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
浩欧博688656.SH
最近收盘价81.512026-07-17
最近交易日2026-07-17
成交量（股）1,075,009
成交额（元）93,200,504
日线记录718
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-23 | 2025-05-29 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-07 | 2024-06-14 | cash_dividend | 0.4 | — | — | — | 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 | 94.00 | 95.88 | 80.00 | 81.51 | 81.51 | qfq | 1,075,009 | 93,200,504 | -14.24% |
| 2026-07-16 | 95.08 | 99.85 | 93.58 | 95.04 | 95.04 | qfq | 839,230 | 81,406,694 | -0.56% |
| 2026-07-15 | 91.05 | 96.95 | 91.05 | 95.58 | 95.58 | qfq | 841,464 | 80,099,750 | 3.34% |
| 2026-07-14 | 90.94 | 93.74 | 88.72 | 92.49 | 92.49 | qfq | 640,256 | 58,710,866 | 1.02% |
| 2026-07-13 | 97.51 | 97.51 | 91.00 | 91.56 | 91.56 | qfq | 587,790 | 54,746,901 | -5.33% |
| 2026-07-10 | 91.46 | 98.60 | 90.50 | 96.72 | 96.72 | qfq | 715,069 | 68,967,337 | 5.18% |
| 2026-07-09 | 95.08 | 97.50 | 90.98 | 91.96 | 91.96 | qfq | 672,061 | 62,523,717 | -3.59% |
| 2026-07-08 | 98.32 | 99.39 | 95.00 | 95.38 | 95.38 | qfq | 567,196 | 54,934,310 | -4.11% |
| 2026-07-07 | 103.89 | 105.95 | 99.30 | 99.47 | 99.47 | qfq | 694,246 | 70,677,951 | -4.49% |
| 2026-07-06 | 103.55 | 108.41 | 100.88 | 104.15 | 104.15 | qfq | 845,657 | 87,894,320 | 0.58% |
| 2026-07-03 | 105.45 | 107.21 | 101.77 | 103.55 | 103.55 | qfq | 750,233 | 77,934,866 | -0.49% |
| 2026-07-02 | 103.95 | 107.79 | 102.03 | 104.06 | 104.06 | qfq | 970,353 | 101,284,438 | 2.05% |
| 2026-07-01 | 97.77 | 102.63 | 94.08 | 101.97 | 101.97 | qfq | 638,248 | 63,009,826 | 5.37% |
| 2026-06-30 | 99.50 | 102.20 | 96.37 | 96.77 | 96.77 | qfq | 574,716 | 56,448,758 | -2.96% |
| 2026-06-29 | 98.02 | 102.86 | 94.20 | 99.72 | 99.72 | qfq | 821,502 | 81,162,704 | 1.76% |
| 2026-06-26 | 92.02 | 101.18 | 92.02 | 98.00 | 98.00 | qfq | 752,869 | 73,934,092 | 5.24% |
| 2026-06-25 | 97.06 | 98.44 | 92.05 | 93.12 | 93.12 | qfq | 707,376 | 66,458,407 | -4.19% |
| 2026-06-24 | 97.83 | 100.50 | 96.50 | 97.19 | 97.19 | qfq | 406,274 | 39,788,829 | -1.40% |
| 2026-06-23 | 102.00 | 102.88 | 98.50 | 98.57 | 98.57 | qfq | 578,460 | 58,041,088 | -3.36% |
| 2026-06-22 | 106.83 | 106.83 | 97.60 | 102.00 | 102.00 | qfq | 785,400 | 78,639,408 | -3.27% |
| 2026-06-18 | 105.77 | 108.00 | 104.00 | 105.45 | 105.45 | qfq | 791,546 | 83,675,952 | 0.83% |
| 2026-06-17 | 108.02 | 108.04 | 103.58 | 104.58 | 104.58 | qfq | 717,437 | 75,515,025 | -3.14% |
| 2026-06-16 | 96.51 | 112.66 | 94.89 | 107.97 | 107.97 | qfq | 1,176,842 | 122,321,702 | 11.67% |
| 2026-06-15 | 97.29 | 98.99 | 95.30 | 96.69 | 96.69 | qfq | 324,714 | 31,465,252 | -1.34% |
| 2026-06-12 | 96.33 | 98.79 | 95.98 | 98.00 | 98.00 | qfq | 349,661 | 34,028,037 | 1.19% |
| 2026-06-11 | 97.90 | 98.59 | 94.00 | 96.85 | 96.85 | qfq | 396,870 | 38,111,199 | 0.16% |
| 2026-06-10 | 99.31 | 100.90 | 94.09 | 96.70 | 96.70 | qfq | 489,824 | 47,267,415 | -2.81% |
| 2026-06-09 | 100.01 | 100.48 | 97.00 | 99.50 | 99.50 | qfq | 587,874 | 58,023,864 | 2.05% |
| 2026-06-08 | 101.36 | 103.43 | 96.50 | 97.50 | 97.50 | qfq | 648,673 | 64,204,292 | -5.72% |
| 2026-06-05 | 105.03 | 105.50 | 102.52 | 103.42 | 103.42 | qfq | 359,791 | 37,257,902 | -0.62% |
| 2026-06-04 | 105.23 | 107.35 | 102.90 | 104.07 | 104.07 | qfq | 508,173 | 53,230,148 | 0.34% |
| 2026-06-03 | 107.63 | 107.63 | 103.13 | 103.72 | 103.72 | qfq | 601,294 | 63,084,647 | -3.64% |
| 2026-06-02 | 111.16 | 111.16 | 107.00 | 107.64 | 107.64 | qfq | 354,564 | 38,538,181 | -3.12% |
| 2026-06-01 | 112.50 | 113.80 | 108.60 | 111.11 | 111.11 | qfq | 495,659 | 55,200,365 | -0.37% |
| 2026-05-29 | 112.30 | 118.00 | 108.79 | 111.52 | 111.52 | qfq | 642,511 | 72,398,809 | -0.69% |
| 2026-05-28 | 115.33 | 115.49 | 111.37 | 112.30 | 112.10 | qfq | 279,064 | 31,606,928 | -1.02% |
| 2026-05-27 | 121.59 | 122.00 | 112.67 | 113.46 | 113.26 | qfq | 436,469 | 50,402,947 | -4.82% |
| 2026-05-26 | 120.57 | 122.45 | 117.11 | 119.21 | 119.00 | qfq | 399,145 | 47,485,085 | -3.40% |
| 2026-05-25 | 126.98 | 127.42 | 121.88 | 123.40 | 123.18 | qfq | 288,191 | 35,649,584 | -1.28% |
| 2026-05-22 | 125.00 | 126.89 | 123.86 | 125.00 | 124.78 | qfq | 373,135 | 46,563,784 | 0.27% |
| 2026-05-21 | 129.10 | 131.72 | 124.65 | 124.66 | 124.44 | qfq | 367,739 | 47,332,004 | -4.48% |
| 2026-05-20 | 131.10 | 132.62 | 128.68 | 130.50 | 130.27 | qfq | 283,400 | 36,835,411 | -1.36% |
| 2026-05-19 | 135.68 | 136.64 | 132.00 | 132.30 | 132.07 | qfq | 264,778 | 35,314,496 | -2.35% |
| 2026-05-18 | 134.10 | 137.10 | 133.50 | 135.49 | 135.25 | qfq | 282,651 | 38,170,020 | -0.17% |
| 2026-05-15 | 136.95 | 138.69 | 133.09 | 135.72 | 135.48 | qfq | 345,777 | 46,770,801 | -0.99% |
| 2026-05-14 | 140.55 | 140.55 | 136.52 | 137.08 | 136.84 | qfq | 379,574 | 52,385,998 | -2.48% |
| 2026-05-13 | 138.79 | 141.79 | 138.79 | 140.56 | 140.31 | qfq | 245,383 | 34,388,124 | -0.72% |
| 2026-05-12 | 143.00 | 143.00 | 138.60 | 141.58 | 141.33 | qfq | 507,121 | 71,153,028 | -0.99% |
| 2026-05-11 | 143.37 | 145.95 | 138.07 | 143.00 | 142.75 | qfq | 708,678 | 100,191,699 | -0.69% |
| 2026-05-08 | 136.18 | 147.77 | 135.25 | 143.99 | 143.74 | qfq | 1,065,275 | 150,104,378 | 4.06% |
| 2026-05-07 | 135.31 | 138.51 | 133.30 | 138.37 | 138.13 | qfq | 455,769 | 62,599,305 | 2.21% |
| 2026-05-06 | 129.71 | 135.81 | 129.10 | 135.38 | 135.14 | qfq | 666,067 | 88,995,725 | 3.87% |
| 2026-04-30 | 127.34 | 131.80 | 127.09 | 130.33 | 130.10 | qfq | 425,082 | 55,113,811 | 1.82% |
| 2026-04-29 | 130.50 | 131.40 | 127.10 | 128.00 | 127.77 | qfq | 416,834 | 53,636,560 | -2.48% |
| 2026-04-28 | 138.00 | 139.97 | 130.74 | 131.25 | 131.02 | qfq | 745,795 | 99,988,821 | -6.25% |
| 2026-04-27 | 138.29 | 141.92 | 135.32 | 140.00 | 139.75 | qfq | 513,320 | 71,490,414 | 1.74% |
| 2026-04-24 | 139.69 | 139.98 | 135.28 | 137.60 | 137.36 | qfq | 431,994 | 59,406,809 | -1.01% |
| 2026-04-23 | 139.00 | 139.83 | 136.27 | 139.00 | 138.76 | qfq | 534,448 | 73,881,546 | 1.10% |
| 2026-04-22 | 136.07 | 137.50 | 134.18 | 137.49 | 137.25 | qfq | 318,807 | 43,411,874 | 1.24% |
| 2026-04-21 | 135.77 | 136.89 | 134.75 | 135.80 | 135.56 | qfq | 264,334 | 35,811,026 | -0.97% |
| 2026-04-20 | 136.60 | 140.04 | 135.60 | 137.13 | 136.89 | qfq | 389,303 | 53,413,970 | 0.34% |
| 2026-04-17 | 138.45 | 138.45 | 133.90 | 136.67 | 136.43 | qfq | 534,940 | 72,516,342 | -1.32% |
| 2026-04-16 | 137.19 | 139.87 | 135.20 | 138.50 | 138.26 | qfq | 363,020 | 49,974,195 | 1.37% |
| 2026-04-15 | 139.00 | 139.00 | 134.85 | 136.63 | 136.39 | qfq | 346,108 | 47,201,317 | -0.85% |
| 2026-04-14 | 137.50 | 138.60 | 135.21 | 137.80 | 137.56 | qfq | 294,514 | 40,368,031 | 1.33% |
| 2026-04-13 | 136.94 | 138.98 | 134.10 | 135.99 | 135.75 | qfq | 265,131 | 35,996,830 | -1.13% |
| 2026-04-10 | 138.52 | 140.72 | 135.50 | 137.54 | 137.30 | qfq | 447,081 | 61,423,809 | -0.71% |
| 2026-04-09 | 141.01 | 142.04 | 137.97 | 138.53 | 138.29 | qfq | 611,584 | 85,172,846 | -1.76% |
| 2026-04-08 | 139.28 | 142.68 | 137.12 | 141.01 | 140.76 | qfq | 772,481 | 108,171,885 | 1.82% |
| 2026-04-07 | 129.52 | 139.00 | 129.52 | 138.49 | 138.25 | qfq | 788,750 | 107,483,316 | 4.79% |
| 2026-04-03 | 127.81 | 135.50 | 123.80 | 132.16 | 131.93 | qfq | 804,849 | 104,171,667 | 2.36% |
| 2026-04-02 | 131.61 | 132.10 | 124.30 | 129.11 | 128.88 | qfq | 1,124,616 | 143,441,264 | -1.82% |
| 2026-04-01 | 124.00 | 143.00 | 122.49 | 131.50 | 131.27 | qfq | 1,502,464 | 199,297,183 | 8.15% |
| 2026-03-31 | 124.93 | 127.36 | 121.59 | 121.59 | 121.38 | qfq | 372,318 | 46,171,839 | -2.67% |
| 2026-03-30 | 125.53 | 126.80 | 122.22 | 124.93 | 124.71 | qfq | 390,627 | 48,513,241 | -0.20% |
| 2026-03-27 | 120.19 | 126.60 | 120.19 | 125.18 | 124.96 | qfq | 394,567 | 49,177,563 | 3.12% |
| 2026-03-26 | 124.48 | 125.32 | 120.91 | 121.39 | 121.18 | qfq | 333,572 | 41,256,325 | -2.21% |
| 2026-03-25 | 124.99 | 125.85 | 122.80 | 124.13 | 123.91 | qfq | 377,542 | 46,910,044 | 0.37% |
| 2026-03-24 | 122.88 | 123.85 | 117.71 | 123.67 | 123.45 | qfq | 611,757 | 73,976,093 | 3.49% |
| 2026-03-23 | 133.00 | 136.27 | 116.33 | 119.50 | 119.29 | qfq | 882,746 | 110,461,126 | -10.81% |
| 2026-03-20 | 138.21 | 139.72 | 133.33 | 133.99 | 133.75 | qfq | 423,334 | 57,233,152 | -3.05% |
| 2026-03-19 | 139.80 | 143.00 | 138.00 | 138.21 | 137.97 | qfq | 311,548 | 43,556,964 | -2.69% |
| 2026-03-18 | 144.00 | 144.34 | 137.49 | 142.03 | 141.78 | qfq | 401,040 | 56,528,037 | 0.69% |
| 2026-03-17 | 142.00 | 144.00 | 139.19 | 141.06 | 140.81 | qfq | 344,604 | 48,775,960 | 0.03% |
| 2026-03-16 | 138.04 | 141.80 | 136.00 | 141.02 | 140.77 | qfq | 247,968 | 34,412,013 | 2.16% |
| 2026-03-13 | 138.99 | 141.00 | 136.18 | 138.04 | 137.80 | qfq | 285,806 | 39,657,123 | -0.91% |
| 2026-03-12 | 144.22 | 144.22 | 138.55 | 139.31 | 139.06 | qfq | 327,596 | 45,997,448 | -3.02% |
| 2026-03-11 | 145.23 | 146.98 | 143.31 | 143.65 | 143.40 | qfq | 445,178 | 64,424,915 | -0.95% |
| 2026-03-10 | 137.86 | 145.98 | 137.85 | 145.03 | 144.77 | qfq | 653,799 | 93,576,597 | 5.19% |
| 2026-03-09 | 138.58 | 138.58 | 133.25 | 137.87 | 137.63 | qfq | 374,080 | 50,729,663 | -0.88% |
| 2026-03-06 | 136.56 | 140.00 | 136.13 | 139.10 | 138.86 | qfq | 297,223 | 41,307,972 | 1.62% |
| 2026-03-05 | 135.01 | 137.98 | 135.00 | 136.88 | 136.64 | qfq | 294,331 | 40,219,771 | 2.01% |
| 2026-03-04 | 137.18 | 138.65 | 133.06 | 134.18 | 133.94 | qfq | 530,192 | 71,683,230 | -3.47% |
| 2026-03-03 | 142.94 | 143.32 | 137.77 | 139.00 | 138.76 | qfq | 446,327 | 62,567,715 | -1.93% |
| 2026-03-02 | 142.00 | 146.57 | 139.45 | 141.73 | 141.48 | qfq | 535,290 | 76,123,934 | -0.74% |
| 2026-02-27 | 136.05 | 142.85 | 136.05 | 142.78 | 142.53 | qfq | 597,430 | 83,588,007 | 3.90% |
| 2026-02-26 | 137.69 | 139.02 | 136.00 | 137.42 | 137.18 | qfq | 371,993 | 50,944,485 | -0.98% |
| 2026-02-25 | 138.28 | 139.66 | 136.01 | 138.78 | 138.54 | qfq | 520,410 | 71,825,642 | 0.19% |
| 2026-02-24 | 150.90 | 150.90 | 138.00 | 138.51 | 138.27 | qfq | 1,201,550 | 169,321,793 | -6.16% |
| 2026-02-13 | 143.91 | 150.60 | 141.90 | 147.61 | 147.35 | qfq | 922,709 | 136,405,720 | 2.56% |
| 2026-02-12 | 141.30 | 145.00 | 141.30 | 143.92 | 143.67 | qfq | 358,243 | 51,403,884 | 0.43% |
| 2026-02-11 | 142.06 | 144.20 | 140.20 | 143.30 | 143.05 | qfq | 503,177 | 71,550,440 | 0.60% |
| 2026-02-10 | 143.68 | 145.54 | 140.60 | 142.45 | 142.20 | qfq | 621,783 | 89,024,790 | 0.11% |
| 2026-02-09 | 139.75 | 143.32 | 139.49 | 142.30 | 142.05 | qfq | 549,983 | 77,952,265 | 1.88% |
| 2026-02-06 | 143.56 | 143.56 | 139.50 | 139.68 | 139.43 | qfq | 486,937 | 68,426,967 | -2.89% |
| 2026-02-05 | 141.56 | 147.10 | 140.00 | 143.84 | 143.59 | qfq | 638,467 | 91,853,529 | 2.09% |
| 2026-02-04 | 144.14 | 144.14 | 138.70 | 140.89 | 140.64 | qfq | 434,174 | 61,165,393 | -1.76% |
| 2026-02-03 | 142.04 | 144.90 | 141.27 | 143.42 | 143.17 | qfq | 357,581 | 51,032,586 | 1.54% |
| 2026-02-02 | 143.81 | 149.49 | 141.24 | 141.24 | 140.99 | qfq | 916,089 | 133,794,336 | -1.78% |
| 2026-01-30 | 143.54 | 144.09 | 140.35 | 143.80 | 143.55 | qfq | 502,716 | 71,552,368 | 1.05% |
| 2026-01-29 | 144.94 | 146.36 | 141.14 | 142.30 | 142.05 | qfq | 476,044 | 68,277,854 | -1.81% |
| 2026-01-28 | 147.65 | 148.00 | 143.69 | 144.93 | 144.68 | qfq | 486,925 | 70,519,887 | -1.08% |
| 2026-01-27 | 146.00 | 147.56 | 143.10 | 146.51 | 146.25 | qfq | 612,349 | 88,857,227 | 0.01% |
| 2026-01-26 | 150.52 | 151.70 | 145.06 | 146.50 | 146.24 | qfq | 636,293 | 93,693,975 | -2.56% |
| 2026-01-23 | 151.98 | 151.98 | 146.93 | 150.35 | 150.09 | qfq | 656,245 | 97,696,798 | 0.91% |
| 2026-01-22 | 148.91 | 150.33 | 146.22 | 149.00 | 148.74 | qfq | 579,322 | 86,113,935 | 0.06% |
| 2026-01-21 | 148.94 | 150.95 | 146.01 | 148.91 | 148.65 | qfq | 584,718 | 87,073,331 | -0.01% |
| 2026-01-20 | 152.40 | 152.99 | 146.00 | 148.93 | 148.67 | qfq | 871,688 | 129,476,682 | -1.88% |
| 2026-01-19 | 158.02 | 163.52 | 150.50 | 151.79 | 151.52 | qfq | 1,428,935 | 222,000,112 | -2.95% |
| 2026-01-16 | 154.48 | 158.10 | 154.48 | 156.41 | 156.13 | qfq | 577,311 | 90,087,502 | 1.40% |
| 2026-01-15 | 156.65 | 159.44 | 153.50 | 154.25 | 153.98 | qfq | 721,083 | 112,561,360 | -1.53% |
| 2026-01-14 | 158.15 | 163.88 | 153.04 | 156.65 | 156.37 | qfq | 1,196,532 | 189,023,259 | -0.41% |
| 2026-01-13 | 163.00 | 165.96 | 155.00 | 157.30 | 157.02 | qfq | 1,228,895 | 194,817,448 | -3.50% |
| 2026-01-12 | 163.28 | 166.01 | 159.25 | 163.00 | 162.71 | qfq | 864,444 | 141,100,518 | 0.69% |
| 2026-01-09 | 159.61 | 161.98 | 156.59 | 161.88 | 161.60 | qfq | 862,034 | 137,387,189 | 0.74% |
| 2026-01-08 | 159.59 | 162.27 | 156.50 | 160.69 | 160.41 | qfq | 741,954 | 118,240,640 | 1.59% |
| 2026-01-07 | 157.47 | 159.90 | 156.51 | 158.17 | 157.89 | qfq | 650,413 | 102,945,359 | 0.15% |
| 2026-01-06 | 158.88 | 160.59 | 156.00 | 157.94 | 157.66 | qfq | 917,388 | 144,957,182 | 0.61% |
| 2026-01-05 | 154.62 | 162.00 | 151.53 | 156.99 | 156.71 | qfq | 1,354,139 | 213,649,720 | 2.07% |
| 2025-12-31 | 167.22 | 168.56 | 153.33 | 153.80 | 153.53 | qfq | 2,071,887 | 328,768,087 | -8.03% |
| 2025-12-30 | 181.86 | 185.30 | 166.97 | 167.23 | 166.94 | qfq | 1,437,875 | 250,186,258 | -7.66% |
| 2025-12-29 | 180.44 | 184.00 | 179.01 | 181.10 | 180.78 | qfq | 788,006 | 142,889,603 | 0.37% |
| 2025-12-26 | 180.03 | 184.17 | 178.98 | 180.43 | 180.11 | qfq | 329,955 | 59,511,234 | -0.23% |
| 2025-12-25 | 183.90 | 183.90 | 177.33 | 180.85 | 180.53 | qfq | 650,437 | 116,815,868 | -1.66% |
| 2025-12-24 | 183.66 | 184.48 | 178.70 | 183.90 | 183.58 | qfq | 453,861 | 82,497,070 | 1.16% |
| 2025-12-23 | 178.24 | 184.00 | 177.77 | 181.80 | 181.48 | qfq | 477,626 | 86,319,330 | 0.87% |
| 2025-12-22 | 180.28 | 181.62 | 177.45 | 180.24 | 179.92 | qfq | 491,006 | 88,070,983 | 0.08% |
| 2025-12-19 | 185.17 | 185.75 | 179.01 | 180.10 | 179.78 | qfq | 742,180 | 134,959,764 | -1.18% |
| 2025-12-18 | 195.48 | 195.62 | 179.88 | 182.25 | 181.93 | qfq | 1,444,461 | 268,491,196 | -7.25% |
| 2025-12-17 | 196.69 | 197.66 | 192.04 | 196.50 | 196.15 | qfq | 473,205 | 92,014,580 | -0.10% |
| 2025-12-16 | 209.43 | 209.43 | 191.97 | 196.69 | 196.34 | qfq | 831,127 | 164,885,692 | -5.52% |
| 2025-12-15 | 200.00 | 208.98 | 200.00 | 208.18 | 207.81 | qfq | 671,954 | 138,965,092 | 3.65% |
| 2025-12-12 | 196.99 | 202.26 | 194.00 | 200.85 | 200.50 | qfq | 491,183 | 97,923,273 | 1.34% |
| 2025-12-11 | 200.00 | 201.97 | 196.52 | 198.20 | 197.85 | qfq | 348,392 | 69,292,315 | -1.49% |
| 2025-12-10 | 199.99 | 202.00 | 195.34 | 201.20 | 200.85 | qfq | 566,700 | 112,602,145 | 1.47% |
| 2025-12-09 | 204.01 | 206.76 | 195.00 | 198.29 | 197.94 | qfq | 1,022,138 | 204,214,014 | -3.79% |
| 2025-12-08 | 207.83 | 209.80 | 203.50 | 206.10 | 205.74 | qfq | 619,584 | 127,440,555 | 0.73% |
| 2025-12-05 | 208.05 | 210.49 | 203.30 | 204.60 | 204.24 | qfq | 673,663 | 138,718,679 | -1.96% |
| 2025-12-04 | 210.92 | 210.92 | 202.00 | 208.68 | 208.31 | qfq | 610,418 | 126,085,098 | -0.96% |
| 2025-12-03 | 213.00 | 217.00 | 203.46 | 210.70 | 210.33 | qfq | 596,607 | 124,774,911 | -1.13% |
| 2025-12-02 | 210.99 | 214.09 | 207.50 | 213.11 | 212.74 | qfq | 570,619 | 120,209,704 | 0.76% |
| 2025-12-01 | 200.07 | 213.90 | 199.00 | 211.50 | 211.13 | qfq | 1,329,255 | 277,540,487 | 5.80% |
| 2025-11-28 | 197.00 | 199.90 | 193.96 | 199.90 | 199.55 | qfq | 432,758 | 85,012,553 | 1.06% |
| 2025-11-27 | 201.50 | 202.00 | 196.38 | 197.80 | 197.45 | qfq | 803,783 | 159,514,585 | -1.98% |
| 2025-11-26 | 186.00 | 210.00 | 183.80 | 201.80 | 201.45 | qfq | 1,721,066 | 343,681,296 | 9.38% |
| 2025-11-25 | 184.21 | 188.00 | 180.49 | 184.50 | 184.18 | qfq | 751,082 | 138,618,607 | 0.99% |
| 2025-11-24 | 179.47 | 183.80 | 172.19 | 182.70 | 182.38 | qfq | 1,074,345 | 191,835,072 | 4.47% |
| 2025-11-21 | 170.00 | 185.88 | 169.00 | 174.88 | 174.57 | qfq | 1,273,572 | 227,970,471 | 1.00% |
| 2025-11-20 | 177.05 | 179.19 | 171.01 | 173.15 | 172.85 | qfq | 608,519 | 105,878,959 | -3.27% |
| 2025-11-19 | 178.98 | 182.88 | 176.53 | 179.00 | 178.69 | qfq | 431,497 | 76,870,851 | -0.56% |
| 2025-11-18 | 182.81 | 184.50 | 178.00 | 180.00 | 179.68 | qfq | 467,188 | 84,222,046 | -2.47% |
| 2025-11-17 | 184.44 | 186.66 | 179.00 | 184.55 | 184.23 | qfq | 494,124 | 90,394,946 | 1.14% |
| 2025-11-14 | 182.88 | 182.88 | 178.01 | 182.47 | 182.15 | qfq | 494,146 | 89,018,017 | -0.22% |
| 2025-11-13 | 180.20 | 184.30 | 175.88 | 182.88 | 182.56 | qfq | 733,237 | 132,083,531 | 1.46% |
| 2025-11-12 | 179.13 | 183.44 | 177.39 | 180.25 | 179.93 | qfq | 667,135 | 120,411,154 | 0.35% |
| 2025-11-11 | 179.38 | 181.01 | 173.00 | 179.63 | 179.31 | qfq | 807,173 | 142,704,044 | 0.60% |
| 2025-11-10 | 185.00 | 187.25 | 177.03 | 178.56 | 178.25 | qfq | 976,061 | 176,344,702 | -3.48% |
| 2025-11-07 | 188.91 | 191.80 | 182.16 | 185.00 | 184.67 | qfq | 929,929 | 173,906,946 | -3.14% |
| 2025-11-06 | 188.00 | 197.00 | 184.17 | 191.00 | 190.66 | qfq | 1,180,425 | 226,545,622 | 0.34% |
| 2025-11-05 | 168.90 | 192.00 | 165.02 | 190.35 | 190.02 | qfq | 2,087,120 | 380,772,767 | 12.63% |
| 2025-11-04 | 167.00 | 172.57 | 160.51 | 169.00 | 168.70 | qfq | 1,160,203 | 193,786,572 | 2.13% |
| 2025-11-03 | 164.00 | 165.80 | 159.00 | 165.48 | 165.19 | qfq | 960,027 | 155,884,367 | 0.69% |
| 2025-10-31 | 158.00 | 165.58 | 154.10 | 164.35 | 164.06 | qfq | 1,492,489 | 239,930,199 | 4.02% |
| 2025-10-30 | 150.99 | 163.00 | 148.29 | 158.00 | 157.72 | qfq | 1,372,551 | 214,107,058 | 5.93% |
| 2025-10-29 | 150.00 | 150.83 | 147.08 | 149.15 | 148.89 | qfq | 442,947 | 66,177,332 | -0.57% |
| 2025-10-28 | 147.39 | 150.96 | 146.52 | 150.00 | 149.74 | qfq | 673,768 | 100,339,008 | 2.12% |
| 2025-10-27 | 156.28 | 156.30 | 146.16 | 146.89 | 146.63 | qfq | 863,331 | 127,842,591 | -3.12% |
| 2025-10-24 | 151.87 | 154.50 | 149.30 | 151.62 | 151.35 | qfq | 544,176 | 82,700,035 | 0.18% |
| 2025-10-23 | 155.58 | 157.92 | 146.35 | 151.35 | 151.08 | qfq | 1,042,070 | 156,319,494 | -3.01% |
| 2025-10-22 | 164.42 | 169.44 | 155.58 | 156.04 | 155.77 | qfq | 1,126,973 | 181,244,577 | -3.08% |
| 2025-10-21 | 163.46 | 167.92 | 158.66 | 161.00 | 160.72 | qfq | 861,697 | 138,416,325 | -1.41% |
| 2025-10-20 | 156.21 | 168.00 | 155.18 | 163.31 | 163.02 | qfq | 1,432,553 | 231,240,602 | 5.15% |
| 2025-10-17 | 159.99 | 164.79 | 155.00 | 155.31 | 155.04 | qfq | 839,717 | 133,698,352 | -2.25% |
| 2025-10-16 | 156.00 | 163.00 | 152.79 | 158.88 | 158.60 | qfq | 1,124,273 | 178,179,648 | 4.01% |
| 2025-10-15 | 149.52 | 155.60 | 149.42 | 152.76 | 152.49 | qfq | 707,898 | 108,054,357 | 1.80% |
| 2025-10-14 | 148.99 | 156.94 | 148.99 | 150.06 | 149.80 | qfq | 1,099,415 | 167,953,490 | 0.04% |
| 2025-10-13 | 137.84 | 152.01 | 137.00 | 150.00 | 149.74 | qfq | 982,240 | 144,752,775 | 3.54% |
| 2025-10-10 | 154.01 | 155.00 | 144.77 | 144.87 | 144.62 | qfq | 1,101,390 | 162,754,112 | -6.17% |
| 2025-10-09 | 158.00 | 166.00 | 154.01 | 154.40 | 154.13 | qfq | 1,318,609 | 209,738,082 | -2.62% |
| 2025-09-30 | 154.20 | 165.00 | 154.20 | 158.55 | 158.27 | qfq | 1,428,851 | 227,827,970 | 2.82% |
| 2025-09-29 | 148.00 | 158.34 | 147.01 | 154.20 | 153.93 | qfq | 1,193,233 | 184,046,145 | 2.41% |
| 2025-09-26 | 148.04 | 154.42 | 146.01 | 150.57 | 150.31 | qfq | 844,463 | 127,238,308 | -0.03% |
| 2025-09-25 | 150.62 | 157.90 | 149.00 | 150.61 | 150.35 | qfq | 1,151,604 | 176,035,233 | 0.41% |
| 2025-09-24 | 144.60 | 151.42 | 143.11 | 150.00 | 149.74 | qfq | 1,129,326 | 167,602,885 | 3.71% |
| 2025-09-23 | 148.75 | 151.00 | 140.20 | 144.63 | 144.38 | qfq | 1,566,568 | 225,188,721 | -2.78% |
| 2025-09-22 | 163.86 | 166.50 | 148.77 | 148.77 | 148.51 | qfq | 1,709,015 | 264,962,520 | -9.22% |
| 2025-09-19 | 165.00 | 172.68 | 163.00 | 163.88 | 163.59 | qfq | 1,006,798 | 168,250,370 | -4.16% |
| 2025-09-18 | 167.59 | 172.80 | 162.00 | 171.00 | 170.70 | qfq | 1,375,022 | 231,983,675 | 1.47% |
| 2025-09-17 | 161.00 | 173.00 | 155.13 | 168.52 | 168.22 | qfq | 1,655,706 | 271,858,511 | 5.00% |
| 2025-09-16 | 160.00 | 166.00 | 158.00 | 160.50 | 160.22 | qfq | 1,316,721 | 212,164,451 | 0.21% |
| 2025-09-15 | 160.00 | 163.50 | 153.68 | 160.16 | 159.88 | qfq | 2,419,103 | 384,916,808 | -3.52% |
| 2025-09-12 | 143.87 | 175.00 | 140.25 | 166.00 | 165.71 | qfq | 3,404,624 | 538,168,807 | 13.31% |
| 2025-09-11 | 142.00 | 147.21 | 135.00 | 146.50 | 146.24 | qfq | 2,066,749 | 293,737,429 | 0.62% |
| 2025-09-10 | 137.91 | 149.88 | 135.89 | 145.60 | 145.34 | qfq | 2,657,756 | 387,248,910 | 4.00% |
| 2025-09-09 | 133.20 | 145.00 | 126.68 | 140.00 | 139.75 | qfq | 2,458,339 | 329,033,175 | 5.11% |
| 2025-09-08 | 131.84 | 134.87 | 129.00 | 133.20 | 132.97 | qfq | 1,422,725 | 187,676,314 | 2.67% |
| 2025-09-05 | 132.53 | 133.29 | 122.88 | 129.73 | 129.50 | qfq | 1,935,590 | 246,117,381 | -2.12% |
| 2025-09-04 | 125.04 | 139.98 | 123.13 | 132.54 | 132.31 | qfq | 3,975,206 | 529,391,020 | 6.45% |
| 2025-09-03 | 126.63 | 128.58 | 122.21 | 124.51 | 124.29 | qfq | 1,323,052 | 165,620,406 | -0.77% |
| 2025-09-02 | 124.74 | 130.58 | 122.98 | 125.47 | 125.25 | qfq | 1,964,446 | 249,643,367 | 0.71% |
| 2025-09-01 | 123.88 | 127.50 | 121.27 | 124.58 | 124.36 | qfq | 1,293,183 | 161,049,307 | 0.73% |
| 2025-08-29 | 126.75 | 127.49 | 122.50 | 123.68 | 123.46 | qfq | 1,086,495 | 135,771,967 | -1.40% |
| 2025-08-28 | 125.26 | 125.54 | 120.20 | 125.43 | 125.21 | qfq | 1,652,709 | 204,356,713 | 0.67% |
| 2025-08-27 | 122.50 | 131.57 | 120.40 | 124.60 | 124.38 | qfq | 2,838,825 | 356,777,822 | 1.71% |
| 2025-08-26 | 124.96 | 129.72 | 122.02 | 122.50 | 122.28 | qfq | 2,113,145 | 264,188,214 | -2.30% |
| 2025-08-25 | 137.00 | 139.99 | 123.15 | 125.39 | 125.17 | qfq | 4,351,322 | 566,626,910 | -9.01% |
| 2025-08-22 | 135.00 | 139.98 | 128.50 | 137.80 | 137.56 | qfq | 4,400,568 | 595,791,332 | 9.70% |
| 2025-08-21 | 117.70 | 131.00 | 117.00 | 125.62 | 125.40 | qfq | 3,231,278 | 402,692,148 | 8.42% |
| 2025-08-20 | 114.56 | 115.88 | 112.39 | 115.86 | 115.66 | qfq | 820,391 | 93,574,120 | 0.79% |
| 2025-08-19 | 115.49 | 118.28 | 114.08 | 114.95 | 114.75 | qfq | 1,080,512 | 125,073,579 | -0.71% |
| 2025-08-18 | 114.00 | 119.27 | 112.02 | 115.77 | 115.57 | qfq | 1,491,135 | 173,639,601 | 2.54% |
| 2025-08-15 | 114.80 | 118.20 | 112.50 | 112.90 | 112.70 | qfq | 1,034,696 | 118,165,703 | -1.61% |
| 2025-08-14 | 117.20 | 118.50 | 114.68 | 114.75 | 114.55 | qfq | 840,812 | 97,756,294 | -1.84% |
| 2025-08-13 | 114.29 | 118.83 | 112.70 | 116.90 | 116.69 | qfq | 1,260,997 | 146,056,298 | 2.26% |
| 2025-08-12 | 113.47 | 118.39 | 112.69 | 114.32 | 114.12 | qfq | 1,215,211 | 139,978,314 | 0.78% |
| 2025-08-11 | 111.89 | 115.42 | 111.63 | 113.43 | 113.23 | qfq | 1,023,897 | 116,230,613 | 1.38% |
| 2025-08-08 | 116.06 | 116.06 | 111.11 | 111.89 | 111.69 | qfq | 1,377,964 | 155,744,160 | -3.56% |
| 2025-08-07 | 119.00 | 119.77 | 116.01 | 116.02 | 115.82 | qfq | 799,912 | 93,843,774 | -2.55% |
| 2025-08-06 | 118.92 | 119.77 | 117.52 | 119.06 | 118.85 | qfq | 593,124 | 70,417,108 | 0.30% |
| 2025-08-05 | 119.50 | 120.40 | 116.70 | 118.70 | 118.49 | qfq | 940,825 | 111,196,974 | -1.32% |
| 2025-08-04 | 119.12 | 121.40 | 114.81 | 120.29 | 120.08 | qfq | 1,030,972 | 121,239,392 | -0.91% |
| 2025-08-01 | 124.00 | 129.41 | 121.23 | 121.40 | 121.19 | qfq | 1,899,310 | 237,212,631 | -3.13% |
| 2025-07-31 | 123.00 | 132.00 | 122.91 | 125.32 | 125.10 | qfq | 2,256,801 | 288,229,290 | 3.65% |
| 2025-07-30 | 124.30 | 125.00 | 120.00 | 120.91 | 120.70 | qfq | 977,609 | 119,296,211 | -3.13% |
| 2025-07-29 | 120.18 | 127.01 | 120.10 | 124.82 | 124.60 | qfq | 1,810,557 | 224,961,537 | 2.86% |
| 2025-07-28 | 124.26 | 125.20 | 118.50 | 121.35 | 121.14 | qfq | 987,302 | 119,527,667 | -0.16% |
| 2025-07-25 | 124.40 | 125.30 | 120.70 | 121.55 | 121.34 | qfq | 1,071,657 | 131,294,566 | -2.29% |
| 2025-07-24 | 125.92 | 127.00 | 123.98 | 124.40 | 124.18 | qfq | 1,152,544 | 144,541,172 | -0.72% |
| 2025-07-23 | 126.14 | 128.60 | 122.12 | 125.30 | 125.08 | qfq | 1,384,283 | 174,149,439 | -0.56% |
| 2025-07-22 | 126.51 | 127.13 | 123.03 | 126.00 | 125.78 | qfq | 1,752,063 | 218,977,898 | -1.41% |
| 2025-07-21 | 130.00 | 130.01 | 126.30 | 127.80 | 127.58 | qfq | 1,692,905 | 216,145,719 | -1.88% |
| 2025-07-18 | 129.10 | 130.60 | 126.11 | 130.25 | 130.02 | qfq | 1,870,460 | 241,089,883 | -0.50% |
| 2025-07-17 | 135.25 | 139.37 | 128.88 | 130.90 | 130.67 | qfq | 3,352,452 | 445,262,572 | -4.36% |
| 2025-07-16 | 150.00 | 150.06 | 125.00 | 136.87 | 136.63 | qfq | 4,683,921 | 659,201,151 | -11.98% |
| 2025-07-15 | 149.46 | 156.00 | 145.18 | 155.50 | 155.23 | qfq | 1,816,311 | 275,683,809 | 3.67% |
| 2025-07-14 | 157.63 | 157.63 | 148.50 | 150.00 | 149.74 | qfq | 2,803,108 | 424,404,012 | -4.13% |
| 2025-07-11 | 134.00 | 156.47 | 133.00 | 156.47 | 156.19 | qfq | 4,606,348 | 682,062,781 | 20.00% |
| 2025-07-10 | 124.97 | 134.00 | 124.01 | 130.39 | 130.16 | qfq | 1,390,319 | 181,012,729 | 3.28% |
| 2025-07-09 | 125.00 | 130.00 | 123.11 | 126.25 | 126.03 | qfq | 1,189,361 | 151,172,431 | 0.99% |
| 2025-07-08 | 125.36 | 127.38 | 122.60 | 125.01 | 124.79 | qfq | 1,133,524 | 141,049,764 | -0.28% |
| 2025-07-07 | 128.00 | 132.00 | 123.30 | 125.36 | 125.14 | qfq | 1,281,694 | 162,672,639 | -1.68% |
| 2025-07-04 | 127.80 | 133.08 | 124.44 | 127.50 | 127.28 | qfq | 2,114,637 | 270,312,759 | -1.16% |
| 2025-07-03 | 129.69 | 135.50 | 125.08 | 129.00 | 128.77 | qfq | 1,714,328 | 225,122,108 | 0.78% |
| 2025-07-02 | 136.00 | 139.98 | 128.00 | 128.00 | 127.77 | qfq | 1,954,273 | 261,360,997 | -5.54% |
| 2025-07-01 | 135.86 | 137.00 | 129.60 | 135.50 | 135.26 | qfq | 2,142,672 | 285,151,953 | -0.22% |
| 2025-06-30 | 133.00 | 140.03 | 126.20 | 135.80 | 135.56 | qfq | 2,608,671 | 349,741,251 | 4.77% |
| 2025-06-27 | 132.00 | 133.79 | 125.02 | 129.62 | 129.39 | qfq | 2,027,759 | 261,360,915 | 1.13% |
| 2025-06-26 | 113.02 | 134.60 | 106.36 | 128.17 | 127.94 | qfq | 3,812,126 | 465,239,227 | 9.29% |
| 2025-06-25 | 118.91 | 126.98 | 116.50 | 117.27 | 117.06 | qfq | 1,907,085 | 230,163,499 | 0.51% |
| 2025-06-24 | 122.38 | 126.90 | 116.68 | 116.68 | 116.47 | qfq | 2,822,261 | 339,785,173 | -4.67% |
| 2025-06-23 | 100.03 | 122.40 | 100.01 | 122.40 | 122.18 | qfq | 3,034,191 | 345,625,517 | 20.00% |
| 2025-06-20 | 103.04 | 107.28 | 102.00 | 102.00 | 101.82 | qfq | 1,182,075 | 122,973,040 | -1.57% |
| 2025-06-19 | 108.00 | 111.00 | 103.33 | 103.63 | 103.45 | qfq | 1,219,571 | 129,997,528 | -4.14% |
| 2025-06-18 | 108.00 | 109.98 | 105.35 | 108.11 | 107.92 | qfq | 1,217,247 | 130,427,042 | -1.24% |
| 2025-06-17 | 120.47 | 123.68 | 108.00 | 109.47 | 109.28 | qfq | 2,867,314 | 329,583,180 | -8.22% |
| 2025-06-16 | 125.00 | 125.00 | 117.13 | 119.28 | 119.07 | qfq | 2,096,330 | 251,567,894 | -5.71% |
| 2025-06-13 | 132.40 | 134.00 | 120.57 | 126.50 | 126.28 | qfq | 3,157,538 | 398,485,673 | -8.25% |
| 2025-06-12 | 124.00 | 144.44 | 124.00 | 137.88 | 137.64 | qfq | 3,457,957 | 459,519,400 | 11.19% |
| 2025-06-11 | 118.09 | 128.96 | 112.08 | 124.00 | 123.78 | qfq | 3,178,170 | 380,629,640 | 4.39% |
| 2025-06-10 | 98.98 | 118.78 | 96.50 | 118.78 | 118.57 | qfq | 3,579,753 | 392,467,311 | 20.00% |
| 2025-06-09 | 98.82 | 102.20 | 95.56 | 98.98 | 98.81 | qfq | 1,729,738 | 171,712,164 | 0.18% |
| 2025-06-06 | 103.00 | 103.28 | 97.31 | 98.80 | 98.63 | qfq | 1,584,143 | 157,159,514 | -4.88% |
| 2025-06-05 | 107.99 | 111.00 | 100.03 | 103.87 | 103.69 | qfq | 2,381,252 | 248,174,818 | -1.55% |
| 2025-06-04 | 92.80 | 109.90 | 92.48 | 105.50 | 105.31 | qfq | 3,333,310 | 342,564,605 | 13.15% |
| 2025-06-03 | 95.82 | 97.00 | 92.28 | 93.24 | 93.08 | qfq | 789,585 | 74,396,500 | -2.70% |
| 2025-05-30 | 89.10 | 102.77 | 87.28 | 95.83 | 95.66 | qfq | 1,957,494 | 184,743,770 | 7.55% |
| 2025-05-29 | 88.42 | 89.85 | 87.40 | 89.10 | 88.94 | qfq | 511,228 | 45,452,008 | 1.42% |
| 2025-05-28 | 87.74 | 88.80 | 85.87 | 87.85 | 87.40 | qfq | 282,805 | 24,662,695 | 0.19% |
| 2025-05-27 | 86.29 | 87.68 | 83.00 | 87.68 | 87.23 | qfq | 641,784 | 54,917,971 | 1.61% |
| 2025-05-26 | 87.02 | 87.02 | 84.88 | 86.29 | 85.85 | qfq | 366,075 | 31,452,019 | -0.82% |
| 2025-05-23 | 86.95 | 90.00 | 86.00 | 87.00 | 86.55 | qfq | 522,102 | 45,942,270 | -0.34% |
| 2025-05-22 | 87.15 | 89.68 | 86.00 | 87.30 | 86.85 | qfq | 368,311 | 32,145,677 | 0.32% |
| 2025-05-21 | 90.39 | 90.39 | 87.01 | 87.02 | 86.57 | qfq | 715,976 | 62,829,707 | -3.75% |
| 2025-05-20 | 88.56 | 91.50 | 86.01 | 90.41 | 89.95 | qfq | 824,111 | 73,883,567 | 2.39% |
| 2025-05-19 | 94.80 | 96.60 | 87.55 | 88.30 | 87.85 | qfq | 1,135,380 | 102,682,060 | -0.65% |
| 2025-05-16 | 85.59 | 89.88 | 85.40 | 88.88 | 88.42 | qfq | 691,028 | 60,761,790 | 2.75% |
| 2025-05-15 | 85.74 | 87.58 | 84.30 | 86.50 | 86.06 | qfq | 578,532 | 49,721,028 | 0.58% |
| 2025-05-14 | 87.99 | 88.00 | 85.00 | 86.00 | 85.56 | qfq | 530,570 | 45,933,902 | -1.92% |
| 2025-05-13 | 87.47 | 90.90 | 87.00 | 87.68 | 87.23 | qfq | 667,133 | 59,442,741 | 1.01% |
| 2025-05-12 | 89.78 | 91.22 | 86.00 | 86.80 | 86.36 | qfq | 1,054,589 | 92,770,148 | -4.67% |
| 2025-05-09 | 91.00 | 92.80 | 90.00 | 91.05 | 90.58 | qfq | 512,291 | 46,733,032 | 0.05% |
| 2025-05-08 | 89.75 | 92.49 | 89.44 | 91.00 | 90.53 | qfq | 396,479 | 36,241,290 | 0.66% |
| 2025-05-07 | 91.63 | 96.50 | 89.20 | 90.40 | 89.94 | qfq | 869,922 | 80,128,977 | -1.08% |
| 2025-05-06 | 91.38 | 93.37 | 90.00 | 91.39 | 90.92 | qfq | 465,321 | 42,465,137 | -0.23% |
| 2025-04-30 | 93.50 | 94.57 | 91.00 | 91.60 | 91.13 | qfq | 657,575 | 60,730,716 | -0.92% |
| 2025-04-29 | 95.87 | 95.87 | 90.51 | 92.45 | 91.98 | qfq | 674,848 | 62,201,194 | -1.70% |
| 2025-04-28 | 92.89 | 95.88 | 88.88 | 94.05 | 93.57 | qfq | 1,065,122 | 98,526,805 | 0.05% |
| 2025-04-25 | 95.38 | 99.50 | 93.25 | 94.00 | 93.52 | qfq | 1,131,493 | 108,101,637 | -1.81% |
| 2025-04-24 | 98.87 | 100.99 | 94.81 | 95.73 | 95.24 | qfq | 755,337 | 73,581,980 | -2.48% |
| 2025-04-23 | 96.20 | 100.88 | 95.11 | 98.16 | 97.66 | qfq | 1,247,340 | 122,061,034 | 2.81% |
| 2025-04-22 | 93.00 | 97.92 | 93.00 | 95.48 | 94.99 | qfq | 842,603 | 80,953,776 | 0.72% |
| 2025-04-21 | 88.52 | 97.00 | 87.10 | 94.80 | 94.31 | qfq | 884,047 | 82,637,014 | 6.76% |
| 2025-04-18 | 89.21 | 93.53 | 87.70 | 88.80 | 88.34 | qfq | 846,365 | 76,291,763 | -0.56% |
| 2025-04-17 | 83.44 | 92.80 | 83.38 | 89.30 | 88.84 | qfq | 1,110,454 | 99,709,721 | 5.19% |
| 2025-04-16 | 86.76 | 87.97 | 83.00 | 84.89 | 84.45 | qfq | 528,009 | 44,942,863 | -2.65% |
| 2025-04-15 | 88.33 | 90.99 | 84.20 | 87.20 | 86.75 | qfq | 808,490 | 70,963,215 | -0.15% |
| 2025-04-14 | 87.20 | 92.00 | 86.45 | 87.33 | 86.88 | qfq | 553,587 | 49,099,300 | 1.90% |
| 2025-04-11 | 84.95 | 87.68 | 81.53 | 85.70 | 85.26 | qfq | 673,721 | 57,769,583 | 0.66% |
| 2025-04-10 | 77.99 | 86.36 | 77.99 | 85.14 | 84.70 | qfq | 1,368,039 | 114,174,160 | 11.73% |
| 2025-04-09 | 77.72 | 78.50 | 67.00 | 76.20 | 75.81 | qfq | 1,747,824 | 128,581,133 | -5.93% |
| 2025-04-08 | 77.10 | 82.79 | 77.10 | 81.00 | 80.58 | qfq | 1,016,489 | 81,204,631 | 5.14% |
| 2025-04-07 | 90.29 | 94.00 | 77.04 | 77.04 | 76.65 | qfq | 1,206,654 | 101,197,746 | -20.00% |
| 2025-04-03 | 97.00 | 99.60 | 95.18 | 96.30 | 95.81 | qfq | 745,804 | 72,609,175 | -1.95% |
| 2025-04-02 | 92.00 | 100.00 | 92.00 | 98.22 | 97.72 | qfq | 1,250,267 | 122,342,189 | 5.37% |
| 2025-04-01 | 86.99 | 98.60 | 86.99 | 93.21 | 92.73 | qfq | 1,558,319 | 147,371,554 | 7.29% |
| 2025-03-31 | 86.12 | 88.00 | 84.81 | 86.88 | 86.43 | qfq | 600,327 | 51,807,748 | -2.38% |
| 2025-03-28 | 89.00 | 93.00 | 88.55 | 89.00 | 88.54 | qfq | 654,879 | 59,448,519 | -1.33% |
| 2025-03-27 | 88.30 | 91.50 | 87.01 | 90.20 | 89.74 | qfq | 817,754 | 72,433,214 | 0.59% |
| 2025-03-26 | 86.78 | 90.38 | 84.80 | 89.67 | 89.21 | qfq | 609,450 | 53,876,867 | 3.49% |
| 2025-03-25 | 83.68 | 87.39 | 83.16 | 86.65 | 86.21 | qfq | 537,236 | 46,062,791 | 3.55% |
| 2025-03-24 | 85.51 | 90.50 | 82.41 | 83.68 | 83.25 | qfq | 1,140,359 | 97,295,869 | -5.96% |
| 2025-03-21 | 95.32 | 95.32 | 86.77 | 88.98 | 88.52 | qfq | 721,567 | 65,837,334 | -7.58% |
| 2025-03-20 | 95.98 | 96.45 | 92.59 | 96.28 | 95.79 | qfq | 565,194 | 53,504,124 | 0.31% |
| 2025-03-19 | 92.99 | 98.00 | 90.99 | 95.98 | 95.49 | qfq | 898,087 | 85,425,083 | 4.00% |
| 2025-03-18 | 91.28 | 93.33 | 90.22 | 92.29 | 91.82 | qfq | 362,548 | 33,271,368 | 2.09% |
| 2025-03-17 | 90.50 | 91.50 | 88.00 | 90.40 | 89.94 | qfq | 418,065 | 37,490,248 | 0.00% |
| 2025-03-14 | 89.09 | 93.01 | 89.09 | 90.40 | 89.94 | qfq | 835,928 | 76,063,629 | 0.72% |
| 2025-03-13 | 90.89 | 92.92 | 88.50 | 89.75 | 89.29 | qfq | 680,132 | 61,391,161 | -2.17% |
| 2025-03-12 | 97.09 | 98.77 | 91.00 | 91.74 | 91.27 | qfq | 1,091,687 | 102,466,364 | -5.57% |
| 2025-03-11 | 97.90 | 98.98 | 92.50 | 97.15 | 96.65 | qfq | 1,030,123 | 98,766,749 | -1.95% |
| 2025-03-10 | 95.10 | 104.99 | 94.11 | 99.08 | 98.57 | qfq | 1,551,574 | 153,027,186 | 4.15% |
| 2025-03-07 | 96.00 | 99.43 | 91.80 | 95.13 | 94.64 | qfq | 1,306,852 | 125,544,601 | 2.01% |
| 2025-03-06 | 88.46 | 96.28 | 87.10 | 93.26 | 92.78 | qfq | 1,454,024 | 133,754,527 | 4.38% |
| 2025-03-05 | 98.09 | 98.09 | 88.00 | 89.35 | 88.89 | qfq | 1,347,955 | 122,512,591 | -8.91% |
| 2025-03-04 | 95.04 | 99.90 | 91.89 | 98.09 | 97.59 | qfq | 1,533,986 | 145,564,085 | 2.29% |
| 2025-03-03 | 87.18 | 97.53 | 85.90 | 95.89 | 95.40 | qfq | 2,059,367 | 191,716,858 | 9.92% |
| 2025-02-28 | 89.00 | 91.35 | 86.43 | 87.24 | 86.79 | qfq | 1,316,807 | 116,782,849 | -2.55% |
| 2025-02-27 | 81.92 | 93.50 | 80.78 | 89.52 | 89.06 | qfq | 2,413,781 | 214,120,190 | 9.99% |
| 2025-02-26 | 80.27 | 81.78 | 79.06 | 81.39 | 80.97 | qfq | 419,130 | 33,771,306 | 0.96% |
| 2025-02-25 | 78.50 | 82.19 | 77.80 | 80.62 | 80.21 | qfq | 505,603 | 40,558,156 | 1.22% |
| 2025-02-24 | 83.00 | 83.00 | 79.20 | 79.65 | 79.24 | qfq | 658,876 | 53,133,163 | -3.08% |
| 2025-02-21 | 82.00 | 83.00 | 79.27 | 82.18 | 81.76 | qfq | 775,958 | 62,913,138 | 0.37% |
| 2025-02-20 | 83.91 | 83.91 | 81.34 | 81.88 | 81.46 | qfq | 396,526 | 32,707,957 | -1.24% |
| 2025-02-19 | 80.91 | 83.29 | 80.40 | 82.91 | 82.49 | qfq | 364,762 | 30,047,743 | 1.20% |
| 2025-02-18 | 82.90 | 84.90 | 80.70 | 81.93 | 81.51 | qfq | 489,284 | 40,601,147 | -1.41% |
| 2025-02-17 | 84.44 | 87.10 | 81.70 | 83.10 | 82.67 | qfq | 871,651 | 73,060,794 | -2.26% |
| 2025-02-14 | 86.08 | 87.78 | 83.94 | 85.02 | 84.58 | qfq | 548,332 | 46,876,290 | -2.25% |
| 2025-02-13 | 88.50 | 88.83 | 86.25 | 86.98 | 86.53 | qfq | 330,261 | 28,759,865 | -1.72% |
| 2025-02-12 | 88.00 | 89.38 | 87.31 | 88.50 | 88.05 | qfq | 453,638 | 39,981,896 | -0.87% |
| 2025-02-11 | 93.49 | 93.49 | 87.00 | 89.28 | 88.82 | qfq | 764,269 | 68,159,979 | -4.62% |
| 2025-02-10 | 85.94 | 94.99 | 85.01 | 93.60 | 93.12 | qfq | 1,406,092 | 127,726,411 | 8.91% |
| 2025-02-07 | 84.56 | 87.55 | 83.70 | 85.94 | 85.50 | qfq | 762,339 | 65,533,408 | 2.07% |
| 2025-02-06 | 81.28 | 85.20 | 80.07 | 84.20 | 83.77 | qfq | 855,147 | 71,458,762 | 4.18% |
| 2025-02-05 | 81.41 | 81.91 | 76.62 | 80.82 | 80.41 | qfq | 697,110 | 55,883,945 | 1.15% |
| 2025-01-27 | 82.25 | 82.25 | 79.80 | 79.90 | 79.49 | qfq | 575,363 | 46,442,983 | -1.58% |
| 2025-01-24 | 88.00 | 88.80 | 78.71 | 81.18 | 80.76 | qfq | 1,611,365 | 130,634,201 | -5.38% |
| 2025-01-22 | 88.91 | 89.90 | 84.20 | 85.80 | 85.36 | qfq | 1,038,888 | 89,664,630 | -4.52% |
| 2025-01-21 | 91.46 | 92.51 | 87.37 | 89.86 | 89.40 | qfq | 1,043,924 | 93,327,182 | -2.15% |
| 2025-01-20 | 90.00 | 94.49 | 88.13 | 91.83 | 91.36 | qfq | 1,175,644 | 107,075,265 | 3.12% |
| 2025-01-17 | 84.17 | 90.68 | 82.51 | 89.05 | 88.59 | qfq | 1,219,815 | 106,677,453 | 6.08% |
| 2025-01-16 | 85.28 | 86.11 | 83.68 | 83.95 | 83.52 | qfq | 475,427 | 40,248,545 | -0.77% |
| 2025-01-15 | 88.58 | 88.84 | 84.20 | 84.60 | 84.17 | qfq | 1,047,915 | 90,076,118 | -4.49% |
| 2025-01-14 | 86.50 | 89.60 | 84.50 | 88.58 | 88.13 | qfq | 961,877 | 83,762,442 | 3.00% |
| 2025-01-13 | 83.73 | 87.00 | 83.68 | 86.00 | 85.56 | qfq | 433,459 | 36,925,369 | 0.58% |
| 2025-01-10 | 89.28 | 91.37 | 85.12 | 85.50 | 85.06 | qfq | 845,203 | 74,128,450 | -6.02% |
| 2025-01-09 | 89.00 | 94.48 | 87.42 | 90.98 | 90.51 | qfq | 892,326 | 81,947,560 | 2.80% |
| 2025-01-08 | 87.33 | 90.51 | 82.05 | 88.50 | 88.05 | qfq | 1,005,792 | 87,613,825 | 1.35% |
| 2025-01-07 | 90.89 | 90.95 | 85.35 | 87.32 | 86.87 | qfq | 682,963 | 59,382,941 | -1.13% |
| 2025-01-06 | 87.76 | 91.00 | 87.00 | 88.32 | 87.87 | qfq | 680,367 | 60,699,062 | -0.32% |
| 2025-01-03 | 93.00 | 94.50 | 88.40 | 88.60 | 88.15 | qfq | 871,442 | 79,871,394 | -4.43% |
| 2025-01-02 | 98.00 | 98.00 | 90.47 | 92.71 | 92.23 | qfq | 700,497 | 65,176,558 | -2.92% |
| 2024-12-31 | 97.50 | 101.90 | 94.59 | 95.50 | 95.01 | qfq | 842,563 | 81,839,310 | -1.45% |
| 2024-12-30 | 97.90 | 99.17 | 95.06 | 96.91 | 96.41 | qfq | 532,207 | 51,622,083 | -1.01% |
| 2024-12-27 | 100.00 | 100.66 | 96.50 | 97.90 | 97.40 | qfq | 1,018,057 | 100,823,885 | -1.68% |
| 2024-12-26 | 99.33 | 100.50 | 96.80 | 99.57 | 99.06 | qfq | 754,141 | 74,697,829 | 0.22% |
| 2024-12-25 | 101.15 | 101.15 | 95.00 | 99.35 | 98.84 | qfq | 1,290,765 | 126,885,780 | -0.95% |
| 2024-12-24 | 97.80 | 102.80 | 95.80 | 100.30 | 99.79 | qfq | 1,461,961 | 145,362,750 | 3.07% |
| 2024-12-23 | 101.00 | 102.85 | 97.17 | 97.31 | 96.81 | qfq | 1,383,215 | 136,745,528 | -3.91% |
| 2024-12-20 | 102.23 | 102.33 | 99.01 | 101.27 | 100.75 | qfq | 1,804,160 | 181,243,464 | -0.94% |
| 2024-12-19 | 106.19 | 106.19 | 99.71 | 102.23 | 101.71 | qfq | 1,335,848 | 136,608,750 | -1.83% |
| 2024-12-18 | 105.00 | 106.85 | 100.40 | 104.14 | 103.61 | qfq | 1,207,870 | 125,308,793 | 1.60% |
| 2024-12-17 | 114.96 | 115.94 | 102.24 | 102.50 | 101.97 | qfq | 2,007,681 | 212,871,079 | -10.56% |
| 2024-12-16 | 109.00 | 118.47 | 109.00 | 114.60 | 114.01 | qfq | 2,928,703 | 335,557,640 | 7.08% |
| 2024-12-13 | 111.25 | 112.60 | 106.29 | 107.02 | 106.47 | qfq | 1,132,281 | 123,120,768 | -3.97% |
| 2024-12-12 | 109.85 | 114.94 | 106.85 | 111.45 | 110.88 | qfq | 1,674,707 | 186,121,847 | 1.23% |
| 2024-12-11 | 109.00 | 112.49 | 107.00 | 110.10 | 109.54 | qfq | 1,548,244 | 169,322,976 | 0.09% |
| 2024-12-10 | 110.58 | 112.60 | 105.09 | 110.00 | 109.44 | qfq | 3,102,307 | 337,003,127 | 2.33% |
| 2024-12-09 | 109.00 | 115.85 | 104.50 | 107.50 | 106.95 | qfq | 2,224,560 | 240,664,551 | -4.74% |
| 2024-12-06 | 121.00 | 121.00 | 109.03 | 112.85 | 112.27 | qfq | 3,332,653 | 373,929,006 | -5.56% |
| 2024-12-05 | 128.80 | 128.99 | 118.03 | 119.50 | 118.89 | qfq | 1,992,854 | 244,704,828 | -6.47% |
| 2024-12-04 | 127.66 | 132.10 | 124.91 | 127.77 | 127.12 | qfq | 1,262,738 | 161,616,785 | 1.00% |
| 2024-12-03 | 130.60 | 131.66 | 126.00 | 126.50 | 125.85 | qfq | 1,350,083 | 172,507,846 | -3.14% |
| 2024-12-02 | 131.23 | 133.00 | 125.91 | 130.60 | 129.93 | qfq | 2,063,748 | 266,640,049 | -1.35% |
| 2024-11-29 | 137.00 | 139.00 | 124.60 | 132.39 | 131.71 | qfq | 3,430,593 | 451,049,814 | -5.44% |
| 2024-11-28 | 151.44 | 152.10 | 134.00 | 140.00 | 139.28 | qfq | 2,672,261 | 377,669,534 | -3.43% |
| 2024-11-27 | 135.01 | 146.70 | 133.00 | 144.97 | 144.23 | qfq | 2,767,650 | 388,064,725 | 6.17% |
| 2024-11-26 | 148.00 | 165.21 | 130.48 | 136.55 | 135.85 | qfq | 2,786,080 | 426,284,782 | -7.74% |
| 2024-11-25 | 141.50 | 148.30 | 137.48 | 148.00 | 147.24 | qfq | 1,987,071 | 286,300,071 | 8.03% |
| 2024-11-22 | 138.01 | 148.10 | 136.46 | 137.00 | 136.30 | qfq | 1,865,259 | 263,114,778 | -5.52% |
| 2024-11-21 | 126.41 | 145.40 | 123.19 | 145.00 | 144.26 | qfq | 3,029,413 | 419,143,899 | 14.17% |
| 2024-11-20 | 124.00 | 133.79 | 124.00 | 127.00 | 126.35 | qfq | 2,077,018 | 267,843,289 | 5.54% |
| 2024-11-19 | 138.97 | 138.97 | 110.40 | 120.33 | 119.71 | qfq | 2,664,029 | 335,135,507 | -12.80% |
| 2024-11-18 | 119.55 | 145.67 | 119.55 | 138.00 | 137.29 | qfq | 3,580,734 | 482,323,422 | 12.19% |
| 2024-11-15 | 116.28 | 130.00 | 110.03 | 123.01 | 122.38 | qfq | 3,208,049 | 390,798,758 | 4.25% |
| 2024-11-14 | 120.00 | 137.00 | 112.00 | 118.00 | 117.40 | qfq | 5,608,060 | 691,704,374 | 2.75% |
| 2024-11-08 | 114.83 | 114.84 | 105.40 | 114.84 | 114.25 | qfq | 5,512,751 | 623,576,540 | 20.00% |
| 2024-11-07 | 95.70 | 95.70 | 92.00 | 95.70 | 95.21 | qfq | 5,711,896 | 546,282,091 | 20.00% |
| 2024-11-06 | 79.75 | 79.75 | 79.75 | 79.75 | 79.34 | qfq | 460,265 | 36,706,134 | 20.00% |
| 2024-11-05 | 66.46 | 66.46 | 66.46 | 66.46 | 66.12 | qfq | 819,880 | 54,489,225 | 20.01% |
| 2024-11-04 | 55.38 | 55.38 | 55.38 | 55.38 | 55.10 | qfq | 254,445 | 14,091,164 | 20.00% |
| 2024-11-01 | 46.15 | 46.15 | 46.15 | 46.15 | 45.91 | qfq | 112,444 | 5,189,291 | 19.99% |
| 2024-10-31 | 38.46 | 38.46 | 38.46 | 38.46 | 38.26 | qfq | 116,115 | 4,465,783 | 20.00% |
| 2024-10-23 | 30.37 | 33.41 | 30.02 | 32.05 | 31.89 | qfq | 1,362,985 | 43,388,804 | 7.41% |
| 2024-10-22 | 29.45 | 30.52 | 28.86 | 29.84 | 29.69 | qfq | 729,112 | 21,789,284 | 3.22% |
| 2024-10-21 | 28.57 | 29.52 | 27.84 | 28.91 | 28.76 | qfq | 622,744 | 17,976,220 | 2.70% |
| 2024-10-18 | 26.58 | 28.45 | 26.58 | 28.15 | 28.01 | qfq | 399,872 | 11,028,620 | 5.04% |
| 2024-10-17 | 27.88 | 27.88 | 26.62 | 26.80 | 26.66 | qfq | 359,853 | 9,733,173 | -1.72% |
| 2024-10-16 | 27.02 | 27.45 | 26.75 | 27.27 | 27.13 | qfq | 194,704 | 5,299,415 | 0.59% |
| 2024-10-15 | 27.35 | 27.68 | 27.01 | 27.11 | 26.97 | qfq | 225,717 | 6,175,457 | -1.13% |
| 2024-10-14 | 27.24 | 27.57 | 26.52 | 27.42 | 27.28 | qfq | 274,987 | 7,443,886 | 1.22% |
| 2024-10-11 | 27.90 | 28.19 | 26.64 | 27.09 | 26.95 | qfq | 328,069 | 8,947,723 | -3.25% |
| 2024-10-10 | 29.00 | 29.25 | 27.59 | 28.00 | 27.86 | qfq | 816,844 | 23,222,013 | 1.60% |
| 2024-10-09 | 31.34 | 31.34 | 27.01 | 27.56 | 27.42 | qfq | 831,642 | 23,960,357 | -13.36% |
| 2024-10-08 | 34.37 | 34.38 | 30.48 | 31.81 | 31.65 | qfq | 885,178 | 28,130,935 | 11.03% |
| 2024-09-30 | 25.92 | 29.00 | 25.59 | 28.65 | 28.50 | qfq | 677,124 | 18,584,320 | 13.47% |
| 2024-09-27 | 24.03 | 25.35 | 24.03 | 25.25 | 25.12 | qfq | 354,148 | 8,785,390 | 5.56% |
| 2024-09-26 | 23.41 | 23.95 | 23.02 | 23.92 | 23.80 | qfq | 322,104 | 7,614,702 | 2.18% |
| 2024-09-25 | 22.64 | 23.80 | 22.64 | 23.41 | 23.29 | qfq | 468,066 | 10,965,629 | 4.42% |
| 2024-09-24 | 22.32 | 22.93 | 21.80 | 22.42 | 22.31 | qfq | 299,469 | 6,691,485 | 1.22% |
| 2024-09-23 | 21.50 | 22.26 | 21.32 | 22.15 | 22.04 | qfq | 225,896 | 4,973,757 | 1.42% |
| 2024-09-20 | 22.32 | 22.39 | 21.58 | 21.84 | 21.73 | qfq | 433,562 | 9,507,087 | -2.54% |
| 2024-09-19 | 22.43 | 22.98 | 22.25 | 22.41 | 22.30 | qfq | 317,403 | 7,142,181 | -0.58% |
| 2024-09-18 | 22.75 | 23.00 | 22.29 | 22.54 | 22.42 | qfq | 351,960 | 7,993,797 | -0.31% |
| 2024-09-13 | 23.46 | 23.91 | 22.61 | 22.61 | 22.49 | qfq | 235,907 | 5,455,659 | -4.11% |
| 2024-09-12 | 23.15 | 23.88 | 23.14 | 23.58 | 23.46 | qfq | 203,607 | 4,784,997 | 1.07% |
| 2024-09-11 | 22.86 | 23.50 | 22.73 | 23.33 | 23.21 | qfq | 247,083 | 5,718,207 | 2.68% |
| 2024-09-10 | 22.51 | 22.78 | 22.26 | 22.72 | 22.60 | qfq | 207,499 | 4,693,939 | 1.97% |
| 2024-09-09 | 22.30 | 22.93 | 22.10 | 22.28 | 22.17 | qfq | 254,702 | 5,730,083 | 0.09% |
| 2024-09-06 | 23.49 | 23.50 | 22.22 | 22.26 | 22.15 | qfq | 219,292 | 5,000,606 | -3.39% |
| 2024-09-05 | 23.19 | 23.40 | 22.82 | 23.04 | 22.92 | qfq | 165,609 | 3,824,674 | -1.16% |
| 2024-09-04 | 23.30 | 23.67 | 23.09 | 23.31 | 23.19 | qfq | 184,288 | 4,316,372 | 0.26% |
| 2024-09-03 | 23.34 | 23.67 | 22.91 | 23.25 | 23.13 | qfq | 207,458 | 4,823,577 | 2.15% |
| 2024-09-02 | 23.23 | 23.90 | 22.65 | 22.76 | 22.64 | qfq | 222,051 | 5,168,504 | -3.27% |
| 2024-08-30 | 23.13 | 23.88 | 22.98 | 23.53 | 23.41 | qfq | 488,204 | 11,508,038 | 1.86% |
| 2024-08-29 | 22.21 | 23.67 | 22.18 | 23.10 | 22.98 | qfq | 478,385 | 11,116,063 | 4.01% |
| 2024-08-28 | 22.88 | 22.88 | 21.76 | 22.21 | 22.10 | qfq | 365,174 | 8,127,958 | -0.85% |
| 2024-08-27 | 20.68 | 23.50 | 20.43 | 22.40 | 22.29 | qfq | 763,204 | 16,806,000 | 10.34% |
| 2024-08-26 | 20.17 | 20.67 | 19.54 | 20.30 | 20.20 | qfq | 154,210 | 3,127,380 | 1.60% |
| 2024-08-23 | 20.48 | 21.15 | 19.47 | 19.98 | 19.88 | qfq | 204,177 | 4,109,537 | -3.34% |
| 2024-08-22 | 21.00 | 21.25 | 20.66 | 20.67 | 20.56 | qfq | 100,910 | 2,109,471 | -1.62% |
| 2024-08-21 | 21.44 | 21.44 | 20.98 | 21.01 | 20.90 | qfq | 76,527 | 1,616,333 | -0.99% |
| 2024-08-20 | 21.77 | 21.82 | 21.18 | 21.22 | 21.11 | qfq | 128,641 | 2,754,932 | -2.35% |
| 2024-08-19 | 21.36 | 21.89 | 21.36 | 21.73 | 21.62 | qfq | 132,547 | 2,870,614 | -0.50% |
| 2024-08-16 | 21.90 | 21.97 | 21.54 | 21.84 | 21.73 | qfq | 134,034 | 2,915,393 | 0.41% |
| 2024-08-15 | 22.00 | 22.42 | 21.52 | 21.75 | 21.64 | qfq | 203,172 | 4,448,522 | -1.98% |
| 2024-08-14 | 21.98 | 22.30 | 21.86 | 22.19 | 22.08 | qfq | 90,763 | 2,002,728 | 0.32% |
| 2024-08-13 | 22.24 | 22.64 | 21.75 | 22.12 | 22.01 | qfq | 141,415 | 3,116,315 | -0.85% |
| 2024-08-12 | 22.18 | 22.52 | 22.00 | 22.31 | 22.20 | qfq | 155,617 | 3,477,905 | 0.63% |
| 2024-08-09 | 22.07 | 22.57 | 22.07 | 22.17 | 22.06 | qfq | 124,761 | 2,790,096 | 0.18% |
| 2024-08-08 | 22.20 | 22.45 | 21.85 | 22.13 | 22.02 | qfq | 102,214 | 2,268,629 | 0.41% |
| 2024-08-07 | 22.56 | 22.56 | 22.00 | 22.04 | 21.93 | qfq | 93,311 | 2,071,406 | -1.69% |
| 2024-08-06 | 21.70 | 22.45 | 21.70 | 22.42 | 22.31 | qfq | 148,140 | 3,293,110 | 3.65% |
| 2024-08-05 | 22.40 | 23.08 | 21.51 | 21.63 | 21.52 | qfq | 217,439 | 4,838,819 | -3.82% |
| 2024-08-02 | 22.78 | 23.07 | 22.24 | 22.49 | 22.37 | qfq | 174,180 | 3,973,267 | -1.01% |
| 2024-08-01 | 23.07 | 23.08 | 22.44 | 22.72 | 22.60 | qfq | 243,850 | 5,549,910 | 0.31% |
| 2024-07-31 | 21.80 | 22.80 | 21.50 | 22.65 | 22.53 | qfq | 232,061 | 5,198,583 | 4.23% |
| 2024-07-30 | 21.62 | 22.08 | 21.47 | 21.73 | 21.62 | qfq | 186,809 | 4,066,081 | 0.28% |
| 2024-07-29 | 21.73 | 21.88 | 21.19 | 21.67 | 21.56 | qfq | 181,010 | 3,914,783 | -0.78% |
| 2024-07-26 | 22.19 | 22.40 | 21.68 | 21.84 | 21.73 | qfq | 275,290 | 6,040,377 | -0.23% |
| 2024-07-25 | 22.02 | 22.58 | 21.68 | 21.89 | 21.78 | qfq | 252,738 | 5,566,890 | -0.50% |
| 2024-07-24 | 23.34 | 23.74 | 21.88 | 22.00 | 21.89 | qfq | 385,715 | 8,699,151 | -6.10% |
| 2024-07-23 | 24.49 | 24.95 | 23.23 | 23.43 | 23.31 | qfq | 231,555 | 5,572,109 | -3.98% |
| 2024-07-22 | 24.52 | 24.80 | 24.30 | 24.40 | 24.27 | qfq | 155,804 | 3,818,285 | -1.01% |
| 2024-07-19 | 24.91 | 25.43 | 24.61 | 24.65 | 24.52 | qfq | 192,941 | 4,807,782 | -1.44% |
| 2024-07-18 | 24.10 | 25.15 | 23.94 | 25.01 | 24.88 | qfq | 339,886 | 8,376,942 | 1.87% |
| 2024-07-17 | 24.65 | 25.00 | 24.25 | 24.55 | 24.42 | qfq | 121,246 | 2,978,642 | -1.01% |
| 2024-07-16 | 24.92 | 25.51 | 24.62 | 24.80 | 24.67 | qfq | 263,559 | 6,560,876 | -1.39% |
| 2024-07-15 | 24.49 | 25.58 | 24.05 | 25.15 | 25.02 | qfq | 533,821 | 13,429,461 | 1.66% |
| 2024-07-12 | 23.90 | 25.43 | 23.89 | 24.74 | 24.61 | qfq | 526,000 | 13,057,047 | 2.87% |
| 2024-07-11 | 24.31 | 24.50 | 23.79 | 24.05 | 23.93 | qfq | 315,869 | 7,600,500 | 0.63% |
| 2024-07-10 | 23.76 | 24.53 | 23.40 | 23.90 | 23.78 | qfq | 520,341 | 12,458,819 | 0.84% |
| 2024-07-09 | 22.52 | 23.80 | 22.38 | 23.70 | 23.58 | qfq | 550,049 | 12,835,440 | 3.99% |
| 2024-07-08 | 23.27 | 24.38 | 22.00 | 22.79 | 22.67 | qfq | 697,380 | 16,026,460 | -2.19% |
| 2024-07-05 | 20.78 | 23.50 | 20.28 | 23.30 | 23.18 | qfq | 520,529 | 11,472,729 | 12.56% |
| 2024-07-04 | 21.80 | 21.97 | 20.70 | 20.70 | 20.59 | qfq | 170,086 | 3,630,774 | -5.31% |
| 2024-07-03 | 22.32 | 22.54 | 21.55 | 21.86 | 21.75 | qfq | 193,799 | 4,278,318 | -2.28% |
| 2024-07-02 | 22.48 | 22.78 | 22.34 | 22.37 | 22.26 | qfq | 159,364 | 3,593,793 | -0.80% |
| 2024-07-01 | 23.35 | 23.35 | 22.43 | 22.55 | 22.43 | qfq | 176,946 | 4,005,867 | -1.66% |
| 2024-06-28 | 23.33 | 23.78 | 22.78 | 22.93 | 22.81 | qfq | 208,331 | 4,880,293 | -1.71% |
| 2024-06-27 | 23.86 | 23.87 | 23.09 | 23.33 | 23.21 | qfq | 159,833 | 3,758,911 | -1.52% |
| 2024-06-26 | 22.68 | 23.89 | 22.68 | 23.69 | 23.57 | qfq | 402,249 | 9,481,787 | 2.38% |
| 2024-06-25 | 22.62 | 23.38 | 22.21 | 23.14 | 23.02 | qfq | 377,526 | 8,610,176 | 1.54% |
| 2024-06-24 | 23.40 | 23.41 | 22.75 | 22.79 | 22.67 | qfq | 432,660 | 9,958,976 | -2.10% |
| 2024-06-21 | 23.08 | 23.47 | 22.66 | 23.28 | 23.16 | qfq | 215,312 | 4,971,020 | -0.09% |
| 2024-06-20 | 22.29 | 23.46 | 22.29 | 23.30 | 23.18 | qfq | 312,866 | 7,206,191 | 2.46% |
| 2024-06-19 | 22.80 | 23.02 | 22.52 | 22.74 | 22.62 | qfq | 297,550 | 6,767,567 | -1.13% |
| 2024-06-18 | 22.64 | 23.20 | 22.40 | 23.00 | 22.88 | qfq | 188,432 | 4,322,964 | 2.13% |
| 2024-06-17 | 22.64 | 23.10 | 22.01 | 22.52 | 22.40 | qfq | 216,479 | 4,894,861 | 1.44% |
| 2024-06-14 | 22.75 | 22.75 | 22.14 | 22.20 | 22.09 | qfq | 191,687 | 4,273,565 | -4.10% |
| 2024-06-13 | 22.88 | 23.27 | 22.08 | 23.15 | 22.64 | qfq | 301,818 | 6,882,189 | 2.03% |
| 2024-06-12 | 22.59 | 22.88 | 22.49 | 22.69 | 22.19 | qfq | 201,192 | 4,563,536 | 1.07% |
| 2024-06-11 | 22.13 | 22.67 | 21.95 | 22.45 | 21.95 | qfq | 140,281 | 3,133,125 | 0.04% |
| 2024-06-07 | 21.93 | 22.73 | 21.62 | 22.44 | 21.94 | qfq | 286,023 | 6,405,683 | 2.33% |
| 2024-06-06 | 22.87 | 23.07 | 21.64 | 21.93 | 21.45 | qfq | 315,494 | 6,979,531 | -4.07% |
| 2024-06-05 | 23.15 | 23.54 | 22.64 | 22.86 | 22.35 | qfq | 265,146 | 6,125,874 | -1.64% |
| 2024-06-04 | 23.94 | 23.94 | 22.89 | 23.24 | 22.73 | qfq | 247,638 | 5,742,114 | -3.01% |
| 2024-06-03 | 24.78 | 24.80 | 23.70 | 23.96 | 23.43 | qfq | 308,254 | 7,449,016 | -3.31% |
| 2024-05-31 | 24.38 | 24.97 | 24.34 | 24.78 | 24.23 | qfq | 231,140 | 5,703,982 | 0.61% |
| 2024-05-30 | 24.60 | 25.02 | 24.21 | 24.63 | 24.09 | qfq | 260,710 | 6,414,847 | 0.12% |
| 2024-05-29 | 23.99 | 25.20 | 23.68 | 24.60 | 24.06 | qfq | 447,069 | 11,028,692 | 2.76% |
| 2024-05-28 | 24.20 | 24.30 | 23.77 | 23.94 | 23.41 | qfq | 349,868 | 8,398,449 | -0.50% |
| 2024-05-27 | 24.14 | 24.35 | 23.54 | 24.06 | 23.53 | qfq | 300,009 | 7,171,291 | -0.33% |
| 2024-05-24 | 24.25 | 24.45 | 23.70 | 24.14 | 23.61 | qfq | 317,699 | 7,666,186 | -0.90% |
| 2024-05-23 | 24.78 | 25.07 | 24.06 | 24.36 | 23.82 | qfq | 328,959 | 8,027,523 | -3.52% |
| 2024-05-22 | 24.21 | 25.42 | 24.20 | 25.25 | 24.69 | qfq | 588,112 | 14,683,672 | 4.21% |
| 2024-05-21 | 25.29 | 25.47 | 24.21 | 24.23 | 23.69 | qfq | 345,256 | 8,498,591 | -4.00% |
| 2024-05-20 | 25.49 | 25.98 | 25.08 | 25.24 | 24.68 | qfq | 315,649 | 8,003,046 | -0.86% |
| 2024-05-17 | 24.90 | 25.52 | 24.64 | 25.46 | 24.90 | qfq | 282,371 | 7,113,596 | 2.29% |
| 2024-05-16 | 24.50 | 25.49 | 24.50 | 24.89 | 24.34 | qfq | 409,962 | 10,283,809 | 0.20% |
| 2024-05-15 | 24.68 | 25.33 | 24.30 | 24.84 | 24.29 | qfq | 310,204 | 7,745,382 | -0.48% |
| 2024-05-14 | 25.09 | 25.47 | 24.93 | 24.96 | 24.41 | qfq | 437,308 | 10,988,443 | 0.00% |
| 2024-05-13 | 26.44 | 26.44 | 24.53 | 24.96 | 24.41 | qfq | 396,565 | 10,047,089 | -3.96% |
| 2024-05-10 | 26.59 | 26.81 | 25.89 | 25.99 | 25.42 | qfq | 361,722 | 9,513,882 | -2.11% |
| 2024-05-09 | 25.94 | 26.75 | 25.82 | 26.55 | 25.96 | qfq | 412,016 | 10,901,353 | 2.35% |
| 2024-05-08 | 26.50 | 26.77 | 25.75 | 25.94 | 25.37 | qfq | 446,381 | 11,688,511 | -1.63% |
| 2024-05-07 | 25.67 | 26.51 | 25.66 | 26.37 | 25.79 | qfq | 409,805 | 10,738,649 | 1.35% |
| 2024-05-06 | 25.17 | 26.12 | 25.17 | 26.02 | 25.45 | qfq | 451,264 | 11,631,096 | 4.25% |
| 2024-04-30 | 25.08 | 25.61 | 24.72 | 24.96 | 24.41 | qfq | 490,994 | 12,327,953 | -1.34% |
| 2024-04-29 | 23.45 | 25.63 | 23.45 | 25.30 | 24.74 | qfq | 1,067,219 | 26,467,658 | 1.40% |
| 2024-04-26 | 24.94 | 25.10 | 24.40 | 24.95 | 24.40 | qfq | 463,325 | 11,465,542 | -0.52% |
| 2024-04-25 | 23.99 | 25.35 | 23.56 | 25.08 | 24.53 | qfq | 557,147 | 13,776,085 | 6.05% |
| 2024-04-24 | 23.47 | 23.91 | 23.19 | 23.65 | 23.13 | qfq | 368,224 | 8,676,503 | 1.98% |
| 2024-04-23 | 22.94 | 23.68 | 22.70 | 23.19 | 22.68 | qfq | 475,302 | 11,067,251 | 0.22% |
| 2024-04-22 | 22.16 | 23.68 | 22.16 | 23.14 | 22.63 | qfq | 385,745 | 8,867,294 | 2.89% |
| 2024-04-19 | 22.72 | 22.88 | 22.12 | 22.49 | 21.99 | qfq | 263,207 | 5,912,120 | -1.01% |
| 2024-04-18 | 22.35 | 22.95 | 22.07 | 22.72 | 22.22 | qfq | 388,113 | 8,782,377 | 1.70% |
| 2024-04-17 | 21.50 | 22.98 | 21.50 | 22.34 | 21.85 | qfq | 477,595 | 10,675,523 | 5.88% |
| 2024-04-16 | 22.54 | 22.54 | 21.07 | 21.10 | 20.63 | qfq | 711,154 | 15,193,952 | -7.33% |
| 2024-04-15 | 24.29 | 24.55 | 22.32 | 22.77 | 22.27 | qfq | 594,636 | 13,846,571 | -5.40% |
| 2024-04-12 | 24.80 | 25.20 | 24.01 | 24.07 | 23.54 | qfq | 458,468 | 11,222,986 | -3.06% |
| 2024-04-11 | 24.75 | 25.80 | 24.48 | 24.83 | 24.28 | qfq | 315,968 | 7,962,867 | -0.24% |
| 2024-04-10 | 25.50 | 25.50 | 24.78 | 24.89 | 24.34 | qfq | 232,369 | 5,814,811 | -2.77% |
| 2024-04-09 | 24.98 | 25.77 | 24.66 | 25.60 | 25.03 | qfq | 281,075 | 7,075,908 | 2.81% |
| 2024-04-08 | 26.20 | 26.36 | 24.86 | 24.90 | 24.35 | qfq | 436,391 | 11,046,375 | -4.96% |
| 2024-04-03 | 26.62 | 26.79 | 25.80 | 26.20 | 25.62 | qfq | 346,378 | 9,069,380 | -1.32% |
| 2024-04-02 | 26.81 | 27.05 | 26.45 | 26.55 | 25.96 | qfq | 372,465 | 9,936,379 | -0.97% |
| 2024-04-01 | 26.45 | 26.91 | 25.72 | 26.81 | 26.22 | qfq | 413,669 | 10,948,403 | 2.21% |
| 2024-03-29 | 25.86 | 26.53 | 25.20 | 26.23 | 25.65 | qfq | 456,623 | 11,918,454 | 3.23% |
| 2024-03-28 | 25.49 | 25.98 | 24.90 | 25.41 | 24.85 | qfq | 364,623 | 9,313,312 | 2.25% |
| 2024-03-27 | 25.51 | 25.92 | 24.69 | 24.85 | 24.30 | qfq | 326,798 | 8,281,346 | -3.12% |
| 2024-03-26 | 25.11 | 25.90 | 24.95 | 25.65 | 25.08 | qfq | 488,626 | 12,396,562 | 1.50% |
| 2024-03-25 | 26.58 | 27.00 | 25.22 | 25.27 | 24.71 | qfq | 680,598 | 17,503,859 | -4.93% |
| 2024-03-22 | 28.09 | 28.09 | 26.38 | 26.58 | 25.99 | qfq | 517,267 | 13,852,716 | -4.35% |
| 2024-03-21 | 27.97 | 28.19 | 27.21 | 27.79 | 27.18 | qfq | 363,192 | 10,050,185 | -0.64% |
| 2024-03-20 | 27.34 | 27.99 | 27.00 | 27.97 | 27.35 | qfq | 386,533 | 10,638,109 | 2.83% |
| 2024-03-19 | 27.50 | 27.50 | 27.01 | 27.20 | 26.60 | qfq | 348,818 | 9,509,215 | -0.73% |
| 2024-03-18 | 26.50 | 27.50 | 26.15 | 27.40 | 26.79 | qfq | 618,953 | 16,636,418 | 4.94% |
| 2024-03-15 | 25.44 | 26.30 | 25.40 | 26.11 | 25.53 | qfq | 399,115 | 10,341,918 | 1.48% |
| 2024-03-14 | 26.29 | 27.78 | 25.44 | 25.73 | 25.16 | qfq | 706,310 | 18,716,094 | -1.42% |
| 2024-03-13 | 26.05 | 26.20 | 25.60 | 26.10 | 25.52 | qfq | 437,954 | 11,362,545 | 0.46% |
| 2024-03-12 | 26.46 | 26.65 | 25.46 | 25.98 | 25.41 | qfq | 591,879 | 15,356,217 | 0.78% |
| 2024-03-11 | 24.87 | 25.88 | 24.45 | 25.78 | 25.21 | qfq | 652,498 | 16,692,878 | 5.57% |
| 2024-03-08 | 24.35 | 24.99 | 24.18 | 24.42 | 23.88 | qfq | 271,284 | 6,662,605 | 0.45% |
| 2024-03-07 | 24.76 | 25.40 | 24.01 | 24.31 | 23.77 | qfq | 327,355 | 8,094,911 | -1.30% |
| 2024-03-06 | 24.61 | 25.27 | 24.20 | 24.63 | 24.09 | qfq | 382,211 | 9,461,709 | -0.28% |
| 2024-03-05 | 25.52 | 25.52 | 24.63 | 24.70 | 24.15 | qfq | 385,992 | 9,609,167 | -3.21% |
| 2024-03-04 | 26.01 | 26.19 | 25.09 | 25.52 | 24.96 | qfq | 575,668 | 14,785,008 | -2.22% |
| 2024-03-01 | 25.88 | 26.18 | 25.20 | 26.10 | 25.52 | qfq | 489,595 | 12,585,015 | 2.84% |
| 2024-02-29 | 24.97 | 25.70 | 24.28 | 25.38 | 24.82 | qfq | 635,689 | 16,054,936 | 1.64% |
| 2024-02-28 | 28.07 | 29.07 | 24.66 | 24.97 | 24.42 | qfq | 1,350,555 | 35,436,189 | -10.60% |
| 2024-02-27 | 27.03 | 28.26 | 26.96 | 27.93 | 27.31 | qfq | 452,380 | 12,473,958 | 1.75% |
| 2024-02-26 | 26.95 | 28.15 | 26.50 | 27.45 | 26.84 | qfq | 542,810 | 14,846,078 | 3.16% |
| 2024-02-23 | 25.37 | 26.90 | 25.12 | 26.61 | 26.02 | qfq | 599,737 | 15,515,985 | 4.81% |
| 2024-02-22 | 24.30 | 25.55 | 24.10 | 25.39 | 24.83 | qfq | 616,382 | 15,398,336 | 5.22% |
| 2024-02-21 | 23.53 | 25.00 | 22.86 | 24.13 | 23.60 | qfq | 696,865 | 16,969,133 | 3.08% |
| 2024-02-20 | 23.02 | 23.68 | 22.69 | 23.41 | 22.89 | qfq | 454,099 | 10,546,559 | -1.06% |
| 2024-02-19 | 23.67 | 25.28 | 22.34 | 23.66 | 23.14 | qfq | 1,608,653 | 38,175,439 | 1.20% |
| 2024-02-08 | 19.46 | 23.39 | 18.63 | 23.38 | 22.86 | qfq | 1,325,351 | 27,280,173 | 19.96% |
| 2024-02-07 | 21.09 | 21.11 | 19.11 | 19.49 | 19.06 | qfq | 1,212,700 | 23,784,414 | -7.63% |
| 2024-02-06 | 20.90 | 21.98 | 17.93 | 21.10 | 20.63 | qfq | 1,121,792 | 22,071,829 | 4.20% |
| 2024-02-05 | 23.25 | 23.32 | 19.09 | 20.25 | 19.80 | qfq | 1,087,339 | 22,655,678 | -13.20% |
| 2024-02-02 | 24.79 | 25.44 | 22.38 | 23.33 | 22.81 | qfq | 677,083 | 16,119,735 | -6.79% |
| 2024-02-01 | 25.86 | 26.22 | 24.55 | 25.03 | 24.48 | qfq | 841,380 | 21,309,535 | 0.08% |
| 2024-01-31 | 27.05 | 27.05 | 25.01 | 25.01 | 24.46 | qfq | 613,317 | 15,916,055 | -7.37% |
| 2024-01-30 | 25.98 | 28.40 | 25.98 | 27.00 | 26.40 | qfq | 554,708 | 15,225,791 | -4.49% |
| 2024-01-29 | 29.93 | 30.20 | 28.11 | 28.27 | 27.65 | qfq | 602,382 | 17,323,401 | -5.17% |
| 2024-01-26 | 30.00 | 30.33 | 29.34 | 29.81 | 29.15 | qfq | 483,497 | 14,449,975 | 1.43% |
| 2024-01-25 | 28.10 | 29.57 | 27.90 | 29.39 | 28.74 | qfq | 471,120 | 13,637,067 | 4.63% |
| 2024-01-24 | 28.00 | 29.00 | 27.07 | 28.09 | 27.47 | qfq | 638,057 | 17,869,490 | 0.04% |
| 2024-01-23 | 28.00 | 28.45 | 27.40 | 28.08 | 27.46 | qfq | 561,908 | 15,717,432 | -0.43% |
| 2024-01-22 | 30.55 | 30.55 | 27.81 | 28.20 | 27.58 | qfq | 653,828 | 19,040,454 | -7.69% |
| 2024-01-19 | 30.90 | 31.31 | 30.48 | 30.55 | 29.87 | qfq | 272,373 | 8,412,716 | -0.78% |
| 2024-01-18 | 31.01 | 31.31 | 29.92 | 30.79 | 30.11 | qfq | 640,275 | 19,640,468 | -2.44% |
| 2024-01-17 | 32.96 | 32.96 | 31.44 | 31.56 | 30.86 | qfq | 541,470 | 17,394,639 | -3.37% |
| 2024-01-16 | 33.70 | 33.77 | 32.17 | 32.66 | 31.94 | qfq | 630,420 | 20,666,375 | -3.32% |
| 2024-01-15 | 33.57 | 34.08 | 33.40 | 33.78 | 33.03 | qfq | 273,605 | 9,240,841 | 0.63% |
| 2024-01-12 | 33.83 | 34.16 | 33.50 | 33.57 | 32.83 | qfq | 295,254 | 9,978,238 | -0.59% |
| 2024-01-11 | 33.62 | 34.07 | 33.45 | 33.77 | 33.02 | qfq | 378,147 | 12,780,170 | 0.21% |
| 2024-01-10 | 33.90 | 34.36 | 33.33 | 33.70 | 32.96 | qfq | 383,670 | 12,972,015 | -0.44% |
| 2024-01-09 | 33.76 | 34.06 | 33.30 | 33.85 | 33.10 | qfq | 526,339 | 17,768,096 | 0.27% |
| 2024-01-08 | 34.89 | 34.90 | 33.75 | 33.76 | 33.01 | qfq | 409,153 | 14,012,632 | -2.26% |
| 2024-01-05 | 35.46 | 35.46 | 34.34 | 34.54 | 33.78 | qfq | 320,297 | 11,090,268 | -0.95% |
| 2024-01-04 | 35.25 | 35.25 | 34.55 | 34.87 | 34.10 | qfq | 218,378 | 7,589,038 | -0.20% |
| 2024-01-03 | 35.40 | 35.58 | 34.68 | 34.94 | 34.17 | qfq | 299,156 | 10,478,016 | -0.43% |
| 2024-01-02 | 35.20 | 35.75 | 34.76 | 35.09 | 34.31 | qfq | 522,620 | 18,429,496 | 0.95% |
| 2023-12-29 | 34.85 | 35.20 | 34.66 | 34.76 | 33.99 | qfq | 389,099 | 13,546,527 | -0.20% |
| 2023-12-28 | 34.20 | 35.15 | 33.59 | 34.83 | 34.06 | qfq | 352,895 | 12,164,877 | 2.08% |
| 2023-12-27 | 34.40 | 34.55 | 33.90 | 34.12 | 33.37 | qfq | 333,575 | 11,389,920 | -0.44% |
| 2023-12-26 | 34.20 | 34.84 | 34.12 | 34.27 | 33.51 | qfq | 381,724 | 13,127,230 | -0.20% |
| 2023-12-25 | 35.40 | 35.56 | 34.30 | 34.34 | 33.58 | qfq | 438,769 | 15,243,747 | -3.27% |
| 2023-12-22 | 35.93 | 36.09 | 35.18 | 35.50 | 34.72 | qfq | 650,602 | 23,096,530 | -0.73% |
| 2023-12-21 | 35.82 | 36.10 | 34.90 | 35.76 | 34.97 | qfq | 756,876 | 26,843,936 | -0.25% |
| 2023-12-20 | 36.62 | 36.98 | 35.81 | 35.85 | 35.06 | qfq | 339,205 | 12,317,689 | -1.62% |
| 2023-12-19 | 36.73 | 36.73 | 36.02 | 36.44 | 35.63 | qfq | 342,235 | 12,413,485 | -0.14% |
| 2023-12-18 | 36.44 | 37.08 | 36.11 | 36.49 | 35.68 | qfq | 436,454 | 15,970,701 | 0.14% |
| 2023-12-15 | 37.32 | 37.39 | 36.23 | 36.44 | 35.63 | qfq | 280,087 | 10,271,036 | -2.38% |
| 2023-12-14 | 37.59 | 38.36 | 37.13 | 37.33 | 36.51 | qfq | 268,720 | 10,141,750 | 0.05% |
| 2023-12-13 | 37.59 | 37.63 | 37.22 | 37.31 | 36.49 | qfq | 190,664 | 7,135,265 | -0.74% |
| 2023-12-12 | 38.07 | 38.21 | 37.41 | 37.59 | 36.76 | qfq | 224,411 | 8,459,164 | -1.08% |
| 2023-12-11 | 37.35 | 38.15 | 36.68 | 38.00 | 37.16 | qfq | 550,001 | 20,587,257 | 1.74% |
| 2023-12-08 | 38.20 | 38.40 | 37.03 | 37.35 | 36.52 | qfq | 466,144 | 17,537,680 | -2.23% |
| 2023-12-07 | 38.68 | 39.05 | 38.05 | 38.20 | 37.36 | qfq | 260,077 | 10,019,350 | -1.24% |
| 2023-12-06 | 38.56 | 39.25 | 38.50 | 38.68 | 37.83 | qfq | 322,539 | 12,562,824 | 0.29% |
| 2023-12-05 | 38.95 | 39.34 | 38.50 | 38.57 | 37.72 | qfq | 317,202 | 12,284,003 | -0.98% |
| 2023-12-04 | 39.39 | 39.49 | 38.80 | 38.95 | 38.09 | qfq | 379,137 | 14,782,057 | -0.87% |
| 2023-12-01 | 39.55 | 40.08 | 39.08 | 39.29 | 38.42 | qfq | 414,423 | 16,369,416 | -0.63% |
| 2023-11-30 | 39.80 | 40.08 | 39.28 | 39.54 | 38.67 | qfq | 339,574 | 13,447,954 | -0.65% |
| 2023-11-29 | 40.18 | 40.50 | 39.58 | 39.80 | 38.92 | qfq | 302,933 | 12,100,333 | -0.65% |
| 2023-11-28 | 40.23 | 40.77 | 39.71 | 40.06 | 39.17 | qfq | 450,045 | 18,161,404 | -0.05% |
| 2023-11-27 | 40.58 | 40.78 | 39.71 | 40.08 | 39.19 | qfq | 480,349 | 19,294,954 | -0.10% |
| 2023-11-24 | 40.89 | 40.89 | 39.82 | 40.12 | 39.23 | qfq | 252,802 | 10,125,872 | -1.01% |
| 2023-11-23 | 40.97 | 41.14 | 40.21 | 40.53 | 39.63 | qfq | 231,317 | 9,401,621 | 1.27% |
| 2023-11-22 | 40.57 | 41.37 | 40.02 | 40.02 | 39.14 | qfq | 274,512 | 11,150,716 | -1.36% |
| 2023-11-21 | 41.23 | 41.50 | 40.54 | 40.57 | 39.67 | qfq | 190,732 | 7,807,567 | -1.55% |
| 2023-11-20 | 40.42 | 41.47 | 40.27 | 41.21 | 40.30 | qfq | 294,914 | 12,095,823 | 1.88% |
| 2023-11-17 | 39.90 | 40.63 | 39.83 | 40.45 | 39.56 | qfq | 200,299 | 8,050,056 | 1.15% |
| 2023-11-16 | 40.35 | 40.66 | 39.96 | 39.99 | 39.11 | qfq | 189,619 | 7,613,120 | -1.09% |
| 2023-11-15 | 41.08 | 41.08 | 40.11 | 40.43 | 39.54 | qfq | 228,894 | 9,256,461 | -0.59% |
| 2023-11-14 | 40.31 | 41.10 | 40.22 | 40.67 | 39.77 | qfq | 176,358 | 7,165,939 | 0.25% |
| 2023-11-13 | 40.54 | 40.99 | 40.02 | 40.57 | 39.67 | qfq | 232,854 | 9,440,143 | 0.07% |
| 2023-11-10 | 40.39 | 40.83 | 39.87 | 40.54 | 39.64 | qfq | 153,292 | 6,197,411 | 0.37% |
| 2023-11-09 | 40.98 | 41.58 | 40.07 | 40.39 | 39.50 | qfq | 224,691 | 9,150,612 | -1.78% |
| 2023-11-08 | 40.05 | 41.45 | 39.84 | 41.12 | 40.21 | qfq | 252,184 | 10,307,088 | 2.03% |
| 2023-11-07 | 40.52 | 40.52 | 39.71 | 40.30 | 39.41 | qfq | 278,151 | 11,186,833 | 0.42% |
| 2023-11-06 | 39.35 | 40.57 | 39.35 | 40.13 | 39.24 | qfq | 314,593 | 12,625,834 | 2.63% |
| 2023-11-03 | 39.52 | 39.70 | 39.03 | 39.10 | 38.24 | qfq | 171,440 | 6,749,294 | -0.05% |
| 2023-11-02 | 39.99 | 40.45 | 39.08 | 39.12 | 38.26 | qfq | 240,263 | 9,508,137 | -0.96% |
| 2023-11-01 | 40.65 | 40.65 | 39.32 | 39.50 | 38.63 | qfq | 373,655 | 14,821,945 | -1.74% |
| 2023-10-31 | 40.74 | 41.00 | 39.66 | 40.20 | 39.31 | qfq | 423,057 | 17,008,809 | -0.59% |
| 2023-10-30 | 39.95 | 40.91 | 39.50 | 40.44 | 39.55 | qfq | 507,515 | 20,439,093 | 1.23% |
| 2023-10-27 | 38.91 | 40.23 | 38.01 | 39.95 | 39.07 | qfq | 403,090 | 15,830,900 | 2.15% |
| 2023-10-26 | 38.64 | 39.26 | 38.23 | 39.11 | 38.25 | qfq | 229,999 | 8,914,619 | 1.01% |
| 2023-10-25 | 40.54 | 40.54 | 38.37 | 38.72 | 37.86 | qfq | 456,318 | 17,789,009 | -4.49% |
| 2023-10-24 | 38.06 | 40.63 | 37.82 | 40.54 | 39.64 | qfq | 617,363 | 24,539,825 | 7.73% |
| 2023-10-23 | 38.75 | 38.75 | 36.14 | 37.63 | 36.80 | qfq | 288,806 | 10,955,889 | -2.89% |
| 2023-10-20 | 39.00 | 39.69 | 38.58 | 38.75 | 37.89 | qfq | 233,223 | 9,138,237 | 0.00% |
| 2023-10-19 | 38.94 | 39.59 | 38.50 | 38.75 | 37.89 | qfq | 273,267 | 10,645,845 | -0.90% |
| 2023-10-18 | 40.76 | 40.76 | 38.92 | 39.10 | 38.24 | qfq | 336,092 | 13,267,136 | -4.07% |
| 2023-10-17 | 39.56 | 40.90 | 39.26 | 40.76 | 39.86 | qfq | 646,335 | 25,980,446 | 3.79% |
| 2023-10-16 | 39.80 | 40.88 | 39.14 | 39.27 | 38.40 | qfq | 361,045 | 14,384,254 | -1.26% |
| 2023-10-13 | 40.89 | 40.89 | 39.42 | 39.77 | 38.89 | qfq | 399,166 | 15,929,209 | -2.79% |
| 2023-10-12 | 38.67 | 41.23 | 38.67 | 40.91 | 40.01 | qfq | 772,329 | 30,918,965 | 5.28% |
| 2023-10-11 | 39.34 | 39.41 | 38.76 | 38.86 | 38.00 | qfq | 247,263 | 9,641,189 | -0.99% |
| 2023-10-10 | 38.51 | 39.90 | 38.05 | 39.25 | 38.38 | qfq | 272,080 | 10,703,169 | 0.51% |
| 2023-10-09 | 38.93 | 39.50 | 38.57 | 39.05 | 38.19 | qfq | 312,524 | 12,169,889 | 0.36% |
| 2023-09-28 | 38.45 | 39.72 | 38.40 | 38.91 | 38.05 | qfq | 602,505 | 23,503,493 | 0.80% |
| 2023-09-27 | 37.70 | 38.80 | 37.70 | 38.60 | 37.75 | qfq | 418,135 | 16,098,654 | 1.90% |
| 2023-09-26 | 37.86 | 38.58 | 37.32 | 37.88 | 37.04 | qfq | 557,354 | 21,257,637 | 0.42% |
| 2023-09-25 | 38.08 | 38.09 | 37.15 | 37.72 | 36.89 | qfq | 315,717 | 11,848,980 | -0.95% |
| 2023-09-22 | 36.83 | 38.23 | 36.70 | 38.08 | 37.24 | qfq | 481,804 | 18,044,145 | 3.79% |
| 2023-09-21 | 37.03 | 37.73 | 36.37 | 36.69 | 35.88 | qfq | 350,131 | 12,932,621 | -0.60% |
| 2023-09-20 | 37.48 | 37.94 | 36.71 | 36.91 | 36.09 | qfq | 329,879 | 12,296,747 | -1.52% |
| 2023-09-19 | 37.38 | 37.79 | 37.20 | 37.48 | 36.65 | qfq | 270,420 | 10,134,906 | 0.27% |
| 2023-09-18 | 36.50 | 37.96 | 36.50 | 37.38 | 36.55 | qfq | 481,375 | 18,026,568 | 1.91% |
| 2023-09-15 | 36.47 | 37.50 | 36.07 | 36.68 | 35.87 | qfq | 403,158 | 14,931,905 | 0.05% |
| 2023-09-14 | 36.57 | 36.85 | 36.06 | 36.66 | 35.85 | qfq | 241,445 | 8,817,406 | 0.36% |
| 2023-09-13 | 37.12 | 37.19 | 36.12 | 36.53 | 35.72 | qfq | 310,277 | 11,338,397 | -1.59% |
| 2023-09-12 | 37.37 | 37.89 | 36.93 | 37.12 | 36.30 | qfq | 329,014 | 12,247,397 | 0.11% |
| 2023-09-11 | 36.01 | 38.38 | 35.92 | 37.08 | 36.26 | qfq | 828,389 | 30,986,626 | 3.95% |
| 2023-09-08 | 36.68 | 36.70 | 35.67 | 35.67 | 34.88 | qfq | 426,629 | 15,347,963 | -2.06% |
| 2023-09-07 | 37.47 | 37.47 | 36.07 | 36.42 | 35.62 | qfq | 809,576 | 29,553,751 | -3.29% |
| 2023-09-06 | 36.58 | 39.01 | 36.58 | 37.66 | 36.83 | qfq | 1,653,861 | 62,583,837 | 6.29% |
| 2023-09-05 | 35.67 | 36.14 | 35.05 | 35.43 | 34.65 | qfq | 338,651 | 11,988,020 | -0.31% |
| 2023-09-04 | 35.75 | 37.00 | 35.07 | 35.54 | 34.75 | qfq | 467,803 | 16,796,970 | -1.63% |
| 2023-09-01 | 35.73 | 36.20 | 35.49 | 36.13 | 35.33 | qfq | 405,884 | 14,623,808 | 1.23% |
| 2023-08-31 | 35.01 | 36.15 | 34.69 | 35.69 | 34.90 | qfq | 568,191 | 19,989,007 | 0.62% |
| 2023-08-30 | 35.20 | 36.15 | 35.07 | 35.47 | 34.69 | qfq | 518,484 | 18,399,190 | 0.68% |
| 2023-08-29 | 33.51 | 35.29 | 33.15 | 35.23 | 34.45 | qfq | 557,592 | 19,280,602 | 4.73% |
| 2023-08-28 | 34.87 | 34.87 | 33.64 | 33.64 | 32.90 | qfq | 471,553 | 16,162,210 | 2.62% |
| 2023-08-25 | 32.86 | 33.97 | 32.69 | 32.78 | 32.06 | qfq | 301,292 | 10,041,091 | -0.03% |
| 2023-08-24 | 32.90 | 33.61 | 32.60 | 32.79 | 32.07 | qfq | 231,859 | 7,671,587 | -0.33% |
| 2023-08-23 | 33.39 | 33.86 | 32.89 | 32.90 | 32.17 | qfq | 264,727 | 8,833,870 | -1.02% |
| 2023-08-22 | 33.05 | 33.37 | 32.06 | 33.24 | 32.51 | qfq | 284,454 | 9,331,357 | 1.68% |
| 2023-08-21 | 33.09 | 33.58 | 32.66 | 32.69 | 31.97 | qfq | 146,330 | 4,840,296 | -0.73% |
| 2023-08-18 | 33.10 | 33.38 | 32.82 | 32.93 | 32.20 | qfq | 157,508 | 5,218,417 | -0.42% |
| 2023-08-17 | 32.85 | 33.11 | 32.06 | 33.07 | 32.34 | qfq | 75,976 | 2,483,341 | 0.70% |
| 2023-08-16 | 33.21 | 33.30 | 32.50 | 32.84 | 32.11 | qfq | 103,944 | 3,428,790 | 0.67% |
| 2023-08-15 | 32.49 | 32.80 | 32.23 | 32.62 | 31.90 | qfq | 52,076 | 1,693,378 | -0.18% |
| 2023-08-14 | 33.25 | 33.28 | 32.16 | 32.68 | 31.96 | qfq | 164,852 | 5,381,222 | -0.82% |
| 2023-08-11 | 33.26 | 33.59 | 32.78 | 32.95 | 32.22 | qfq | 174,859 | 5,805,695 | -0.72% |
| 2023-08-10 | 33.57 | 34.09 | 32.89 | 33.19 | 32.46 | qfq | 238,960 | 7,990,022 | -0.24% |
| 2023-08-09 | 33.29 | 33.50 | 32.71 | 33.27 | 32.53 | qfq | 179,677 | 5,944,141 | 1.25% |
| 2023-08-08 | 33.39 | 33.39 | 32.58 | 32.86 | 32.13 | qfq | 149,791 | 4,927,488 | -1.59% |
| 2023-08-07 | 33.68 | 34.04 | 33.15 | 33.39 | 32.65 | qfq | 99,025 | 3,307,028 | -1.62% |
| 2023-08-04 | 34.16 | 34.29 | 33.81 | 33.94 | 33.19 | qfq | 63,587 | 2,163,702 | -0.64% |
| 2023-08-03 | 34.00 | 34.19 | 33.53 | 34.16 | 33.41 | qfq | 144,090 | 4,893,745 | 1.21% |
| 2023-08-02 | 34.30 | 34.30 | 33.65 | 33.75 | 33.00 | qfq | 88,396 | 2,987,051 | -0.91% |
| 2023-08-01 | 34.02 | 34.26 | 33.80 | 34.06 | 33.31 | qfq | 104,751 | 3,568,478 | 0.09% |
| 2023-07-31 | 35.31 | 35.80 | 33.81 | 34.03 | 33.28 | qfq | 307,220 | 10,570,557 | -3.65% |
| 2023-07-28 | 35.60 | 35.60 | 34.68 | 35.32 | 34.54 | qfq | 238,203 | 8,380,695 | 0.74% |
| 2023-07-27 | 35.01 | 35.36 | 34.72 | 35.06 | 34.29 | qfq | 155,401 | 5,423,177 | -0.43% |
| 2023-07-26 | 35.18 | 35.40 | 35.05 | 35.21 | 34.43 | qfq | 53,606 | 1,886,447 | 0.20% |
| 2023-07-25 | 35.25 | 35.26 | 34.81 | 35.14 | 34.36 | qfq | 124,357 | 4,367,435 | 1.27% |
| 2023-07-24 | 34.60 | 35.17 | 34.20 | 34.70 | 33.93 | qfq | 122,358 | 4,256,863 | 0.87% |
| 2023-07-21 | 34.47 | 35.28 | 34.26 | 34.40 | 33.64 | qfq | 198,928 | 6,898,862 | -0.26% |
| 2023-07-20 | 34.22 | 34.91 | 33.74 | 34.49 | 33.73 | qfq | 226,571 | 7,824,177 | 0.85% |
| 2023-07-19 | 34.73 | 34.73 | 33.58 | 34.20 | 33.44 | qfq | 109,945 | 3,774,166 | -1.50% |
| 2023-07-18 | 34.98 | 35.30 | 34.68 | 34.72 | 33.95 | qfq | 104,397 | 3,637,973 | -0.77% |