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
热景生物688068.SH
最近收盘价127.252026-07-17
最近交易日2026-07-17
成交量（股）5,256,504
成交额（元）701,215,490
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2024-06-25 | 2024-07-03 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 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 | 139.20 | 143.93 | 124.00 | 127.25 | 127.25 | qfq | 5,256,504 | 701,215,490 | -11.01% |
| 2026-07-16 | 133.21 | 145.00 | 129.16 | 143.00 | 143.00 | qfq | 5,749,531 | 789,066,937 | 2.88% |
| 2026-07-15 | 124.90 | 145.79 | 124.00 | 139.00 | 139.00 | qfq | 8,354,192 | 1,152,000,008 | 11.15% |
| 2026-07-14 | 115.00 | 125.88 | 114.02 | 125.06 | 125.06 | qfq | 4,913,577 | 591,779,466 | 4.66% |
| 2026-07-13 | 122.60 | 124.13 | 115.58 | 119.49 | 119.49 | qfq | 5,599,091 | 668,766,693 | -3.87% |
| 2026-07-10 | 116.66 | 128.45 | 115.11 | 124.30 | 124.30 | qfq | 7,092,594 | 866,518,173 | 3.72% |
| 2026-07-09 | 112.13 | 124.88 | 112.13 | 119.84 | 119.84 | qfq | 6,821,194 | 812,792,479 | 2.60% |
| 2026-07-08 | 130.00 | 140.97 | 116.36 | 116.80 | 116.80 | qfq | 6,666,592 | 855,449,410 | -10.15% |
| 2026-07-07 | 129.98 | 139.58 | 122.86 | 130.00 | 130.00 | qfq | 6,462,943 | 847,160,885 | -3.70% |
| 2026-07-06 | 115.88 | 143.99 | 115.88 | 135.00 | 135.00 | qfq | 9,648,276 | 1,289,900,139 | 9.78% |
| 2026-07-03 | 115.78 | 122.99 | 108.01 | 122.97 | 122.97 | qfq | 9,654,200 | 1,114,317,092 | 11.62% |
| 2026-07-02 | 94.67 | 111.54 | 94.67 | 110.17 | 110.17 | qfq | 9,024,755 | 947,538,698 | 18.46% |
| 2026-07-01 | 86.17 | 93.41 | 80.02 | 93.00 | 93.00 | qfq | 5,581,406 | 489,017,129 | 7.39% |
| 2026-06-30 | 84.33 | 91.61 | 83.60 | 86.60 | 86.60 | qfq | 5,058,900 | 445,954,398 | 2.01% |
| 2026-06-29 | 73.80 | 84.89 | 73.44 | 84.89 | 84.89 | qfq | 4,580,734 | 371,709,528 | 13.04% |
| 2026-06-26 | 79.59 | 80.49 | 75.08 | 75.10 | 75.10 | qfq | 1,761,151 | 134,712,420 | -5.64% |
| 2026-06-25 | 79.00 | 81.45 | 76.02 | 79.59 | 79.59 | qfq | 2,630,084 | 207,089,748 | -0.96% |
| 2026-06-24 | 82.70 | 83.50 | 79.76 | 80.36 | 80.36 | qfq | 2,703,233 | 219,702,456 | -2.44% |
| 2026-06-23 | 81.00 | 83.56 | 79.67 | 82.37 | 82.37 | qfq | 3,293,491 | 269,929,045 | 2.45% |
| 2026-06-22 | 77.00 | 80.40 | 73.45 | 80.40 | 80.40 | qfq | 3,093,925 | 237,541,501 | 3.70% |
| 2026-06-18 | 77.10 | 81.50 | 75.01 | 77.53 | 77.53 | qfq | 2,852,403 | 224,239,872 | 1.88% |
| 2026-06-17 | 77.18 | 77.82 | 75.40 | 76.10 | 76.10 | qfq | 1,496,370 | 113,851,134 | -2.40% |
| 2026-06-16 | 80.86 | 81.25 | 77.28 | 77.97 | 77.97 | qfq | 2,230,973 | 174,399,957 | -3.56% |
| 2026-06-15 | 81.50 | 82.50 | 80.00 | 80.85 | 80.85 | qfq | 1,562,542 | 126,485,060 | -1.31% |
| 2026-06-12 | 79.90 | 82.55 | 78.90 | 81.92 | 81.92 | qfq | 2,745,132 | 223,125,642 | 3.76% |
| 2026-06-11 | 80.10 | 80.48 | 77.50 | 78.95 | 78.95 | qfq | 1,334,482 | 105,145,345 | -1.44% |
| 2026-06-10 | 80.58 | 80.58 | 77.03 | 80.10 | 80.10 | qfq | 1,647,576 | 129,813,825 | 0.65% |
| 2026-06-09 | 78.28 | 81.30 | 77.82 | 79.58 | 79.58 | qfq | 1,761,763 | 139,554,986 | 0.39% |
| 2026-06-08 | 80.60 | 83.80 | 77.03 | 79.27 | 79.27 | qfq | 2,030,862 | 162,533,417 | -2.74% |
| 2026-06-05 | 86.49 | 86.49 | 81.00 | 81.50 | 81.50 | qfq | 1,919,203 | 159,059,175 | -2.80% |
| 2026-06-04 | 82.91 | 86.60 | 81.75 | 83.85 | 83.85 | qfq | 1,907,916 | 160,012,039 | 1.27% |
| 2026-06-03 | 81.05 | 83.83 | 80.50 | 82.80 | 82.80 | qfq | 2,302,173 | 189,557,820 | 2.22% |
| 2026-06-02 | 85.11 | 85.89 | 79.00 | 81.00 | 81.00 | qfq | 1,858,842 | 149,762,675 | -5.62% |
| 2026-06-01 | 90.00 | 91.99 | 85.80 | 85.82 | 85.82 | qfq | 1,848,258 | 162,666,694 | -3.18% |
| 2026-05-29 | 87.10 | 93.98 | 84.50 | 88.64 | 88.64 | qfq | 2,201,537 | 195,229,665 | 1.83% |
| 2026-05-28 | 85.86 | 87.10 | 83.03 | 87.05 | 87.05 | qfq | 1,301,862 | 110,924,729 | 1.39% |
| 2026-05-27 | 84.31 | 88.88 | 84.31 | 85.86 | 85.86 | qfq | 1,279,584 | 111,040,128 | -0.24% |
| 2026-05-26 | 89.56 | 89.56 | 84.81 | 86.07 | 86.07 | qfq | 1,226,855 | 106,408,075 | -0.84% |
| 2026-05-25 | 86.00 | 89.43 | 85.54 | 86.80 | 86.80 | qfq | 1,578,884 | 137,728,099 | 2.72% |
| 2026-05-22 | 89.68 | 91.00 | 83.38 | 84.50 | 84.50 | qfq | 2,284,484 | 194,087,678 | -6.27% |
| 2026-05-21 | 83.50 | 92.00 | 82.97 | 90.15 | 90.15 | qfq | 4,080,017 | 364,245,947 | 7.51% |
| 2026-05-20 | 92.76 | 93.50 | 74.77 | 83.85 | 83.85 | qfq | 4,567,982 | 377,608,978 | -9.64% |
| 2026-05-19 | 93.23 | 94.28 | 91.66 | 92.80 | 92.80 | qfq | 1,774,969 | 164,908,617 | -0.20% |
| 2026-05-18 | 97.00 | 97.00 | 92.50 | 92.99 | 92.99 | qfq | 1,771,629 | 165,506,345 | -2.51% |
| 2026-05-15 | 98.80 | 99.49 | 94.30 | 95.38 | 95.38 | qfq | 2,607,844 | 250,786,305 | -3.54% |
| 2026-05-14 | 100.90 | 102.34 | 98.50 | 98.88 | 98.88 | qfq | 1,987,376 | 198,182,197 | -2.52% |
| 2026-05-13 | 106.68 | 106.90 | 96.66 | 101.44 | 101.44 | qfq | 4,465,174 | 448,465,145 | -5.22% |
| 2026-05-12 | 113.75 | 113.75 | 107.03 | 107.03 | 107.03 | qfq | 3,895,393 | 428,023,352 | -5.98% |
| 2026-05-11 | 111.94 | 115.79 | 109.18 | 113.84 | 113.84 | qfq | 3,061,626 | 344,950,385 | 1.72% |
| 2026-05-08 | 112.80 | 114.56 | 110.87 | 111.91 | 111.91 | qfq | 1,293,799 | 145,337,770 | -0.44% |
| 2026-05-07 | 114.44 | 117.83 | 110.60 | 112.40 | 112.40 | qfq | 2,362,079 | 266,792,816 | -1.83% |
| 2026-05-06 | 111.53 | 115.35 | 111.10 | 114.49 | 114.49 | qfq | 1,919,470 | 218,946,358 | 2.04% |
| 2026-04-30 | 110.89 | 113.89 | 109.08 | 112.20 | 112.20 | qfq | 1,931,351 | 215,640,280 | 1.49% |
| 2026-04-29 | 110.20 | 113.40 | 109.22 | 110.55 | 110.55 | qfq | 1,618,774 | 180,842,443 | -0.25% |
| 2026-04-28 | 110.58 | 114.08 | 109.06 | 110.83 | 110.83 | qfq | 2,177,670 | 243,375,933 | 1.03% |
| 2026-04-27 | 110.00 | 111.71 | 107.90 | 109.70 | 109.70 | qfq | 1,392,464 | 152,206,277 | -0.79% |
| 2026-04-24 | 109.38 | 112.33 | 106.61 | 110.57 | 110.57 | qfq | 2,247,234 | 246,895,658 | 0.59% |
| 2026-04-23 | 113.51 | 114.45 | 108.80 | 109.92 | 109.92 | qfq | 1,724,084 | 191,106,529 | -4.40% |
| 2026-04-22 | 114.84 | 115.60 | 110.38 | 114.98 | 114.98 | qfq | 2,176,752 | 246,119,557 | 0.11% |
| 2026-04-21 | 120.08 | 121.60 | 113.77 | 114.85 | 114.85 | qfq | 2,575,286 | 299,114,127 | -4.48% |
| 2026-04-20 | 122.13 | 123.87 | 120.00 | 120.24 | 120.24 | qfq | 1,790,025 | 216,663,649 | -2.15% |
| 2026-04-17 | 125.96 | 125.96 | 121.00 | 122.88 | 122.88 | qfq | 2,532,695 | 311,205,336 | -2.01% |
| 2026-04-16 | 124.10 | 126.20 | 121.00 | 125.40 | 125.40 | qfq | 2,400,705 | 297,598,491 | -0.67% |
| 2026-04-15 | 121.98 | 127.86 | 117.36 | 126.25 | 126.25 | qfq | 4,305,345 | 531,887,744 | 4.76% |
| 2026-04-14 | 121.19 | 121.50 | 115.69 | 120.51 | 120.51 | qfq | 2,515,684 | 297,097,577 | 0.46% |
| 2026-04-13 | 121.66 | 122.60 | 118.00 | 119.96 | 119.96 | qfq | 1,956,093 | 234,177,650 | -2.25% |
| 2026-04-10 | 118.91 | 125.55 | 117.07 | 122.72 | 122.72 | qfq | 3,155,361 | 383,362,393 | 2.11% |
| 2026-04-09 | 124.98 | 128.40 | 119.21 | 120.18 | 120.18 | qfq | 3,598,582 | 443,680,437 | -3.16% |
| 2026-04-08 | 127.97 | 129.00 | 123.16 | 124.10 | 124.10 | qfq | 3,344,975 | 417,898,320 | -1.51% |
| 2026-04-07 | 131.50 | 133.00 | 124.00 | 126.00 | 126.00 | qfq | 2,685,177 | 339,928,545 | -3.84% |
| 2026-04-03 | 133.01 | 135.00 | 128.50 | 131.03 | 131.03 | qfq | 3,405,958 | 446,417,293 | -3.77% |
| 2026-04-02 | 134.98 | 140.50 | 132.80 | 136.17 | 136.17 | qfq | 4,146,159 | 565,626,200 | -0.97% |
| 2026-04-01 | 122.00 | 140.98 | 121.77 | 137.51 | 137.51 | qfq | 6,523,490 | 868,534,500 | 12.44% |
| 2026-03-31 | 125.20 | 128.99 | 121.53 | 122.30 | 122.30 | qfq | 2,915,831 | 362,698,320 | -2.32% |
| 2026-03-30 | 127.29 | 131.72 | 123.97 | 125.21 | 125.21 | qfq | 5,045,482 | 639,589,316 | -5.24% |
| 2026-03-27 | 109.08 | 132.13 | 107.57 | 132.13 | 132.13 | qfq | 5,352,064 | 669,216,587 | 20.00% |
| 2026-03-26 | 113.83 | 115.68 | 109.21 | 110.11 | 110.11 | qfq | 1,357,789 | 152,389,590 | -3.96% |
| 2026-03-25 | 112.00 | 119.39 | 111.44 | 114.65 | 114.65 | qfq | 2,002,003 | 231,577,749 | 4.60% |
| 2026-03-24 | 110.88 | 111.92 | 106.99 | 109.61 | 109.61 | qfq | 1,784,920 | 195,282,049 | 2.55% |
| 2026-03-23 | 111.11 | 112.80 | 105.67 | 106.88 | 106.88 | qfq | 1,416,857 | 154,663,323 | -5.78% |
| 2026-03-20 | 120.81 | 122.45 | 113.00 | 113.44 | 113.44 | qfq | 2,419,349 | 281,358,526 | -6.47% |
| 2026-03-19 | 123.21 | 124.64 | 120.60 | 121.29 | 121.29 | qfq | 1,053,725 | 128,858,164 | -2.09% |
| 2026-03-18 | 125.97 | 126.65 | 122.63 | 123.88 | 123.88 | qfq | 1,445,542 | 179,774,610 | -1.65% |
| 2026-03-17 | 124.57 | 134.00 | 123.60 | 125.96 | 125.96 | qfq | 1,891,515 | 242,962,960 | 0.66% |
| 2026-03-16 | 123.80 | 127.86 | 123.16 | 125.13 | 125.13 | qfq | 1,294,165 | 161,653,216 | 0.80% |
| 2026-03-13 | 125.97 | 131.25 | 124.11 | 124.14 | 124.14 | qfq | 2,076,597 | 263,229,369 | -3.02% |
| 2026-03-12 | 136.39 | 136.39 | 123.80 | 128.00 | 128.00 | qfq | 2,550,437 | 326,622,894 | -6.23% |
| 2026-03-11 | 136.97 | 139.33 | 135.00 | 136.50 | 136.50 | qfq | 1,373,190 | 188,840,578 | 0.21% |
| 2026-03-10 | 133.76 | 137.79 | 133.34 | 136.21 | 136.21 | qfq | 1,351,723 | 183,728,179 | 2.80% |
| 2026-03-09 | 133.14 | 134.24 | 130.02 | 132.50 | 132.50 | qfq | 1,301,724 | 171,874,089 | -1.12% |
| 2026-03-06 | 126.00 | 137.36 | 126.00 | 134.00 | 134.00 | qfq | 2,932,061 | 393,087,277 | 5.54% |
| 2026-03-05 | 123.27 | 127.46 | 121.43 | 126.97 | 126.97 | qfq | 1,638,032 | 204,691,020 | 4.66% |
| 2026-03-04 | 124.20 | 125.13 | 120.58 | 121.32 | 121.32 | qfq | 1,153,250 | 140,922,418 | -2.77% |
| 2026-03-03 | 125.50 | 127.76 | 121.98 | 124.77 | 124.77 | qfq | 1,921,182 | 239,786,568 | -0.63% |
| 2026-03-02 | 126.12 | 131.50 | 124.88 | 125.56 | 125.56 | qfq | 1,421,097 | 180,823,650 | -0.90% |
| 2026-02-27 | 125.98 | 127.18 | 123.71 | 126.70 | 126.70 | qfq | 1,170,969 | 147,351,302 | 0.08% |
| 2026-02-26 | 134.87 | 134.98 | 125.16 | 126.60 | 126.60 | qfq | 2,483,769 | 318,121,174 | -5.47% |
| 2026-02-25 | 134.84 | 135.57 | 133.50 | 133.93 | 133.93 | qfq | 965,121 | 129,416,754 | -0.81% |
| 2026-02-24 | 138.17 | 138.79 | 134.00 | 135.03 | 135.03 | qfq | 985,126 | 133,843,199 | -1.26% |
| 2026-02-13 | 138.72 | 141.80 | 136.51 | 136.75 | 136.75 | qfq | 999,513 | 138,737,486 | -1.08% |
| 2026-02-12 | 139.31 | 141.14 | 137.71 | 138.25 | 138.25 | qfq | 1,064,326 | 148,228,818 | -1.55% |
| 2026-02-11 | 143.50 | 145.99 | 139.67 | 140.43 | 140.43 | qfq | 1,342,821 | 190,084,082 | -2.61% |
| 2026-02-10 | 139.81 | 147.96 | 137.73 | 144.20 | 144.20 | qfq | 2,044,426 | 294,527,589 | 3.45% |
| 2026-02-09 | 137.44 | 141.97 | 136.06 | 139.39 | 139.39 | qfq | 1,969,801 | 273,667,050 | 2.45% |
| 2026-02-06 | 135.08 | 141.28 | 132.91 | 136.05 | 136.05 | qfq | 1,784,145 | 245,199,481 | -0.09% |
| 2026-02-05 | 137.00 | 138.71 | 135.40 | 136.17 | 136.17 | qfq | 832,985 | 113,832,887 | -0.58% |
| 2026-02-04 | 139.82 | 139.82 | 134.13 | 136.96 | 136.96 | qfq | 1,901,581 | 258,431,784 | -2.03% |
| 2026-02-03 | 138.86 | 140.90 | 136.12 | 139.80 | 139.80 | qfq | 1,729,610 | 240,152,137 | 1.57% |
| 2026-02-02 | 143.07 | 145.00 | 137.50 | 137.64 | 137.64 | qfq | 1,503,353 | 211,014,311 | -5.36% |
| 2026-01-30 | 146.20 | 151.00 | 143.49 | 145.43 | 145.43 | qfq | 1,581,495 | 231,769,709 | 1.26% |
| 2026-01-29 | 150.00 | 150.20 | 143.00 | 143.62 | 143.62 | qfq | 1,399,265 | 204,590,718 | -4.16% |
| 2026-01-28 | 153.02 | 153.89 | 149.06 | 149.85 | 149.85 | qfq | 1,012,606 | 152,312,918 | -2.07% |
| 2026-01-27 | 148.08 | 154.99 | 147.20 | 153.02 | 153.02 | qfq | 2,377,903 | 361,190,964 | 3.78% |
| 2026-01-26 | 155.20 | 155.90 | 144.45 | 147.44 | 147.44 | qfq | 2,747,394 | 405,206,782 | -4.65% |
| 2026-01-23 | 149.00 | 154.77 | 147.11 | 154.63 | 154.63 | qfq | 1,903,050 | 290,227,908 | 3.78% |
| 2026-01-22 | 152.57 | 153.96 | 148.12 | 149.00 | 149.00 | qfq | 1,495,693 | 225,145,276 | -2.26% |
| 2026-01-21 | 157.00 | 157.88 | 152.05 | 152.44 | 152.44 | qfq | 1,455,962 | 224,432,083 | -2.28% |
| 2026-01-20 | 162.00 | 164.49 | 153.12 | 156.00 | 156.00 | qfq | 1,702,152 | 266,279,695 | -4.12% |
| 2026-01-19 | 169.88 | 169.88 | 162.07 | 162.71 | 162.71 | qfq | 2,106,143 | 344,931,497 | -3.95% |
| 2026-01-16 | 183.00 | 183.00 | 168.60 | 169.40 | 169.40 | qfq | 2,966,403 | 510,938,375 | -6.24% |
| 2026-01-15 | 186.23 | 187.87 | 178.63 | 180.68 | 180.68 | qfq | 1,458,809 | 264,689,489 | -4.39% |
| 2026-01-14 | 185.55 | 192.69 | 182.68 | 188.98 | 188.98 | qfq | 1,981,631 | 370,705,507 | 0.76% |
| 2026-01-13 | 189.70 | 191.99 | 180.87 | 187.55 | 187.55 | qfq | 2,219,367 | 412,609,622 | -0.70% |
| 2026-01-12 | 214.78 | 214.78 | 186.67 | 188.88 | 188.88 | qfq | 2,627,826 | 509,010,148 | -8.29% |
| 2026-01-09 | 191.02 | 208.01 | 190.50 | 205.95 | 205.95 | qfq | 2,370,749 | 474,136,331 | 7.28% |
| 2026-01-08 | 189.90 | 198.99 | 189.90 | 191.98 | 191.98 | qfq | 1,710,021 | 332,435,248 | -0.29% |
| 2026-01-07 | 172.00 | 196.00 | 171.51 | 192.54 | 192.54 | qfq | 3,391,261 | 640,684,855 | 11.62% |
| 2026-01-06 | 173.71 | 176.33 | 171.00 | 172.50 | 172.50 | qfq | 1,095,645 | 189,936,286 | -1.60% |
| 2026-01-05 | 161.87 | 177.49 | 158.40 | 175.30 | 175.30 | qfq | 2,478,548 | 421,696,680 | 8.21% |
| 2025-12-31 | 163.42 | 163.42 | 156.67 | 162.00 | 162.00 | qfq | 1,086,522 | 173,368,629 | 0.42% |
| 2025-12-30 | 161.18 | 162.67 | 159.16 | 161.32 | 161.32 | qfq | 1,087,480 | 175,066,449 | -1.28% |
| 2025-12-29 | 162.80 | 165.49 | 162.08 | 163.41 | 163.41 | qfq | 760,703 | 124,796,410 | -0.96% |
| 2025-12-26 | 166.17 | 166.97 | 160.10 | 165.00 | 165.00 | qfq | 1,879,311 | 304,824,403 | -1.20% |
| 2025-12-25 | 163.80 | 167.80 | 161.10 | 167.00 | 167.00 | qfq | 1,448,287 | 238,511,803 | 1.35% |
| 2025-12-24 | 162.82 | 165.55 | 156.24 | 164.77 | 164.77 | qfq | 2,708,739 | 435,443,598 | -0.80% |
| 2025-12-23 | 168.99 | 174.38 | 165.52 | 166.10 | 166.10 | qfq | 928,750 | 156,089,927 | -1.14% |
| 2025-12-22 | 167.76 | 169.23 | 165.10 | 168.01 | 168.01 | qfq | 786,479 | 132,163,524 | -0.20% |
| 2025-12-19 | 165.50 | 173.84 | 160.30 | 168.34 | 168.34 | qfq | 1,981,686 | 334,082,599 | 2.87% |
| 2025-12-18 | 170.40 | 170.40 | 163.00 | 163.65 | 163.65 | qfq | 1,668,314 | 275,176,594 | -3.96% |
| 2025-12-17 | 172.14 | 174.42 | 165.58 | 170.40 | 170.40 | qfq | 1,760,179 | 297,323,402 | -1.15% |
| 2025-12-16 | 191.05 | 191.05 | 171.44 | 172.38 | 172.38 | qfq | 2,585,386 | 458,657,296 | -9.30% |
| 2025-12-15 | 201.00 | 202.98 | 190.01 | 190.06 | 190.06 | qfq | 1,817,123 | 356,846,991 | -5.72% |
| 2025-12-12 | 195.49 | 201.98 | 189.00 | 201.60 | 201.60 | qfq | 3,702,167 | 727,927,646 | 3.00% |
| 2025-12-11 | 190.16 | 199.88 | 185.18 | 195.73 | 195.73 | qfq | 2,785,885 | 538,192,474 | 2.93% |
| 2025-12-10 | 183.00 | 195.60 | 180.68 | 190.16 | 190.16 | qfq | 2,706,217 | 516,487,059 | 4.03% |
| 2025-12-09 | 181.00 | 185.80 | 179.02 | 182.80 | 182.80 | qfq | 1,232,390 | 225,711,417 | 0.99% |
| 2025-12-08 | 172.56 | 185.99 | 171.00 | 181.00 | 181.00 | qfq | 2,396,826 | 430,989,111 | 4.89% |
| 2025-12-05 | 179.00 | 179.51 | 168.70 | 172.56 | 172.56 | qfq | 1,799,828 | 309,362,558 | -3.88% |
| 2025-12-04 | 181.10 | 183.87 | 175.20 | 179.52 | 179.52 | qfq | 1,619,104 | 290,685,764 | -2.06% |
| 2025-12-03 | 176.00 | 191.00 | 176.00 | 183.30 | 183.30 | qfq | 3,290,010 | 607,654,489 | 2.52% |
| 2025-12-02 | 178.00 | 188.50 | 175.50 | 178.80 | 178.80 | qfq | 2,724,451 | 493,595,050 | 2.18% |
| 2025-12-01 | 175.00 | 176.00 | 162.51 | 174.99 | 174.99 | qfq | 3,298,453 | 554,153,448 | -0.01% |
| 2025-11-28 | 178.51 | 180.00 | 166.36 | 175.00 | 175.00 | qfq | 2,029,817 | 348,112,728 | -0.01% |
| 2025-11-27 | 175.12 | 180.00 | 174.17 | 175.01 | 175.01 | qfq | 1,447,073 | 255,998,601 | -1.22% |
| 2025-11-26 | 178.18 | 185.65 | 175.00 | 177.17 | 177.17 | qfq | 2,189,364 | 394,978,185 | 0.10% |
| 2025-11-25 | 172.08 | 181.00 | 168.08 | 177.00 | 177.00 | qfq | 2,331,882 | 414,361,710 | 2.91% |
| 2025-11-24 | 165.77 | 173.70 | 163.61 | 171.99 | 171.99 | qfq | 2,057,062 | 349,151,833 | 4.62% |
| 2025-11-21 | 171.42 | 171.42 | 163.34 | 164.39 | 164.39 | qfq | 1,569,063 | 260,698,395 | -2.18% |
| 2025-11-20 | 170.40 | 172.20 | 165.58 | 168.06 | 168.06 | qfq | 1,382,863 | 233,983,031 | -0.57% |
| 2025-11-19 | 172.96 | 172.96 | 163.00 | 169.03 | 169.03 | qfq | 1,992,183 | 333,418,423 | -1.73% |
| 2025-11-18 | 171.60 | 176.80 | 168.40 | 172.00 | 172.00 | qfq | 1,789,939 | 306,484,732 | 0.41% |
| 2025-11-17 | 170.12 | 174.54 | 165.85 | 171.30 | 171.30 | qfq | 2,418,323 | 411,823,462 | -1.37% |
| 2025-11-14 | 167.84 | 179.59 | 165.30 | 173.68 | 173.68 | qfq | 5,073,790 | 884,889,135 | 2.07% |
| 2025-11-13 | 150.18 | 173.35 | 148.27 | 170.15 | 170.15 | qfq | 5,940,200 | 969,492,142 | 11.36% |
| 2025-11-12 | 145.78 | 158.28 | 144.97 | 152.79 | 152.79 | qfq | 5,262,441 | 794,658,093 | 7.90% |
| 2025-11-11 | 143.85 | 144.94 | 138.58 | 141.60 | 141.60 | qfq | 1,919,093 | 270,509,117 | -1.86% |
| 2025-11-10 | 138.00 | 144.44 | 137.00 | 144.29 | 144.29 | qfq | 2,920,137 | 414,720,128 | 5.90% |
| 2025-11-07 | 139.68 | 142.59 | 134.38 | 136.25 | 136.25 | qfq | 2,786,693 | 382,314,038 | -2.54% |
| 2025-11-06 | 137.60 | 140.57 | 134.00 | 139.80 | 139.80 | qfq | 2,894,858 | 397,075,047 | 0.07% |
| 2025-11-05 | 139.57 | 141.96 | 136.51 | 139.70 | 139.70 | qfq | 2,640,467 | 367,281,665 | -0.68% |
| 2025-11-04 | 157.46 | 157.66 | 139.00 | 140.65 | 140.65 | qfq | 5,188,482 | 753,385,610 | -10.24% |
| 2025-11-03 | 163.20 | 163.52 | 150.50 | 156.70 | 156.70 | qfq | 2,885,300 | 448,342,469 | -2.06% |
| 2025-10-31 | 149.40 | 161.20 | 146.50 | 160.00 | 160.00 | qfq | 6,300,011 | 980,990,321 | 8.70% |
| 2025-10-30 | 154.62 | 154.62 | 146.99 | 147.20 | 147.20 | qfq | 3,106,680 | 462,370,679 | -4.80% |
| 2025-10-29 | 156.15 | 157.88 | 151.80 | 154.62 | 154.62 | qfq | 2,156,530 | 332,360,660 | -0.98% |
| 2025-10-28 | 159.00 | 161.49 | 154.63 | 156.15 | 156.15 | qfq | 1,496,044 | 235,629,061 | -0.67% |
| 2025-10-27 | 158.01 | 163.66 | 154.70 | 157.20 | 157.20 | qfq | 3,107,552 | 489,535,691 | -2.03% |
| 2025-10-24 | 160.00 | 162.79 | 155.35 | 160.46 | 160.46 | qfq | 3,125,110 | 496,547,852 | -2.84% |
| 2025-10-23 | 178.16 | 185.00 | 162.37 | 165.15 | 165.15 | qfq | 4,490,667 | 775,350,548 | -4.07% |
| 2025-10-22 | 178.00 | 190.56 | 170.24 | 172.16 | 172.16 | qfq | 2,676,243 | 476,994,526 | -2.83% |
| 2025-10-21 | 177.00 | 181.63 | 174.50 | 177.17 | 177.17 | qfq | 1,722,252 | 305,348,559 | -0.37% |
| 2025-10-20 | 180.84 | 183.88 | 169.00 | 177.83 | 177.83 | qfq | 2,643,517 | 468,277,449 | -2.44% |
| 2025-10-17 | 180.08 | 188.88 | 180.03 | 182.28 | 182.28 | qfq | 3,814,357 | 704,448,496 | 2.80% |
| 2025-10-16 | 171.70 | 185.58 | 165.62 | 177.32 | 177.32 | qfq | 3,741,591 | 670,911,372 | 3.82% |
| 2025-10-15 | 159.68 | 175.00 | 159.00 | 170.79 | 170.79 | qfq | 3,473,417 | 590,852,330 | 6.96% |
| 2025-10-14 | 166.71 | 167.00 | 158.69 | 159.68 | 159.68 | qfq | 1,439,307 | 233,079,492 | -2.82% |
| 2025-10-13 | 158.01 | 169.86 | 158.00 | 164.32 | 164.32 | qfq | 2,122,902 | 350,111,800 | 1.43% |
| 2025-10-10 | 163.99 | 170.95 | 161.16 | 162.00 | 162.00 | qfq | 2,584,948 | 428,758,078 | -0.20% |
| 2025-10-09 | 169.92 | 175.68 | 161.01 | 162.32 | 162.32 | qfq | 3,114,873 | 520,457,190 | -4.47% |
| 2025-09-30 | 169.31 | 171.70 | 167.18 | 169.92 | 169.92 | qfq | 1,391,551 | 235,250,515 | 0.09% |
| 2025-09-29 | 168.00 | 171.00 | 165.28 | 169.77 | 169.77 | qfq | 1,774,421 | 297,575,212 | 0.46% |
| 2025-09-26 | 170.00 | 174.67 | 162.67 | 169.00 | 169.00 | qfq | 2,531,208 | 432,485,684 | -2.68% |
| 2025-09-25 | 188.32 | 193.00 | 172.80 | 173.65 | 173.65 | qfq | 4,238,676 | 767,490,534 | -7.19% |
| 2025-09-24 | 179.19 | 189.83 | 176.34 | 187.10 | 187.10 | qfq | 3,933,882 | 725,824,302 | 4.33% |
| 2025-09-23 | 177.11 | 184.00 | 173.63 | 179.34 | 179.34 | qfq | 1,913,684 | 342,213,657 | -1.37% |
| 2025-09-22 | 173.58 | 186.83 | 172.86 | 181.84 | 181.84 | qfq | 3,108,113 | 565,256,254 | 4.57% |
| 2025-09-19 | 180.99 | 182.51 | 168.00 | 173.89 | 173.89 | qfq | 3,057,861 | 528,120,277 | -2.35% |
| 2025-09-18 | 181.72 | 189.37 | 175.12 | 178.08 | 178.08 | qfq | 2,501,456 | 458,067,946 | -1.71% |
| 2025-09-17 | 185.00 | 187.91 | 179.20 | 181.18 | 181.18 | qfq | 2,337,664 | 425,000,964 | -2.53% |
| 2025-09-16 | 190.98 | 196.46 | 185.11 | 185.89 | 185.89 | qfq | 2,555,471 | 485,516,754 | -3.85% |
| 2025-09-15 | 191.07 | 202.71 | 188.88 | 193.33 | 193.33 | qfq | 3,684,265 | 717,192,191 | 0.16% |
| 2025-09-12 | 195.80 | 201.00 | 191.63 | 193.02 | 193.02 | qfq | 3,128,607 | 608,164,473 | -1.32% |
| 2025-09-11 | 168.90 | 202.47 | 160.00 | 195.60 | 195.60 | qfq | 6,160,810 | 1,139,485,321 | 11.40% |
| 2025-09-10 | 175.65 | 181.00 | 173.50 | 175.59 | 175.59 | qfq | 2,033,906 | 359,305,670 | -0.57% |
| 2025-09-09 | 176.02 | 186.56 | 175.00 | 176.60 | 176.60 | qfq | 3,137,216 | 567,907,215 | 0.34% |
| 2025-09-08 | 188.20 | 190.89 | 173.37 | 176.00 | 176.00 | qfq | 4,690,489 | 842,754,001 | -7.80% |
| 2025-09-05 | 190.86 | 195.00 | 181.60 | 190.88 | 190.88 | qfq | 3,574,489 | 670,742,985 | -0.26% |
| 2025-09-04 | 199.80 | 205.00 | 188.69 | 191.38 | 191.38 | qfq | 2,538,924 | 497,648,496 | -2.49% |
| 2025-09-03 | 189.05 | 205.13 | 187.62 | 196.26 | 196.26 | qfq | 4,397,296 | 874,618,578 | 5.07% |
| 2025-09-02 | 203.00 | 210.00 | 184.00 | 186.79 | 186.79 | qfq | 4,565,392 | 887,032,884 | -8.72% |
| 2025-09-01 | 207.00 | 218.49 | 200.81 | 204.63 | 204.63 | qfq | 3,383,495 | 714,286,213 | -1.94% |
| 2025-08-29 | 208.97 | 214.14 | 199.22 | 208.68 | 208.68 | qfq | 3,629,260 | 750,428,104 | -0.63% |
| 2025-08-28 | 204.56 | 218.83 | 186.35 | 210.01 | 210.01 | qfq | 5,329,723 | 1,048,906,280 | -0.93% |
| 2025-08-27 | 230.15 | 235.00 | 201.08 | 211.99 | 211.99 | qfq | 4,490,604 | 969,428,386 | -10.47% |
| 2025-08-26 | 240.83 | 249.89 | 230.16 | 236.79 | 236.79 | qfq | 2,291,840 | 539,593,381 | -3.68% |
| 2025-08-25 | 230.30 | 249.76 | 226.00 | 245.83 | 245.83 | qfq | 2,498,926 | 604,966,048 | 6.74% |
| 2025-08-22 | 236.00 | 236.20 | 224.26 | 230.30 | 230.30 | qfq | 1,801,471 | 412,672,166 | -3.08% |
| 2025-08-21 | 222.64 | 239.35 | 222.50 | 237.62 | 237.62 | qfq | 2,515,415 | 587,579,066 | 6.80% |
| 2025-08-20 | 228.21 | 229.27 | 216.58 | 222.50 | 222.50 | qfq | 2,318,580 | 516,372,716 | -4.61% |
| 2025-08-19 | 227.51 | 247.90 | 226.80 | 233.25 | 233.25 | qfq | 2,759,530 | 658,203,943 | 2.54% |
| 2025-08-18 | 228.00 | 234.94 | 220.28 | 227.47 | 227.47 | qfq | 2,759,308 | 628,070,435 | -0.01% |
| 2025-08-15 | 224.00 | 232.50 | 218.05 | 227.50 | 227.50 | qfq | 2,064,492 | 465,049,645 | -0.35% |
| 2025-08-14 | 230.41 | 238.00 | 227.50 | 228.30 | 228.30 | qfq | 1,314,245 | 304,935,527 | -1.85% |
| 2025-08-13 | 224.05 | 239.35 | 224.05 | 232.61 | 232.61 | qfq | 2,338,675 | 541,263,940 | 1.41% |
| 2025-08-12 | 232.00 | 243.48 | 224.05 | 229.37 | 229.37 | qfq | 2,155,905 | 497,546,295 | -1.87% |
| 2025-08-11 | 235.00 | 249.00 | 228.50 | 233.75 | 233.75 | qfq | 2,249,201 | 535,019,923 | -3.81% |
| 2025-08-08 | 234.63 | 245.00 | 227.32 | 243.02 | 243.02 | qfq | 2,197,532 | 523,793,566 | 2.54% |
| 2025-08-07 | 250.66 | 262.22 | 233.01 | 237.00 | 237.00 | qfq | 3,298,223 | 808,991,674 | -5.50% |
| 2025-08-06 | 232.81 | 259.90 | 232.81 | 250.80 | 250.80 | qfq | 3,280,197 | 814,385,274 | 10.97% |
| 2025-08-05 | 228.50 | 231.60 | 210.00 | 226.00 | 226.00 | qfq | 2,718,663 | 602,957,704 | 1.25% |
| 2025-08-04 | 210.00 | 231.98 | 204.00 | 223.21 | 223.21 | qfq | 2,837,857 | 619,887,392 | 3.10% |
| 2025-08-01 | 196.20 | 231.00 | 193.66 | 216.50 | 216.50 | qfq | 4,403,657 | 948,405,309 | 11.03% |
| 2025-07-31 | 192.40 | 203.99 | 188.98 | 195.00 | 195.00 | qfq | 2,771,920 | 550,328,558 | 2.66% |
| 2025-07-30 | 197.88 | 200.09 | 188.00 | 189.95 | 189.95 | qfq | 1,777,611 | 346,194,943 | -4.16% |
| 2025-07-29 | 198.00 | 200.21 | 189.48 | 198.20 | 198.20 | qfq | 2,908,395 | 571,489,967 | 1.96% |
| 2025-07-28 | 183.00 | 197.15 | 182.20 | 194.39 | 194.39 | qfq | 2,608,033 | 497,450,053 | 6.88% |
| 2025-07-25 | 186.10 | 192.48 | 181.05 | 181.88 | 181.88 | qfq | 1,938,382 | 360,521,001 | -4.02% |
| 2025-07-24 | 184.12 | 190.53 | 184.12 | 189.50 | 189.50 | qfq | 1,796,727 | 338,009,176 | 2.92% |
| 2025-07-23 | 193.99 | 195.00 | 182.00 | 184.12 | 184.12 | qfq | 2,712,373 | 508,687,525 | -5.10% |
| 2025-07-22 | 191.00 | 205.00 | 189.01 | 194.01 | 194.01 | qfq | 3,174,692 | 631,350,210 | 1.16% |
| 2025-07-21 | 195.00 | 197.67 | 188.05 | 191.79 | 191.79 | qfq | 2,502,687 | 480,262,951 | -3.62% |
| 2025-07-18 | 199.70 | 205.05 | 191.50 | 199.00 | 199.00 | qfq | 2,266,040 | 444,731,065 | -0.50% |
| 2025-07-17 | 191.50 | 207.00 | 189.70 | 200.00 | 200.00 | qfq | 3,484,390 | 695,748,549 | 3.62% |
| 2025-07-16 | 188.80 | 193.50 | 183.51 | 193.01 | 193.01 | qfq | 2,053,470 | 387,913,609 | 0.79% |
| 2025-07-15 | 182.73 | 192.88 | 178.98 | 191.50 | 191.50 | qfq | 2,844,087 | 530,959,692 | 4.42% |
| 2025-07-14 | 184.06 | 186.99 | 178.50 | 183.40 | 183.40 | qfq | 2,053,805 | 373,876,388 | -1.93% |
| 2025-07-11 | 189.78 | 190.24 | 183.00 | 187.00 | 187.00 | qfq | 2,472,947 | 460,991,596 | -1.53% |
| 2025-07-10 | 185.00 | 197.38 | 184.00 | 189.90 | 189.90 | qfq | 3,432,558 | 653,311,011 | 3.21% |
| 2025-07-09 | 174.00 | 184.00 | 170.60 | 184.00 | 184.00 | qfq | 4,116,591 | 734,076,662 | 5.97% |
| 2025-07-08 | 179.00 | 184.67 | 170.42 | 173.64 | 173.64 | qfq | 3,930,060 | 689,801,490 | -5.04% |
| 2025-07-07 | 191.74 | 193.02 | 179.16 | 182.85 | 182.85 | qfq | 3,930,421 | 724,564,638 | -6.14% |
| 2025-07-04 | 169.81 | 194.81 | 169.81 | 194.81 | 194.81 | qfq | 5,263,796 | 984,120,308 | 20.00% |
| 2025-07-03 | 147.07 | 164.99 | 143.78 | 162.34 | 162.34 | qfq | 3,769,403 | 595,321,770 | 10.38% |
| 2025-07-02 | 156.91 | 156.91 | 145.11 | 147.07 | 147.07 | qfq | 3,257,569 | 491,097,883 | -5.97% |
| 2025-07-01 | 140.14 | 158.60 | 136.70 | 156.40 | 156.40 | qfq | 4,560,875 | 688,302,170 | 11.60% |
| 2025-06-30 | 135.00 | 140.50 | 133.02 | 140.14 | 140.14 | qfq | 2,347,853 | 323,013,349 | 3.81% |
| 2025-06-27 | 136.00 | 139.40 | 133.95 | 135.00 | 135.00 | qfq | 2,097,508 | 285,766,879 | -1.68% |
| 2025-06-26 | 130.01 | 139.97 | 123.00 | 137.30 | 137.30 | qfq | 4,612,714 | 606,399,872 | 0.07% |
| 2025-06-25 | 142.99 | 147.02 | 136.50 | 137.20 | 137.20 | qfq | 3,153,474 | 442,431,351 | -5.09% |
| 2025-06-24 | 143.88 | 147.57 | 141.08 | 144.56 | 144.56 | qfq | 2,809,962 | 405,492,586 | 0.53% |
| 2025-06-23 | 133.78 | 144.49 | 131.88 | 143.80 | 143.80 | qfq | 3,394,352 | 475,906,095 | 8.01% |
| 2025-06-20 | 136.65 | 138.60 | 131.89 | 133.14 | 133.14 | qfq | 2,234,512 | 299,791,722 | -1.57% |
| 2025-06-19 | 140.42 | 147.80 | 135.11 | 135.27 | 135.27 | qfq | 2,719,416 | 381,683,863 | -4.06% |
| 2025-06-18 | 140.60 | 141.30 | 135.57 | 140.99 | 140.99 | qfq | 2,252,397 | 313,708,341 | 1.72% |
| 2025-06-17 | 150.00 | 151.68 | 136.99 | 138.60 | 138.60 | qfq | 4,702,888 | 662,692,954 | -7.23% |
| 2025-06-16 | 149.93 | 153.85 | 147.01 | 149.40 | 149.40 | qfq | 2,230,327 | 335,516,815 | 0.02% |
| 2025-06-13 | 154.27 | 154.98 | 145.85 | 149.37 | 149.37 | qfq | 3,624,170 | 541,250,718 | -4.65% |
| 2025-06-12 | 155.00 | 162.20 | 148.01 | 156.66 | 156.66 | qfq | 4,101,292 | 625,521,284 | 0.32% |
| 2025-06-11 | 158.99 | 159.29 | 150.49 | 156.16 | 156.16 | qfq | 2,653,823 | 412,868,065 | -1.16% |
| 2025-06-10 | 158.00 | 164.28 | 156.00 | 158.00 | 158.00 | qfq | 3,959,073 | 632,718,817 | -1.95% |
| 2025-06-09 | 134.10 | 163.68 | 131.51 | 161.15 | 161.15 | qfq | 5,944,966 | 902,384,873 | 18.15% |
| 2025-06-06 | 141.00 | 142.50 | 130.50 | 136.40 | 136.40 | qfq | 4,745,545 | 640,594,421 | -3.60% |
| 2025-06-05 | 141.08 | 146.99 | 137.10 | 141.50 | 141.50 | qfq | 3,440,848 | 490,864,604 | 3.81% |
| 2025-06-04 | 130.13 | 140.00 | 130.01 | 136.31 | 136.31 | qfq | 3,335,284 | 455,911,404 | 3.27% |
| 2025-06-03 | 125.00 | 133.34 | 125.00 | 132.00 | 132.00 | qfq | 4,021,097 | 522,285,006 | 6.01% |
| 2025-05-30 | 121.20 | 138.88 | 120.00 | 124.52 | 124.52 | qfq | 5,926,873 | 760,161,493 | 2.32% |
| 2025-05-29 | 113.00 | 121.70 | 110.00 | 121.70 | 121.70 | qfq | 4,278,118 | 502,653,755 | 9.15% |
| 2025-05-28 | 119.82 | 120.99 | 111.26 | 111.50 | 111.50 | qfq | 3,770,590 | 436,327,374 | -8.76% |
| 2025-05-27 | 121.72 | 125.00 | 112.99 | 122.20 | 122.20 | qfq | 3,862,341 | 452,660,492 | 1.82% |
| 2025-05-26 | 126.00 | 126.00 | 117.53 | 120.02 | 120.02 | qfq | 2,791,392 | 335,344,614 | -4.18% |
| 2025-05-23 | 126.00 | 129.49 | 123.00 | 125.25 | 125.25 | qfq | 2,650,800 | 334,260,564 | -1.35% |
| 2025-05-22 | 118.00 | 128.84 | 116.11 | 126.97 | 126.97 | qfq | 3,716,288 | 458,822,744 | 5.17% |
| 2025-05-21 | 113.74 | 120.99 | 111.67 | 120.73 | 120.73 | qfq | 4,060,101 | 477,768,348 | 6.15% |
| 2025-05-20 | 115.00 | 119.02 | 113.11 | 113.73 | 113.73 | qfq | 5,520,419 | 640,526,055 | 3.50% |
| 2025-05-19 | 108.20 | 110.50 | 106.39 | 109.88 | 109.88 | qfq | 3,588,391 | 389,243,082 | -0.96% |
| 2025-05-16 | 98.79 | 112.00 | 97.85 | 110.95 | 110.95 | qfq | 6,105,774 | 648,857,305 | 12.09% |
| 2025-05-15 | 101.02 | 101.05 | 97.81 | 98.98 | 98.98 | qfq | 2,677,407 | 265,443,098 | -2.65% |
| 2025-05-14 | 105.99 | 106.40 | 100.33 | 101.67 | 101.67 | qfq | 3,444,393 | 352,181,026 | -4.07% |
| 2025-05-13 | 104.00 | 107.66 | 101.43 | 105.98 | 105.98 | qfq | 3,680,528 | 388,303,544 | 2.40% |
| 2025-05-12 | 106.00 | 108.00 | 101.20 | 103.50 | 103.50 | qfq | 3,773,778 | 390,086,861 | -5.39% |
| 2025-05-09 | 109.00 | 114.81 | 108.31 | 109.40 | 109.40 | qfq | 3,298,592 | 368,816,731 | -0.18% |
| 2025-05-08 | 115.00 | 117.77 | 107.60 | 109.60 | 109.60 | qfq | 3,825,248 | 427,640,711 | -5.74% |
| 2025-05-07 | 118.25 | 119.80 | 113.68 | 116.27 | 116.27 | qfq | 2,407,149 | 280,918,012 | -1.76% |
| 2025-05-06 | 125.00 | 126.30 | 113.00 | 118.35 | 118.35 | qfq | 3,663,039 | 429,495,170 | -4.17% |
| 2025-04-30 | 125.00 | 127.50 | 123.00 | 123.50 | 123.50 | qfq | 1,888,623 | 235,326,094 | -1.20% |
| 2025-04-29 | 127.86 | 129.50 | 124.67 | 125.00 | 125.00 | qfq | 1,927,725 | 243,353,672 | -2.71% |
| 2025-04-28 | 127.30 | 131.80 | 122.51 | 128.48 | 128.48 | qfq | 2,015,507 | 256,482,607 | 0.86% |
| 2025-04-25 | 134.10 | 136.00 | 127.09 | 127.38 | 127.38 | qfq | 2,343,178 | 304,060,908 | -8.23% |
| 2025-04-24 | 137.09 | 142.00 | 127.00 | 138.80 | 138.80 | qfq | 3,584,330 | 476,259,424 | 0.65% |
| 2025-04-23 | 139.00 | 142.00 | 134.37 | 137.90 | 137.90 | qfq | 2,026,113 | 281,407,024 | -2.27% |
| 2025-04-22 | 128.50 | 142.00 | 127.50 | 141.10 | 141.10 | qfq | 2,597,931 | 357,681,812 | 8.75% |
| 2025-04-21 | 121.37 | 132.50 | 116.00 | 129.75 | 129.75 | qfq | 2,889,573 | 365,409,005 | 6.79% |
| 2025-04-18 | 114.88 | 121.50 | 112.26 | 121.50 | 121.50 | qfq | 2,513,225 | 294,675,341 | 5.55% |
| 2025-04-17 | 115.90 | 121.30 | 115.00 | 115.11 | 115.11 | qfq | 2,029,815 | 238,038,012 | -2.07% |
| 2025-04-16 | 120.00 | 125.20 | 115.22 | 117.54 | 117.54 | qfq | 1,834,814 | 218,959,056 | -2.65% |
| 2025-04-15 | 112.76 | 127.40 | 112.76 | 120.74 | 120.74 | qfq | 2,915,918 | 351,973,476 | 5.36% |
| 2025-04-14 | 111.75 | 120.59 | 111.75 | 114.60 | 114.60 | qfq | 2,732,333 | 320,844,653 | 3.01% |
| 2025-04-11 | 106.80 | 112.84 | 106.30 | 111.25 | 111.25 | qfq | 2,163,380 | 237,591,580 | 1.14% |
| 2025-04-10 | 99.80 | 110.00 | 99.30 | 110.00 | 110.00 | qfq | 3,021,301 | 315,266,731 | 13.43% |
| 2025-04-09 | 91.02 | 97.28 | 80.59 | 96.98 | 96.98 | qfq | 3,571,735 | 317,089,730 | 3.08% |
| 2025-04-08 | 96.91 | 100.98 | 91.88 | 94.08 | 94.08 | qfq | 3,222,294 | 308,087,829 | -2.00% |
| 2025-04-07 | 95.00 | 97.90 | 90.19 | 96.00 | 96.00 | qfq | 3,658,540 | 345,775,567 | -10.51% |
| 2025-04-03 | 110.50 | 112.80 | 104.52 | 107.28 | 107.28 | qfq | 2,606,931 | 280,898,079 | -3.44% |
| 2025-04-02 | 109.75 | 120.00 | 107.20 | 111.10 | 111.10 | qfq | 3,717,088 | 417,320,658 | 0.09% |
| 2025-04-01 | 95.33 | 113.60 | 93.63 | 111.00 | 111.00 | qfq | 4,038,169 | 431,548,684 | 16.21% |
| 2025-03-31 | 94.00 | 96.60 | 92.65 | 95.52 | 95.52 | qfq | 1,867,468 | 176,691,412 | -1.03% |
| 2025-03-28 | 91.65 | 99.80 | 91.02 | 96.51 | 96.51 | qfq | 3,796,421 | 367,625,709 | 4.96% |
| 2025-03-27 | 84.00 | 93.63 | 83.31 | 91.95 | 91.95 | qfq | 2,577,950 | 232,199,232 | 8.16% |
| 2025-03-26 | 83.09 | 85.95 | 82.78 | 85.01 | 85.01 | qfq | 983,714 | 83,539,294 | 2.20% |
| 2025-03-25 | 88.39 | 89.48 | 83.16 | 83.18 | 83.18 | qfq | 1,735,089 | 148,084,709 | -7.68% |
| 2025-03-24 | 85.74 | 91.19 | 84.00 | 90.10 | 90.10 | qfq | 2,963,409 | 262,077,140 | -1.35% |
| 2025-03-21 | 86.57 | 96.00 | 85.50 | 91.33 | 91.33 | qfq | 3,266,033 | 296,952,985 | 4.12% |
| 2025-03-20 | 85.00 | 88.49 | 83.25 | 87.72 | 87.72 | qfq | 2,707,761 | 233,800,186 | 1.53% |
| 2025-03-19 | 86.99 | 95.88 | 85.07 | 86.40 | 86.40 | qfq | 6,274,316 | 562,132,137 | 6.01% |
| 2025-03-18 | 80.64 | 82.94 | 79.81 | 81.50 | 81.50 | qfq | 2,290,559 | 186,703,674 | 1.77% |
| 2025-03-17 | 83.00 | 83.20 | 78.32 | 80.08 | 80.08 | qfq | 2,820,805 | 225,020,527 | -3.80% |
| 2025-03-14 | 82.17 | 83.40 | 80.77 | 83.24 | 83.24 | qfq | 1,936,875 | 159,239,117 | 1.51% |
| 2025-03-13 | 84.00 | 85.90 | 80.79 | 82.00 | 82.00 | qfq | 2,743,570 | 225,957,588 | -2.62% |
| 2025-03-12 | 90.00 | 91.90 | 82.01 | 84.21 | 84.21 | qfq | 4,203,489 | 358,185,078 | -7.73% |
| 2025-03-11 | 89.28 | 93.90 | 87.33 | 91.26 | 91.26 | qfq | 2,253,992 | 203,262,375 | 0.83% |
| 2025-03-10 | 93.00 | 96.08 | 88.18 | 90.51 | 90.51 | qfq | 2,640,022 | 242,134,793 | -2.99% |
| 2025-03-07 | 85.72 | 99.18 | 85.00 | 93.30 | 93.30 | qfq | 5,054,459 | 463,576,865 | 8.84% |
| 2025-03-06 | 71.68 | 86.18 | 70.34 | 85.72 | 85.72 | qfq | 5,365,563 | 424,889,392 | 19.34% |
| 2025-03-05 | 69.01 | 72.88 | 68.50 | 71.83 | 71.83 | qfq | 3,110,520 | 220,100,048 | 2.16% |
| 2025-03-04 | 68.00 | 70.49 | 66.03 | 70.31 | 70.31 | qfq | 3,621,761 | 247,969,267 | 1.41% |
| 2025-03-03 | 68.90 | 73.45 | 68.90 | 69.33 | 69.33 | qfq | 4,170,574 | 297,037,793 | 3.02% |
| 2025-02-28 | 62.67 | 68.30 | 62.30 | 67.30 | 67.30 | qfq | 5,361,203 | 356,796,835 | 6.32% |
| 2025-02-27 | 57.52 | 65.00 | 57.11 | 63.30 | 63.30 | qfq | 6,043,927 | 373,553,761 | 10.43% |
| 2025-02-26 | 59.30 | 60.12 | 57.00 | 57.32 | 57.32 | qfq | 1,639,827 | 94,816,250 | -3.71% |
| 2025-02-25 | 59.11 | 61.00 | 59.07 | 59.53 | 59.53 | qfq | 1,096,049 | 65,593,790 | -0.90% |
| 2025-02-24 | 61.19 | 61.30 | 59.50 | 60.07 | 60.07 | qfq | 1,506,152 | 90,681,284 | -0.46% |
| 2025-02-21 | 58.30 | 61.50 | 58.30 | 60.35 | 60.35 | qfq | 2,114,132 | 126,566,490 | 2.71% |
| 2025-02-20 | 58.31 | 60.99 | 57.87 | 58.76 | 58.76 | qfq | 2,085,483 | 124,593,803 | 0.46% |
| 2025-02-19 | 60.00 | 60.00 | 56.69 | 58.49 | 58.49 | qfq | 2,789,319 | 161,394,995 | -1.58% |
| 2025-02-18 | 63.30 | 63.86 | 58.50 | 59.43 | 59.43 | qfq | 3,341,312 | 203,749,874 | -7.55% |
| 2025-02-17 | 63.68 | 67.50 | 62.95 | 64.28 | 64.28 | qfq | 2,312,023 | 150,360,909 | 1.28% |
| 2025-02-14 | 65.41 | 67.00 | 62.88 | 63.47 | 63.47 | qfq | 2,966,011 | 191,680,755 | -4.12% |
| 2025-02-13 | 63.75 | 69.20 | 62.69 | 66.20 | 66.20 | qfq | 4,041,145 | 270,551,347 | 3.79% |
| 2025-02-12 | 64.22 | 64.80 | 62.37 | 63.78 | 63.78 | qfq | 1,446,808 | 91,759,943 | -0.69% |
| 2025-02-11 | 65.74 | 65.90 | 64.01 | 64.22 | 64.22 | qfq | 1,502,670 | 97,570,531 | -3.28% |
| 2025-02-10 | 64.51 | 66.91 | 64.08 | 66.40 | 66.40 | qfq | 1,684,920 | 110,580,921 | 2.23% |
| 2025-02-07 | 63.58 | 69.00 | 63.00 | 64.95 | 64.95 | qfq | 2,580,424 | 170,481,378 | 1.85% |
| 2025-02-06 | 61.97 | 65.07 | 61.20 | 63.77 | 63.77 | qfq | 2,118,829 | 133,144,896 | 1.54% |
| 2025-02-05 | 67.66 | 67.66 | 62.00 | 62.80 | 62.80 | qfq | 1,726,119 | 110,602,739 | -6.27% |
| 2025-01-27 | 67.94 | 68.00 | 65.80 | 67.00 | 67.00 | qfq | 982,560 | 65,905,337 | 0.00% |
| 2025-01-24 | 64.70 | 68.14 | 64.33 | 67.00 | 67.00 | qfq | 1,419,387 | 95,147,029 | 1.62% |
| 2025-01-23 | 70.30 | 70.50 | 64.20 | 65.93 | 65.93 | qfq | 2,893,974 | 193,811,697 | -5.65% |
| 2025-01-22 | 71.00 | 73.80 | 68.88 | 69.88 | 69.88 | qfq | 2,294,161 | 163,371,429 | -1.56% |
| 2025-01-21 | 68.59 | 71.50 | 67.48 | 70.99 | 70.99 | qfq | 2,281,127 | 159,011,886 | 3.48% |
| 2025-01-20 | 68.62 | 69.69 | 67.21 | 68.60 | 68.60 | qfq | 1,774,353 | 121,481,943 | 1.78% |
| 2025-01-17 | 67.00 | 69.35 | 66.18 | 67.40 | 67.40 | qfq | 1,836,469 | 123,826,073 | 0.57% |
| 2025-01-16 | 67.48 | 69.90 | 66.50 | 67.02 | 67.02 | qfq | 1,694,651 | 114,825,328 | -0.71% |
| 2025-01-15 | 70.00 | 70.79 | 65.21 | 67.50 | 67.50 | qfq | 3,331,524 | 226,261,429 | -3.85% |
| 2025-01-14 | 69.53 | 71.63 | 68.50 | 70.20 | 70.20 | qfq | 2,997,119 | 210,473,850 | 0.76% |
| 2025-01-13 | 67.47 | 72.47 | 64.52 | 69.67 | 69.67 | qfq | 3,384,094 | 233,350,078 | 4.80% |
| 2025-01-10 | 70.50 | 72.08 | 66.41 | 66.48 | 66.48 | qfq | 3,396,583 | 233,317,605 | -7.77% |
| 2025-01-09 | 73.27 | 76.50 | 70.46 | 72.08 | 72.08 | qfq | 3,227,079 | 237,747,287 | -2.59% |
| 2025-01-08 | 73.98 | 80.90 | 73.20 | 74.00 | 74.00 | qfq | 4,201,081 | 322,580,212 | -3.39% |
| 2025-01-07 | 69.25 | 77.77 | 68.68 | 76.60 | 76.60 | qfq | 4,812,283 | 354,580,441 | 12.73% |
| 2025-01-06 | 69.00 | 70.47 | 65.00 | 67.95 | 67.95 | qfq | 2,912,410 | 196,312,553 | 0.07% |
| 2025-01-03 | 62.71 | 72.27 | 60.28 | 67.90 | 67.90 | qfq | 5,478,999 | 363,479,774 | 9.04% |
| 2025-01-02 | 61.60 | 65.66 | 60.00 | 62.27 | 62.27 | qfq | 3,396,579 | 216,613,331 | 0.70% |
| 2024-12-31 | 60.89 | 63.66 | 59.50 | 61.84 | 61.84 | qfq | 3,033,323 | 188,297,201 | 3.41% |
| 2024-12-30 | 61.00 | 61.82 | 58.62 | 59.80 | 59.80 | qfq | 2,621,798 | 159,168,778 | -1.77% |
| 2024-12-27 | 61.00 | 61.80 | 59.53 | 60.88 | 60.88 | qfq | 1,821,328 | 109,927,277 | -0.52% |
| 2024-12-26 | 61.12 | 62.49 | 59.50 | 61.20 | 61.20 | qfq | 1,949,904 | 119,029,303 | 0.13% |
| 2024-12-25 | 60.20 | 62.48 | 58.68 | 61.12 | 61.12 | qfq | 2,965,559 | 178,940,154 | 1.11% |
| 2024-12-24 | 60.00 | 60.90 | 58.53 | 60.45 | 60.45 | qfq | 2,165,075 | 129,476,407 | -1.10% |
| 2024-12-23 | 58.56 | 63.82 | 56.51 | 61.12 | 61.12 | qfq | 4,365,976 | 261,665,161 | 4.37% |
| 2024-12-20 | 52.43 | 60.05 | 52.43 | 58.56 | 58.56 | qfq | 5,091,276 | 291,889,657 | 11.69% |
| 2024-12-19 | 52.96 | 54.67 | 52.11 | 52.43 | 52.43 | qfq | 1,885,962 | 99,922,579 | -2.20% |
| 2024-12-18 | 53.50 | 54.99 | 52.10 | 53.61 | 53.61 | qfq | 2,548,214 | 136,170,959 | -1.22% |
| 2024-12-17 | 56.28 | 56.44 | 51.50 | 54.27 | 54.27 | qfq | 3,869,921 | 208,748,364 | -3.57% |
| 2024-12-16 | 55.00 | 56.89 | 55.00 | 56.28 | 56.28 | qfq | 2,845,777 | 159,397,237 | 0.81% |
| 2024-12-13 | 59.00 | 61.00 | 55.56 | 55.83 | 55.83 | qfq | 4,043,311 | 235,665,846 | -6.47% |
| 2024-12-12 | 59.46 | 60.84 | 57.68 | 59.69 | 59.69 | qfq | 3,165,065 | 187,473,149 | 0.37% |
| 2024-12-11 | 58.10 | 64.00 | 57.57 | 59.47 | 59.47 | qfq | 4,124,640 | 250,515,647 | -0.03% |
| 2024-12-10 | 60.00 | 62.39 | 58.36 | 59.49 | 59.49 | qfq | 4,396,420 | 265,196,857 | -0.68% |
| 2024-12-09 | 64.84 | 64.84 | 58.00 | 59.90 | 59.90 | qfq | 5,570,280 | 333,566,146 | -4.28% |
| 2024-12-06 | 55.00 | 66.50 | 54.23 | 62.58 | 62.58 | qfq | 8,687,623 | 515,758,233 | 12.45% |
| 2024-12-05 | 52.11 | 55.68 | 51.20 | 55.65 | 55.65 | qfq | 5,286,769 | 284,254,086 | 5.00% |
| 2024-12-04 | 54.99 | 55.86 | 52.78 | 53.00 | 53.00 | qfq | 6,079,328 | 326,682,170 | -4.42% |
| 2024-12-03 | 53.95 | 57.00 | 53.60 | 55.45 | 55.45 | qfq | 6,331,470 | 348,554,130 | -1.40% |
| 2024-12-02 | 54.94 | 65.40 | 54.90 | 56.24 | 56.24 | qfq | 12,041,224 | 715,792,993 | 0.07% |
| 2024-11-29 | 56.00 | 59.79 | 52.60 | 56.20 | 56.20 | qfq | 10,328,718 | 579,599,613 | 2.95% |
| 2024-11-28 | 46.00 | 54.59 | 44.89 | 54.59 | 54.59 | qfq | 11,820,652 | 598,443,149 | 20.00% |
| 2024-11-27 | 46.00 | 46.60 | 43.22 | 45.49 | 45.49 | qfq | 4,858,807 | 217,944,706 | 0.82% |
| 2024-11-26 | 44.08 | 47.22 | 44.00 | 45.12 | 45.12 | qfq | 8,211,325 | 373,840,891 | 2.27% |
| 2024-11-25 | 45.23 | 46.25 | 42.90 | 44.12 | 44.12 | qfq | 8,845,410 | 392,616,503 | -4.40% |
| 2024-11-22 | 51.55 | 52.50 | 44.69 | 46.15 | 46.15 | qfq | 13,348,691 | 637,443,841 | -8.97% |
| 2024-11-21 | 52.26 | 55.90 | 47.10 | 50.70 | 50.70 | qfq | 16,566,628 | 840,241,724 | -0.08% |
| 2024-11-20 | 42.28 | 50.74 | 42.20 | 50.74 | 50.74 | qfq | 15,202,175 | 713,704,135 | 20.01% |
| 2024-11-19 | 36.78 | 42.50 | 36.08 | 42.28 | 42.28 | qfq | 16,063,620 | 647,867,234 | 19.13% |
| 2024-11-18 | 33.69 | 38.49 | 33.33 | 35.49 | 35.49 | qfq | 11,096,677 | 398,775,584 | 10.25% |
| 2024-11-15 | 30.98 | 33.25 | 30.69 | 32.19 | 32.19 | qfq | 5,952,866 | 190,670,991 | 6.38% |
| 2024-11-14 | 31.41 | 31.41 | 30.16 | 30.26 | 30.26 | qfq | 1,578,797 | 48,361,228 | -3.69% |
| 2024-11-13 | 31.58 | 32.14 | 30.78 | 31.42 | 31.42 | qfq | 1,838,328 | 57,631,526 | -0.85% |
| 2024-11-12 | 31.58 | 32.49 | 31.40 | 31.69 | 31.69 | qfq | 2,862,964 | 91,438,014 | 0.51% |
| 2024-11-11 | 30.71 | 31.69 | 30.50 | 31.53 | 31.53 | qfq | 2,368,582 | 73,859,886 | 2.50% |
| 2024-11-08 | 31.35 | 31.68 | 30.69 | 30.76 | 30.76 | qfq | 2,200,725 | 68,405,781 | -1.41% |
| 2024-11-07 | 30.98 | 31.33 | 30.52 | 31.20 | 31.20 | qfq | 1,501,894 | 46,764,825 | 0.68% |
| 2024-11-06 | 31.28 | 31.70 | 30.83 | 30.99 | 30.99 | qfq | 2,094,230 | 65,342,788 | -0.99% |
| 2024-11-05 | 31.33 | 31.50 | 30.73 | 31.30 | 31.30 | qfq | 1,388,339 | 43,302,641 | 0.61% |
| 2024-11-04 | 29.98 | 31.43 | 29.65 | 31.11 | 31.11 | qfq | 2,053,650 | 63,404,078 | 4.40% |
| 2024-11-01 | 32.01 | 32.01 | 29.80 | 29.80 | 29.80 | qfq | 2,574,824 | 78,711,366 | -6.14% |
| 2024-10-31 | 29.99 | 33.58 | 29.88 | 31.75 | 31.75 | qfq | 4,204,213 | 133,910,067 | 6.54% |
| 2024-10-30 | 29.33 | 29.88 | 29.10 | 29.80 | 29.80 | qfq | 1,242,379 | 36,852,373 | 1.40% |
| 2024-10-29 | 30.51 | 30.85 | 29.39 | 29.39 | 29.39 | qfq | 1,847,737 | 55,340,628 | -3.67% |
| 2024-10-28 | 31.53 | 31.53 | 30.18 | 30.51 | 30.51 | qfq | 1,945,296 | 59,340,367 | -1.01% |
| 2024-10-25 | 29.27 | 31.80 | 29.02 | 30.82 | 30.82 | qfq | 3,248,577 | 99,071,030 | 5.73% |
| 2024-10-24 | 29.60 | 29.83 | 28.96 | 29.15 | 29.15 | qfq | 1,271,064 | 37,189,697 | -1.85% |
| 2024-10-23 | 29.22 | 30.41 | 28.90 | 29.70 | 29.70 | qfq | 2,142,790 | 63,810,621 | 1.64% |
| 2024-10-22 | 28.68 | 29.88 | 28.11 | 29.22 | 29.22 | qfq | 2,399,921 | 69,491,846 | 2.17% |
| 2024-10-21 | 28.18 | 28.99 | 27.88 | 28.60 | 28.60 | qfq | 2,152,293 | 61,097,283 | 2.47% |
| 2024-10-18 | 26.86 | 28.35 | 26.65 | 27.91 | 27.91 | qfq | 1,722,308 | 47,541,592 | 4.14% |
| 2024-10-17 | 27.30 | 27.65 | 26.80 | 26.80 | 26.80 | qfq | 891,437 | 24,191,163 | -0.85% |
| 2024-10-16 | 27.05 | 27.50 | 26.80 | 27.03 | 27.03 | qfq | 859,881 | 23,261,729 | -0.73% |
| 2024-10-15 | 28.07 | 28.07 | 27.23 | 27.23 | 27.23 | qfq | 966,023 | 26,669,331 | -2.44% |
| 2024-10-14 | 27.80 | 28.25 | 27.13 | 27.91 | 27.91 | qfq | 1,675,646 | 46,292,410 | 0.43% |
| 2024-10-11 | 29.54 | 29.54 | 27.50 | 27.79 | 27.79 | qfq | 1,993,620 | 55,931,302 | -5.64% |
| 2024-10-10 | 29.53 | 30.89 | 29.11 | 29.45 | 29.45 | qfq | 2,176,146 | 65,148,937 | 0.75% |
| 2024-10-09 | 32.60 | 32.79 | 29.15 | 29.23 | 29.23 | qfq | 3,128,599 | 97,855,448 | -12.62% |
| 2024-10-08 | 35.60 | 35.60 | 31.37 | 33.45 | 33.45 | qfq | 4,726,550 | 157,887,412 | 11.06% |
| 2024-09-30 | 27.10 | 30.99 | 27.10 | 30.12 | 30.12 | qfq | 4,067,948 | 118,399,030 | 13.40% |
| 2024-09-27 | 25.20 | 26.80 | 25.01 | 26.56 | 26.56 | qfq | 990,467 | 25,634,916 | 7.10% |
| 2024-09-26 | 24.06 | 24.80 | 23.96 | 24.80 | 24.80 | qfq | 998,286 | 24,374,479 | 2.69% |
| 2024-09-25 | 24.10 | 24.48 | 24.00 | 24.15 | 24.15 | qfq | 901,836 | 21,880,942 | 1.30% |
| 2024-09-24 | 23.21 | 23.87 | 23.12 | 23.84 | 23.84 | qfq | 698,145 | 16,419,377 | 3.29% |
| 2024-09-23 | 23.28 | 23.29 | 23.06 | 23.08 | 23.08 | qfq | 223,062 | 5,160,471 | 0.00% |
| 2024-09-20 | 23.33 | 23.47 | 22.99 | 23.08 | 23.08 | qfq | 282,331 | 6,550,764 | -1.62% |
| 2024-09-19 | 23.29 | 23.46 | 23.05 | 23.46 | 23.46 | qfq | 444,860 | 10,373,037 | 1.91% |
| 2024-09-18 | 23.63 | 23.64 | 22.94 | 23.02 | 23.02 | qfq | 415,638 | 9,608,950 | -2.54% |
| 2024-09-13 | 23.95 | 23.95 | 23.52 | 23.62 | 23.62 | qfq | 320,320 | 7,599,448 | -1.38% |
| 2024-09-12 | 24.09 | 24.35 | 23.90 | 23.95 | 23.95 | qfq | 277,195 | 6,686,549 | -0.58% |
| 2024-09-11 | 24.21 | 24.28 | 23.98 | 24.09 | 24.09 | qfq | 291,751 | 7,044,098 | -0.12% |
| 2024-09-10 | 24.51 | 24.69 | 24.00 | 24.12 | 24.12 | qfq | 415,997 | 10,055,925 | -1.55% |
| 2024-09-09 | 24.74 | 24.75 | 23.97 | 24.50 | 24.50 | qfq | 566,909 | 13,830,640 | -1.33% |
| 2024-09-06 | 25.12 | 25.32 | 24.68 | 24.83 | 24.83 | qfq | 613,122 | 15,279,544 | -1.00% |
| 2024-09-05 | 25.18 | 25.35 | 24.91 | 25.08 | 25.08 | qfq | 431,064 | 10,840,110 | 0.32% |
| 2024-09-04 | 25.25 | 25.37 | 24.98 | 25.00 | 25.00 | qfq | 474,965 | 11,971,450 | -0.99% |
| 2024-09-03 | 25.20 | 25.43 | 25.03 | 25.25 | 25.25 | qfq | 476,776 | 12,032,609 | 0.00% |
| 2024-09-02 | 25.80 | 25.99 | 25.25 | 25.25 | 25.25 | qfq | 709,713 | 18,152,688 | -2.13% |
| 2024-08-30 | 25.69 | 26.08 | 25.51 | 25.80 | 25.80 | qfq | 1,374,720 | 35,628,938 | -0.96% |
| 2024-08-29 | 25.74 | 26.14 | 25.40 | 26.05 | 26.05 | qfq | 732,519 | 18,977,907 | 0.19% |
| 2024-08-28 | 26.00 | 26.26 | 25.50 | 26.00 | 26.00 | qfq | 858,592 | 22,179,512 | -0.27% |
| 2024-08-27 | 25.80 | 26.63 | 25.80 | 26.07 | 26.07 | qfq | 879,656 | 23,169,133 | 0.46% |
| 2024-08-26 | 25.70 | 26.17 | 25.40 | 25.95 | 25.95 | qfq | 480,671 | 12,438,445 | 0.97% |
| 2024-08-23 | 25.79 | 25.86 | 25.47 | 25.70 | 25.70 | qfq | 523,835 | 13,483,743 | 0.16% |
| 2024-08-22 | 26.23 | 26.40 | 25.66 | 25.66 | 25.66 | qfq | 675,393 | 17,537,733 | -2.06% |
| 2024-08-21 | 26.80 | 26.87 | 26.08 | 26.20 | 26.20 | qfq | 1,099,837 | 29,043,567 | -2.75% |
| 2024-08-20 | 27.55 | 27.67 | 26.83 | 26.94 | 26.94 | qfq | 1,160,933 | 31,512,455 | -2.14% |
| 2024-08-19 | 28.73 | 28.94 | 27.37 | 27.53 | 27.53 | qfq | 2,397,616 | 66,690,950 | -3.06% |
| 2024-08-16 | 26.83 | 28.49 | 26.30 | 28.40 | 28.40 | qfq | 3,358,721 | 93,674,800 | 5.89% |
| 2024-08-15 | 26.99 | 27.38 | 26.60 | 26.82 | 26.82 | qfq | 986,350 | 26,600,107 | 1.98% |
| 2024-08-14 | 26.90 | 26.93 | 26.30 | 26.30 | 26.30 | qfq | 774,444 | 20,547,137 | -2.59% |
| 2024-08-13 | 27.76 | 27.77 | 26.66 | 27.00 | 27.00 | qfq | 1,227,051 | 33,106,207 | -2.24% |
| 2024-08-12 | 27.13 | 28.51 | 27.13 | 27.62 | 27.62 | qfq | 2,442,760 | 68,346,485 | 2.52% |
| 2024-08-09 | 27.12 | 27.47 | 26.80 | 26.94 | 26.94 | qfq | 729,302 | 19,761,940 | -1.32% |
| 2024-08-08 | 27.49 | 27.77 | 27.23 | 27.30 | 27.30 | qfq | 1,056,605 | 29,031,412 | -0.47% |
| 2024-08-07 | 26.60 | 27.72 | 26.31 | 27.43 | 27.43 | qfq | 1,387,000 | 37,604,232 | 2.97% |
| 2024-08-06 | 26.11 | 26.68 | 26.00 | 26.64 | 26.64 | qfq | 973,988 | 25,774,427 | 2.94% |
| 2024-08-05 | 26.19 | 26.65 | 25.70 | 25.88 | 25.88 | qfq | 764,236 | 20,033,869 | -1.97% |
| 2024-08-02 | 25.83 | 26.98 | 25.81 | 26.40 | 26.40 | qfq | 1,147,232 | 30,494,146 | 1.54% |
| 2024-08-01 | 26.28 | 26.67 | 25.91 | 26.00 | 26.00 | qfq | 435,594 | 11,408,649 | -0.80% |
| 2024-07-31 | 25.62 | 26.27 | 25.44 | 26.21 | 26.21 | qfq | 704,412 | 18,365,295 | 2.38% |
| 2024-07-30 | 25.32 | 25.75 | 25.24 | 25.60 | 25.60 | qfq | 374,265 | 9,571,936 | 1.11% |
| 2024-07-29 | 25.35 | 25.49 | 25.11 | 25.32 | 25.32 | qfq | 273,554 | 6,918,785 | 0.20% |
| 2024-07-26 | 25.00 | 25.39 | 24.90 | 25.27 | 25.27 | qfq | 356,170 | 8,975,259 | 1.08% |
| 2024-07-25 | 24.71 | 25.20 | 24.60 | 25.00 | 25.00 | qfq | 283,632 | 7,066,444 | 1.21% |
| 2024-07-24 | 25.22 | 25.44 | 24.68 | 24.70 | 24.70 | qfq | 504,705 | 12,612,147 | -1.83% |
| 2024-07-23 | 25.60 | 25.83 | 25.16 | 25.16 | 25.16 | qfq | 422,244 | 10,784,088 | -1.72% |
| 2024-07-22 | 25.58 | 25.90 | 25.38 | 25.60 | 25.60 | qfq | 393,834 | 10,113,916 | 0.08% |
| 2024-07-19 | 25.20 | 25.63 | 25.08 | 25.58 | 25.58 | qfq | 425,969 | 10,829,052 | 0.75% |
| 2024-07-18 | 25.30 | 25.56 | 24.90 | 25.39 | 25.39 | qfq | 461,973 | 11,636,632 | -0.67% |
| 2024-07-17 | 25.50 | 25.74 | 25.32 | 25.56 | 25.56 | qfq | 349,466 | 8,923,810 | 0.24% |
| 2024-07-16 | 25.57 | 25.58 | 25.10 | 25.50 | 25.50 | qfq | 237,087 | 6,019,241 | -0.23% |
| 2024-07-15 | 26.01 | 26.01 | 25.41 | 25.56 | 25.56 | qfq | 388,362 | 9,942,994 | -1.31% |
| 2024-07-12 | 25.98 | 26.22 | 25.80 | 25.90 | 25.90 | qfq | 458,787 | 11,921,428 | -0.42% |
| 2024-07-11 | 25.71 | 26.13 | 25.63 | 26.01 | 26.01 | qfq | 664,589 | 17,245,757 | 2.89% |
| 2024-07-10 | 25.31 | 25.44 | 24.70 | 25.28 | 25.28 | qfq | 266,074 | 6,715,555 | -0.12% |
| 2024-07-09 | 24.81 | 25.38 | 24.51 | 25.31 | 25.31 | qfq | 558,695 | 13,960,416 | 1.73% |
| 2024-07-08 | 26.20 | 26.20 | 24.87 | 24.88 | 24.88 | qfq | 340,108 | 8,606,363 | -3.64% |
| 2024-07-05 | 24.83 | 25.95 | 24.82 | 25.82 | 25.82 | qfq | 569,917 | 14,538,336 | 3.03% |
| 2024-07-04 | 25.74 | 25.98 | 24.74 | 25.06 | 25.06 | qfq | 590,594 | 14,859,640 | -2.64% |
| 2024-07-03 | 25.73 | 26.19 | 25.62 | 25.74 | 25.74 | qfq | 463,495 | 11,999,071 | -0.69% |
| 2024-07-02 | 25.61 | 25.98 | 25.45 | 25.92 | 25.73 | qfq | 359,414 | 9,293,295 | 0.66% |
| 2024-07-01 | 24.95 | 26.00 | 24.95 | 25.75 | 25.56 | qfq | 412,706 | 10,546,340 | -0.31% |
| 2024-06-28 | 25.81 | 26.01 | 25.62 | 25.83 | 25.64 | qfq | 651,796 | 16,858,132 | 0.43% |
| 2024-06-27 | 26.42 | 26.68 | 25.71 | 25.72 | 25.53 | qfq | 433,729 | 11,310,743 | -2.91% |
| 2024-06-26 | 26.00 | 26.57 | 25.60 | 26.49 | 26.30 | qfq | 648,878 | 16,881,890 | 1.88% |
| 2024-06-25 | 25.98 | 26.25 | 25.50 | 26.00 | 25.81 | qfq | 352,373 | 9,167,292 | 0.42% |
| 2024-06-24 | 27.00 | 27.00 | 25.89 | 25.89 | 25.70 | qfq | 623,219 | 16,384,594 | -4.50% |
| 2024-06-21 | 27.50 | 27.61 | 26.90 | 27.11 | 26.91 | qfq | 739,393 | 20,091,005 | -1.42% |
| 2024-06-20 | 27.11 | 27.85 | 27.10 | 27.50 | 27.30 | qfq | 1,075,155 | 29,614,252 | 1.59% |
| 2024-06-19 | 27.60 | 27.60 | 26.92 | 27.07 | 26.87 | qfq | 347,979 | 9,451,738 | 0.26% |
| 2024-06-18 | 26.80 | 27.09 | 26.68 | 27.00 | 26.80 | qfq | 554,208 | 14,946,159 | 0.22% |
| 2024-06-17 | 27.54 | 28.00 | 26.89 | 26.94 | 26.74 | qfq | 1,152,475 | 31,383,337 | -2.88% |
| 2024-06-14 | 27.88 | 27.94 | 27.33 | 27.74 | 27.54 | qfq | 697,747 | 19,281,651 | -0.79% |
| 2024-06-13 | 27.30 | 28.30 | 27.30 | 27.96 | 27.76 | qfq | 830,875 | 23,198,207 | -0.04% |
| 2024-06-12 | 27.93 | 28.24 | 27.58 | 27.97 | 27.76 | qfq | 683,090 | 19,094,653 | 0.65% |
| 2024-06-11 | 28.01 | 28.30 | 27.26 | 27.79 | 27.59 | qfq | 811,828 | 22,402,225 | -1.42% |
| 2024-06-07 | 27.76 | 28.46 | 27.60 | 28.19 | 27.98 | qfq | 383,685 | 10,782,411 | 1.48% |
| 2024-06-06 | 29.20 | 29.20 | 27.58 | 27.78 | 27.58 | qfq | 1,180,113 | 33,224,396 | -4.11% |
| 2024-06-05 | 29.25 | 29.75 | 28.82 | 28.97 | 28.76 | qfq | 743,336 | 21,723,621 | -0.75% |
| 2024-06-04 | 29.85 | 29.85 | 29.03 | 29.19 | 28.98 | qfq | 684,434 | 20,056,785 | -1.35% |
| 2024-06-03 | 30.82 | 31.04 | 29.33 | 29.59 | 29.37 | qfq | 1,646,519 | 49,223,381 | -4.33% |
| 2024-05-31 | 30.60 | 31.63 | 30.00 | 30.93 | 30.70 | qfq | 2,753,426 | 85,128,857 | 4.18% |
| 2024-05-30 | 29.11 | 29.93 | 28.60 | 29.69 | 29.47 | qfq | 1,206,030 | 35,282,912 | 1.37% |
| 2024-05-29 | 29.95 | 30.14 | 29.22 | 29.29 | 29.08 | qfq | 907,891 | 26,945,916 | -2.98% |
| 2024-05-28 | 29.00 | 30.48 | 29.00 | 30.19 | 29.97 | qfq | 1,788,505 | 53,670,829 | 5.01% |
| 2024-05-27 | 28.80 | 28.98 | 28.15 | 28.75 | 28.54 | qfq | 522,424 | 14,904,547 | 0.14% |
| 2024-05-24 | 28.92 | 29.25 | 28.50 | 28.71 | 28.50 | qfq | 532,517 | 15,368,168 | -0.14% |
| 2024-05-23 | 29.39 | 29.40 | 28.68 | 28.75 | 28.54 | qfq | 517,179 | 14,972,172 | -2.51% |
| 2024-05-22 | 29.60 | 29.70 | 29.18 | 29.49 | 29.27 | qfq | 435,463 | 12,820,478 | 0.58% |
| 2024-05-21 | 30.11 | 30.11 | 29.12 | 29.32 | 29.11 | qfq | 715,692 | 21,074,000 | -2.14% |
| 2024-05-20 | 29.72 | 30.23 | 29.66 | 29.96 | 29.74 | qfq | 671,191 | 20,076,440 | 0.81% |
| 2024-05-17 | 29.59 | 29.79 | 29.40 | 29.72 | 29.50 | qfq | 534,791 | 15,823,562 | 0.58% |
| 2024-05-16 | 29.89 | 29.89 | 29.46 | 29.55 | 29.33 | qfq | 533,569 | 15,808,044 | 0.00% |
| 2024-05-15 | 29.91 | 30.00 | 29.40 | 29.55 | 29.33 | qfq | 688,227 | 20,431,872 | -1.50% |
| 2024-05-14 | 30.02 | 30.50 | 29.91 | 30.00 | 29.78 | qfq | 662,237 | 19,931,174 | -0.30% |
| 2024-05-13 | 31.39 | 31.39 | 30.02 | 30.09 | 29.87 | qfq | 1,493,167 | 45,617,356 | -4.14% |
| 2024-05-10 | 31.75 | 32.22 | 31.31 | 31.39 | 31.16 | qfq | 1,040,620 | 32,903,509 | -1.13% |
| 2024-05-09 | 32.33 | 32.33 | 31.49 | 31.75 | 31.52 | qfq | 2,000,985 | 63,733,081 | -1.85% |
| 2024-05-08 | 30.79 | 32.88 | 30.79 | 32.35 | 32.11 | qfq | 3,190,013 | 102,913,194 | 5.03% |
| 2024-05-07 | 30.30 | 31.02 | 30.01 | 30.80 | 30.57 | qfq | 1,093,670 | 33,484,745 | 2.05% |
| 2024-05-06 | 30.00 | 30.38 | 29.80 | 30.18 | 29.96 | qfq | 896,715 | 27,008,141 | 1.11% |
| 2024-04-30 | 29.35 | 30.01 | 28.92 | 29.85 | 29.63 | qfq | 1,516,502 | 44,939,996 | 1.08% |
| 2024-04-29 | 28.40 | 29.55 | 28.30 | 29.53 | 29.31 | qfq | 1,045,248 | 30,546,693 | 3.83% |
| 2024-04-26 | 27.94 | 28.50 | 27.70 | 28.44 | 28.23 | qfq | 657,919 | 18,594,643 | 1.68% |
| 2024-04-25 | 27.83 | 28.20 | 27.75 | 27.97 | 27.76 | qfq | 572,557 | 16,044,163 | 0.50% |
| 2024-04-24 | 27.99 | 27.99 | 27.53 | 27.83 | 27.63 | qfq | 520,041 | 14,424,579 | 0.18% |
| 2024-04-23 | 27.75 | 28.09 | 27.30 | 27.78 | 27.58 | qfq | 530,638 | 14,690,387 | 0.54% |
| 2024-04-22 | 27.51 | 28.13 | 27.06 | 27.63 | 27.43 | qfq | 551,544 | 15,242,907 | 0.44% |
| 2024-04-19 | 27.68 | 28.03 | 27.45 | 27.51 | 27.31 | qfq | 486,708 | 13,484,148 | -2.24% |
| 2024-04-18 | 28.26 | 28.36 | 27.61 | 28.14 | 27.93 | qfq | 673,287 | 18,879,022 | 0.46% |
| 2024-04-17 | 27.26 | 28.40 | 27.26 | 28.01 | 27.80 | qfq | 671,606 | 18,799,102 | 4.13% |
| 2024-04-16 | 28.70 | 28.70 | 26.85 | 26.90 | 26.70 | qfq | 872,225 | 23,912,491 | -6.50% |
| 2024-04-15 | 29.61 | 29.96 | 28.03 | 28.77 | 28.56 | qfq | 1,094,661 | 31,510,578 | -2.90% |
| 2024-04-12 | 29.96 | 30.31 | 29.54 | 29.63 | 29.41 | qfq | 363,120 | 10,831,313 | -1.10% |
| 2024-04-11 | 30.10 | 30.48 | 29.83 | 29.96 | 29.74 | qfq | 663,497 | 19,961,603 | -0.56% |
| 2024-04-10 | 31.04 | 31.04 | 30.03 | 30.13 | 29.91 | qfq | 749,123 | 22,723,530 | -2.93% |
| 2024-04-09 | 30.01 | 31.08 | 30.01 | 31.04 | 30.81 | qfq | 752,741 | 23,139,152 | 2.88% |
| 2024-04-08 | 31.12 | 31.48 | 30.09 | 30.17 | 29.95 | qfq | 857,890 | 26,271,668 | -3.92% |
| 2024-04-03 | 31.44 | 31.77 | 31.24 | 31.40 | 31.17 | qfq | 714,098 | 22,453,889 | 0.32% |
| 2024-04-02 | 31.22 | 31.45 | 30.95 | 31.30 | 31.07 | qfq | 593,240 | 18,508,519 | -0.48% |
| 2024-04-01 | 30.72 | 31.46 | 30.72 | 31.45 | 31.22 | qfq | 688,910 | 21,501,153 | 2.91% |
| 2024-03-29 | 30.30 | 30.71 | 30.09 | 30.56 | 30.34 | qfq | 569,967 | 17,330,968 | 1.13% |
| 2024-03-28 | 29.61 | 30.67 | 29.60 | 30.22 | 30.00 | qfq | 865,381 | 26,150,386 | 0.43% |
| 2024-03-27 | 30.57 | 31.76 | 30.09 | 30.09 | 29.87 | qfq | 1,461,582 | 45,466,228 | -1.57% |
| 2024-03-26 | 31.25 | 31.44 | 30.28 | 30.57 | 30.35 | qfq | 921,688 | 28,364,132 | -2.18% |
| 2024-03-25 | 32.26 | 32.59 | 31.20 | 31.25 | 31.02 | qfq | 996,982 | 31,733,052 | -3.10% |
| 2024-03-22 | 33.20 | 33.20 | 32.01 | 32.25 | 32.01 | qfq | 1,519,132 | 49,283,935 | -3.30% |
| 2024-03-21 | 33.02 | 34.08 | 32.82 | 33.35 | 33.11 | qfq | 1,825,894 | 61,022,238 | 0.51% |
| 2024-03-20 | 33.00 | 33.42 | 32.65 | 33.18 | 32.94 | qfq | 1,760,211 | 58,067,407 | 0.73% |
| 2024-03-19 | 33.50 | 33.68 | 32.88 | 32.94 | 32.70 | qfq | 1,760,568 | 58,295,862 | -2.20% |
| 2024-03-18 | 31.50 | 34.00 | 31.19 | 33.68 | 33.43 | qfq | 3,924,194 | 129,425,940 | 7.81% |
| 2024-03-15 | 31.01 | 31.70 | 30.82 | 31.24 | 31.01 | qfq | 1,171,620 | 36,550,332 | 0.19% |
| 2024-03-14 | 32.15 | 32.79 | 30.98 | 31.18 | 30.95 | qfq | 1,656,720 | 53,067,568 | -2.01% |
| 2024-03-13 | 32.00 | 32.01 | 31.33 | 31.82 | 31.59 | qfq | 1,169,246 | 37,027,991 | -0.25% |
| 2024-03-12 | 31.29 | 32.18 | 31.28 | 31.90 | 31.67 | qfq | 1,537,914 | 48,893,452 | 1.92% |
| 2024-03-11 | 30.30 | 31.30 | 30.11 | 31.30 | 31.07 | qfq | 1,227,994 | 37,850,563 | 3.40% |
| 2024-03-08 | 31.10 | 31.11 | 30.20 | 30.27 | 30.05 | qfq | 675,960 | 20,623,175 | -1.40% |
| 2024-03-07 | 31.41 | 31.67 | 30.66 | 30.70 | 30.47 | qfq | 1,054,887 | 32,827,217 | -2.35% |
| 2024-03-06 | 31.38 | 31.75 | 30.93 | 31.44 | 31.21 | qfq | 1,023,026 | 32,049,496 | 0.35% |
| 2024-03-05 | 32.25 | 32.26 | 31.32 | 31.33 | 31.10 | qfq | 1,113,584 | 35,278,407 | -3.21% |
| 2024-03-04 | 32.38 | 32.98 | 31.95 | 32.37 | 32.13 | qfq | 1,297,890 | 42,089,713 | -0.03% |
| 2024-03-01 | 32.45 | 32.58 | 31.91 | 32.38 | 32.14 | qfq | 1,267,811 | 40,918,156 | -0.22% |
| 2024-02-29 | 31.44 | 32.62 | 31.44 | 32.45 | 32.21 | qfq | 2,231,912 | 71,682,381 | 1.18% |
| 2024-02-28 | 34.13 | 35.30 | 32.03 | 32.07 | 31.83 | qfq | 2,705,298 | 91,500,393 | -6.04% |
| 2024-02-27 | 33.00 | 34.13 | 32.80 | 34.13 | 33.88 | qfq | 1,518,435 | 51,063,015 | 2.71% |
| 2024-02-26 | 33.13 | 33.88 | 32.74 | 33.23 | 32.99 | qfq | 1,577,050 | 52,471,834 | 0.30% |
| 2024-02-23 | 33.67 | 33.67 | 32.69 | 33.13 | 32.89 | qfq | 1,169,443 | 38,599,058 | 0.00% |
| 2024-02-22 | 33.12 | 33.26 | 32.50 | 33.13 | 32.89 | qfq | 1,028,974 | 33,840,841 | 0.52% |
| 2024-02-21 | 32.34 | 33.65 | 32.29 | 32.96 | 32.72 | qfq | 1,597,090 | 52,736,579 | 0.55% |
| 2024-02-20 | 32.68 | 33.79 | 32.00 | 32.78 | 32.54 | qfq | 1,797,518 | 59,108,715 | -0.91% |
| 2024-02-19 | 32.47 | 33.83 | 31.11 | 33.08 | 32.84 | qfq | 4,627,057 | 150,933,135 | 4.45% |
| 2024-02-08 | 27.18 | 31.67 | 27.10 | 31.67 | 31.44 | qfq | 3,977,853 | 123,433,403 | 20.01% |
| 2024-02-07 | 26.51 | 27.46 | 25.90 | 26.39 | 26.20 | qfq | 1,745,577 | 46,660,014 | -1.16% |
| 2024-02-06 | 24.75 | 27.50 | 23.67 | 26.70 | 26.50 | qfq | 1,808,456 | 46,399,898 | 8.71% |
| 2024-02-05 | 27.18 | 27.64 | 24.56 | 24.56 | 24.38 | qfq | 1,814,266 | 46,253,829 | -11.18% |
| 2024-02-02 | 30.00 | 30.00 | 26.79 | 27.65 | 27.45 | qfq | 1,648,358 | 46,245,788 | -5.63% |
| 2024-02-01 | 29.09 | 30.66 | 28.81 | 29.30 | 29.09 | qfq | 1,297,755 | 38,436,359 | 1.17% |
| 2024-01-31 | 30.64 | 30.95 | 28.68 | 28.96 | 28.75 | qfq | 1,732,130 | 51,411,588 | -7.36% |
| 2024-01-30 | 32.52 | 32.99 | 31.20 | 31.26 | 31.03 | qfq | 985,329 | 31,406,195 | -4.49% |
| 2024-01-29 | 33.64 | 34.10 | 32.51 | 32.73 | 32.49 | qfq | 842,630 | 27,846,283 | -2.59% |
| 2024-01-26 | 34.36 | 34.63 | 33.40 | 33.60 | 33.35 | qfq | 1,012,599 | 34,354,641 | -2.21% |
| 2024-01-25 | 33.47 | 34.52 | 33.13 | 34.36 | 34.11 | qfq | 1,286,615 | 43,676,823 | 2.63% |
| 2024-01-24 | 33.67 | 33.88 | 32.15 | 33.48 | 33.23 | qfq | 1,104,893 | 36,465,654 | 0.24% |
| 2024-01-23 | 33.33 | 33.99 | 32.49 | 33.40 | 33.16 | qfq | 1,220,902 | 40,348,930 | -1.01% |
| 2024-01-22 | 36.09 | 36.09 | 33.25 | 33.74 | 33.49 | qfq | 1,516,554 | 52,439,140 | -5.73% |
| 2024-01-19 | 36.75 | 37.11 | 35.76 | 35.79 | 35.53 | qfq | 914,561 | 33,231,124 | -2.61% |
| 2024-01-18 | 36.78 | 37.06 | 35.30 | 36.75 | 36.48 | qfq | 1,094,841 | 39,686,350 | -0.30% |
| 2024-01-17 | 38.10 | 38.13 | 36.78 | 36.86 | 36.59 | qfq | 796,498 | 29,761,260 | -3.25% |
| 2024-01-16 | 38.22 | 39.00 | 37.40 | 38.10 | 37.82 | qfq | 910,037 | 34,611,540 | -0.86% |
| 2024-01-15 | 38.80 | 39.24 | 38.01 | 38.43 | 38.15 | qfq | 621,603 | 23,976,789 | -0.88% |
| 2024-01-12 | 39.50 | 39.80 | 38.75 | 38.77 | 38.49 | qfq | 878,682 | 34,500,522 | -1.62% |
| 2024-01-11 | 39.77 | 39.97 | 38.90 | 39.41 | 39.12 | qfq | 1,192,349 | 47,069,326 | -0.43% |
| 2024-01-10 | 39.09 | 40.00 | 38.80 | 39.58 | 39.29 | qfq | 976,289 | 38,372,304 | 1.31% |
| 2024-01-09 | 38.67 | 39.76 | 38.67 | 39.07 | 38.78 | qfq | 885,663 | 34,684,943 | 0.93% |
| 2024-01-08 | 40.80 | 40.83 | 38.71 | 38.71 | 38.43 | qfq | 1,307,950 | 51,554,166 | -5.19% |
| 2024-01-05 | 41.20 | 41.68 | 40.41 | 40.83 | 40.53 | qfq | 1,249,147 | 51,162,518 | -1.02% |
| 2024-01-04 | 40.61 | 41.41 | 40.32 | 41.25 | 40.95 | qfq | 1,361,198 | 55,876,206 | 1.78% |
| 2024-01-03 | 40.70 | 41.60 | 40.28 | 40.53 | 40.23 | qfq | 930,999 | 38,077,383 | -0.39% |
| 2024-01-02 | 41.32 | 41.40 | 40.25 | 40.69 | 40.39 | qfq | 913,866 | 37,199,222 | -0.88% |
| 2023-12-29 | 40.82 | 41.34 | 40.77 | 41.05 | 40.75 | qfq | 896,111 | 36,840,075 | 0.81% |
| 2023-12-28 | 40.00 | 41.14 | 39.66 | 40.72 | 40.42 | qfq | 1,357,094 | 55,067,755 | 1.67% |
| 2023-12-27 | 40.35 | 40.35 | 39.69 | 40.05 | 39.76 | qfq | 585,517 | 23,450,590 | 0.23% |
| 2023-12-26 | 41.39 | 41.39 | 39.85 | 39.96 | 39.67 | qfq | 729,010 | 29,326,013 | -2.51% |
| 2023-12-25 | 40.56 | 41.33 | 40.00 | 40.99 | 40.69 | qfq | 770,217 | 31,505,011 | 0.34% |
| 2023-12-22 | 42.59 | 42.59 | 40.63 | 40.85 | 40.55 | qfq | 1,522,388 | 62,675,996 | -3.15% |
| 2023-12-21 | 42.22 | 42.50 | 41.20 | 42.18 | 41.87 | qfq | 1,119,659 | 46,915,309 | -0.02% |
| 2023-12-20 | 42.10 | 42.87 | 42.02 | 42.19 | 41.88 | qfq | 964,033 | 40,974,823 | -0.42% |
| 2023-12-19 | 43.12 | 43.43 | 42.01 | 42.37 | 42.06 | qfq | 1,353,660 | 57,377,194 | -1.74% |
| 2023-12-18 | 43.15 | 44.07 | 43.00 | 43.12 | 42.80 | qfq | 984,524 | 42,838,470 | 0.12% |
| 2023-12-15 | 44.60 | 44.83 | 42.94 | 43.07 | 42.75 | qfq | 1,530,296 | 66,709,124 | -2.84% |
| 2023-12-14 | 44.90 | 45.65 | 44.12 | 44.33 | 44.01 | qfq | 1,786,808 | 80,013,070 | -1.23% |
| 2023-12-13 | 44.12 | 45.72 | 44.00 | 44.88 | 44.55 | qfq | 3,012,444 | 136,334,829 | 1.45% |
| 2023-12-12 | 44.00 | 44.29 | 43.61 | 44.24 | 43.92 | qfq | 1,152,440 | 50,706,307 | 0.64% |
| 2023-12-11 | 44.41 | 44.58 | 42.97 | 43.96 | 43.64 | qfq | 1,819,658 | 79,535,974 | -0.95% |
| 2023-12-08 | 43.45 | 45.20 | 43.20 | 44.38 | 44.05 | qfq | 2,626,621 | 116,582,032 | 2.12% |
| 2023-12-07 | 43.79 | 43.88 | 43.00 | 43.46 | 43.14 | qfq | 1,315,764 | 57,216,506 | -0.23% |
| 2023-12-06 | 43.47 | 44.30 | 42.84 | 43.56 | 43.24 | qfq | 1,441,497 | 62,623,344 | 0.51% |
| 2023-12-05 | 44.00 | 44.33 | 43.34 | 43.34 | 43.02 | qfq | 1,299,917 | 56,794,015 | -1.25% |
| 2023-12-04 | 45.28 | 45.39 | 43.61 | 43.89 | 43.57 | qfq | 2,038,018 | 90,115,153 | -2.64% |
| 2023-12-01 | 44.38 | 45.39 | 43.79 | 45.08 | 44.75 | qfq | 2,314,750 | 103,567,325 | 2.27% |
| 2023-11-30 | 43.74 | 44.38 | 43.30 | 44.08 | 43.76 | qfq | 1,832,023 | 80,261,497 | 0.48% |
| 2023-11-29 | 44.78 | 45.42 | 43.79 | 43.87 | 43.55 | qfq | 2,153,278 | 95,352,080 | -2.51% |
| 2023-11-28 | 44.59 | 45.88 | 43.70 | 45.00 | 44.67 | qfq | 2,732,002 | 123,162,542 | 1.17% |
| 2023-11-27 | 46.39 | 46.78 | 43.81 | 44.48 | 44.15 | qfq | 3,603,783 | 161,804,152 | -3.49% |
| 2023-11-24 | 47.33 | 47.33 | 45.80 | 46.09 | 45.75 | qfq | 2,707,902 | 125,359,342 | -3.11% |
| 2023-11-23 | 46.00 | 47.58 | 46.00 | 47.57 | 47.22 | qfq | 3,434,221 | 161,327,877 | 3.73% |
| 2023-11-22 | 46.75 | 47.32 | 45.80 | 45.86 | 45.52 | qfq | 2,181,394 | 101,332,311 | -2.43% |
| 2023-11-21 | 48.35 | 48.50 | 46.70 | 47.00 | 46.66 | qfq | 3,637,144 | 172,662,919 | -2.95% |
| 2023-11-20 | 46.75 | 49.50 | 46.51 | 48.43 | 48.07 | qfq | 4,840,608 | 232,396,792 | 3.66% |
| 2023-11-17 | 46.29 | 47.03 | 45.77 | 46.72 | 46.38 | qfq | 3,379,519 | 157,282,651 | 1.41% |
| 2023-11-16 | 48.35 | 48.60 | 45.83 | 46.07 | 45.73 | qfq | 5,578,742 | 261,335,977 | -5.05% |
| 2023-11-15 | 49.00 | 49.19 | 48.05 | 48.52 | 48.16 | qfq | 3,977,250 | 192,926,540 | -0.49% |
| 2023-11-14 | 49.90 | 49.90 | 47.80 | 48.76 | 48.40 | qfq | 5,715,124 | 278,430,216 | -2.28% |
| 2023-11-13 | 53.50 | 54.15 | 49.50 | 49.90 | 49.53 | qfq | 7,532,360 | 383,677,893 | -6.11% |
| 2023-11-10 | 52.90 | 54.09 | 49.38 | 53.15 | 52.76 | qfq | 9,947,209 | 512,764,424 | 0.47% |
| 2023-11-09 | 53.70 | 55.88 | 52.01 | 52.90 | 52.51 | qfq | 13,633,623 | 734,657,929 | 2.64% |
| 2023-11-08 | 44.25 | 51.54 | 44.00 | 51.54 | 51.16 | qfq | 15,119,738 | 751,311,085 | 20.00% |
| 2023-11-07 | 42.62 | 43.56 | 41.72 | 42.95 | 42.64 | qfq | 2,368,542 | 101,735,379 | 1.18% |
| 2023-11-06 | 40.25 | 42.58 | 40.25 | 42.45 | 42.14 | qfq | 2,547,148 | 107,082,654 | 5.78% |
| 2023-11-03 | 40.68 | 40.91 | 40.03 | 40.13 | 39.84 | qfq | 1,373,303 | 55,456,914 | -0.79% |
| 2023-11-02 | 42.00 | 42.10 | 40.38 | 40.45 | 40.15 | qfq | 1,542,962 | 63,228,433 | -3.00% |
| 2023-11-01 | 41.70 | 42.30 | 41.02 | 41.70 | 41.39 | qfq | 1,591,818 | 66,233,121 | 0.02% |
| 2023-10-31 | 42.58 | 43.10 | 41.69 | 41.69 | 41.38 | qfq | 2,705,637 | 114,488,601 | -3.07% |
| 2023-10-30 | 41.20 | 43.47 | 40.80 | 43.01 | 42.69 | qfq | 3,478,132 | 148,488,304 | 4.52% |
| 2023-10-27 | 38.40 | 41.58 | 38.13 | 41.15 | 40.85 | qfq | 2,943,678 | 118,958,809 | 6.14% |
| 2023-10-26 | 39.20 | 39.40 | 38.16 | 38.77 | 38.49 | qfq | 1,323,228 | 50,953,958 | -1.15% |
| 2023-10-25 | 38.31 | 40.32 | 38.02 | 39.22 | 38.93 | qfq | 1,747,807 | 68,543,350 | 2.48% |
| 2023-10-24 | 38.00 | 38.93 | 37.58 | 38.27 | 37.99 | qfq | 1,270,044 | 48,588,574 | 1.51% |
| 2023-10-23 | 38.24 | 39.14 | 36.75 | 37.70 | 37.42 | qfq | 1,754,076 | 66,306,634 | -2.71% |
| 2023-10-20 | 40.40 | 40.40 | 38.60 | 38.75 | 38.47 | qfq | 2,247,129 | 88,772,618 | -5.26% |
| 2023-10-19 | 42.81 | 42.81 | 40.30 | 40.90 | 40.60 | qfq | 2,978,965 | 122,915,388 | -4.62% |
| 2023-10-18 | 42.47 | 45.50 | 42.05 | 42.88 | 42.57 | qfq | 5,752,254 | 250,962,169 | 0.94% |
| 2023-10-17 | 44.77 | 44.80 | 41.92 | 42.48 | 42.17 | qfq | 5,138,032 | 222,356,970 | -6.27% |
| 2023-10-16 | 41.00 | 46.94 | 40.80 | 45.32 | 44.99 | qfq | 9,447,868 | 421,964,549 | 12.57% |
| 2023-10-13 | 40.47 | 41.34 | 39.92 | 40.26 | 39.96 | qfq | 2,377,138 | 96,160,321 | -1.56% |
| 2023-10-12 | 39.28 | 41.99 | 39.09 | 40.90 | 40.60 | qfq | 4,972,126 | 205,148,359 | 5.14% |
| 2023-10-11 | 37.90 | 39.82 | 37.75 | 38.90 | 38.61 | qfq | 2,205,260 | 86,243,581 | 3.32% |
| 2023-10-10 | 38.63 | 38.70 | 37.61 | 37.65 | 37.37 | qfq | 1,204,982 | 45,801,130 | -2.54% |
| 2023-10-09 | 39.13 | 39.57 | 38.40 | 38.63 | 38.35 | qfq | 888,233 | 34,375,687 | -1.28% |
| 2023-09-28 | 39.71 | 40.00 | 39.04 | 39.13 | 38.84 | qfq | 1,411,275 | 55,445,195 | -1.34% |
| 2023-09-27 | 38.20 | 40.11 | 38.20 | 39.66 | 39.37 | qfq | 2,475,855 | 97,800,370 | 3.82% |
| 2023-09-26 | 38.85 | 38.85 | 38.12 | 38.20 | 37.92 | qfq | 677,862 | 26,033,067 | -2.05% |
| 2023-09-25 | 38.74 | 39.46 | 38.40 | 39.00 | 38.71 | qfq | 842,559 | 32,878,975 | 0.33% |
| 2023-09-22 | 37.69 | 38.89 | 37.38 | 38.87 | 38.59 | qfq | 1,153,681 | 44,259,578 | 3.10% |
| 2023-09-21 | 38.79 | 38.79 | 37.70 | 37.70 | 37.42 | qfq | 689,412 | 26,209,537 | -1.64% |
| 2023-09-20 | 38.50 | 38.95 | 38.31 | 38.33 | 38.05 | qfq | 698,262 | 26,994,412 | -0.49% |
| 2023-09-19 | 38.40 | 38.93 | 38.20 | 38.52 | 38.24 | qfq | 649,174 | 25,055,419 | 0.16% |
| 2023-09-18 | 38.33 | 38.78 | 38.12 | 38.46 | 38.18 | qfq | 640,489 | 24,674,496 | 0.34% |
| 2023-09-15 | 37.52 | 38.68 | 37.36 | 38.33 | 38.05 | qfq | 1,039,223 | 39,717,246 | 2.16% |
| 2023-09-14 | 37.86 | 38.13 | 37.26 | 37.52 | 37.24 | qfq | 501,598 | 18,854,719 | -0.92% |
| 2023-09-13 | 38.50 | 38.50 | 37.61 | 37.87 | 37.59 | qfq | 824,110 | 31,237,643 | -1.43% |
| 2023-09-12 | 37.80 | 39.20 | 37.64 | 38.42 | 38.14 | qfq | 1,471,243 | 56,609,884 | 1.86% |
| 2023-09-11 | 36.88 | 38.08 | 36.60 | 37.72 | 37.44 | qfq | 1,029,447 | 38,716,232 | 2.92% |
| 2023-09-08 | 36.59 | 36.85 | 36.32 | 36.65 | 36.38 | qfq | 373,394 | 13,687,796 | 0.16% |
| 2023-09-07 | 37.59 | 37.78 | 36.50 | 36.59 | 36.32 | qfq | 624,063 | 23,095,289 | -2.56% |
| 2023-09-06 | 37.81 | 37.87 | 37.40 | 37.55 | 37.27 | qfq | 451,104 | 16,930,315 | -0.66% |
| 2023-09-05 | 38.27 | 38.35 | 37.70 | 37.80 | 37.52 | qfq | 382,493 | 14,508,231 | -0.92% |
| 2023-09-04 | 38.34 | 38.34 | 37.71 | 38.15 | 37.87 | qfq | 611,710 | 23,262,790 | 0.13% |
| 2023-09-01 | 38.40 | 38.40 | 37.82 | 38.10 | 37.82 | qfq | 419,491 | 15,957,016 | -0.44% |
| 2023-08-31 | 38.10 | 38.40 | 37.53 | 38.27 | 37.99 | qfq | 924,660 | 35,108,006 | 0.08% |
| 2023-08-30 | 37.94 | 38.93 | 37.81 | 38.24 | 37.96 | qfq | 1,227,408 | 47,054,828 | 1.14% |
| 2023-08-29 | 36.30 | 37.90 | 36.18 | 37.81 | 37.53 | qfq | 1,156,810 | 43,191,682 | 4.16% |
| 2023-08-28 | 37.29 | 37.76 | 36.22 | 36.30 | 36.03 | qfq | 892,102 | 32,959,091 | 1.48% |
| 2023-08-25 | 36.51 | 36.80 | 35.70 | 35.77 | 35.51 | qfq | 660,209 | 23,924,604 | -2.53% |
| 2023-08-24 | 37.10 | 37.37 | 36.22 | 36.70 | 36.43 | qfq | 670,228 | 24,624,480 | -0.41% |
| 2023-08-23 | 38.39 | 38.39 | 36.85 | 36.85 | 36.58 | qfq | 879,176 | 32,958,107 | -4.04% |
| 2023-08-22 | 39.46 | 39.46 | 38.10 | 38.40 | 38.12 | qfq | 905,625 | 34,873,669 | -1.79% |
| 2023-08-21 | 39.15 | 39.58 | 39.00 | 39.10 | 38.81 | qfq | 600,611 | 23,536,925 | -0.15% |
| 2023-08-18 | 39.76 | 39.90 | 39.16 | 39.16 | 38.87 | qfq | 764,702 | 30,220,988 | -1.61% |
| 2023-08-17 | 40.30 | 40.60 | 39.21 | 39.80 | 39.51 | qfq | 1,345,303 | 53,374,286 | -1.56% |
| 2023-08-16 | 39.35 | 41.46 | 39.34 | 40.43 | 40.13 | qfq | 2,207,076 | 90,323,793 | 2.69% |
| 2023-08-15 | 39.60 | 39.66 | 39.05 | 39.37 | 39.08 | qfq | 566,528 | 22,245,341 | -0.61% |
| 2023-08-14 | 40.73 | 40.96 | 39.06 | 39.61 | 39.32 | qfq | 1,176,756 | 46,744,498 | -2.51% |
| 2023-08-11 | 40.60 | 41.49 | 40.58 | 40.63 | 40.33 | qfq | 1,218,214 | 50,026,577 | 0.02% |
| 2023-08-10 | 40.80 | 40.90 | 40.51 | 40.62 | 40.32 | qfq | 907,906 | 36,895,308 | -1.17% |
| 2023-08-09 | 39.64 | 41.70 | 39.53 | 41.10 | 40.80 | qfq | 2,416,817 | 99,030,052 | 3.66% |
| 2023-08-08 | 39.55 | 39.70 | 39.21 | 39.65 | 39.36 | qfq | 479,178 | 18,906,409 | 0.25% |
| 2023-08-07 | 40.31 | 40.38 | 39.43 | 39.55 | 39.26 | qfq | 827,810 | 32,796,629 | -1.89% |
| 2023-08-04 | 40.65 | 40.73 | 40.20 | 40.31 | 40.01 | qfq | 523,650 | 21,161,920 | -0.54% |
| 2023-08-03 | 40.30 | 40.54 | 40.13 | 40.53 | 40.23 | qfq | 497,236 | 20,095,649 | 1.02% |
| 2023-08-02 | 40.36 | 40.58 | 40.00 | 40.12 | 39.83 | qfq | 440,901 | 17,693,567 | -0.59% |
| 2023-08-01 | 41.00 | 41.18 | 40.30 | 40.36 | 40.06 | qfq | 744,152 | 30,265,190 | -1.10% |
| 2023-07-31 | 40.66 | 41.35 | 40.49 | 40.81 | 40.51 | qfq | 946,092 | 38,715,477 | 0.44% |
| 2023-07-28 | 40.53 | 40.68 | 39.92 | 40.63 | 40.33 | qfq | 749,521 | 30,237,303 | 0.32% |
| 2023-07-27 | 41.17 | 41.27 | 40.40 | 40.50 | 40.20 | qfq | 656,743 | 26,853,579 | -1.87% |
| 2023-07-26 | 41.19 | 41.60 | 41.02 | 41.27 | 40.97 | qfq | 698,214 | 28,860,881 | 0.05% |
| 2023-07-25 | 40.89 | 41.41 | 40.83 | 41.25 | 40.95 | qfq | 599,788 | 24,629,484 | 0.88% |
| 2023-07-24 | 40.79 | 41.36 | 40.61 | 40.89 | 40.59 | qfq | 489,715 | 20,097,027 | 0.27% |
| 2023-07-21 | 40.35 | 41.08 | 40.26 | 40.78 | 40.48 | qfq | 642,306 | 26,182,657 | 1.07% |
| 2023-07-20 | 40.88 | 41.17 | 40.34 | 40.35 | 40.05 | qfq | 452,203 | 18,423,589 | -1.22% |
| 2023-07-19 | 40.97 | 40.97 | 40.60 | 40.85 | 40.55 | qfq | 389,073 | 15,871,091 | 0.17% |
| 2023-07-18 | 40.72 | 41.08 | 40.71 | 40.78 | 40.48 | qfq | 271,599 | 11,092,687 | 0.15% |
| 2023-07-17 | 41.18 | 41.18 | 40.70 | 40.72 | 40.42 | qfq | 405,512 | 16,561,635 | -0.51% |