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
腾景科技688195.SH
最近收盘价123.002026-07-17
最近交易日2026-07-17
成交量（股）7,834,499
成交额（元）1,022,779,120
日线记录718
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-23 | 2026-05-29 | cash_dividend | 0.164 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-23 | 2026-05-29 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-23 | 2025-04-29 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-01 | 2024-11-07 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-28 | 2024-07-04 | cash_dividend | 0.1003 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 718 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 | 139.10 | 140.00 | 122.60 | 123.00 | 123.00 | qfq | 7,834,499 | 1,022,779,120 | -12.05% |
| 2026-07-16 | 148.94 | 148.94 | 138.01 | 139.86 | 139.86 | qfq | 4,817,993 | 691,321,766 | -5.75% |
| 2026-07-15 | 156.55 | 157.88 | 147.36 | 148.40 | 148.40 | qfq | 5,055,996 | 767,158,496 | -4.58% |
| 2026-07-14 | 150.23 | 156.47 | 143.15 | 155.53 | 155.53 | qfq | 6,512,217 | 980,126,240 | 5.84% |
| 2026-07-13 | 158.51 | 162.70 | 146.64 | 146.95 | 146.95 | qfq | 6,117,021 | 933,478,265 | -7.87% |
| 2026-07-10 | 162.33 | 172.00 | 159.40 | 159.51 | 159.51 | qfq | 7,139,838 | 1,185,122,653 | -1.96% |
| 2026-07-09 | 158.10 | 163.36 | 151.03 | 162.70 | 162.70 | qfq | 6,303,454 | 991,596,901 | 4.85% |
| 2026-07-08 | 155.39 | 162.28 | 153.00 | 155.18 | 155.18 | qfq | 7,079,041 | 1,112,625,918 | 0.77% |
| 2026-07-07 | 158.46 | 159.78 | 150.82 | 154.00 | 154.00 | qfq | 6,020,503 | 934,431,854 | -2.36% |
| 2026-07-06 | 165.00 | 168.50 | 156.04 | 157.72 | 157.72 | qfq | 7,219,254 | 1,164,579,302 | -4.18% |
| 2026-07-03 | 173.10 | 173.30 | 164.60 | 164.60 | 164.60 | qfq | 8,646,231 | 1,463,729,417 | -3.39% |
| 2026-07-02 | 185.00 | 189.40 | 169.45 | 170.38 | 170.38 | qfq | 8,357,815 | 1,484,202,956 | -10.09% |
| 2026-07-01 | 191.13 | 196.00 | 185.71 | 189.50 | 189.50 | qfq | 8,672,675 | 1,652,306,820 | -1.60% |
| 2026-06-30 | 185.98 | 195.28 | 180.49 | 192.58 | 192.58 | qfq | 7,216,277 | 1,370,846,634 | 4.69% |
| 2026-06-29 | 188.64 | 192.71 | 174.90 | 183.95 | 183.95 | qfq | 8,940,415 | 1,629,811,596 | -1.95% |
| 2026-06-26 | 200.50 | 200.80 | 186.00 | 187.60 | 187.60 | qfq | 9,307,664 | 1,792,870,996 | -8.08% |
| 2026-06-25 | 209.00 | 212.48 | 201.37 | 204.10 | 204.10 | qfq | 7,815,006 | 1,609,009,065 | -1.79% |
| 2026-06-24 | 198.80 | 209.49 | 195.00 | 207.81 | 207.81 | qfq | 8,295,104 | 1,688,750,765 | 4.53% |
| 2026-06-23 | 207.00 | 207.40 | 196.00 | 198.80 | 198.80 | qfq | 7,748,268 | 1,553,062,117 | -4.29% |
| 2026-06-22 | 215.00 | 215.00 | 198.70 | 207.70 | 207.70 | qfq | 12,598,715 | 2,604,456,064 | -2.28% |
| 2026-06-18 | 211.00 | 215.99 | 208.68 | 212.54 | 212.54 | qfq | 10,306,333 | 2,194,108,652 | 0.82% |
| 2026-06-17 | 208.87 | 212.82 | 205.36 | 210.82 | 210.82 | qfq | 9,090,318 | 1,902,346,292 | -1.32% |
| 2026-06-16 | 208.47 | 215.38 | 203.02 | 213.64 | 213.64 | qfq | 11,613,455 | 2,441,259,951 | 2.48% |
| 2026-06-15 | 190.56 | 209.88 | 190.56 | 208.47 | 208.47 | qfq | 12,934,519 | 2,593,876,133 | 9.76% |
| 2026-06-12 | 195.50 | 201.66 | 188.83 | 189.94 | 189.94 | qfq | 10,154,034 | 1,984,239,452 | -0.71% |
| 2026-06-11 | 189.81 | 196.00 | 189.00 | 191.30 | 191.30 | qfq | 8,677,528 | 1,673,042,352 | 1.30% |
| 2026-06-10 | 205.01 | 205.96 | 187.08 | 188.85 | 188.85 | qfq | 15,195,427 | 2,953,228,374 | -11.06% |
| 2026-06-09 | 221.28 | 223.80 | 202.67 | 212.33 | 212.33 | qfq | 14,771,896 | 3,127,625,721 | -1.24% |
| 2026-06-08 | 228.27 | 228.27 | 212.00 | 215.00 | 215.00 | qfq | 9,203,026 | 2,019,656,995 | -11.08% |
| 2026-06-05 | 231.00 | 252.00 | 231.00 | 241.80 | 241.80 | qfq | 12,084,211 | 2,926,354,831 | 2.16% |
| 2026-06-04 | 235.00 | 245.60 | 229.00 | 236.69 | 236.69 | qfq | 11,426,631 | 2,685,232,395 | -3.78% |
| 2026-06-03 | 243.38 | 249.99 | 235.00 | 246.00 | 246.00 | qfq | 12,135,698 | 2,946,987,861 | 6.12% |
| 2026-06-02 | 221.80 | 236.88 | 214.80 | 231.82 | 231.82 | qfq | 7,841,364 | 1,788,569,041 | 5.03% |
| 2026-06-01 | 233.90 | 233.90 | 214.00 | 220.71 | 220.71 | qfq | 7,871,086 | 1,750,427,231 | -5.64% |
| 2026-05-29 | 242.30 | 248.88 | 231.00 | 233.90 | 233.90 | qfq | 7,102,907 | 1,702,549,123 | -31.49% |
| 2026-05-28 | 325.00 | 344.95 | 322.02 | 341.42 | 243.75 | qfq | 7,728,588 | 2,604,250,102 | 4.52% |
| 2026-05-27 | 322.38 | 342.95 | 319.08 | 326.65 | 233.21 | qfq | 7,454,960 | 2,467,304,662 | 0.88% |
| 2026-05-26 | 333.00 | 333.00 | 316.80 | 323.80 | 231.17 | qfq | 5,120,410 | 1,656,754,313 | -2.48% |
| 2026-05-25 | 335.00 | 336.00 | 323.01 | 332.03 | 237.05 | qfq | 5,396,218 | 1,777,592,583 | -0.02% |
| 2026-05-22 | 327.39 | 340.00 | 324.82 | 332.10 | 237.10 | qfq | 5,514,947 | 1,837,336,944 | 3.47% |
| 2026-05-21 | 350.00 | 352.00 | 320.00 | 320.97 | 229.15 | qfq | 6,241,953 | 2,091,419,211 | -8.05% |
| 2026-05-20 | 330.48 | 354.00 | 320.00 | 349.07 | 249.22 | qfq | 7,727,713 | 2,589,151,659 | 5.43% |
| 2026-05-19 | 343.28 | 343.28 | 318.99 | 331.08 | 236.37 | qfq | 6,097,805 | 2,002,206,750 | -5.16% |
| 2026-05-18 | 341.70 | 356.80 | 337.01 | 349.09 | 249.23 | qfq | 4,816,203 | 1,672,109,830 | 0.05% |
| 2026-05-15 | 366.00 | 381.50 | 340.00 | 348.92 | 249.11 | qfq | 6,916,869 | 2,455,223,003 | -4.93% |
| 2026-05-14 | 374.68 | 388.00 | 367.00 | 367.00 | 262.02 | qfq | 7,566,285 | 2,859,761,555 | -1.78% |
| 2026-05-13 | 355.00 | 378.32 | 350.01 | 373.66 | 266.77 | qfq | 7,755,598 | 2,828,403,447 | 2.09% |
| 2026-05-12 | 379.80 | 394.90 | 361.22 | 366.01 | 261.31 | qfq | 7,967,616 | 3,010,888,723 | -2.55% |
| 2026-05-11 | 376.00 | 382.50 | 360.06 | 375.60 | 268.16 | qfq | 7,246,384 | 2,694,400,213 | 0.83% |
| 2026-05-08 | 351.87 | 373.80 | 348.00 | 372.50 | 265.94 | qfq | 7,163,948 | 2,588,600,799 | 2.91% |
| 2026-05-07 | 338.00 | 362.88 | 332.58 | 361.98 | 258.43 | qfq | 8,282,284 | 2,925,100,714 | 7.13% |
| 2026-05-06 | 336.00 | 351.00 | 333.02 | 337.90 | 241.24 | qfq | 7,556,544 | 2,585,762,690 | 1.78% |
| 2026-04-30 | 331.23 | 338.23 | 320.07 | 332.00 | 237.03 | qfq | 7,455,886 | 2,466,391,084 | 2.55% |
| 2026-04-29 | 323.00 | 331.50 | 315.50 | 323.76 | 231.15 | qfq | 5,499,640 | 1,781,254,370 | -0.38% |
| 2026-04-28 | 339.00 | 345.00 | 320.00 | 325.00 | 232.03 | qfq | 7,817,498 | 2,568,870,419 | -4.31% |
| 2026-04-27 | 342.03 | 348.80 | 334.10 | 339.65 | 242.49 | qfq | 7,003,164 | 2,387,450,005 | -1.55% |
| 2026-04-24 | 359.98 | 361.98 | 335.10 | 345.00 | 246.31 | qfq | 10,281,995 | 3,566,401,795 | -4.96% |
| 2026-04-23 | 400.26 | 429.09 | 349.85 | 363.00 | 259.16 | qfq | 15,475,872 | 5,856,314,635 | -8.59% |
| 2026-04-22 | 378.07 | 398.77 | 377.38 | 397.11 | 283.51 | qfq | 8,706,896 | 3,388,503,458 | 5.03% |
| 2026-04-21 | 346.35 | 388.80 | 346.35 | 378.10 | 269.94 | qfq | 10,964,412 | 4,001,870,666 | 6.92% |
| 2026-04-20 | 355.49 | 384.48 | 350.05 | 353.62 | 252.46 | qfq | 10,295,281 | 3,771,386,644 | -1.22% |
| 2026-04-17 | 347.00 | 362.00 | 342.01 | 358.00 | 255.59 | qfq | 8,915,726 | 3,146,604,802 | 4.60% |
| 2026-04-16 | 338.09 | 348.66 | 326.00 | 342.26 | 244.35 | qfq | 6,858,446 | 2,317,615,822 | 0.22% |
| 2026-04-15 | 337.98 | 354.64 | 332.98 | 341.50 | 243.81 | qfq | 7,421,425 | 2,539,032,666 | 2.47% |
| 2026-04-14 | 328.81 | 349.68 | 325.57 | 333.28 | 237.94 | qfq | 8,717,802 | 2,948,208,291 | 1.36% |
| 2026-04-13 | 324.00 | 335.00 | 312.46 | 328.81 | 234.75 | qfq | 7,663,751 | 2,467,966,730 | 0.83% |
| 2026-04-10 | 333.02 | 345.99 | 322.00 | 326.09 | 232.81 | qfq | 8,749,399 | 2,903,159,449 | -1.51% |
| 2026-04-09 | 331.05 | 341.50 | 325.60 | 331.10 | 236.39 | qfq | 8,570,195 | 2,854,424,429 | -2.33% |
| 2026-04-08 | 347.88 | 350.00 | 321.00 | 339.00 | 242.03 | qfq | 10,421,795 | 3,464,463,956 | 3.35% |
| 2026-04-07 | 332.00 | 336.00 | 315.18 | 328.00 | 234.17 | qfq | 9,242,386 | 2,998,990,478 | -3.22% |
| 2026-04-03 | 299.85 | 340.14 | 299.15 | 338.93 | 241.98 | qfq | 11,191,403 | 3,639,801,903 | 19.22% |
| 2026-04-02 | 279.01 | 295.83 | 278.00 | 284.28 | 202.96 | qfq | 6,879,772 | 1,979,728,592 | -1.08% |
| 2026-04-01 | 285.13 | 288.85 | 268.50 | 287.37 | 205.17 | qfq | 8,931,150 | 2,510,896,752 | 6.22% |
| 2026-03-31 | 274.90 | 278.50 | 263.50 | 270.54 | 193.15 | qfq | 7,554,233 | 2,043,698,163 | -4.91% |
| 2026-03-30 | 285.12 | 289.12 | 272.00 | 284.50 | 203.12 | qfq | 8,556,822 | 2,406,580,161 | -3.23% |
| 2026-03-27 | 255.00 | 296.33 | 252.37 | 294.00 | 209.90 | qfq | 10,574,579 | 2,959,255,029 | 10.61% |
| 2026-03-26 | 270.50 | 278.78 | 263.00 | 265.79 | 189.76 | qfq | 8,049,845 | 2,178,650,327 | -4.73% |
| 2026-03-25 | 272.00 | 284.92 | 267.11 | 279.00 | 199.19 | qfq | 10,377,203 | 2,857,769,541 | 4.49% |
| 2026-03-24 | 250.00 | 271.50 | 237.90 | 267.00 | 190.62 | qfq | 11,194,040 | 2,900,674,057 | 9.88% |
| 2026-03-23 | 225.39 | 254.04 | 225.39 | 243.00 | 173.49 | qfq | 11,649,459 | 2,805,895,645 | 3.80% |
| 2026-03-20 | 221.92 | 254.00 | 221.61 | 234.11 | 167.14 | qfq | 15,852,707 | 3,798,500,617 | 8.94% |
| 2026-03-19 | 213.00 | 220.20 | 212.66 | 214.90 | 153.43 | qfq | 5,102,952 | 1,104,228,898 | -1.58% |
| 2026-03-18 | 217.74 | 220.49 | 212.51 | 218.36 | 155.90 | qfq | 4,934,882 | 1,070,366,663 | 3.00% |
| 2026-03-17 | 227.50 | 227.98 | 209.01 | 212.00 | 151.36 | qfq | 7,177,553 | 1,548,592,970 | -8.63% |
| 2026-03-16 | 232.50 | 235.98 | 226.00 | 232.02 | 165.65 | qfq | 6,307,266 | 1,452,189,373 | -2.36% |
| 2026-03-13 | 230.98 | 246.86 | 229.98 | 237.62 | 169.65 | qfq | 9,657,644 | 2,299,094,857 | -0.08% |
| 2026-03-12 | 219.80 | 243.00 | 215.28 | 237.80 | 169.78 | qfq | 11,439,142 | 2,602,502,072 | 8.21% |
| 2026-03-11 | 231.32 | 235.82 | 218.33 | 219.76 | 156.90 | qfq | 7,468,227 | 1,690,725,245 | -3.61% |
| 2026-03-10 | 219.00 | 232.73 | 216.25 | 228.00 | 162.78 | qfq | 9,849,111 | 2,213,075,611 | 9.04% |
| 2026-03-09 | 199.99 | 211.18 | 198.20 | 209.10 | 149.29 | qfq | 7,056,026 | 1,432,501,658 | -4.81% |
| 2026-03-06 | 202.80 | 229.87 | 197.61 | 219.67 | 156.83 | qfq | 10,143,940 | 2,185,525,868 | 5.87% |
| 2026-03-05 | 220.00 | 220.00 | 205.11 | 207.50 | 148.14 | qfq | 8,166,931 | 1,722,898,602 | -2.76% |
| 2026-03-04 | 213.04 | 220.15 | 209.00 | 213.40 | 152.36 | qfq | 5,945,908 | 1,275,460,473 | -3.13% |
| 2026-03-03 | 226.60 | 237.77 | 220.20 | 220.29 | 157.27 | qfq | 9,361,620 | 2,144,837,147 | 1.56% |
| 2026-03-02 | 200.00 | 221.00 | 198.88 | 216.91 | 154.86 | qfq | 8,255,172 | 1,765,938,940 | 5.81% |
| 2026-02-27 | 206.06 | 207.00 | 200.50 | 205.00 | 146.36 | qfq | 5,595,906 | 1,136,410,166 | -3.99% |
| 2026-02-26 | 210.00 | 217.06 | 205.00 | 213.53 | 152.45 | qfq | 6,109,323 | 1,290,678,287 | 2.85% |
| 2026-02-25 | 217.00 | 218.85 | 205.00 | 207.62 | 148.23 | qfq | 6,836,153 | 1,421,529,890 | -5.41% |
| 2026-02-24 | 216.00 | 228.80 | 215.58 | 219.50 | 156.71 | qfq | 5,703,818 | 1,262,651,663 | 3.68% |
| 2026-02-13 | 226.00 | 227.99 | 211.16 | 211.70 | 151.14 | qfq | 7,822,335 | 1,693,568,579 | -8.44% |
| 2026-02-12 | 225.00 | 237.58 | 218.22 | 231.22 | 165.08 | qfq | 7,574,338 | 1,750,749,661 | 3.83% |
| 2026-02-11 | 226.38 | 229.95 | 220.15 | 222.70 | 159.00 | qfq | 4,521,053 | 1,013,517,693 | -2.66% |
| 2026-02-10 | 244.35 | 245.00 | 227.00 | 228.79 | 163.34 | qfq | 7,471,087 | 1,741,621,360 | -6.04% |
| 2026-02-09 | 231.00 | 256.32 | 224.01 | 243.50 | 173.85 | qfq | 10,947,225 | 2,662,044,213 | 10.18% |
| 2026-02-06 | 223.00 | 233.01 | 220.31 | 221.01 | 157.79 | qfq | 8,083,530 | 1,824,621,764 | -7.00% |
| 2026-02-05 | 241.00 | 255.00 | 227.10 | 237.65 | 169.67 | qfq | 10,844,307 | 2,588,967,684 | -3.79% |
| 2026-02-04 | 230.69 | 249.00 | 216.29 | 247.00 | 176.34 | qfq | 12,904,126 | 2,985,194,064 | 6.47% |
| 2026-02-03 | 223.00 | 243.62 | 221.66 | 232.00 | 165.63 | qfq | 12,263,049 | 2,843,883,268 | 8.41% |
| 2026-02-02 | 208.00 | 225.00 | 208.00 | 214.00 | 152.78 | qfq | 10,820,335 | 2,336,667,342 | 3.88% |
| 2026-01-30 | 188.00 | 209.60 | 186.56 | 206.00 | 147.07 | qfq | 9,064,838 | 1,803,637,697 | 8.71% |
| 2026-01-29 | 199.00 | 208.86 | 189.00 | 189.50 | 135.29 | qfq | 8,348,418 | 1,661,429,231 | -7.77% |
| 2026-01-28 | 212.16 | 217.99 | 201.03 | 205.46 | 146.69 | qfq | 8,174,015 | 1,703,238,682 | 0.47% |
| 2026-01-27 | 199.00 | 215.00 | 193.80 | 204.50 | 146.00 | qfq | 9,677,653 | 1,978,102,333 | 0.73% |
| 2026-01-26 | 206.57 | 212.47 | 198.73 | 203.01 | 144.94 | qfq | 8,108,032 | 1,665,203,963 | -1.74% |
| 2026-01-23 | 213.00 | 213.44 | 198.99 | 206.60 | 147.50 | qfq | 13,121,431 | 2,689,521,330 | -3.92% |
| 2026-01-22 | 193.07 | 215.02 | 187.00 | 215.02 | 153.51 | qfq | 15,637,956 | 3,142,701,883 | 20.00% |
| 2026-01-21 | 170.99 | 181.66 | 170.99 | 179.18 | 127.92 | qfq | 6,378,281 | 1,130,178,334 | 4.89% |
| 2026-01-20 | 177.85 | 183.18 | 168.95 | 170.82 | 121.96 | qfq | 6,773,957 | 1,178,189,052 | -5.62% |
| 2026-01-19 | 192.88 | 192.88 | 180.11 | 181.00 | 129.22 | qfq | 8,380,497 | 1,556,300,978 | -8.07% |
| 2026-01-16 | 186.00 | 205.00 | 185.95 | 196.89 | 140.57 | qfq | 10,552,227 | 2,081,582,219 | 3.74% |
| 2026-01-15 | 184.10 | 193.00 | 175.00 | 189.80 | 135.51 | qfq | 10,720,564 | 1,979,216,359 | 1.32% |
| 2026-01-14 | 174.98 | 196.09 | 171.12 | 187.32 | 133.74 | qfq | 14,742,971 | 2,678,879,468 | 8.78% |
| 2026-01-13 | 171.98 | 177.00 | 165.20 | 172.20 | 122.94 | qfq | 9,211,493 | 1,575,641,937 | -0.42% |
| 2026-01-12 | 167.87 | 173.28 | 157.11 | 172.93 | 123.46 | qfq | 10,368,089 | 1,719,557,670 | 2.40% |
| 2026-01-09 | 168.00 | 172.38 | 163.00 | 168.88 | 120.57 | qfq | 7,262,337 | 1,218,917,105 | -1.53% |
| 2026-01-08 | 176.00 | 177.54 | 171.02 | 171.50 | 122.44 | qfq | 6,943,736 | 1,202,438,678 | -4.45% |
| 2026-01-07 | 172.00 | 182.00 | 168.00 | 179.48 | 128.14 | qfq | 10,081,065 | 1,762,985,564 | 6.21% |
| 2026-01-06 | 177.00 | 178.00 | 166.80 | 168.99 | 120.65 | qfq | 8,510,881 | 1,452,425,625 | -3.41% |
| 2026-01-05 | 168.10 | 178.85 | 166.10 | 174.95 | 124.90 | qfq | 6,823,528 | 1,189,160,396 | 3.18% |
| 2025-12-31 | 167.00 | 175.00 | 164.00 | 169.55 | 121.05 | qfq | 6,796,538 | 1,155,049,492 | 0.75% |
| 2025-12-30 | 168.58 | 173.95 | 167.00 | 168.29 | 120.15 | qfq | 5,739,314 | 975,845,220 | -2.09% |
| 2025-12-29 | 170.00 | 175.98 | 168.50 | 171.88 | 122.71 | qfq | 6,879,406 | 1,182,807,907 | -2.62% |
| 2025-12-26 | 185.63 | 187.00 | 175.01 | 176.50 | 126.01 | qfq | 8,708,073 | 1,548,131,769 | -5.72% |
| 2025-12-25 | 184.50 | 199.91 | 181.30 | 187.20 | 133.65 | qfq | 11,937,751 | 2,267,739,690 | 5.58% |
| 2025-12-24 | 181.00 | 184.63 | 172.77 | 177.30 | 126.58 | qfq | 9,385,623 | 1,666,492,045 | -1.50% |
| 2025-12-23 | 165.74 | 188.00 | 158.29 | 180.00 | 128.51 | qfq | 15,052,756 | 2,619,468,844 | 8.86% |
| 2025-12-22 | 168.04 | 170.48 | 163.00 | 165.35 | 118.05 | qfq | 7,989,102 | 1,324,228,760 | 0.39% |
| 2025-12-19 | 180.90 | 180.90 | 162.39 | 164.71 | 117.59 | qfq | 9,344,337 | 1,567,540,887 | -7.42% |
| 2025-12-18 | 165.00 | 180.80 | 164.10 | 177.91 | 127.02 | qfq | 9,219,880 | 1,606,824,682 | 2.86% |
| 2025-12-17 | 167.00 | 173.80 | 163.91 | 172.96 | 123.48 | qfq | 8,777,110 | 1,489,850,950 | 3.96% |
| 2025-12-16 | 174.01 | 176.00 | 164.00 | 166.37 | 118.78 | qfq | 10,215,943 | 1,721,190,928 | -5.25% |
| 2025-12-15 | 185.00 | 188.00 | 174.51 | 175.59 | 125.36 | qfq | 12,377,221 | 2,223,265,483 | -10.69% |
| 2025-12-12 | 179.93 | 198.60 | 179.93 | 196.60 | 140.36 | qfq | 14,970,377 | 2,859,175,624 | 7.66% |
| 2025-12-11 | 188.00 | 203.39 | 181.00 | 182.61 | 130.37 | qfq | 15,800,155 | 3,009,324,204 | -3.12% |
| 2025-12-10 | 186.00 | 191.60 | 184.00 | 188.49 | 134.57 | qfq | 13,928,390 | 2,606,186,531 | -1.78% |
| 2025-12-09 | 168.80 | 192.00 | 167.83 | 191.90 | 137.01 | qfq | 19,998,921 | 3,644,317,068 | 10.54% |
| 2025-12-08 | 160.00 | 178.13 | 160.00 | 173.60 | 123.94 | qfq | 16,159,586 | 2,787,073,856 | 7.36% |
| 2025-12-05 | 163.00 | 167.78 | 156.50 | 161.70 | 115.44 | qfq | 12,440,254 | 2,027,720,824 | 1.44% |
| 2025-12-04 | 158.00 | 163.78 | 156.68 | 159.40 | 113.80 | qfq | 9,304,892 | 1,484,041,601 | -2.21% |
| 2025-12-03 | 173.28 | 174.00 | 160.88 | 163.00 | 116.37 | qfq | 13,442,549 | 2,223,803,539 | -5.78% |
| 2025-12-02 | 175.58 | 177.94 | 165.00 | 173.00 | 123.51 | qfq | 14,314,657 | 2,462,178,541 | -4.43% |
| 2025-12-01 | 179.00 | 191.33 | 174.00 | 181.01 | 129.23 | qfq | 15,950,273 | 2,931,694,028 | 2.85% |
| 2025-11-28 | 180.00 | 184.80 | 172.94 | 176.00 | 125.65 | qfq | 16,308,223 | 2,889,141,209 | -4.81% |
| 2025-11-27 | 180.00 | 200.88 | 178.51 | 184.90 | 132.01 | qfq | 20,023,022 | 3,792,771,238 | -0.59% |
| 2025-11-26 | 188.50 | 199.67 | 180.05 | 186.00 | 132.79 | qfq | 23,425,190 | 4,446,999,134 | -1.22% |
| 2025-11-25 | 180.00 | 209.99 | 177.00 | 188.29 | 134.43 | qfq | 22,585,488 | 4,338,533,554 | 4.61% |
| 2025-11-24 | 160.26 | 182.40 | 154.00 | 180.00 | 128.51 | qfq | 20,115,073 | 3,371,731,228 | 18.42% |
| 2025-11-21 | 150.13 | 166.83 | 146.00 | 152.00 | 108.52 | qfq | 18,914,565 | 2,970,605,801 | -3.55% |
| 2025-11-20 | 162.76 | 165.80 | 149.09 | 157.60 | 112.52 | qfq | 16,592,637 | 2,595,817,584 | 6.91% |
| 2025-11-19 | 135.63 | 154.56 | 133.31 | 147.41 | 105.24 | qfq | 15,519,804 | 2,276,849,829 | 8.88% |
| 2025-11-18 | 130.00 | 136.95 | 129.56 | 135.39 | 96.66 | qfq | 13,892,517 | 1,854,892,473 | -0.16% |
| 2025-11-17 | 117.87 | 135.61 | 117.87 | 135.61 | 96.82 | qfq | 16,080,744 | 2,063,697,390 | 20.00% |
| 2025-11-14 | 113.11 | 117.08 | 112.48 | 113.01 | 80.68 | qfq | 4,384,026 | 501,105,418 | -5.50% |
| 2025-11-13 | 119.00 | 121.50 | 116.25 | 119.59 | 85.38 | qfq | 4,963,148 | 589,542,014 | -2.14% |
| 2025-11-12 | 115.25 | 124.49 | 111.01 | 122.20 | 87.24 | qfq | 7,459,254 | 869,782,898 | 2.17% |
| 2025-11-11 | 131.50 | 131.78 | 118.06 | 119.60 | 85.39 | qfq | 11,222,243 | 1,394,869,646 | -7.99% |
| 2025-11-10 | 117.50 | 129.99 | 113.80 | 129.99 | 92.81 | qfq | 12,667,255 | 1,549,476,741 | 11.09% |
| 2025-11-07 | 114.22 | 119.93 | 111.40 | 117.01 | 83.54 | qfq | 6,931,253 | 802,454,529 | -0.59% |
| 2025-11-06 | 109.48 | 119.66 | 109.07 | 117.71 | 84.04 | qfq | 8,633,189 | 1,000,847,465 | 9.95% |
| 2025-11-05 | 106.01 | 109.29 | 104.12 | 107.06 | 76.43 | qfq | 6,603,640 | 702,521,656 | -3.04% |
| 2025-11-04 | 108.90 | 112.19 | 107.09 | 110.42 | 78.83 | qfq | 5,011,591 | 551,888,314 | 0.40% |
| 2025-11-03 | 107.00 | 111.45 | 105.10 | 109.98 | 78.52 | qfq | 7,043,987 | 760,213,399 | 0.32% |
| 2025-10-31 | 118.00 | 118.37 | 108.76 | 109.63 | 78.27 | qfq | 9,563,165 | 1,066,782,522 | -6.78% |
| 2025-10-30 | 132.00 | 132.00 | 117.00 | 117.60 | 83.96 | qfq | 11,813,343 | 1,471,184,713 | -11.60% |
| 2025-10-29 | 125.32 | 133.03 | 124.08 | 133.03 | 94.98 | qfq | 11,003,175 | 1,421,194,176 | 4.75% |
| 2025-10-28 | 118.00 | 129.00 | 116.00 | 127.00 | 90.67 | qfq | 12,235,177 | 1,528,063,306 | 6.85% |
| 2025-10-27 | 120.00 | 126.20 | 117.50 | 118.86 | 84.86 | qfq | 11,851,956 | 1,441,550,860 | 0.53% |
| 2025-10-24 | 119.00 | 121.00 | 108.51 | 118.23 | 84.41 | qfq | 16,201,682 | 1,864,686,463 | 3.51% |
| 2025-10-23 | 123.00 | 123.50 | 112.05 | 114.22 | 81.55 | qfq | 17,853,739 | 2,114,659,871 | 2.92% |
| 2025-10-22 | 101.11 | 111.66 | 100.26 | 110.98 | 79.23 | qfq | 15,848,640 | 1,703,075,688 | 7.50% |
| 2025-10-21 | 98.00 | 104.91 | 93.80 | 103.24 | 73.71 | qfq | 16,098,302 | 1,604,009,697 | 5.78% |
| 2025-10-20 | 98.05 | 100.88 | 93.74 | 97.60 | 69.68 | qfq | 14,096,580 | 1,375,557,923 | 2.06% |
| 2025-10-17 | 99.20 | 102.50 | 94.00 | 95.63 | 68.27 | qfq | 16,180,772 | 1,582,373,694 | 0.22% |
| 2025-10-16 | 97.52 | 97.77 | 94.80 | 95.42 | 68.12 | qfq | 6,807,990 | 653,945,119 | -2.13% |
| 2025-10-15 | 96.08 | 97.81 | 93.20 | 97.50 | 69.61 | qfq | 6,903,574 | 661,680,851 | 1.63% |
| 2025-10-14 | 106.19 | 107.99 | 94.50 | 95.94 | 68.50 | qfq | 8,851,783 | 879,967,146 | -7.21% |
| 2025-10-13 | 98.99 | 104.88 | 98.99 | 103.40 | 73.82 | qfq | 7,818,343 | 802,872,860 | -3.00% |
| 2025-10-10 | 115.00 | 116.78 | 106.00 | 106.60 | 76.11 | qfq | 10,234,938 | 1,120,988,371 | -8.42% |
| 2025-10-09 | 119.50 | 120.50 | 115.77 | 116.40 | 83.10 | qfq | 7,837,524 | 917,783,476 | -1.56% |
| 2025-09-30 | 122.00 | 123.86 | 117.39 | 118.24 | 84.42 | qfq | 9,035,231 | 1,080,429,643 | -1.43% |
| 2025-09-29 | 121.00 | 127.96 | 118.23 | 119.96 | 85.64 | qfq | 9,854,770 | 1,198,022,188 | -2.45% |
| 2025-09-26 | 126.30 | 131.58 | 122.97 | 122.97 | 87.79 | qfq | 8,282,849 | 1,040,059,349 | -4.82% |
| 2025-09-25 | 133.00 | 135.19 | 124.20 | 129.20 | 92.24 | qfq | 10,324,410 | 1,346,899,614 | -6.08% |
| 2025-09-24 | 136.03 | 142.00 | 134.22 | 137.56 | 98.21 | qfq | 9,590,151 | 1,316,145,370 | -4.47% |
| 2025-09-23 | 138.00 | 145.46 | 131.88 | 144.00 | 102.81 | qfq | 13,443,968 | 1,836,036,232 | 0.70% |
| 2025-09-22 | 132.80 | 143.78 | 128.00 | 143.00 | 102.09 | qfq | 14,887,209 | 2,030,245,985 | 8.22% |
| 2025-09-19 | 119.80 | 137.79 | 116.58 | 132.14 | 94.34 | qfq | 15,183,002 | 1,936,842,438 | 14.94% |
| 2025-09-18 | 110.80 | 124.90 | 109.00 | 114.96 | 82.07 | qfq | 14,703,625 | 1,713,196,043 | 4.51% |
| 2025-09-17 | 110.01 | 116.60 | 107.80 | 110.00 | 78.53 | qfq | 11,364,338 | 1,266,477,573 | -0.84% |
| 2025-09-16 | 114.00 | 116.13 | 108.52 | 110.93 | 79.20 | qfq | 13,195,188 | 1,475,711,869 | 0.85% |
| 2025-09-15 | 98.50 | 115.88 | 96.33 | 110.00 | 78.53 | qfq | 15,826,974 | 1,688,550,814 | 6.81% |
| 2025-09-12 | 96.90 | 112.50 | 96.90 | 102.99 | 73.53 | qfq | 20,922,916 | 2,163,864,658 | 1.53% |
| 2025-09-11 | 84.55 | 101.44 | 81.39 | 101.44 | 72.42 | qfq | 19,449,233 | 1,812,430,789 | 20.00% |
| 2025-09-10 | 93.46 | 93.86 | 83.90 | 84.53 | 60.35 | qfq | 14,641,588 | 1,278,883,872 | -5.24% |
| 2025-09-09 | 85.06 | 94.47 | 83.00 | 89.20 | 63.68 | qfq | 14,560,227 | 1,305,001,054 | 1.02% |
| 2025-09-08 | 96.38 | 96.40 | 82.02 | 88.30 | 63.04 | qfq | 18,975,500 | 1,645,786,625 | -4.82% |
| 2025-09-05 | 79.78 | 92.77 | 78.12 | 92.77 | 66.23 | qfq | 20,343,964 | 1,749,515,580 | 20.00% |
| 2025-09-04 | 90.90 | 95.08 | 75.89 | 77.31 | 55.19 | qfq | 18,077,283 | 1,527,667,307 | -8.02% |
| 2025-09-03 | 85.00 | 88.00 | 80.00 | 84.05 | 60.01 | qfq | 14,851,844 | 1,245,840,350 | 0.06% |
| 2025-09-02 | 88.35 | 95.98 | 82.70 | 84.00 | 59.97 | qfq | 19,899,641 | 1,771,980,587 | -1.75% |
| 2025-09-01 | 70.85 | 85.50 | 69.08 | 85.50 | 61.04 | qfq | 14,474,896 | 1,129,198,931 | 20.00% |
| 2025-08-29 | 69.19 | 73.70 | 66.06 | 71.25 | 50.87 | qfq | 14,011,063 | 979,402,444 | 2.87% |
| 2025-08-28 | 63.10 | 69.66 | 62.71 | 69.26 | 49.45 | qfq | 15,555,240 | 1,038,411,767 | 10.53% |
| 2025-08-27 | 61.18 | 65.59 | 61.18 | 62.66 | 44.74 | qfq | 11,868,656 | 756,186,533 | 2.22% |
| 2025-08-26 | 63.68 | 63.93 | 61.25 | 61.30 | 43.76 | qfq | 8,641,007 | 537,853,247 | -4.22% |
| 2025-08-25 | 65.05 | 66.87 | 62.31 | 64.00 | 45.69 | qfq | 14,473,835 | 929,162,557 | 2.94% |
| 2025-08-22 | 61.50 | 63.89 | 60.86 | 62.17 | 44.39 | qfq | 10,824,727 | 674,382,776 | 0.27% |
| 2025-08-21 | 65.73 | 67.73 | 61.38 | 62.00 | 44.26 | qfq | 15,204,562 | 962,640,625 | -8.15% |
| 2025-08-20 | 66.22 | 68.60 | 62.50 | 67.50 | 48.19 | qfq | 17,788,273 | 1,180,348,642 | 0.10% |
| 2025-08-19 | 70.03 | 75.58 | 66.66 | 67.43 | 48.14 | qfq | 25,973,774 | 1,819,358,023 | 4.22% |
| 2025-08-18 | 59.99 | 64.70 | 59.99 | 64.70 | 46.19 | qfq | 14,319,357 | 889,251,674 | 19.99% |
| 2025-08-15 | 50.00 | 55.63 | 47.69 | 53.92 | 38.50 | qfq | 21,204,875 | 1,098,333,372 | 11.18% |
| 2025-08-14 | 46.98 | 51.80 | 46.80 | 48.50 | 34.63 | qfq | 15,872,138 | 787,012,913 | 4.80% |
| 2025-08-13 | 45.49 | 46.29 | 45.19 | 46.28 | 33.04 | qfq | 5,950,637 | 272,681,608 | 1.89% |
| 2025-08-12 | 44.68 | 45.43 | 44.36 | 45.42 | 32.43 | qfq | 3,925,409 | 176,451,853 | 1.25% |
| 2025-08-11 | 44.15 | 45.05 | 43.78 | 44.86 | 32.03 | qfq | 5,372,254 | 238,293,512 | 1.68% |
| 2025-08-08 | 43.71 | 44.35 | 42.90 | 44.12 | 31.50 | qfq | 6,417,292 | 281,517,867 | -3.25% |
| 2025-08-07 | 47.10 | 47.26 | 45.21 | 45.60 | 32.56 | qfq | 5,378,274 | 247,992,535 | -3.10% |
| 2025-08-06 | 46.55 | 47.50 | 46.12 | 47.06 | 33.60 | qfq | 3,301,030 | 154,858,517 | 0.45% |
| 2025-08-05 | 47.50 | 47.86 | 46.37 | 46.85 | 33.45 | qfq | 4,613,743 | 217,358,158 | -0.17% |
| 2025-08-04 | 46.40 | 47.53 | 45.98 | 46.93 | 33.51 | qfq | 4,119,840 | 192,799,591 | 0.36% |
| 2025-08-01 | 48.25 | 48.49 | 46.23 | 46.76 | 33.38 | qfq | 5,947,560 | 280,600,453 | -3.49% |
| 2025-07-31 | 48.13 | 51.63 | 48.13 | 48.45 | 34.59 | qfq | 9,146,431 | 450,400,765 | -0.31% |
| 2025-07-30 | 47.76 | 49.52 | 46.70 | 48.60 | 34.70 | qfq | 9,035,348 | 436,613,851 | 1.78% |
| 2025-07-29 | 44.44 | 48.55 | 44.33 | 47.75 | 34.09 | qfq | 11,617,529 | 542,377,228 | 6.25% |
| 2025-07-28 | 43.80 | 45.50 | 43.50 | 44.94 | 32.08 | qfq | 7,395,555 | 330,968,005 | 2.84% |
| 2025-07-25 | 42.90 | 43.89 | 42.13 | 43.70 | 31.20 | qfq | 5,435,226 | 233,685,038 | 1.84% |
| 2025-07-24 | 42.91 | 43.75 | 42.55 | 42.91 | 30.64 | qfq | 5,109,194 | 220,308,045 | 1.11% |
| 2025-07-23 | 42.45 | 42.89 | 41.50 | 42.44 | 30.30 | qfq | 3,894,252 | 164,395,970 | -0.96% |
| 2025-07-22 | 41.98 | 44.58 | 41.81 | 42.85 | 30.59 | qfq | 7,009,030 | 303,978,227 | 2.00% |
| 2025-07-21 | 42.06 | 42.48 | 41.60 | 42.01 | 29.99 | qfq | 3,088,829 | 129,864,018 | 0.02% |
| 2025-07-18 | 42.44 | 42.96 | 41.55 | 42.00 | 29.99 | qfq | 3,774,842 | 158,287,242 | -1.34% |
| 2025-07-17 | 41.33 | 43.33 | 41.04 | 42.57 | 30.39 | qfq | 5,373,948 | 228,814,928 | 3.08% |
| 2025-07-16 | 41.10 | 42.28 | 40.67 | 41.30 | 29.49 | qfq | 3,938,735 | 163,830,296 | 0.73% |
| 2025-07-15 | 40.92 | 42.33 | 40.66 | 41.00 | 29.27 | qfq | 4,370,581 | 181,389,169 | 0.44% |
| 2025-07-14 | 41.45 | 41.45 | 40.59 | 40.82 | 29.14 | qfq | 2,337,300 | 95,670,324 | -0.85% |
| 2025-07-11 | 41.38 | 41.59 | 40.71 | 41.17 | 29.39 | qfq | 2,479,489 | 102,021,491 | -0.72% |
| 2025-07-10 | 40.99 | 42.23 | 40.66 | 41.47 | 29.61 | qfq | 4,298,831 | 178,400,245 | 1.87% |
| 2025-07-09 | 41.70 | 41.73 | 40.57 | 40.71 | 29.06 | qfq | 2,912,407 | 119,626,238 | -2.40% |
| 2025-07-08 | 40.85 | 41.93 | 40.49 | 41.71 | 29.78 | qfq | 3,233,752 | 133,915,326 | 2.08% |
| 2025-07-07 | 41.43 | 41.43 | 40.29 | 40.86 | 29.17 | qfq | 2,207,164 | 89,822,581 | -1.38% |
| 2025-07-04 | 42.71 | 43.00 | 41.19 | 41.43 | 29.58 | qfq | 4,689,823 | 195,795,224 | -3.87% |
| 2025-07-03 | 42.06 | 44.17 | 42.00 | 43.10 | 30.77 | qfq | 4,467,100 | 191,835,222 | 2.77% |
| 2025-07-02 | 43.03 | 43.28 | 41.51 | 41.94 | 29.94 | qfq | 5,338,120 | 224,562,716 | -3.63% |
| 2025-07-01 | 45.30 | 45.60 | 43.02 | 43.52 | 31.07 | qfq | 6,668,539 | 291,778,390 | -3.29% |
| 2025-06-30 | 45.18 | 47.98 | 44.95 | 45.00 | 32.13 | qfq | 8,531,407 | 393,233,969 | 2.74% |
| 2025-06-27 | 42.67 | 44.55 | 42.30 | 43.80 | 31.27 | qfq | 5,644,264 | 246,287,135 | 3.55% |
| 2025-06-26 | 42.81 | 43.37 | 42.26 | 42.30 | 30.20 | qfq | 3,234,320 | 138,291,260 | -1.17% |
| 2025-06-25 | 43.92 | 43.92 | 42.30 | 42.80 | 30.56 | qfq | 3,717,469 | 159,158,038 | -0.60% |
| 2025-06-24 | 43.68 | 44.07 | 42.79 | 43.06 | 30.74 | qfq | 3,035,473 | 131,323,953 | -0.74% |
| 2025-06-23 | 42.00 | 44.49 | 41.66 | 43.38 | 30.97 | qfq | 3,902,598 | 169,899,114 | 1.85% |
| 2025-06-20 | 44.01 | 44.64 | 42.52 | 42.59 | 30.41 | qfq | 3,845,610 | 165,885,406 | -2.52% |
| 2025-06-19 | 44.90 | 45.30 | 43.50 | 43.69 | 31.19 | qfq | 3,583,267 | 158,560,097 | -2.26% |
| 2025-06-18 | 43.03 | 45.23 | 42.95 | 44.70 | 31.91 | qfq | 5,368,210 | 237,826,182 | 3.38% |
| 2025-06-17 | 43.78 | 44.36 | 42.97 | 43.24 | 30.87 | qfq | 3,620,149 | 157,960,229 | -0.98% |
| 2025-06-16 | 41.94 | 44.20 | 41.94 | 43.67 | 31.18 | qfq | 5,256,760 | 229,143,948 | 3.63% |
| 2025-06-13 | 41.59 | 43.13 | 41.59 | 42.14 | 30.09 | qfq | 3,579,962 | 151,814,366 | -0.21% |
| 2025-06-12 | 40.10 | 43.40 | 39.80 | 42.23 | 30.15 | qfq | 6,569,673 | 276,714,099 | 5.73% |
| 2025-06-11 | 40.04 | 40.75 | 39.80 | 39.94 | 28.51 | qfq | 1,861,006 | 74,814,560 | -0.55% |
| 2025-06-10 | 41.70 | 42.40 | 39.61 | 40.16 | 28.67 | qfq | 3,977,374 | 161,336,783 | -4.36% |
| 2025-06-09 | 42.02 | 42.88 | 41.77 | 41.99 | 29.98 | qfq | 3,016,031 | 127,443,697 | -0.24% |
| 2025-06-06 | 42.23 | 42.86 | 41.66 | 42.09 | 30.05 | qfq | 2,813,931 | 118,577,185 | -0.02% |
| 2025-06-05 | 40.29 | 42.86 | 40.07 | 42.10 | 30.06 | qfq | 5,185,340 | 216,279,605 | 4.36% |
| 2025-06-04 | 38.51 | 40.87 | 38.31 | 40.34 | 28.80 | qfq | 4,033,816 | 161,895,886 | 4.81% |
| 2025-06-03 | 39.28 | 39.28 | 38.30 | 38.49 | 27.48 | qfq | 1,603,014 | 61,830,424 | -0.90% |
| 2025-05-30 | 40.17 | 40.17 | 38.72 | 38.84 | 27.73 | qfq | 2,030,529 | 79,415,557 | -3.67% |
| 2025-05-29 | 38.99 | 40.77 | 38.99 | 40.32 | 28.79 | qfq | 2,896,767 | 116,706,242 | 3.68% |
| 2025-05-28 | 39.07 | 39.94 | 38.41 | 38.89 | 27.77 | qfq | 1,892,159 | 74,109,635 | -0.05% |
| 2025-05-27 | 39.16 | 39.46 | 38.41 | 38.91 | 27.78 | qfq | 2,145,717 | 83,689,679 | -1.32% |
| 2025-05-26 | 39.08 | 40.13 | 38.91 | 39.43 | 28.15 | qfq | 2,509,020 | 99,267,251 | 1.26% |
| 2025-05-23 | 39.80 | 40.10 | 38.86 | 38.94 | 27.80 | qfq | 1,795,459 | 70,740,827 | -2.09% |
| 2025-05-22 | 39.79 | 40.65 | 39.43 | 39.77 | 28.39 | qfq | 2,020,013 | 80,989,482 | -0.10% |
| 2025-05-21 | 40.62 | 41.11 | 39.42 | 39.81 | 28.42 | qfq | 2,984,112 | 119,210,103 | -3.16% |
| 2025-05-20 | 42.20 | 42.49 | 41.00 | 41.11 | 29.35 | qfq | 3,076,337 | 127,727,128 | -2.51% |
| 2025-05-19 | 41.20 | 42.58 | 41.19 | 42.17 | 30.11 | qfq | 4,789,031 | 201,916,334 | 3.16% |
| 2025-05-16 | 40.29 | 41.59 | 40.04 | 40.88 | 29.19 | qfq | 3,625,121 | 148,763,896 | 1.11% |
| 2025-05-15 | 41.07 | 41.79 | 39.35 | 40.43 | 28.86 | qfq | 4,140,119 | 167,848,918 | -1.63% |
| 2025-05-14 | 41.50 | 43.58 | 41.10 | 41.10 | 29.34 | qfq | 8,426,574 | 355,852,648 | 3.74% |
| 2025-05-13 | 39.80 | 41.59 | 39.40 | 39.62 | 28.29 | qfq | 4,874,919 | 196,416,159 | 1.98% |
| 2025-05-12 | 39.20 | 39.70 | 38.36 | 38.85 | 27.74 | qfq | 2,662,467 | 103,261,184 | 0.34% |
| 2025-05-09 | 38.80 | 39.99 | 38.21 | 38.72 | 27.64 | qfq | 3,858,498 | 151,226,530 | -0.46% |
| 2025-05-08 | 37.94 | 39.58 | 37.82 | 38.90 | 27.77 | qfq | 3,102,107 | 120,748,026 | 2.02% |
| 2025-05-07 | 38.20 | 39.16 | 37.61 | 38.13 | 27.22 | qfq | 3,648,664 | 139,970,728 | 1.11% |
| 2025-05-06 | 36.62 | 37.85 | 36.62 | 37.71 | 26.92 | qfq | 2,130,230 | 79,812,874 | 2.98% |
| 2025-04-30 | 35.60 | 36.84 | 35.60 | 36.62 | 26.14 | qfq | 2,253,111 | 82,029,075 | 1.52% |
| 2025-04-29 | 35.60 | 36.39 | 35.33 | 36.07 | 25.75 | qfq | 1,305,031 | 47,048,486 | 0.47% |
| 2025-04-28 | 35.79 | 36.29 | 35.28 | 35.90 | 25.58 | qfq | 1,603,953 | 57,254,081 | -0.28% |
| 2025-04-25 | 35.08 | 36.45 | 34.88 | 36.00 | 25.65 | qfq | 2,130,035 | 76,363,393 | 2.62% |
| 2025-04-24 | 36.32 | 36.46 | 34.79 | 35.08 | 25.00 | qfq | 2,403,555 | 85,435,033 | -3.39% |
| 2025-04-23 | 36.50 | 36.69 | 35.91 | 36.31 | 25.87 | qfq | 3,045,501 | 110,464,092 | 1.45% |
| 2025-04-22 | 35.19 | 36.80 | 34.82 | 35.79 | 25.50 | qfq | 2,917,191 | 104,820,555 | 1.10% |
| 2025-04-21 | 35.09 | 35.45 | 34.79 | 35.40 | 25.22 | qfq | 1,729,646 | 60,845,194 | 1.69% |
| 2025-04-18 | 34.99 | 35.38 | 34.35 | 34.81 | 24.80 | qfq | 1,202,113 | 41,797,251 | -0.80% |
| 2025-04-17 | 34.50 | 35.95 | 34.50 | 35.09 | 25.00 | qfq | 1,820,060 | 64,456,746 | 0.34% |
| 2025-04-16 | 35.18 | 35.94 | 34.30 | 34.97 | 24.92 | qfq | 2,035,951 | 71,366,380 | -1.77% |
| 2025-04-15 | 35.62 | 36.19 | 35.08 | 35.60 | 25.37 | qfq | 1,851,089 | 65,579,436 | -0.48% |
| 2025-04-14 | 35.99 | 36.60 | 35.58 | 35.77 | 25.49 | qfq | 3,060,862 | 110,573,770 | 1.48% |
| 2025-04-11 | 34.05 | 35.85 | 33.80 | 35.25 | 25.12 | qfq | 3,549,174 | 125,023,405 | 1.44% |
| 2025-04-10 | 33.63 | 35.00 | 33.63 | 34.75 | 24.76 | qfq | 4,595,096 | 158,356,016 | 5.95% |
| 2025-04-09 | 31.10 | 33.13 | 29.11 | 32.80 | 23.37 | qfq | 4,736,610 | 149,112,436 | 3.40% |
| 2025-04-08 | 31.95 | 33.15 | 30.53 | 31.72 | 22.60 | qfq | 4,858,247 | 154,457,783 | 2.99% |
| 2025-04-07 | 35.90 | 35.93 | 30.80 | 30.80 | 21.95 | qfq | 6,570,765 | 216,117,114 | -20.00% |
| 2025-04-03 | 39.03 | 40.01 | 38.37 | 38.50 | 27.43 | qfq | 2,190,220 | 85,439,375 | -3.46% |
| 2025-04-02 | 40.33 | 41.00 | 39.80 | 39.88 | 28.42 | qfq | 1,952,464 | 78,656,081 | 0.71% |
| 2025-04-01 | 39.41 | 39.88 | 39.19 | 39.60 | 28.22 | qfq | 1,570,962 | 62,141,772 | 0.64% |
| 2025-03-31 | 38.70 | 39.48 | 38.28 | 39.35 | 28.04 | qfq | 1,830,133 | 71,374,622 | 1.44% |
| 2025-03-28 | 40.01 | 40.75 | 38.74 | 38.79 | 27.64 | qfq | 2,548,565 | 100,881,664 | -3.79% |
| 2025-03-27 | 39.65 | 41.35 | 38.36 | 40.32 | 28.73 | qfq | 4,082,072 | 162,033,656 | 0.67% |
| 2025-03-26 | 40.28 | 40.62 | 39.90 | 40.05 | 28.54 | qfq | 2,063,085 | 82,890,079 | -0.69% |
| 2025-03-25 | 41.44 | 41.44 | 40.16 | 40.33 | 28.74 | qfq | 2,025,950 | 82,505,815 | -1.22% |
| 2025-03-24 | 42.35 | 42.38 | 39.51 | 40.83 | 29.09 | qfq | 4,875,027 | 198,640,686 | -3.77% |
| 2025-03-21 | 42.08 | 42.78 | 41.72 | 42.43 | 30.23 | qfq | 3,667,774 | 154,907,585 | 0.62% |
| 2025-03-20 | 42.47 | 42.75 | 42.08 | 42.17 | 30.05 | qfq | 2,846,847 | 120,686,815 | -0.31% |
| 2025-03-19 | 42.82 | 43.14 | 42.07 | 42.30 | 30.14 | qfq | 4,112,207 | 174,245,600 | -2.53% |
| 2025-03-18 | 43.58 | 43.80 | 42.39 | 43.40 | 30.93 | qfq | 5,348,208 | 229,665,305 | 0.28% |
| 2025-03-17 | 43.29 | 44.48 | 42.88 | 43.28 | 30.84 | qfq | 5,618,744 | 245,150,296 | 1.57% |
| 2025-03-14 | 43.55 | 43.99 | 41.68 | 42.61 | 30.36 | qfq | 9,154,052 | 389,546,942 | -4.61% |
| 2025-03-13 | 49.00 | 50.00 | 43.86 | 44.67 | 31.83 | qfq | 14,678,245 | 681,973,637 | -7.92% |
| 2025-02-26 | 48.63 | 49.98 | 47.50 | 48.51 | 34.57 | qfq | 6,440,903 | 313,119,636 | -1.24% |
| 2025-02-25 | 46.88 | 49.29 | 45.80 | 49.12 | 35.00 | qfq | 8,664,601 | 412,615,431 | 3.00% |
| 2025-02-24 | 48.18 | 48.69 | 46.76 | 47.69 | 33.98 | qfq | 6,048,101 | 287,516,009 | -0.67% |
| 2025-02-21 | 48.38 | 48.55 | 47.00 | 48.01 | 34.21 | qfq | 6,551,261 | 313,610,881 | 0.48% |
| 2025-02-20 | 48.23 | 48.70 | 46.90 | 47.78 | 34.05 | qfq | 7,555,081 | 360,087,469 | 1.99% |
| 2025-02-19 | 43.34 | 47.89 | 43.34 | 46.85 | 33.38 | qfq | 9,232,419 | 425,951,237 | 7.83% |
| 2025-02-18 | 45.55 | 45.95 | 43.37 | 43.45 | 30.96 | qfq | 5,418,053 | 241,405,611 | -4.71% |
| 2025-02-17 | 44.34 | 46.20 | 44.34 | 45.60 | 32.49 | qfq | 5,072,620 | 230,751,048 | 1.36% |
| 2025-02-14 | 45.90 | 46.77 | 44.50 | 44.99 | 32.06 | qfq | 7,700,844 | 348,369,474 | -3.02% |
| 2025-02-13 | 46.13 | 49.37 | 44.85 | 46.39 | 33.06 | qfq | 9,980,894 | 466,841,229 | 0.41% |
| 2025-02-12 | 45.99 | 46.77 | 45.39 | 46.20 | 32.92 | qfq | 6,202,721 | 286,276,791 | 0.26% |
| 2025-02-11 | 47.85 | 48.00 | 45.00 | 46.08 | 32.83 | qfq | 7,210,318 | 336,838,979 | -3.19% |
| 2025-02-10 | 46.27 | 48.50 | 45.29 | 47.60 | 33.92 | qfq | 9,727,279 | 458,562,264 | 5.26% |
| 2025-02-07 | 44.20 | 46.96 | 44.12 | 45.22 | 32.22 | qfq | 11,014,713 | 499,296,234 | 6.05% |
| 2025-02-06 | 40.25 | 42.64 | 40.24 | 42.64 | 30.38 | qfq | 4,810,460 | 201,562,313 | 4.51% |
| 2025-02-05 | 40.66 | 41.22 | 39.41 | 40.80 | 29.07 | qfq | 4,313,463 | 174,382,684 | 0.34% |
| 2025-01-27 | 42.90 | 43.00 | 40.65 | 40.66 | 28.97 | qfq | 5,021,820 | 209,214,653 | -6.46% |
| 2025-01-24 | 42.10 | 43.96 | 41.96 | 43.47 | 30.97 | qfq | 6,328,706 | 273,249,871 | 1.92% |
| 2025-01-23 | 42.40 | 44.18 | 42.15 | 42.65 | 30.39 | qfq | 8,169,975 | 353,602,431 | 2.75% |
| 2025-01-22 | 42.35 | 42.56 | 41.19 | 41.51 | 29.58 | qfq | 4,050,800 | 169,468,954 | -1.33% |
| 2025-01-21 | 42.01 | 42.27 | 40.91 | 42.07 | 29.98 | qfq | 5,307,673 | 221,153,620 | 1.25% |
| 2025-01-20 | 41.98 | 42.14 | 41.33 | 41.55 | 29.61 | qfq | 4,310,471 | 179,604,071 | 0.34% |
| 2025-01-17 | 40.21 | 43.20 | 40.18 | 41.41 | 29.51 | qfq | 6,884,386 | 287,186,650 | 0.51% |
| 2025-01-16 | 41.20 | 41.69 | 40.27 | 41.20 | 29.36 | qfq | 5,333,462 | 219,105,985 | 1.78% |
| 2025-01-15 | 40.05 | 40.74 | 39.12 | 40.48 | 28.84 | qfq | 4,431,799 | 176,858,799 | 1.07% |
| 2025-01-14 | 38.60 | 40.06 | 37.90 | 40.05 | 28.54 | qfq | 4,789,413 | 188,257,192 | 3.86% |
| 2025-01-13 | 37.05 | 39.00 | 36.01 | 38.56 | 27.48 | qfq | 4,103,888 | 155,193,999 | 4.10% |
| 2025-01-10 | 37.51 | 39.32 | 37.02 | 37.04 | 26.39 | qfq | 3,925,801 | 150,442,832 | -1.41% |
| 2025-01-09 | 37.98 | 38.66 | 37.13 | 37.57 | 26.77 | qfq | 2,535,636 | 95,944,901 | -1.24% |
| 2025-01-08 | 38.31 | 38.50 | 36.44 | 38.04 | 27.11 | qfq | 2,822,775 | 105,926,216 | -0.81% |
| 2025-01-07 | 36.17 | 38.35 | 36.17 | 38.35 | 27.33 | qfq | 3,575,200 | 133,010,798 | 6.53% |
| 2025-01-06 | 37.58 | 38.20 | 35.80 | 36.00 | 25.65 | qfq | 3,551,803 | 131,434,517 | -5.26% |
| 2025-01-03 | 40.00 | 40.75 | 38.00 | 38.00 | 27.08 | qfq | 4,597,305 | 178,927,418 | -4.76% |
| 2025-01-02 | 39.65 | 41.95 | 38.86 | 39.90 | 28.43 | qfq | 5,194,759 | 210,911,058 | -0.70% |
| 2024-12-31 | 42.18 | 42.24 | 40.18 | 40.18 | 28.63 | qfq | 4,467,199 | 182,237,420 | -4.72% |
| 2024-12-30 | 41.17 | 42.42 | 39.70 | 42.17 | 30.05 | qfq | 5,202,438 | 216,902,226 | 2.01% |
| 2024-12-27 | 41.16 | 42.50 | 40.90 | 41.34 | 29.46 | qfq | 5,467,674 | 228,638,473 | -0.51% |
| 2024-12-26 | 39.35 | 41.98 | 38.88 | 41.55 | 29.61 | qfq | 6,373,213 | 261,859,959 | 5.94% |
| 2024-12-25 | 40.15 | 40.22 | 38.87 | 39.22 | 27.95 | qfq | 3,650,043 | 143,787,844 | -2.87% |
| 2024-12-24 | 40.34 | 40.80 | 39.31 | 40.38 | 28.77 | qfq | 4,885,327 | 195,058,731 | 0.20% |
| 2024-12-23 | 41.97 | 42.77 | 40.30 | 40.30 | 28.72 | qfq | 6,089,804 | 250,731,679 | -4.62% |
| 2024-12-20 | 39.80 | 43.27 | 39.50 | 42.25 | 30.11 | qfq | 9,624,356 | 403,179,418 | 4.45% |
| 2024-12-19 | 39.06 | 40.70 | 38.80 | 40.45 | 28.82 | qfq | 7,195,472 | 286,835,885 | 1.38% |
| 2024-12-18 | 40.00 | 41.00 | 38.20 | 39.90 | 28.43 | qfq | 7,568,938 | 301,402,199 | 5.70% |
| 2024-12-17 | 38.98 | 40.18 | 37.51 | 37.75 | 26.90 | qfq | 4,925,850 | 190,054,609 | -3.35% |
| 2024-12-16 | 40.20 | 40.47 | 38.62 | 39.06 | 27.83 | qfq | 4,734,771 | 188,181,655 | -0.74% |
| 2024-12-13 | 41.07 | 41.63 | 39.34 | 39.35 | 28.04 | qfq | 5,672,469 | 227,915,757 | -4.93% |
| 2024-12-12 | 43.00 | 43.03 | 40.52 | 41.39 | 29.49 | qfq | 7,403,079 | 306,399,327 | -2.17% |
| 2024-12-11 | 39.45 | 42.68 | 39.36 | 42.31 | 30.15 | qfq | 11,667,635 | 481,977,229 | 9.61% |
| 2024-12-10 | 39.30 | 39.87 | 38.50 | 38.60 | 27.50 | qfq | 5,132,982 | 201,340,770 | 1.71% |
| 2024-12-09 | 38.95 | 39.20 | 37.56 | 37.95 | 27.04 | qfq | 3,894,957 | 148,809,961 | -3.53% |
| 2024-12-06 | 38.66 | 39.63 | 37.35 | 39.34 | 28.03 | qfq | 5,826,984 | 224,467,761 | 1.58% |
| 2024-12-05 | 38.14 | 39.46 | 38.14 | 38.73 | 27.60 | qfq | 3,575,435 | 139,165,888 | 0.36% |
| 2024-12-04 | 40.03 | 40.90 | 38.25 | 38.59 | 27.50 | qfq | 4,219,315 | 166,447,816 | -2.06% |
| 2024-12-03 | 40.57 | 40.79 | 39.34 | 39.40 | 28.07 | qfq | 4,537,579 | 181,407,733 | -2.88% |
| 2024-12-02 | 38.86 | 40.57 | 38.21 | 40.57 | 28.91 | qfq | 7,181,229 | 282,574,404 | 4.78% |
| 2024-11-29 | 38.66 | 40.28 | 37.70 | 38.72 | 27.59 | qfq | 5,222,019 | 203,451,697 | 0.05% |
| 2024-11-28 | 39.17 | 39.98 | 38.08 | 38.70 | 27.58 | qfq | 4,528,854 | 176,925,798 | -1.20% |
| 2024-11-27 | 37.01 | 39.49 | 35.20 | 39.17 | 27.91 | qfq | 5,173,188 | 193,869,850 | 4.68% |
| 2024-11-26 | 38.53 | 39.00 | 37.34 | 37.42 | 26.66 | qfq | 3,358,302 | 128,064,219 | -2.22% |
| 2024-11-25 | 39.01 | 39.20 | 37.23 | 38.27 | 27.27 | qfq | 4,775,142 | 181,816,114 | -0.80% |
| 2024-11-22 | 41.33 | 41.88 | 38.39 | 38.58 | 27.49 | qfq | 6,341,681 | 253,830,971 | -7.44% |
| 2024-11-21 | 42.00 | 42.39 | 41.00 | 41.68 | 29.70 | qfq | 4,190,738 | 174,241,594 | -1.49% |
| 2024-11-20 | 40.88 | 42.40 | 40.42 | 42.31 | 30.15 | qfq | 5,958,535 | 248,318,893 | 3.32% |
| 2024-11-19 | 39.50 | 41.00 | 38.81 | 40.95 | 29.18 | qfq | 5,266,776 | 210,078,588 | 5.08% |
| 2024-11-18 | 40.54 | 41.50 | 38.00 | 38.97 | 27.77 | qfq | 7,101,444 | 278,698,362 | -4.46% |
| 2024-11-15 | 43.43 | 44.98 | 40.61 | 40.79 | 29.07 | qfq | 7,062,391 | 300,909,182 | -5.78% |
| 2024-11-14 | 45.50 | 46.05 | 43.01 | 43.29 | 30.85 | qfq | 7,385,015 | 329,031,487 | -6.42% |
| 2024-11-13 | 45.73 | 49.00 | 44.68 | 46.26 | 32.96 | qfq | 10,524,793 | 491,355,031 | 1.16% |
| 2024-11-12 | 52.00 | 52.13 | 44.75 | 45.73 | 32.59 | qfq | 15,198,515 | 714,254,605 | -6.58% |
| 2024-11-11 | 42.14 | 48.95 | 42.14 | 48.95 | 34.88 | qfq | 16,280,022 | 756,458,355 | 20.00% |
| 2024-11-08 | 37.50 | 41.77 | 36.80 | 40.79 | 29.07 | qfq | 13,447,239 | 531,849,567 | 11.14% |
| 2024-11-07 | 36.99 | 37.21 | 36.01 | 36.70 | 26.15 | qfq | 5,576,791 | 203,843,977 | -1.77% |
| 2024-11-06 | 36.50 | 38.37 | 35.58 | 37.36 | 26.55 | qfq | 8,885,336 | 327,597,766 | 1.60% |
| 2024-11-05 | 35.00 | 36.93 | 34.62 | 36.77 | 26.13 | qfq | 8,674,380 | 312,899,746 | 4.22% |
| 2024-11-04 | 34.89 | 36.50 | 33.50 | 35.28 | 25.07 | qfq | 8,029,922 | 282,776,623 | 2.86% |
| 2024-11-01 | 37.30 | 41.83 | 34.30 | 34.30 | 24.38 | qfq | 15,371,310 | 582,775,855 | -4.19% |
| 2024-10-31 | 33.84 | 36.58 | 33.12 | 35.80 | 25.44 | qfq | 9,208,743 | 324,891,224 | 5.26% |
| 2024-10-30 | 33.30 | 34.56 | 33.05 | 34.01 | 24.17 | qfq | 5,294,945 | 179,626,404 | 1.22% |
| 2024-10-29 | 34.81 | 35.20 | 33.50 | 33.60 | 23.88 | qfq | 5,021,436 | 171,672,440 | -3.11% |
| 2024-10-28 | 35.55 | 36.00 | 34.48 | 34.68 | 24.65 | qfq | 5,973,501 | 210,288,915 | -1.42% |
| 2024-10-25 | 34.65 | 35.47 | 33.82 | 35.18 | 25.00 | qfq | 6,179,350 | 214,795,936 | 1.71% |
| 2024-10-24 | 34.22 | 35.98 | 33.85 | 34.59 | 24.58 | qfq | 5,855,079 | 202,707,687 | -1.14% |
| 2024-10-23 | 34.60 | 37.00 | 34.37 | 34.99 | 24.87 | qfq | 9,206,339 | 329,590,365 | -0.11% |
| 2024-10-22 | 36.59 | 36.62 | 34.10 | 35.03 | 24.89 | qfq | 14,037,809 | 494,621,186 | -4.29% |
| 2024-10-21 | 32.61 | 37.30 | 32.30 | 36.60 | 26.01 | qfq | 19,863,533 | 707,138,129 | 17.76% |
| 2024-10-18 | 29.16 | 31.83 | 28.94 | 31.08 | 22.09 | qfq | 8,328,512 | 254,886,159 | 6.66% |
| 2024-10-17 | 29.17 | 29.75 | 28.90 | 29.14 | 20.71 | qfq | 4,496,019 | 131,793,416 | 0.07% |
| 2024-10-16 | 28.30 | 30.26 | 28.30 | 29.12 | 20.69 | qfq | 4,792,422 | 140,001,763 | 0.73% |
| 2024-10-15 | 29.00 | 30.50 | 28.70 | 28.91 | 20.55 | qfq | 4,437,961 | 131,272,443 | -0.99% |
| 2024-10-14 | 27.90 | 29.28 | 27.02 | 29.20 | 20.75 | qfq | 4,458,867 | 126,246,592 | 4.66% |
| 2024-10-11 | 28.30 | 29.50 | 27.62 | 27.90 | 19.83 | qfq | 4,949,471 | 140,496,608 | -6.25% |
| 2024-10-10 | 31.04 | 31.34 | 29.30 | 29.76 | 21.15 | qfq | 5,951,606 | 180,629,832 | -0.83% |
| 2024-10-09 | 33.60 | 33.60 | 29.96 | 30.01 | 21.33 | qfq | 9,299,070 | 294,692,818 | -13.01% |
| 2024-10-08 | 34.56 | 34.80 | 30.65 | 34.50 | 24.52 | qfq | 12,010,809 | 396,763,780 | 18.84% |
| 2024-09-30 | 26.00 | 29.26 | 25.50 | 29.03 | 20.63 | qfq | 8,388,315 | 227,476,672 | 18.25% |
| 2024-09-27 | 23.14 | 24.79 | 23.14 | 24.55 | 17.45 | qfq | 3,166,437 | 76,025,506 | 6.19% |
| 2024-09-26 | 22.38 | 23.13 | 22.17 | 23.12 | 16.43 | qfq | 3,114,569 | 71,004,729 | 3.26% |
| 2024-09-25 | 22.60 | 23.07 | 22.37 | 22.39 | 15.91 | qfq | 3,168,191 | 71,959,603 | -0.27% |
| 2024-09-24 | 21.34 | 22.47 | 21.34 | 22.45 | 15.95 | qfq | 3,260,582 | 71,900,881 | 4.52% |
| 2024-09-23 | 21.44 | 21.84 | 21.18 | 21.48 | 15.26 | qfq | 1,816,311 | 39,287,606 | 0.05% |
| 2024-09-20 | 21.42 | 21.73 | 21.29 | 21.47 | 15.26 | qfq | 1,898,260 | 40,877,423 | -0.09% |
| 2024-09-19 | 21.59 | 22.37 | 21.38 | 21.49 | 15.27 | qfq | 3,022,637 | 65,935,814 | -0.28% |
| 2024-09-18 | 22.62 | 22.79 | 21.52 | 21.55 | 15.31 | qfq | 3,350,302 | 73,627,988 | 1.17% |
| 2024-09-13 | 22.08 | 22.31 | 21.30 | 21.30 | 15.14 | qfq | 1,589,110 | 34,664,806 | -3.49% |
| 2024-09-12 | 22.75 | 22.85 | 22.04 | 22.07 | 15.68 | qfq | 1,652,891 | 36,931,173 | -2.13% |
| 2024-09-11 | 22.66 | 22.81 | 22.40 | 22.55 | 16.03 | qfq | 1,322,731 | 29,841,379 | -0.88% |
| 2024-09-10 | 22.03 | 22.97 | 21.65 | 22.75 | 16.17 | qfq | 2,722,534 | 61,017,900 | 3.22% |
| 2024-09-09 | 22.00 | 22.54 | 21.96 | 22.04 | 15.66 | qfq | 1,512,804 | 33,521,706 | -0.36% |
| 2024-09-06 | 22.80 | 22.80 | 22.09 | 22.12 | 15.72 | qfq | 1,953,629 | 43,659,126 | -2.98% |
| 2024-09-05 | 22.70 | 23.15 | 22.60 | 22.80 | 16.20 | qfq | 1,764,094 | 40,291,119 | 0.53% |
| 2024-09-04 | 22.60 | 22.93 | 22.34 | 22.68 | 16.12 | qfq | 2,129,389 | 48,218,030 | 0.27% |
| 2024-09-03 | 22.58 | 23.10 | 22.33 | 22.62 | 16.08 | qfq | 2,891,303 | 65,801,484 | 0.18% |
| 2024-09-02 | 22.93 | 23.40 | 22.55 | 22.58 | 16.05 | qfq | 5,628,079 | 129,402,456 | 3.39% |
| 2024-08-30 | 20.80 | 22.18 | 20.80 | 21.84 | 15.52 | qfq | 2,590,434 | 56,409,266 | 4.05% |
| 2024-08-29 | 20.72 | 21.22 | 20.50 | 20.99 | 14.92 | qfq | 1,909,899 | 39,959,067 | 0.82% |
| 2024-08-28 | 20.63 | 20.98 | 20.33 | 20.82 | 14.80 | qfq | 1,199,976 | 24,804,055 | 0.58% |
| 2024-08-27 | 21.30 | 21.52 | 20.69 | 20.70 | 14.71 | qfq | 1,319,127 | 27,780,359 | -2.95% |
| 2024-08-26 | 21.30 | 21.68 | 21.14 | 21.33 | 15.16 | qfq | 1,312,535 | 28,125,911 | 1.04% |
| 2024-08-23 | 20.73 | 21.30 | 20.73 | 21.11 | 15.00 | qfq | 1,703,000 | 35,808,912 | 0.67% |
| 2024-08-22 | 21.80 | 21.99 | 20.89 | 20.97 | 14.90 | qfq | 2,100,525 | 44,782,214 | -4.20% |
| 2024-08-21 | 21.79 | 22.35 | 21.64 | 21.89 | 15.56 | qfq | 1,845,442 | 40,703,304 | 0.41% |
| 2024-08-20 | 22.24 | 22.83 | 21.60 | 21.80 | 15.49 | qfq | 2,351,035 | 52,119,282 | -1.98% |
| 2024-08-19 | 22.88 | 22.88 | 22.13 | 22.24 | 15.80 | qfq | 2,377,936 | 53,432,450 | -2.28% |
| 2024-08-16 | 22.30 | 23.20 | 22.21 | 22.76 | 16.17 | qfq | 4,082,698 | 93,442,343 | 2.57% |
| 2024-08-15 | 21.80 | 22.58 | 21.80 | 22.19 | 15.77 | qfq | 2,118,699 | 47,072,086 | 0.00% |
| 2024-08-14 | 21.75 | 22.48 | 21.66 | 22.19 | 15.77 | qfq | 1,605,024 | 35,323,432 | 2.02% |
| 2024-08-13 | 21.35 | 21.96 | 21.34 | 21.75 | 15.46 | qfq | 1,415,357 | 30,648,313 | 2.11% |
| 2024-08-12 | 21.50 | 21.66 | 21.15 | 21.30 | 15.14 | qfq | 1,119,104 | 23,879,956 | -1.93% |
| 2024-08-09 | 22.07 | 22.29 | 21.71 | 21.72 | 15.44 | qfq | 1,670,373 | 36,691,319 | -1.59% |
| 2024-08-08 | 22.09 | 22.37 | 21.80 | 22.07 | 15.68 | qfq | 2,223,849 | 49,221,043 | 0.91% |
| 2024-08-07 | 21.84 | 22.35 | 21.74 | 21.87 | 15.54 | qfq | 1,861,893 | 41,064,588 | 1.02% |
| 2024-08-06 | 22.00 | 22.15 | 21.40 | 21.65 | 15.39 | qfq | 1,566,247 | 33,902,604 | 1.45% |
| 2024-08-05 | 22.00 | 22.64 | 21.25 | 21.34 | 15.17 | qfq | 3,608,197 | 78,889,172 | -5.74% |
| 2024-08-02 | 23.60 | 23.60 | 22.48 | 22.64 | 16.09 | qfq | 4,390,276 | 101,147,032 | -5.11% |
| 2024-08-01 | 24.41 | 24.79 | 23.70 | 23.86 | 16.96 | qfq | 4,248,532 | 102,168,189 | -1.04% |
| 2024-07-31 | 24.21 | 24.97 | 23.51 | 24.11 | 17.13 | qfq | 4,923,121 | 118,530,581 | 6.21% |
| 2024-07-30 | 22.40 | 23.00 | 22.20 | 22.70 | 16.13 | qfq | 1,654,738 | 37,461,250 | 0.93% |
| 2024-07-29 | 22.56 | 22.88 | 22.20 | 22.49 | 15.98 | qfq | 1,161,998 | 26,228,241 | -0.27% |
| 2024-07-26 | 22.35 | 23.00 | 22.02 | 22.55 | 16.03 | qfq | 1,943,112 | 43,790,302 | 1.03% |
| 2024-07-25 | 22.22 | 22.67 | 21.88 | 22.32 | 15.86 | qfq | 1,739,124 | 38,748,800 | -0.93% |
| 2024-07-24 | 22.55 | 23.42 | 22.51 | 22.53 | 16.01 | qfq | 2,146,888 | 49,025,679 | -2.85% |
| 2024-07-23 | 24.41 | 24.42 | 23.15 | 23.19 | 16.48 | qfq | 3,199,039 | 75,706,891 | -5.04% |
| 2024-07-22 | 23.65 | 24.84 | 23.55 | 24.42 | 17.35 | qfq | 4,223,087 | 102,234,472 | 3.47% |
| 2024-07-19 | 22.89 | 24.20 | 22.71 | 23.60 | 16.77 | qfq | 3,304,979 | 78,158,593 | 2.39% |
| 2024-07-18 | 23.17 | 23.34 | 22.39 | 23.05 | 16.38 | qfq | 2,599,259 | 59,244,050 | -0.82% |
| 2024-07-17 | 24.30 | 24.39 | 23.24 | 23.24 | 16.52 | qfq | 2,471,671 | 58,814,337 | -3.21% |
| 2024-07-16 | 23.79 | 24.30 | 23.53 | 24.01 | 17.06 | qfq | 2,490,934 | 59,859,837 | 0.97% |
| 2024-07-15 | 23.84 | 24.25 | 23.30 | 23.78 | 16.90 | qfq | 2,579,094 | 61,339,907 | -0.29% |
| 2024-07-12 | 24.34 | 24.34 | 23.74 | 23.85 | 16.95 | qfq | 2,215,053 | 53,032,436 | -2.45% |
| 2024-07-11 | 24.08 | 24.45 | 23.66 | 24.45 | 17.38 | qfq | 3,446,006 | 82,890,447 | 4.26% |
| 2024-07-10 | 23.70 | 23.92 | 23.37 | 23.45 | 16.66 | qfq | 2,451,021 | 57,893,865 | -0.51% |
| 2024-07-09 | 22.39 | 23.80 | 22.02 | 23.57 | 16.75 | qfq | 4,330,593 | 100,415,559 | 5.51% |
| 2024-07-08 | 22.71 | 22.77 | 22.20 | 22.34 | 15.88 | qfq | 2,119,174 | 47,543,411 | -1.59% |
| 2024-07-05 | 22.35 | 22.94 | 21.86 | 22.70 | 16.13 | qfq | 2,362,488 | 52,763,428 | 1.07% |
| 2024-07-04 | 23.50 | 23.60 | 22.38 | 22.46 | 15.96 | qfq | 2,462,788 | 56,278,538 | -3.89% |
| 2024-07-03 | 23.70 | 23.78 | 23.10 | 23.37 | 16.54 | qfq | 2,526,938 | 59,186,350 | -1.23% |
| 2024-07-02 | 24.15 | 24.54 | 23.45 | 23.66 | 16.74 | qfq | 3,137,612 | 74,541,418 | -2.79% |
| 2024-07-01 | 24.38 | 24.64 | 23.38 | 24.34 | 17.22 | qfq | 3,649,245 | 87,336,788 | -0.69% |
| 2024-06-28 | 24.06 | 25.28 | 23.88 | 24.51 | 17.34 | qfq | 3,437,075 | 85,179,890 | 1.57% |
| 2024-06-27 | 25.58 | 25.79 | 24.10 | 24.13 | 17.07 | qfq | 4,308,127 | 106,744,034 | -6.47% |
| 2024-06-26 | 24.50 | 25.98 | 23.92 | 25.80 | 18.26 | qfq | 5,509,883 | 138,590,168 | 6.74% |
| 2024-06-25 | 25.35 | 25.36 | 23.88 | 24.17 | 17.10 | qfq | 3,419,233 | 83,547,497 | -3.01% |
| 2024-06-24 | 26.33 | 26.87 | 24.80 | 24.92 | 17.63 | qfq | 4,594,384 | 118,027,550 | -7.26% |
| 2024-06-21 | 26.96 | 27.51 | 26.17 | 26.87 | 19.01 | qfq | 4,891,402 | 130,576,759 | -1.39% |
| 2024-06-20 | 26.94 | 28.27 | 26.90 | 27.25 | 19.28 | qfq | 7,301,960 | 201,821,885 | 0.93% |
| 2024-06-19 | 26.75 | 27.57 | 25.97 | 27.00 | 19.11 | qfq | 6,316,136 | 168,993,908 | 0.00% |
| 2024-06-18 | 26.80 | 27.48 | 26.58 | 27.00 | 19.11 | qfq | 4,895,490 | 132,373,623 | 1.43% |
| 2024-06-17 | 26.63 | 27.20 | 26.30 | 26.62 | 18.84 | qfq | 4,821,592 | 129,202,339 | 1.26% |
| 2024-06-14 | 25.45 | 26.75 | 25.05 | 26.29 | 18.60 | qfq | 5,659,958 | 147,875,949 | 2.58% |
| 2024-06-13 | 24.83 | 26.28 | 24.71 | 25.63 | 18.14 | qfq | 5,502,755 | 140,987,958 | 3.81% |
| 2024-06-12 | 24.47 | 25.12 | 24.41 | 24.69 | 17.47 | qfq | 2,382,931 | 59,253,440 | 0.41% |
| 2024-06-11 | 23.30 | 24.67 | 23.11 | 24.59 | 17.40 | qfq | 3,667,500 | 87,760,401 | 4.24% |
| 2024-06-07 | 23.50 | 24.27 | 23.28 | 23.59 | 16.69 | qfq | 3,087,747 | 73,190,699 | 1.03% |
| 2024-06-06 | 24.54 | 24.97 | 23.26 | 23.35 | 16.52 | qfq | 3,845,080 | 91,482,023 | -4.69% |
| 2024-06-05 | 24.77 | 25.32 | 24.41 | 24.50 | 17.34 | qfq | 3,673,498 | 91,014,774 | -1.57% |
| 2024-06-04 | 25.90 | 26.28 | 24.68 | 24.89 | 17.61 | qfq | 3,686,255 | 92,274,005 | -4.71% |
| 2024-06-03 | 26.62 | 27.27 | 25.65 | 26.12 | 18.48 | qfq | 3,585,209 | 94,831,567 | -1.43% |
| 2024-05-31 | 25.92 | 27.04 | 25.78 | 26.50 | 18.75 | qfq | 2,448,108 | 65,184,883 | 1.61% |
| 2024-05-30 | 25.75 | 26.44 | 25.33 | 26.08 | 18.45 | qfq | 1,885,540 | 49,060,212 | 0.54% |
| 2024-05-29 | 26.25 | 26.59 | 25.90 | 25.94 | 18.36 | qfq | 2,396,821 | 62,895,693 | -0.38% |
| 2024-05-28 | 26.14 | 26.68 | 25.62 | 26.04 | 18.43 | qfq | 3,419,717 | 89,399,866 | -0.50% |
| 2024-05-27 | 26.52 | 26.78 | 24.70 | 26.17 | 18.52 | qfq | 6,130,804 | 155,329,478 | -2.53% |
| 2024-05-24 | 27.60 | 28.20 | 26.76 | 26.85 | 19.00 | qfq | 3,693,260 | 101,489,475 | -3.03% |
| 2024-05-23 | 28.32 | 28.66 | 27.51 | 27.69 | 19.59 | qfq | 2,681,669 | 74,751,899 | -1.39% |
| 2024-05-22 | 28.43 | 28.46 | 27.64 | 28.08 | 19.87 | qfq | 3,034,012 | 85,035,082 | -0.74% |
| 2024-05-21 | 28.89 | 29.21 | 28.20 | 28.29 | 20.02 | qfq | 3,521,429 | 100,596,653 | -3.45% |
| 2024-05-20 | 28.06 | 29.58 | 27.41 | 29.30 | 20.73 | qfq | 6,490,338 | 185,559,283 | 4.05% |
| 2024-05-17 | 27.30 | 28.50 | 26.77 | 28.16 | 19.93 | qfq | 5,469,990 | 151,780,344 | 2.40% |
| 2024-05-16 | 27.40 | 28.30 | 27.09 | 27.50 | 19.46 | qfq | 5,714,957 | 158,120,119 | 2.27% |
| 2024-05-15 | 26.80 | 27.78 | 26.42 | 26.89 | 19.03 | qfq | 3,282,618 | 89,248,155 | -0.77% |
| 2024-05-14 | 26.99 | 27.94 | 26.82 | 27.10 | 19.18 | qfq | 4,404,690 | 120,283,225 | 0.30% |
| 2024-05-13 | 26.99 | 27.75 | 26.51 | 27.02 | 19.12 | qfq | 4,856,096 | 131,181,446 | -0.99% |
| 2024-05-10 | 28.35 | 28.47 | 27.08 | 27.29 | 19.31 | qfq | 3,955,181 | 108,733,839 | -3.50% |
| 2024-05-09 | 28.57 | 28.76 | 28.03 | 28.28 | 20.01 | qfq | 3,726,097 | 105,816,338 | 0.07% |
| 2024-05-08 | 29.00 | 29.07 | 28.00 | 28.26 | 20.00 | qfq | 4,703,501 | 133,859,281 | -3.75% |
| 2024-05-07 | 29.45 | 30.50 | 28.88 | 29.36 | 20.78 | qfq | 4,948,631 | 146,829,185 | 0.17% |
| 2024-05-06 | 29.30 | 29.79 | 28.50 | 29.31 | 20.74 | qfq | 6,331,063 | 184,710,421 | -0.34% |
| 2024-04-30 | 30.19 | 31.00 | 29.29 | 29.41 | 20.81 | qfq | 7,446,950 | 222,518,307 | -2.58% |
| 2024-04-29 | 29.50 | 31.75 | 29.00 | 30.19 | 21.36 | qfq | 12,906,468 | 389,815,582 | 2.27% |
| 2024-04-26 | 26.54 | 29.77 | 26.41 | 29.52 | 20.89 | qfq | 12,842,632 | 365,187,974 | 13.10% |
| 2024-04-25 | 25.26 | 26.68 | 24.80 | 26.10 | 18.47 | qfq | 6,463,855 | 166,210,629 | 1.71% |
| 2024-04-24 | 24.20 | 25.96 | 24.03 | 25.66 | 18.16 | qfq | 6,903,461 | 174,126,066 | 8.00% |
| 2024-04-23 | 24.00 | 24.50 | 23.59 | 23.76 | 16.81 | qfq | 2,588,826 | 62,161,852 | 0.93% |
| 2024-04-22 | 22.40 | 23.94 | 22.38 | 23.54 | 16.66 | qfq | 3,358,976 | 77,807,070 | -3.21% |
| 2024-04-19 | 25.30 | 25.85 | 23.90 | 24.32 | 17.21 | qfq | 5,658,878 | 139,036,348 | -4.81% |
| 2024-04-18 | 25.93 | 26.50 | 24.80 | 25.55 | 18.08 | qfq | 7,623,422 | 195,305,443 | -2.85% |
| 2024-04-17 | 23.10 | 26.34 | 23.10 | 26.30 | 18.61 | qfq | 6,738,620 | 168,376,065 | 15.15% |
| 2024-04-16 | 23.80 | 23.80 | 21.60 | 22.84 | 16.16 | qfq | 3,378,710 | 76,330,926 | -4.79% |
| 2024-04-15 | 25.58 | 25.99 | 23.40 | 23.99 | 16.98 | qfq | 4,070,610 | 99,791,464 | -5.48% |
| 2024-04-12 | 24.53 | 26.47 | 24.53 | 25.38 | 17.96 | qfq | 4,954,993 | 126,936,259 | 3.72% |
| 2024-04-11 | 23.23 | 25.29 | 23.23 | 24.47 | 17.32 | qfq | 4,006,985 | 97,545,877 | 4.22% |
| 2024-04-10 | 24.82 | 25.00 | 23.40 | 23.48 | 16.61 | qfq | 3,646,041 | 87,152,048 | -5.55% |
| 2024-04-09 | 24.88 | 25.59 | 24.46 | 24.86 | 17.59 | qfq | 3,300,784 | 82,518,176 | 0.24% |
| 2024-04-08 | 25.83 | 26.19 | 24.80 | 24.80 | 17.55 | qfq | 4,085,516 | 103,274,045 | -3.88% |
| 2024-04-03 | 28.00 | 28.02 | 25.20 | 25.80 | 18.26 | qfq | 8,567,689 | 224,230,031 | -7.96% |
| 2024-04-02 | 27.46 | 29.07 | 26.73 | 28.03 | 19.83 | qfq | 10,928,717 | 307,341,705 | 2.71% |
| 2024-04-01 | 25.41 | 27.96 | 25.41 | 27.29 | 19.31 | qfq | 7,659,100 | 204,634,122 | 7.61% |
| 2024-03-29 | 25.03 | 25.76 | 24.78 | 25.36 | 17.95 | qfq | 4,357,513 | 109,722,878 | -0.70% |
| 2024-03-28 | 25.00 | 26.47 | 24.89 | 25.54 | 18.07 | qfq | 5,747,866 | 147,782,910 | -0.55% |
| 2024-03-27 | 27.00 | 27.23 | 25.33 | 25.68 | 18.17 | qfq | 9,528,897 | 249,203,143 | -9.32% |
| 2024-03-26 | 27.30 | 28.34 | 25.49 | 28.32 | 20.04 | qfq | 7,995,327 | 214,964,325 | 5.28% |
| 2024-03-25 | 27.41 | 28.36 | 26.87 | 26.90 | 19.03 | qfq | 5,308,144 | 145,992,815 | -2.75% |
| 2024-03-22 | 27.79 | 28.25 | 26.97 | 27.66 | 19.57 | qfq | 6,047,465 | 167,687,274 | 0.47% |
| 2024-03-21 | 28.07 | 28.18 | 27.41 | 27.53 | 19.48 | qfq | 6,071,636 | 168,474,320 | -2.72% |
| 2024-03-20 | 28.73 | 29.38 | 27.72 | 28.30 | 20.03 | qfq | 7,714,585 | 217,673,416 | -1.87% |
| 2024-03-19 | 28.00 | 29.77 | 27.32 | 28.84 | 20.41 | qfq | 9,687,884 | 278,129,629 | 4.49% |
| 2024-03-18 | 27.35 | 27.96 | 26.90 | 27.60 | 19.53 | qfq | 5,643,749 | 154,900,361 | 1.92% |
| 2024-03-15 | 26.18 | 27.15 | 25.73 | 27.08 | 19.16 | qfq | 5,654,040 | 150,329,674 | 2.73% |
| 2024-03-14 | 26.50 | 27.25 | 25.85 | 26.36 | 18.65 | qfq | 5,202,896 | 137,713,758 | -2.30% |
| 2024-03-13 | 27.14 | 27.63 | 26.71 | 26.98 | 19.09 | qfq | 6,376,961 | 173,246,795 | 0.94% |
| 2024-03-12 | 26.81 | 27.20 | 26.41 | 26.73 | 18.91 | qfq | 5,551,372 | 148,449,311 | 0.87% |
| 2024-03-11 | 25.65 | 26.60 | 25.33 | 26.50 | 18.75 | qfq | 5,112,065 | 132,727,333 | 1.34% |
| 2024-03-08 | 25.81 | 26.40 | 25.48 | 26.15 | 18.50 | qfq | 4,882,431 | 127,087,596 | 1.95% |
| 2024-03-07 | 26.08 | 26.79 | 25.40 | 25.65 | 18.15 | qfq | 5,540,404 | 144,964,441 | -1.54% |
| 2024-03-06 | 25.68 | 26.64 | 25.21 | 26.05 | 18.43 | qfq | 5,766,135 | 149,419,604 | 1.05% |
| 2024-03-05 | 26.80 | 27.20 | 25.49 | 25.78 | 18.24 | qfq | 8,469,086 | 223,871,895 | -5.36% |
| 2024-03-04 | 26.50 | 27.70 | 25.51 | 27.24 | 19.28 | qfq | 9,002,380 | 240,554,781 | 2.83% |
| 2024-03-01 | 25.63 | 27.20 | 25.20 | 26.49 | 18.74 | qfq | 7,801,896 | 205,907,654 | 5.04% |
| 2024-02-29 | 23.01 | 25.74 | 23.01 | 25.22 | 17.85 | qfq | 7,006,861 | 174,574,403 | 7.69% |
| 2024-02-28 | 26.98 | 27.26 | 23.40 | 23.42 | 16.57 | qfq | 9,305,440 | 237,958,043 | -13.13% |
| 2024-02-27 | 25.00 | 27.30 | 24.90 | 26.96 | 19.08 | qfq | 7,206,416 | 188,871,280 | 5.97% |
| 2024-02-26 | 24.60 | 26.22 | 24.36 | 25.44 | 18.00 | qfq | 6,827,653 | 173,576,038 | 1.80% |
| 2024-02-23 | 24.15 | 25.50 | 23.89 | 24.99 | 17.68 | qfq | 6,944,332 | 171,568,444 | 4.65% |
| 2024-02-22 | 23.62 | 24.19 | 23.10 | 23.88 | 16.90 | qfq | 5,942,286 | 140,900,893 | 4.28% |
| 2024-02-21 | 22.50 | 24.00 | 22.33 | 22.90 | 16.20 | qfq | 6,501,984 | 151,140,032 | -0.87% |
| 2024-02-20 | 22.80 | 24.12 | 22.26 | 23.10 | 16.35 | qfq | 8,314,043 | 191,308,561 | -1.70% |
| 2024-02-19 | 21.70 | 24.20 | 20.70 | 23.50 | 16.63 | qfq | 9,831,743 | 220,359,438 | 14.58% |
| 2024-02-08 | 18.88 | 20.70 | 17.85 | 20.51 | 14.51 | qfq | 8,468,185 | 164,089,421 | 11.47% |
| 2024-02-07 | 18.86 | 19.62 | 17.76 | 18.40 | 13.02 | qfq | 6,987,504 | 130,643,706 | -1.39% |
| 2024-02-06 | 17.99 | 19.66 | 16.33 | 18.66 | 13.20 | qfq | 8,015,101 | 145,044,445 | 3.04% |
| 2024-02-05 | 20.86 | 21.20 | 17.61 | 18.11 | 12.81 | qfq | 5,390,112 | 102,724,038 | -14.25% |
| 2024-02-02 | 23.11 | 23.40 | 20.33 | 21.12 | 14.94 | qfq | 5,382,967 | 116,864,756 | -8.21% |
| 2024-02-01 | 22.51 | 23.83 | 22.20 | 23.01 | 16.28 | qfq | 4,002,780 | 92,421,758 | 1.14% |
| 2024-01-31 | 24.67 | 24.72 | 22.71 | 22.75 | 16.10 | qfq | 3,652,494 | 85,968,975 | -6.72% |
| 2024-01-30 | 25.40 | 25.90 | 24.38 | 24.39 | 17.26 | qfq | 3,223,420 | 80,711,418 | -4.88% |
| 2024-01-29 | 27.80 | 28.09 | 25.58 | 25.64 | 18.14 | qfq | 4,145,018 | 108,519,018 | -7.74% |
| 2024-01-26 | 28.51 | 28.80 | 27.62 | 27.79 | 19.66 | qfq | 2,535,448 | 71,475,943 | -3.00% |
| 2024-01-25 | 27.65 | 28.80 | 26.81 | 28.65 | 20.27 | qfq | 4,018,587 | 113,297,602 | 3.80% |
| 2024-01-24 | 28.51 | 28.80 | 26.30 | 27.60 | 19.53 | qfq | 4,246,430 | 116,415,942 | -3.12% |
| 2024-01-23 | 27.20 | 29.18 | 27.11 | 28.49 | 20.16 | qfq | 3,989,394 | 112,391,889 | 3.60% |
| 2024-01-22 | 29.18 | 29.88 | 27.00 | 27.50 | 19.46 | qfq | 4,051,080 | 116,065,108 | -4.51% |
| 2024-01-19 | 29.64 | 30.14 | 28.70 | 28.80 | 20.38 | qfq | 3,039,328 | 88,820,514 | -3.36% |
| 2024-01-18 | 28.03 | 29.84 | 28.03 | 29.80 | 21.09 | qfq | 4,456,586 | 129,524,539 | 4.20% |
| 2024-01-17 | 29.68 | 29.70 | 28.51 | 28.60 | 20.24 | qfq | 2,315,347 | 67,434,465 | -3.70% |
| 2024-01-16 | 30.27 | 30.41 | 28.71 | 29.70 | 21.02 | qfq | 5,479,623 | 161,111,812 | -2.17% |
| 2024-01-15 | 30.70 | 31.25 | 30.19 | 30.36 | 21.48 | qfq | 2,004,565 | 61,419,262 | -1.11% |
| 2024-01-12 | 31.88 | 31.95 | 30.60 | 30.70 | 21.72 | qfq | 2,973,565 | 92,316,868 | -3.73% |
| 2024-01-11 | 30.81 | 32.33 | 30.70 | 31.89 | 22.57 | qfq | 3,502,175 | 110,561,463 | 3.51% |
| 2024-01-10 | 30.80 | 31.58 | 30.01 | 30.81 | 21.80 | qfq | 2,401,074 | 73,821,037 | -1.22% |
| 2024-01-09 | 31.07 | 31.71 | 30.67 | 31.19 | 22.07 | qfq | 3,061,206 | 95,644,212 | 2.26% |
| 2024-01-08 | 31.85 | 32.00 | 30.43 | 30.50 | 21.58 | qfq | 3,158,958 | 97,897,153 | -4.39% |
| 2024-01-05 | 34.00 | 34.00 | 31.53 | 31.90 | 22.57 | qfq | 5,200,931 | 168,536,033 | -5.57% |
| 2024-01-04 | 33.20 | 34.08 | 32.85 | 33.78 | 23.90 | qfq | 3,896,327 | 130,871,325 | 1.29% |
| 2024-01-03 | 34.45 | 34.85 | 32.70 | 33.35 | 23.60 | qfq | 5,400,197 | 181,333,572 | -3.53% |
| 2024-01-02 | 35.90 | 36.00 | 34.57 | 34.57 | 24.46 | qfq | 5,110,961 | 178,432,515 | -3.95% |
| 2023-12-29 | 34.43 | 36.60 | 34.10 | 35.99 | 25.47 | qfq | 6,649,175 | 238,574,333 | 5.11% |
| 2023-12-28 | 33.40 | 34.70 | 32.90 | 34.24 | 24.23 | qfq | 4,418,309 | 150,388,998 | 2.58% |
| 2023-12-27 | 33.21 | 33.80 | 32.91 | 33.38 | 23.62 | qfq | 3,162,587 | 105,687,207 | 0.18% |
| 2023-12-26 | 34.51 | 34.51 | 32.53 | 33.32 | 23.58 | qfq | 3,865,620 | 127,880,648 | -3.00% |
| 2023-12-25 | 34.88 | 35.44 | 33.67 | 34.35 | 24.31 | qfq | 3,819,388 | 130,945,625 | -0.81% |
| 2023-12-22 | 35.80 | 36.27 | 34.15 | 34.63 | 24.50 | qfq | 6,072,387 | 213,809,344 | -3.05% |
| 2023-12-21 | 34.70 | 36.79 | 33.84 | 35.72 | 25.28 | qfq | 7,411,276 | 262,414,378 | 2.41% |
| 2023-12-20 | 35.87 | 36.09 | 34.34 | 34.88 | 24.68 | qfq | 5,907,420 | 207,810,693 | -2.71% |
| 2023-12-19 | 35.55 | 36.68 | 35.01 | 35.85 | 25.37 | qfq | 5,285,731 | 188,509,934 | 0.25% |
| 2023-12-18 | 36.61 | 36.99 | 35.61 | 35.76 | 25.30 | qfq | 5,649,831 | 204,576,674 | -2.67% |
| 2023-12-15 | 37.20 | 37.40 | 35.91 | 36.74 | 26.00 | qfq | 6,510,027 | 237,867,985 | -1.53% |
| 2023-12-14 | 38.70 | 39.28 | 36.99 | 37.31 | 26.40 | qfq | 10,283,651 | 390,345,636 | -4.21% |
| 2023-12-13 | 40.01 | 40.68 | 38.69 | 38.95 | 27.56 | qfq | 10,811,131 | 429,515,275 | -2.04% |
| 2023-12-12 | 41.36 | 41.92 | 39.02 | 39.76 | 28.13 | qfq | 17,077,602 | 689,113,530 | -5.78% |
| 2023-12-11 | 40.81 | 42.98 | 39.00 | 42.20 | 29.86 | qfq | 21,935,753 | 910,427,893 | 4.82% |
| 2023-12-08 | 35.04 | 40.26 | 35.04 | 40.26 | 28.49 | qfq | 16,123,441 | 610,039,502 | 20.00% |
| 2023-12-07 | 31.27 | 34.88 | 31.27 | 33.55 | 23.74 | qfq | 11,277,424 | 375,315,390 | 7.53% |
| 2023-12-06 | 31.33 | 32.12 | 31.11 | 31.20 | 22.08 | qfq | 3,030,488 | 95,378,474 | -0.48% |
| 2023-12-05 | 32.86 | 32.88 | 31.21 | 31.35 | 22.18 | qfq | 4,334,023 | 138,117,362 | -4.68% |
| 2023-12-04 | 33.70 | 33.70 | 32.70 | 32.89 | 23.27 | qfq | 4,118,206 | 136,179,101 | -2.20% |
| 2023-12-01 | 33.48 | 33.88 | 32.60 | 33.63 | 23.80 | qfq | 5,778,592 | 191,977,323 | 1.17% |
| 2023-11-30 | 34.18 | 34.39 | 32.80 | 33.24 | 23.52 | qfq | 5,488,743 | 183,043,395 | -3.34% |
| 2023-11-29 | 34.10 | 35.85 | 33.87 | 34.39 | 24.33 | qfq | 6,260,421 | 219,300,107 | 0.35% |
| 2023-11-28 | 34.80 | 34.99 | 33.80 | 34.27 | 24.25 | qfq | 5,419,288 | 185,324,414 | -1.52% |
| 2023-11-27 | 33.39 | 35.66 | 33.39 | 34.80 | 24.63 | qfq | 6,730,693 | 232,992,248 | 4.85% |
| 2023-11-24 | 34.79 | 34.95 | 32.96 | 33.19 | 23.49 | qfq | 4,107,210 | 138,172,338 | -4.41% |
| 2023-11-23 | 33.39 | 35.24 | 32.33 | 34.72 | 24.57 | qfq | 4,901,377 | 166,209,461 | 4.86% |
| 2023-11-22 | 34.54 | 34.95 | 32.99 | 33.11 | 23.43 | qfq | 4,110,012 | 138,758,682 | -4.69% |
| 2023-11-21 | 35.90 | 36.30 | 34.52 | 34.74 | 24.58 | qfq | 5,231,574 | 185,149,665 | -3.04% |
| 2023-11-20 | 35.34 | 36.44 | 35.00 | 35.83 | 25.35 | qfq | 5,990,384 | 214,754,909 | 1.62% |
| 2023-11-17 | 34.80 | 35.29 | 34.09 | 35.26 | 24.95 | qfq | 4,669,333 | 162,564,979 | 1.70% |
| 2023-11-16 | 35.57 | 35.85 | 34.58 | 34.67 | 24.53 | qfq | 4,541,363 | 159,716,876 | -2.26% |
| 2023-11-15 | 37.62 | 37.91 | 34.90 | 35.47 | 25.10 | qfq | 7,871,096 | 281,850,854 | -5.72% |
| 2023-11-14 | 36.98 | 38.45 | 36.29 | 37.62 | 26.62 | qfq | 5,601,104 | 210,808,994 | 1.43% |
| 2023-11-13 | 36.76 | 37.80 | 36.22 | 37.09 | 26.25 | qfq | 4,875,601 | 180,025,035 | 1.26% |
| 2023-11-10 | 37.46 | 38.15 | 36.51 | 36.63 | 25.92 | qfq | 4,351,828 | 161,847,976 | -1.66% |
| 2023-11-09 | 36.94 | 37.98 | 36.37 | 37.25 | 26.36 | qfq | 7,989,178 | 297,352,589 | 1.66% |
| 2023-11-08 | 36.84 | 37.58 | 36.20 | 36.64 | 25.93 | qfq | 6,847,298 | 252,062,908 | 0.44% |
| 2023-11-07 | 35.59 | 37.19 | 35.05 | 36.48 | 25.81 | qfq | 9,203,846 | 331,772,602 | 2.18% |
| 2023-11-06 | 31.54 | 36.30 | 31.53 | 35.70 | 25.26 | qfq | 9,975,174 | 340,773,259 | 15.46% |
| 2023-11-03 | 29.42 | 31.30 | 29.40 | 30.92 | 21.88 | qfq | 3,742,490 | 115,185,795 | 5.75% |
| 2023-11-02 | 29.85 | 30.58 | 29.24 | 29.24 | 20.69 | qfq | 2,524,579 | 75,427,010 | -1.85% |
| 2023-11-01 | 30.39 | 30.92 | 29.69 | 29.79 | 21.08 | qfq | 2,688,404 | 80,860,698 | -2.10% |
| 2023-10-31 | 31.11 | 31.42 | 29.90 | 30.43 | 21.53 | qfq | 3,898,046 | 118,841,174 | -3.21% |
| 2023-10-30 | 29.97 | 31.64 | 29.51 | 31.44 | 22.25 | qfq | 4,972,986 | 152,999,588 | 4.07% |
| 2023-10-27 | 29.39 | 30.80 | 28.66 | 30.21 | 21.38 | qfq | 3,955,345 | 117,726,756 | 2.37% |
| 2023-10-26 | 29.51 | 30.02 | 29.00 | 29.51 | 20.88 | qfq | 2,845,256 | 83,796,661 | -0.61% |
| 2023-10-25 | 30.06 | 30.32 | 29.40 | 29.69 | 21.01 | qfq | 2,728,532 | 81,336,854 | -0.40% |
| 2023-10-24 | 29.16 | 30.30 | 28.23 | 29.81 | 21.09 | qfq | 4,635,214 | 137,103,476 | 2.72% |
| 2023-10-23 | 30.50 | 30.97 | 28.67 | 29.02 | 20.54 | qfq | 4,278,462 | 126,231,006 | -6.51% |
| 2023-10-20 | 32.28 | 32.95 | 30.91 | 31.04 | 21.96 | qfq | 2,672,338 | 84,718,569 | -4.61% |
| 2023-10-19 | 32.26 | 33.60 | 32.26 | 32.54 | 23.03 | qfq | 2,673,239 | 88,337,765 | -0.55% |
| 2023-10-18 | 33.50 | 33.73 | 32.46 | 32.72 | 23.15 | qfq | 3,037,157 | 100,233,446 | -1.65% |
| 2023-10-17 | 33.72 | 34.16 | 32.51 | 33.27 | 23.54 | qfq | 3,533,246 | 117,101,823 | -2.41% |
| 2023-10-16 | 36.00 | 36.45 | 33.70 | 34.09 | 24.12 | qfq | 3,611,090 | 125,972,405 | -4.05% |
| 2023-10-13 | 34.81 | 36.20 | 34.48 | 35.53 | 25.14 | qfq | 4,038,174 | 143,142,181 | 2.13% |
| 2023-10-12 | 37.09 | 37.40 | 34.50 | 34.79 | 24.62 | qfq | 5,117,628 | 180,281,092 | -5.54% |
| 2023-10-11 | 35.99 | 37.79 | 35.68 | 36.83 | 26.06 | qfq | 5,133,833 | 189,472,480 | 2.82% |
| 2023-10-10 | 36.25 | 36.86 | 35.36 | 35.82 | 25.35 | qfq | 3,865,404 | 139,637,749 | -0.44% |
| 2023-10-09 | 36.69 | 36.85 | 35.49 | 35.98 | 25.46 | qfq | 3,909,747 | 140,711,285 | -2.20% |
| 2023-09-28 | 35.20 | 37.79 | 35.16 | 36.79 | 26.03 | qfq | 7,219,646 | 265,343,637 | 5.84% |
| 2023-09-27 | 35.65 | 36.40 | 34.73 | 34.76 | 24.60 | qfq | 4,643,347 | 164,253,065 | -3.87% |
| 2023-09-26 | 36.77 | 36.96 | 35.15 | 36.16 | 25.59 | qfq | 5,703,733 | 205,922,868 | -1.58% |
| 2023-09-25 | 36.41 | 38.10 | 36.20 | 36.74 | 26.00 | qfq | 6,457,603 | 240,037,127 | -0.70% |
| 2023-09-22 | 34.52 | 37.43 | 34.43 | 37.00 | 26.18 | qfq | 6,976,936 | 254,625,911 | 6.84% |
| 2023-09-21 | 34.09 | 35.93 | 33.86 | 34.63 | 24.50 | qfq | 3,963,410 | 139,140,248 | 1.35% |
| 2023-09-20 | 34.73 | 35.53 | 34.00 | 34.17 | 24.18 | qfq | 3,930,278 | 136,309,669 | -2.71% |
| 2023-09-19 | 36.28 | 36.38 | 33.80 | 35.12 | 24.85 | qfq | 6,518,998 | 227,377,060 | -3.73% |
| 2023-09-18 | 38.98 | 38.98 | 36.10 | 36.48 | 25.81 | qfq | 7,418,674 | 275,242,658 | -7.99% |
| 2023-09-15 | 39.00 | 40.39 | 38.18 | 39.65 | 28.06 | qfq | 7,288,202 | 287,998,635 | 2.03% |
| 2023-09-14 | 40.00 | 40.72 | 36.91 | 38.86 | 27.50 | qfq | 8,720,823 | 334,935,216 | -4.12% |
| 2023-09-13 | 42.10 | 42.71 | 40.28 | 40.53 | 28.68 | qfq | 9,188,512 | 379,724,085 | -5.50% |
| 2023-09-12 | 41.50 | 43.88 | 40.20 | 42.89 | 30.35 | qfq | 11,372,570 | 484,579,141 | 2.00% |
| 2023-09-11 | 41.75 | 43.72 | 40.07 | 42.05 | 29.76 | qfq | 13,155,582 | 548,472,054 | 0.45% |
| 2023-09-08 | 39.04 | 45.21 | 39.04 | 41.86 | 29.62 | qfq | 13,808,766 | 589,540,576 | 9.90% |
| 2023-09-07 | 39.90 | 40.15 | 37.68 | 38.09 | 26.95 | qfq | 8,217,241 | 319,142,821 | -6.18% |
| 2023-09-06 | 35.75 | 41.19 | 35.48 | 40.60 | 28.73 | qfq | 11,512,554 | 446,280,702 | 13.41% |
| 2023-09-05 | 35.50 | 36.87 | 35.45 | 35.80 | 25.33 | qfq | 3,064,717 | 110,988,556 | -0.72% |
| 2023-09-04 | 36.22 | 36.62 | 35.40 | 36.06 | 25.52 | qfq | 3,485,026 | 125,051,056 | -0.44% |
| 2023-09-01 | 37.05 | 37.78 | 36.01 | 36.22 | 25.63 | qfq | 4,586,354 | 169,181,133 | -3.77% |
| 2023-08-31 | 35.50 | 38.48 | 34.81 | 37.64 | 26.63 | qfq | 5,474,144 | 201,940,139 | 5.58% |
| 2023-08-30 | 33.97 | 35.98 | 33.97 | 35.65 | 25.23 | qfq | 3,181,199 | 112,070,114 | 5.94% |
| 2023-08-29 | 32.10 | 34.12 | 31.88 | 33.65 | 23.81 | qfq | 2,568,859 | 85,464,175 | 4.28% |
| 2023-08-28 | 35.80 | 35.80 | 32.24 | 32.27 | 22.83 | qfq | 3,136,585 | 103,174,246 | 1.26% |
| 2023-08-25 | 33.05 | 33.10 | 31.36 | 31.87 | 22.55 | qfq | 2,417,472 | 77,608,550 | -4.98% |
| 2023-08-24 | 33.45 | 34.16 | 32.90 | 33.54 | 23.73 | qfq | 1,814,673 | 60,914,199 | 1.95% |
| 2023-08-23 | 34.94 | 34.94 | 32.81 | 32.90 | 23.28 | qfq | 2,692,420 | 89,723,257 | -5.62% |
| 2023-08-22 | 34.30 | 35.00 | 33.37 | 34.86 | 24.67 | qfq | 2,509,153 | 86,029,216 | 3.04% |
| 2023-08-21 | 33.67 | 34.76 | 33.51 | 33.83 | 23.94 | qfq | 1,902,982 | 64,902,741 | 0.74% |
| 2023-08-18 | 35.00 | 35.75 | 33.58 | 33.58 | 23.76 | qfq | 2,724,560 | 93,371,346 | -4.95% |
| 2023-08-17 | 34.00 | 35.98 | 33.90 | 35.33 | 25.00 | qfq | 2,419,851 | 85,031,980 | 2.49% |
| 2023-08-16 | 35.31 | 35.51 | 34.01 | 34.47 | 24.39 | qfq | 2,739,873 | 94,791,987 | -2.49% |
| 2023-08-15 | 36.25 | 37.82 | 34.78 | 35.35 | 25.01 | qfq | 3,855,120 | 139,642,307 | -0.48% |
| 2023-08-14 | 34.98 | 35.88 | 34.61 | 35.52 | 25.13 | qfq | 2,511,898 | 88,445,671 | 1.25% |
| 2023-08-11 | 36.20 | 36.45 | 35.03 | 35.08 | 24.82 | qfq | 1,665,075 | 59,427,133 | -3.17% |
| 2023-08-10 | 36.76 | 37.20 | 36.00 | 36.23 | 25.64 | qfq | 2,379,139 | 86,578,925 | -1.50% |
| 2023-08-09 | 37.65 | 38.02 | 36.66 | 36.78 | 26.03 | qfq | 3,364,069 | 124,972,527 | -4.24% |
| 2023-08-08 | 37.88 | 39.85 | 37.43 | 38.41 | 27.18 | qfq | 4,777,607 | 185,140,176 | 0.60% |
| 2023-08-07 | 37.00 | 40.24 | 36.37 | 38.18 | 27.02 | qfq | 7,019,141 | 270,376,045 | 3.86% |
| 2023-08-04 | 35.61 | 37.14 | 35.61 | 36.76 | 26.01 | qfq | 2,471,396 | 89,889,571 | 1.74% |
| 2023-08-03 | 36.09 | 37.28 | 35.20 | 36.13 | 25.57 | qfq | 2,612,871 | 94,788,372 | -0.63% |
| 2023-08-02 | 35.99 | 37.65 | 35.00 | 36.36 | 25.73 | qfq | 3,981,060 | 145,772,294 | 1.14% |
| 2023-08-01 | 35.61 | 36.69 | 34.91 | 35.95 | 25.44 | qfq | 2,914,689 | 104,542,281 | 0.95% |
| 2023-07-31 | 36.40 | 36.86 | 35.46 | 35.61 | 25.20 | qfq | 2,749,701 | 98,980,124 | -2.57% |
| 2023-07-28 | 37.29 | 37.51 | 35.70 | 36.55 | 25.86 | qfq | 2,843,054 | 103,726,014 | -1.98% |
| 2023-07-27 | 37.10 | 38.28 | 36.91 | 37.29 | 26.39 | qfq | 2,579,711 | 97,025,903 | 0.62% |
| 2023-07-26 | 38.57 | 38.92 | 36.90 | 37.06 | 26.22 | qfq | 3,792,755 | 142,480,109 | -3.94% |
| 2023-07-25 | 40.20 | 40.48 | 38.18 | 38.58 | 27.30 | qfq | 3,169,173 | 123,449,960 | -2.11% |
| 2023-07-24 | 39.73 | 40.39 | 38.98 | 39.41 | 27.89 | qfq | 2,734,831 | 108,232,359 | 0.64% |
| 2023-07-21 | 40.88 | 40.89 | 38.80 | 39.16 | 27.71 | qfq | 3,803,022 | 149,932,296 | -2.83% |
| 2023-07-20 | 42.10 | 42.49 | 40.00 | 40.30 | 28.52 | qfq | 4,504,915 | 184,379,921 | -4.48% |
| 2023-07-19 | 43.10 | 43.60 | 41.37 | 42.19 | 29.85 | qfq | 3,699,921 | 155,522,593 | -1.54% |
| 2023-07-18 | 43.34 | 44.50 | 42.63 | 42.85 | 30.32 | qfq | 3,590,154 | 155,326,795 | -1.13% |
| 2023-07-17 | 43.50 | 44.59 | 42.38 | 43.34 | 30.67 | qfq | 5,063,202 | 220,284,984 | -2.96% |