84% |
| 2025-09-09 | 137.19 | 139.00 | 132.69 | 133.78 | 133.70 | qfq | 1,642,708 | 221,922,020 | -3.37% |
| 2025-09-08 | 134.83 | 139.87 | 133.58 | 138.45 | 138.37 | qfq | 2,430,668 | 333,448,152 | 2.80% |
| 2025-09-05 | 131.21 | 138.57 | 129.02 | 134.68 | 134.60 | qfq | 2,653,426 | 358,433,303 | 3.15% |
| 2025-09-04 | 132.50 | 138.68 | 128.13 | 130.57 | 130.49 | qfq | 2,524,322 | 338,271,370 | -0.33% |
| 2025-09-03 | 133.53 | 137.00 | 130.67 | 131.00 | 130.92 | qfq | 1,851,556 | 247,506,383 | -1.95% |
| 2025-09-02 | 145.02 | 145.25 | 132.00 | 133.60 | 133.52 | qfq | 3,741,147 | 509,520,208 | -8.49% |
| 2025-09-01 | 150.00 | 150.80 | 145.36 | 146.00 | 145.91 | qfq | 1,962,012 | 288,566,021 | -3.38% |
| 2025-08-29 | 148.66 | 152.88 | 144.50 | 151.11 | 151.02 | qfq | 2,071,977 | 311,374,388 | 1.55% |
| 2025-08-28 | 150.55 | 151.86 | 142.70 | 148.80 | 148.71 | qfq | 2,611,614 | 385,649,666 | -0.74% |
| 2025-08-27 | 155.87 | 159.78 | 149.73 | 149.91 | 149.82 | qfq | 2,917,984 | 445,690,951 | -4.87% |
| 2025-08-26 | 154.50 | 161.49 | 150.52 | 157.58 | 157.49 | qfq | 3,042,740 | 470,815,183 | 0.11% |
| 2025-08-25 | 167.54 | 167.54 | 154.45 | 157.41 | 157.32 | qfq | 3,295,847 | 521,631,530 | -6.24% |
| 2025-08-22 | 168.11 | 177.50 | 163.00 | 167.89 | 167.79 | qfq | 3,144,143 | 533,022,996 | -3.44% |
| 2025-08-21 | 168.99 | 173.90 | 165.65 | 173.87 | 173.77 | qfq | 2,833,859 | 481,778,521 | 1.31% |
| 2025-08-20 | 156.51 | 180.63 | 156.30 | 171.63 | 171.53 | qfq | 4,232,866 | 719,412,121 | 9.17% |
| 2025-08-19 | 156.23 | 159.83 | 153.69 | 157.22 | 157.13 | qfq | 2,956,828 | 463,392,040 | -1.08% |
| 2025-08-18 | 145.02 | 165.78 | 145.02 | 158.93 | 158.84 | qfq | 4,479,956 | 710,383,536 | 10.02% |
| 2025-08-15 | 139.15 | 146.88 | 138.58 | 144.45 | 144.36 | qfq | 2,648,403 | 381,453,977 | 2.56% |
| 2025-08-14 | 146.88 | 148.60 | 139.50 | 140.85 | 140.77 | qfq | 2,645,431 | 380,129,825 | -3.30% |
| 2025-08-13 | 143.00 | 145.65 | 140.80 | 145.65 | 145.56 | qfq | 1,750,828 | 251,531,442 | 1.73% |
| 2025-08-12 | 142.26 | 143.88 | 138.04 | 143.17 | 143.09 | qfq | 1,613,839 | 227,147,366 | 0.75% |
| 2025-08-11 | 138.81 | 144.50 | 138.53 | 142.11 | 142.03 | qfq | 2,166,967 | 307,849,657 | 2.24% |
| 2025-08-08 | 137.79 | 139.81 | 134.00 | 138.99 | 138.91 | qfq | 1,613,215 | 221,479,155 | 0.72% |
| 2025-08-07 | 146.20 | 148.38 | 136.38 | 138.00 | 137.92 | qfq | 3,042,541 | 429,251,299 | -3.79% |
| 2025-08-06 | 137.91 | 144.50 | 136.05 | 143.43 | 143.35 | qfq | 2,448,714 | 342,460,955 | 4.00% |
| 2025-08-05 | 137.09 | 140.50 | 135.01 | 137.92 | 137.84 | qfq | 1,982,056 | 272,888,150 | 1.41% |
| 2025-08-04 | 142.99 | 144.69 | 135.86 | 136.00 | 135.92 | qfq | 3,295,361 | 456,490,716 | -6.21% |
| 2025-08-01 | 140.03 | 146.81 | 139.83 | 145.00 | 144.91 | qfq | 1,941,603 | 279,973,879 | 2.90% |
| 2025-07-31 | 140.52 | 145.96 | 139.47 | 140.91 | 140.83 | qfq | 2,414,341 | 345,132,666 | 0.47% |
| 2025-07-30 | 143.31 | 144.80 | 138.01 | 140.25 | 140.17 | qfq | 2,479,136 | 351,239,838 | -2.79% |
| 2025-07-29 | 143.87 | 149.85 | 143.27 | 144.28 | 144.19 | qfq | 2,770,156 | 404,107,105 | 0.68% |
| 2025-07-28 | 145.00 | 145.88 | 137.00 | 143.30 | 143.22 | qfq | 2,524,860 | 358,663,178 | -1.14% |
| 2025-07-25 | 141.79 | 145.99 | 140.00 | 144.95 | 144.86 | qfq | 2,622,308 | 377,049,604 | 2.95% |
| 2025-07-24 | 137.38 | 142.88 | 135.54 | 140.80 | 140.72 | qfq | 2,697,384 | 375,095,961 | 2.92% |
| 2025-07-23 | 128.75 | 140.33 | 128.00 | 136.80 | 136.72 | qfq | 3,510,366 | 478,615,623 | 5.72% |
| 2025-07-22 | 127.00 | 131.50 | 124.00 | 129.40 | 129.32 | qfq | 3,220,314 | 415,481,482 | 1.16% |
| 2025-07-21 | 109.00 | 127.98 | 107.50 | 127.92 | 127.84 | qfq | 5,582,014 | 666,108,926 | 17.89% |
| 2025-07-18 | 107.00 | 110.68 | 105.98 | 108.51 | 108.45 | qfq | 2,265,625 | 244,682,919 | 2.38% |
| 2025-07-17 | 105.80 | 107.27 | 104.68 | 105.99 | 105.93 | qfq | 1,770,485 | 187,565,886 | 0.53% |
| 2025-07-16 | 105.38 | 107.60 | 104.50 | 105.43 | 105.37 | qfq | 1,833,877 | 194,124,328 | 0.49% |
| 2025-07-15 | 103.01 | 106.96 | 102.00 | 104.92 | 104.86 | qfq | 2,577,305 | 269,669,970 | 1.65% |
| 2025-07-14 | 106.00 | 106.00 | 100.70 | 103.22 | 103.16 | qfq | 3,249,063 | 332,524,841 | -2.42% |
| 2025-07-11 | 111.00 | 111.70 | 104.00 | 105.78 | 105.72 | qfq | 3,501,650 | 373,663,207 | -4.84% |
| 2025-07-10 | 116.49 | 116.99 | 108.16 | 111.16 | 111.09 | qfq | 3,714,276 | 418,847,958 | -4.58% |
| 2025-07-09 | 115.91 | 117.84 | 114.81 | 116.50 | 116.43 | qfq | 2,080,326 | 241,894,274 | 0.51% |
| 2025-07-08 | 106.95 | 118.67 | 105.55 | 115.91 | 115.84 | qfq | 3,787,775 | 428,948,672 | 8.03% |
| 2025-07-07 | 105.00 | 109.46 | 103.30 | 107.29 | 107.23 | qfq | 2,451,464 | 260,052,642 | -0.16% |
| 2025-07-04 | 105.20 | 110.48 | 105.00 | 107.46 | 107.40 | qfq | 3,392,200 | 369,038,667 | 2.69% |
| 2025-07-03 | 100.23 | 106.00 | 99.61 | 104.65 | 104.59 | qfq | 2,740,904 | 285,991,433 | 4.40% |
| 2025-07-02 | 99.76 | 100.99 | 98.50 | 100.24 | 100.18 | qfq | 1,554,880 | 154,653,889 | -0.21% |
| 2025-07-01 | 104.00 | 104.75 | 98.12 | 100.45 | 100.39 | qfq | 3,156,956 | 315,517,191 | -4.70% |
| 2025-06-30 | 100.47 | 109.47 | 100.11 | 105.40 | 105.34 | qfq | 3,695,104 | 391,422,722 | 4.91% |
| 2025-06-27 | 100.00 | 101.60 | 97.23 | 100.47 | 100.41 | qfq | 2,566,121 | 254,322,672 | 0.97% |
| 2025-06-26 | 99.99 | 101.25 | 98.18 | 99.50 | 99.44 | qfq | 2,650,654 | 264,035,282 | 0.30% |
| 2025-06-25 | 97.92 | 99.50 | 96.06 | 99.20 | 99.14 | qfq | 3,358,821 | 328,979,927 | 0.54% |
| 2025-06-24 | 99.14 | 104.50 | 97.50 | 98.67 | 98.61 | qfq | 5,106,444 | 510,528,165 | -1.33% |
| 2025-06-23 | 95.76 | 101.44 | 95.75 | 100.00 | 99.94 | qfq | 5,060,866 | 501,394,730 | 5.26% |
| 2025-06-20 | 89.22 | 95.32 | 89.22 | 95.00 | 94.94 | qfq | 5,411,241 | 503,439,074 | 6.84% |
| 2025-06-19 | 88.50 | 91.80 | 87.85 | 88.92 | 88.87 | qfq | 3,208,032 | 286,666,152 | 0.18% |
| 2025-06-18 | 89.51 | 90.28 | 86.22 | 88.76 | 88.71 | qfq | 4,655,556 | 409,864,863 | -0.49% |
| 2025-06-17 | 84.76 | 92.00 | 83.78 | 89.20 | 89.15 | qfq | 5,848,085 | 515,152,432 | 6.19% |
| 2025-06-16 | 80.93 | 85.88 | 80.93 | 84.00 | 83.95 | qfq | 3,941,366 | 333,014,779 | 3.81% |
| 2025-06-13 | 77.40 | 83.90 | 77.40 | 80.92 | 80.87 | qfq | 4,657,076 | 379,610,522 | 2.77% |
| 2025-06-12 | 80.00 | 80.14 | 78.00 | 78.74 | 78.69 | qfq | 2,237,873 | 176,511,584 | -0.54% |
| 2025-06-11 | 78.50 | 80.48 | 77.67 | 79.17 | 79.12 | qfq | 2,674,713 | 212,108,630 | 0.22% |
| 2025-06-10 | 77.84 | 79.65 | 76.76 | 79.00 | 78.95 | qfq | 3,536,446 | 277,445,982 | 1.05% |
| 2025-06-09 | 71.96 | 78.88 | 71.00 | 78.18 | 78.13 | qfq | 4,929,204 | 373,619,545 | 9.37% |
| 2025-06-06 | 72.24 | 72.81 | 71.40 | 71.48 | 71.44 | qfq | 1,114,653 | 79,988,539 | -1.01% |
| 2025-06-05 | 70.98 | 72.36 | 70.28 | 72.21 | 72.17 | qfq | 1,657,256 | 118,817,188 | 0.88% |
| 2025-06-04 | 70.46 | 72.95 | 70.20 | 71.58 | 70.98 | qfq | 1,896,529 | 135,682,809 | 2.01% |
| 2025-06-03 | 69.96 | 71.35 | 69.32 | 70.17 | 69.58 | qfq | 1,025,570 | 72,289,290 | 0.09% |
| 2025-05-30 | 71.20 | 71.22 | 69.81 | 70.11 | 69.52 | qfq | 985,273 | 69,162,187 | -1.79% |
| 2025-05-29 | 69.40 | 71.66 | 69.38 | 71.39 | 70.79 | qfq | 1,835,228 | 130,122,946 | 2.88% |
| 2025-05-28 | 70.10 | 70.70 | 69.11 | 69.39 | 68.81 | qfq | 848,574 | 59,176,595 | -0.91% |
| 2025-05-27 | 70.40 | 70.99 | 69.70 | 70.03 | 69.44 | qfq | 915,909 | 64,143,777 | -0.93% |
| 2025-05-26 | 69.88 | 70.86 | 69.70 | 70.69 | 70.10 | qfq | 896,294 | 63,161,928 | 0.71% |
| 2025-05-23 | 70.93 | 72.20 | 69.88 | 70.19 | 69.60 | qfq | 1,555,146 | 110,445,053 | -0.68% |
| 2025-05-22 | 71.06 | 72.02 | 70.57 | 70.67 | 70.08 | qfq | 1,232,635 | 87,785,136 | -1.17% |
| 2025-05-21 | 73.07 | 73.08 | 70.81 | 71.51 | 70.91 | qfq | 2,029,347 | 145,013,752 | -2.32% |
| 2025-05-20 | 73.28 | 74.88 | 71.24 | 73.21 | 72.59 | qfq | 2,315,138 | 169,264,095 | 1.27% |
| 2025-05-19 | 75.89 | 76.01 | 71.70 | 72.29 | 71.68 | qfq | 3,630,538 | 263,007,579 | -4.89% |
| 2025-05-16 | 72.43 | 76.90 | 72.00 | 76.01 | 75.37 | qfq | 3,545,771 | 267,256,855 | 4.87% |
| 2025-05-15 | 73.50 | 73.69 | 72.35 | 72.48 | 71.87 | qfq | 783,698 | 56,991,377 | -1.39% |
| 2025-05-14 | 74.08 | 74.27 | 73.01 | 73.50 | 72.88 | qfq | 1,091,961 | 80,399,173 | -0.76% |
| 2025-05-13 | 76.55 | 76.69 | 73.88 | 74.06 | 73.44 | qfq | 1,505,931 | 112,694,986 | -1.38% |
| 2025-05-12 | 73.70 | 76.15 | 73.41 | 75.10 | 74.47 | qfq | 1,928,071 | 143,739,142 | 3.51% |
| 2025-05-09 | 74.98 | 75.39 | 72.35 | 72.55 | 71.94 | qfq | 2,304,118 | 168,592,675 | -4.01% |
| 2025-05-08 | 74.15 | 76.70 | 73.40 | 75.58 | 74.94 | qfq | 2,303,356 | 174,251,347 | 2.00% |
| 2025-05-07 | 73.58 | 75.29 | 73.10 | 74.10 | 73.48 | qfq | 3,108,068 | 230,595,839 | 1.58% |
| 2025-05-06 | 71.10 | 72.98 | 70.51 | 72.95 | 72.34 | qfq | 2,207,026 | 159,265,507 | 3.71% |
| 2025-04-30 | 67.67 | 72.27 | 67.67 | 70.34 | 69.75 | qfq | 2,915,400 | 205,328,869 | 4.39% |
| 2025-04-29 | 66.77 | 68.30 | 66.60 | 67.38 | 66.81 | qfq | 1,513,012 | 102,457,893 | 0.40% |
| 2025-04-28 | 69.01 | 69.07 | 66.68 | 67.11 | 66.55 | qfq | 2,391,486 | 161,732,208 | -3.49% |
| 2025-04-25 | 66.00 | 70.28 | 66.00 | 69.54 | 68.96 | qfq | 4,076,142 | 278,181,436 | 4.74% |
| 2025-04-24 | 69.99 | 70.08 | 66.35 | 66.39 | 65.83 | qfq | 4,240,915 | 284,672,403 | -6.22% |
| 2025-04-23 | 70.07 | 73.95 | 70.07 | 70.79 | 70.19 | qfq | 2,287,072 | 164,209,702 | 1.26% |
| 2025-04-22 | 70.07 | 71.20 | 69.86 | 69.91 | 69.32 | qfq | 971,600 | 68,444,185 | -0.89% |
| 2025-04-21 | 71.05 | 71.06 | 70.02 | 70.54 | 69.95 | qfq | 952,538 | 67,053,837 | 0.37% |
| 2025-04-18 | 68.03 | 70.67 | 67.86 | 70.28 | 69.69 | qfq | 1,438,395 | 99,724,313 | 3.03% |
| 2025-04-17 | 68.05 | 69.14 | 68.03 | 68.21 | 67.64 | qfq | 873,481 | 59,980,592 | -1.00% |
| 2025-04-16 | 68.78 | 70.48 | 68.05 | 68.90 | 68.32 | qfq | 1,073,196 | 73,809,264 | -1.13% |
| 2025-04-15 | 69.17 | 69.86 | 68.63 | 69.69 | 69.10 | qfq | 953,378 | 65,917,512 | -0.53% |
| 2025-04-14 | 70.58 | 71.50 | 69.61 | 70.06 | 69.47 | qfq | 1,774,711 | 124,988,608 | 2.67% |
| 2025-04-11 | 70.20 | 71.63 | 67.93 | 68.24 | 67.67 | qfq | 2,543,534 | 176,899,298 | -3.86% |
| 2025-04-10 | 70.00 | 73.57 | 70.00 | 70.98 | 70.38 | qfq | 1,499,199 | 108,007,832 | 4.41% |
| 2025-04-09 | 67.05 | 68.79 | 62.22 | 67.98 | 67.41 | qfq | 1,387,939 | 92,665,382 | -0.90% |
| 2025-04-08 | 67.90 | 71.49 | 66.50 | 68.60 | 68.02 | qfq | 1,165,152 | 79,791,454 | 1.03% |
| 2025-04-07 | 78.00 | 79.24 | 67.90 | 67.90 | 67.33 | qfq | 1,422,333 | 102,220,797 | -20.00% |
| 2025-04-03 | 85.13 | 85.86 | 84.06 | 84.87 | 84.16 | qfq | 537,314 | 45,603,568 | -1.31% |
| 2025-04-02 | 85.46 | 86.85 | 85.45 | 86.00 | 85.28 | qfq | 452,970 | 39,095,464 | 0.41% |
| 2025-04-01 | 85.28 | 86.86 | 84.95 | 85.65 | 84.93 | qfq | 472,281 | 40,584,677 | 0.45% |
| 2025-03-31 | 84.88 | 85.88 | 83.47 | 85.27 | 84.55 | qfq | 540,599 | 45,860,814 | 0.59% |
| 2025-03-28 | 87.49 | 87.65 | 84.58 | 84.77 | 84.06 | qfq | 667,000 | 57,404,657 | -3.22% |
| 2025-03-27 | 87.14 | 88.47 | 86.08 | 87.59 | 86.85 | qfq | 477,866 | 41,776,563 | 0.37% |
| 2025-03-26 | 87.16 | 87.98 | 86.76 | 87.27 | 86.54 | qfq | 586,800 | 51,292,797 | -0.50% |
| 2025-03-25 | 88.00 | 88.48 | 86.66 | 87.71 | 86.97 | qfq | 667,070 | 58,437,066 | -0.35% |
| 2025-03-24 | 88.42 | 88.87 | 86.28 | 88.02 | 87.28 | qfq | 716,969 | 62,731,008 | 0.55% |
| 2025-03-21 | 90.43 | 90.79 | 87.20 | 87.54 | 86.80 | qfq | 1,162,463 | 102,979,806 | -3.78% |
| 2025-03-20 | 92.50 | 92.95 | 90.93 | 90.98 | 90.21 | qfq | 652,700 | 59,917,908 | -1.64% |
| 2025-03-19 | 94.74 | 94.86 | 92.20 | 92.50 | 91.72 | qfq | 800,840 | 74,446,156 | -1.62% |
| 2025-03-18 | 93.79 | 94.60 | 93.06 | 94.02 | 93.23 | qfq | 967,407 | 90,955,653 | -0.02% |
| 2025-03-17 | 91.95 | 95.50 | 91.01 | 94.04 | 93.25 | qfq | 1,772,962 | 165,898,386 | 2.91% |
| 2025-03-14 | 88.80 | 91.78 | 88.65 | 91.38 | 90.61 | qfq | 1,308,093 | 118,830,607 | 2.55% |
| 2025-03-13 | 90.10 | 91.00 | 87.67 | 89.11 | 88.36 | qfq | 1,325,789 | 118,236,280 | -2.20% |
| 2025-03-12 | 91.40 | 92.80 | 91.07 | 91.11 | 90.34 | qfq | 1,169,900 | 107,590,034 | -0.01% |
| 2025-03-11 | 89.79 | 91.12 | 89.09 | 91.12 | 90.35 | qfq | 1,011,368 | 91,097,412 | 0.65% |
| 2025-03-10 | 91.84 | 91.84 | 89.80 | 90.53 | 89.77 | qfq | 990,727 | 89,741,489 | -1.43% |
| 2025-03-07 | 90.88 | 94.40 | 89.11 | 91.84 | 91.07 | qfq | 2,045,566 | 188,872,778 | 0.71% |
| 2025-03-06 | 92.18 | 92.49 | 90.42 | 91.19 | 90.42 | qfq | 1,647,159 | 150,264,827 | -0.05% |
| 2025-03-05 | 90.90 | 91.30 | 89.70 | 91.24 | 90.47 | qfq | 736,433 | 66,810,781 | -0.24% |
| 2025-03-04 | 88.60 | 91.91 | 88.41 | 91.46 | 90.69 | qfq | 1,240,500 | 112,403,920 | 2.19% |
| 2025-03-03 | 89.40 | 90.58 | 88.60 | 89.50 | 88.75 | qfq | 1,112,500 | 99,783,304 | -0.56% |
| 2025-02-28 | 94.01 | 94.57 | 89.11 | 90.00 | 89.24 | qfq | 1,540,394 | 140,931,669 | -5.28% |
| 2025-02-27 | 97.37 | 97.41 | 92.81 | 95.02 | 94.22 | qfq | 1,662,546 | 157,653,372 | -2.41% |
| 2025-02-26 | 99.50 | 100.01 | 95.58 | 97.37 | 96.55 | qfq | 1,843,194 | 179,401,885 | -1.53% |
| 2025-02-25 | 98.88 | 100.67 | 98.30 | 98.88 | 98.05 | qfq | 865,343 | 86,086,074 | -1.81% |
| 2025-02-24 | 103.00 | 103.27 | 98.40 | 100.70 | 99.85 | qfq | 2,291,206 | 230,195,421 | -2.68% |
| 2025-02-21 | 104.85 | 106.60 | 103.13 | 103.47 | 102.60 | qfq | 1,384,835 | 144,631,198 | -0.73% |
| 2025-02-20 | 106.23 | 106.51 | 103.76 | 104.23 | 103.35 | qfq | 640,900 | 67,208,333 | -1.89% |
| 2025-02-19 | 103.20 | 107.20 | 102.35 | 106.24 | 105.35 | qfq | 985,117 | 103,585,571 | 2.95% |
| 2025-02-18 | 107.32 | 108.99 | 102.91 | 103.20 | 102.33 | qfq | 1,112,762 | 117,378,891 | -4.67% |
| 2025-02-17 | 107.79 | 109.43 | 106.00 | 108.25 | 107.34 | qfq | 1,023,189 | 109,858,127 | 0.14% |
| 2025-02-14 | 106.51 | 109.70 | 105.25 | 108.10 | 107.19 | qfq | 1,546,933 | 165,988,435 | 0.22% |
| 2025-02-13 | 108.04 | 112.16 | 107.30 | 107.86 | 106.95 | qfq | 1,974,566 | 215,508,612 | -2.34% |
| 2025-02-12 | 109.58 | 113.13 | 107.00 | 110.45 | 109.52 | qfq | 2,919,669 | 320,994,018 | 1.61% |
| 2025-02-11 | 103.94 | 108.70 | 103.18 | 108.70 | 107.79 | qfq | 2,211,593 | 234,939,294 | 3.52% |
| 2025-02-10 | 101.17 | 105.00 | 100.16 | 105.00 | 104.12 | qfq | 2,231,963 | 229,918,324 | 2.38% |
| 2025-02-07 | 102.00 | 102.57 | 99.32 | 102.56 | 101.70 | qfq | 2,872,762 | 290,113,007 | 1.32% |
| 2025-02-06 | 92.99 | 101.44 | 92.05 | 101.22 | 100.37 | qfq | 3,663,908 | 360,251,364 | 8.85% |
| 2025-02-05 | 86.00 | 96.60 | 85.50 | 92.99 | 92.21 | qfq | 2,961,553 | 270,264,691 | 9.41% |
| 2025-01-27 | 87.87 | 88.50 | 84.99 | 84.99 | 84.28 | qfq | 1,058,000 | 91,598,827 | -3.44% |
| 2025-01-24 | 88.61 | 88.90 | 85.60 | 88.02 | 87.28 | qfq | 2,063,022 | 179,243,101 | -0.32% |
| 2025-01-23 | 90.50 | 90.96 | 88.30 | 88.30 | 87.56 | qfq | 1,287,009 | 115,471,193 | -1.34% |
| 2025-01-22 | 89.95 | 90.94 | 89.10 | 89.50 | 88.75 | qfq | 1,122,664 | 100,685,388 | -1.81% |
| 2025-01-21 | 91.00 | 93.48 | 89.64 | 91.15 | 90.38 | qfq | 1,913,268 | 174,851,306 | 0.21% |
| 2025-01-20 | 88.16 | 91.45 | 88.16 | 90.96 | 90.19 | qfq | 1,687,404 | 152,542,131 | 2.14% |
| 2025-01-17 | 86.66 | 95.50 | 86.53 | 89.05 | 88.30 | qfq | 2,751,021 | 249,190,157 | 1.77% |
| 2025-01-16 | 89.00 | 91.20 | 86.60 | 87.50 | 86.76 | qfq | 1,491,600 | 131,792,046 | 1.12% |
| 2025-01-15 | 89.03 | 89.78 | 86.26 | 86.53 | 85.80 | qfq | 2,170,800 | 190,889,073 | 1.13% |
| 2025-01-14 | 81.69 | 85.78 | 80.38 | 85.56 | 84.84 | qfq | 1,703,912 | 142,512,917 | 5.63% |
| 2025-01-13 | 81.83 | 82.50 | 79.99 | 81.00 | 80.32 | qfq | 1,470,066 | 119,100,331 | -2.68% |
| 2025-01-10 | 83.10 | 86.25 | 83.10 | 83.23 | 82.53 | qfq | 1,652,068 | 140,159,065 | -2.08% |
| 2025-01-09 | 85.39 | 88.58 | 84.50 | 85.00 | 84.29 | qfq | 2,296,300 | 199,585,633 | -0.41% |
| 2025-01-08 | 83.79 | 86.68 | 82.16 | 85.35 | 84.63 | qfq | 2,090,930 | 177,417,723 | 1.02% |
| 2025-01-07 | 84.07 | 84.78 | 83.06 | 84.49 | 83.78 | qfq | 1,415,800 | 118,771,274 | 0.50% |
| 2025-01-06 | 84.00 | 85.98 | 82.52 | 84.07 | 83.36 | qfq | 1,097,900 | 92,331,629 | -0.77% |
| 2025-01-03 | 92.33 | 92.98 | 84.00 | 84.72 | 84.01 | qfq | 1,708,295 | 150,919,122 | -8.66% |
| 2025-01-02 | 93.51 | 94.54 | 92.13 | 92.75 | 91.97 | qfq | 971,835 | 90,649,175 | -0.84% |
| 2024-12-31 | 96.49 | 96.49 | 93.41 | 93.54 | 92.75 | qfq | 1,309,631 | 123,517,165 | -2.22% |
| 2024-12-30 | 100.00 | 100.00 | 95.20 | 95.66 | 94.86 | qfq | 1,773,553 | 171,936,822 | -4.19% |
| 2024-12-27 | 102.95 | 107.48 | 99.29 | 99.84 | 99.00 | qfq | 3,490,998 | 362,859,935 | -1.07% |
| 2024-12-26 | 97.95 | 102.80 | 97.70 | 100.92 | 100.07 | qfq | 1,570,168 | 158,277,138 | 1.80% |
| 2024-12-25 | 96.60 | 100.46 | 94.02 | 99.14 | 98.31 | qfq | 1,662,946 | 162,930,212 | 2.33% |
| 2024-12-24 | 96.00 | 96.88 | 93.17 | 96.88 | 96.07 | qfq | 1,704,051 | 162,544,420 | 0.34% |
| 2024-12-23 | 100.00 | 101.42 | 95.03 | 96.55 | 95.74 | qfq | 1,832,055 | 179,045,048 | -4.80% |
| 2024-12-20 | 100.92 | 105.60 | 100.51 | 101.42 | 100.57 | qfq | 1,678,142 | 173,260,121 | 0.91% |
| 2024-12-19 | 100.10 | 101.09 | 99.80 | 100.51 | 99.66 | qfq | 691,569 | 69,407,669 | -0.99% |
| 2024-12-18 | 101.92 | 101.93 | 99.80 | 101.52 | 100.67 | qfq | 779,623 | 78,861,625 | 0.17% |
| 2024-12-17 | 100.59 | 101.50 | 99.59 | 101.35 | 100.50 | qfq | 960,595 | 96,483,760 | 0.33% |
| 2024-12-16 | 103.74 | 105.28 | 99.00 | 101.02 | 100.17 | qfq | 2,032,284 | 204,662,483 | -4.04% |
| 2024-12-13 | 104.01 | 108.18 | 101.50 | 105.27 | 104.38 | qfq | 2,324,548 | 242,900,133 | -0.69% |
| 2024-12-12 | 109.50 | 111.00 | 104.85 | 106.00 | 105.11 | qfq | 1,963,690 | 209,852,277 | -3.54% |
| 2024-12-11 | 108.85 | 111.90 | 107.00 | 109.89 | 108.97 | qfq | 2,591,409 | 285,223,706 | 0.96% |
| 2024-12-10 | 105.00 | 108.88 | 101.50 | 108.85 | 107.93 | qfq | 3,772,995 | 400,753,571 | 7.47% |
| 2024-12-09 | 100.83 | 101.49 | 98.19 | 101.28 | 100.43 | qfq | 1,545,629 | 154,677,189 | 0.93% |
| 2024-12-06 | 104.18 | 104.30 | 99.55 | 100.35 | 99.51 | qfq | 2,308,416 | 232,784,301 | -3.67% |
| 2024-12-05 | 103.70 | 104.73 | 103.01 | 104.17 | 103.29 | qfq | 1,086,000 | 112,837,905 | 0.54% |
| 2024-12-04 | 106.84 | 107.48 | 103.01 | 103.61 | 102.74 | qfq | 1,449,951 | 153,028,254 | -2.90% |
| 2024-12-03 | 110.89 | 110.93 | 106.11 | 106.70 | 105.80 | qfq | 2,191,430 | 236,577,424 | -4.18% |
| 2024-12-02 | 110.52 | 113.06 | 110.52 | 111.36 | 110.42 | qfq | 1,748,881 | 194,864,097 | -0.55% |
| 2024-11-29 | 112.70 | 114.12 | 108.19 | 111.98 | 111.04 | qfq | 3,051,002 | 337,118,495 | -2.12% |
| 2024-11-28 | 112.59 | 120.18 | 111.10 | 114.41 | 113.45 | qfq | 3,867,747 | 447,970,765 | 3.07% |
| 2024-11-27 | 110.00 | 112.44 | 105.60 | 111.00 | 110.07 | qfq | 2,034,766 | 222,194,727 | 1.19% |
| 2024-11-26 | 112.50 | 115.33 | 108.81 | 109.70 | 108.78 | qfq | 2,144,879 | 242,707,493 | -3.12% |
| 2024-11-25 | 109.35 | 113.27 | 104.48 | 113.23 | 112.28 | qfq | 2,457,124 | 264,963,856 | 3.83% |
| 2024-11-22 | 114.05 | 116.80 | 109.00 | 109.05 | 108.13 | qfq | 2,496,912 | 283,586,360 | -7.02% |
| 2024-11-21 | 115.00 | 126.30 | 113.74 | 117.28 | 116.29 | qfq | 3,460,851 | 411,614,791 | 1.09% |
| 2024-11-20 | 114.00 | 118.00 | 111.55 | 116.02 | 115.04 | qfq | 2,634,832 | 302,274,552 | 0.89% |
| 2024-11-19 | 107.21 | 115.00 | 107.20 | 115.00 | 114.03 | qfq | 2,702,393 | 301,584,356 | 6.48% |
| 2024-11-18 | 113.31 | 116.66 | 107.90 | 108.00 | 107.09 | qfq | 2,607,341 | 293,967,319 | -4.06% |
| 2024-11-15 | 116.10 | 119.76 | 112.55 | 112.57 | 111.62 | qfq | 2,918,968 | 337,650,927 | -5.42% |
| 2024-11-14 | 125.64 | 129.78 | 118.00 | 119.02 | 118.02 | qfq | 3,549,691 | 435,326,353 | -6.21% |
| 2024-11-13 | 125.86 | 134.95 | 125.11 | 126.90 | 125.83 | qfq | 4,627,712 | 599,050,242 | -0.84% |
| 2024-11-12 | 124.78 | 141.68 | 121.56 | 127.98 | 126.90 | qfq | 7,033,948 | 920,023,989 | 3.96% |
| 2024-11-11 | 115.10 | 123.80 | 115.00 | 123.10 | 122.06 | qfq | 4,982,013 | 598,947,689 | 4.94% |
| 2024-11-08 | 115.00 | 123.00 | 112.35 | 117.30 | 116.31 | qfq | 4,981,895 | 583,599,967 | 1.01% |
| 2024-11-07 | 117.21 | 118.99 | 112.31 | 116.13 | 115.15 | qfq | 4,910,768 | 565,078,285 | -3.47% |
| 2024-11-06 | 116.60 | 128.73 | 116.50 | 120.30 | 119.29 | qfq | 7,578,862 | 932,200,014 | -0.98% |
| 2024-11-05 | 104.50 | 128.70 | 103.00 | 121.49 | 120.47 | qfq | 8,907,410 | 1,021,720,940 | 12.86% |
| 2024-11-04 | 100.88 | 111.50 | 92.51 | 107.65 | 106.74 | qfq | 6,971,755 | 732,282,024 | 6.16% |
| 2024-11-01 | 109.90 | 111.87 | 101.40 | 101.40 | 100.55 | qfq | 6,105,124 | 656,972,631 | -3.90% |
| 2024-10-31 | 103.80 | 112.60 | 100.01 | 105.51 | 104.62 | qfq | 8,948,455 | 936,237,562 | -5.47% |
| 2024-10-30 | 121.00 | 130.33 | 108.18 | 111.61 | 110.67 | qfq | 9,684,141 | 1,133,485,313 | -5.50% |
| 2024-10-29 | 107.00 | 128.80 | 107.00 | 118.11 | 117.12 | qfq | 12,439,227 | 1,463,328,751 | 10.65% |
| 2024-10-28 | 113.00 | 117.28 | 106.68 | 106.74 | 105.84 | qfq | 8,529,124 | 944,289,520 | -9.45% |
| 2024-10-25 | 117.00 | 122.00 | 102.28 | 117.88 | 116.89 | qfq | 12,245,132 | 1,392,296,463 | -0.08% |