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
思源电气002028.SZ
最近收盘价147.052026-07-17
最近交易日2026-07-17
成交量（股）13,140,315
成交额（元）1,949,110,750
日线记录727
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-01 | 2026-07-08 | cash_dividend | 0.6998907 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-27 | 2025-07-04 | cash_dividend | 0.4998403 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-15 | 2024-06-24 | cash_dividend | 0.399916 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 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 | 150.00 | 152.10 | 145.29 | 147.05 | 147.05 | qfq | 13,140,315 | 1,949,110,750 | -2.87% |
| 2026-07-16 | 157.09 | 158.57 | 150.27 | 151.40 | 151.40 | qfq | 11,464,800 | 1,751,542,701 | -4.83% |
| 2026-07-15 | 160.00 | 162.67 | 153.53 | 159.08 | 159.08 | qfq | 14,308,140 | 2,256,279,801 | -1.80% |
| 2026-07-14 | 161.50 | 165.00 | 152.50 | 162.00 | 162.00 | qfq | 14,510,250 | 2,289,660,637 | 1.57% |
| 2026-07-13 | 148.70 | 165.10 | 148.51 | 159.50 | 159.50 | qfq | 21,499,668 | 3,455,527,073 | 5.12% |
| 2026-07-10 | 159.39 | 162.00 | 151.36 | 151.73 | 151.73 | qfq | 12,548,802 | 1,940,071,072 | -4.75% |
| 2026-07-09 | 158.02 | 159.99 | 152.60 | 159.30 | 159.30 | qfq | 11,667,210 | 1,824,435,199 | 1.57% |
| 2026-07-08 | 167.44 | 169.88 | 156.58 | 156.84 | 156.84 | qfq | 8,960,786 | 1,437,473,858 | -5.49% |
| 2026-07-07 | 174.20 | 176.20 | 165.51 | 165.95 | 165.25 | qfq | 10,284,651 | 1,738,812,747 | -4.74% |
| 2026-07-06 | 169.00 | 179.80 | 168.93 | 174.20 | 173.47 | qfq | 14,157,832 | 2,502,994,099 | 3.91% |
| 2026-07-03 | 155.40 | 169.97 | 154.38 | 167.65 | 166.94 | qfq | 16,652,186 | 2,734,017,363 | 7.86% |
| 2026-07-02 | 162.46 | 164.30 | 155.02 | 155.44 | 154.78 | qfq | 12,967,904 | 2,062,701,906 | -6.23% |
| 2026-07-01 | 174.00 | 176.50 | 165.00 | 165.77 | 165.07 | qfq | 13,700,045 | 2,297,060,728 | -4.18% |
| 2026-06-30 | 172.87 | 175.48 | 170.00 | 173.00 | 172.27 | qfq | 10,517,173 | 1,808,908,902 | -0.51% |
| 2026-06-29 | 171.04 | 174.49 | 168.33 | 173.89 | 173.16 | qfq | 12,853,529 | 2,203,941,428 | -0.70% |
| 2026-06-26 | 185.55 | 188.50 | 174.58 | 175.12 | 174.38 | qfq | 16,166,507 | 2,865,635,455 | -7.10% |
| 2026-06-25 | 185.01 | 196.36 | 185.00 | 188.50 | 187.71 | qfq | 9,879,828 | 1,891,862,759 | 0.80% |
| 2026-06-24 | 191.14 | 192.70 | 184.00 | 187.00 | 186.21 | qfq | 10,234,653 | 1,912,730,002 | -3.11% |
| 2026-06-23 | 201.34 | 205.90 | 191.20 | 193.00 | 192.19 | qfq | 11,674,904 | 2,307,495,554 | -4.08% |
| 2026-06-22 | 194.01 | 203.00 | 193.55 | 201.20 | 200.35 | qfq | 17,806,977 | 3,537,935,052 | 5.78% |
| 2026-06-18 | 189.00 | 197.88 | 188.71 | 190.20 | 189.40 | qfq | 13,737,609 | 2,660,200,023 | 1.75% |
| 2026-06-17 | 180.01 | 188.98 | 180.01 | 186.93 | 186.14 | qfq | 17,321,516 | 3,214,404,565 | 7.14% |
| 2026-06-16 | 176.50 | 180.80 | 174.00 | 174.48 | 173.74 | qfq | 10,171,916 | 1,798,437,319 | -1.98% |
| 2026-06-15 | 173.50 | 178.50 | 170.37 | 178.00 | 177.25 | qfq | 11,072,191 | 1,928,904,953 | 2.71% |
| 2026-06-12 | 174.33 | 176.82 | 171.15 | 173.30 | 172.57 | qfq | 8,907,960 | 1,549,635,894 | 0.76% |
| 2026-06-11 | 174.97 | 175.29 | 170.00 | 172.00 | 171.27 | qfq | 5,874,194 | 1,012,144,494 | -1.71% |
| 2026-06-10 | 180.80 | 180.80 | 172.28 | 175.00 | 174.26 | qfq | 10,801,077 | 1,897,453,054 | -4.53% |
| 2026-06-09 | 180.00 | 185.00 | 177.50 | 183.30 | 182.53 | qfq | 10,259,613 | 1,865,780,900 | 3.22% |
| 2026-06-08 | 170.00 | 183.48 | 170.00 | 177.59 | 176.84 | qfq | 14,393,878 | 2,543,030,206 | 0.06% |
| 2026-06-05 | 191.05 | 192.78 | 176.46 | 177.49 | 176.74 | qfq | 22,666,046 | 4,124,937,423 | -7.94% |
| 2026-06-04 | 190.01 | 198.77 | 190.00 | 192.80 | 191.99 | qfq | 11,214,777 | 2,188,446,074 | -0.69% |
| 2026-06-03 | 204.10 | 204.27 | 191.90 | 194.13 | 193.31 | qfq | 19,532,268 | 3,805,760,137 | -5.89% |
| 2026-06-02 | 214.19 | 214.49 | 204.00 | 206.27 | 205.40 | qfq | 11,738,328 | 2,439,154,206 | -4.50% |
| 2026-06-01 | 205.50 | 219.81 | 203.50 | 216.00 | 215.09 | qfq | 21,750,321 | 4,662,151,897 | 6.85% |
| 2026-05-29 | 208.00 | 208.56 | 201.00 | 202.15 | 201.30 | qfq | 12,868,084 | 2,631,448,669 | -1.34% |
| 2026-05-28 | 198.45 | 206.85 | 196.55 | 204.90 | 204.04 | qfq | 12,816,222 | 2,583,353,701 | 3.58% |
| 2026-05-27 | 196.19 | 206.91 | 194.60 | 197.82 | 196.99 | qfq | 12,723,127 | 2,557,276,926 | 1.92% |
| 2026-05-26 | 202.88 | 202.88 | 193.31 | 194.10 | 193.28 | qfq | 12,213,694 | 2,389,260,153 | -4.55% |
| 2026-05-25 | 198.06 | 204.60 | 198.06 | 203.36 | 202.50 | qfq | 10,525,763 | 2,122,415,808 | 3.16% |
| 2026-05-22 | 201.01 | 201.85 | 196.18 | 197.14 | 196.31 | qfq | 7,451,890 | 1,473,033,978 | -0.84% |
| 2026-05-21 | 205.30 | 209.60 | 198.61 | 198.82 | 197.98 | qfq | 11,319,441 | 2,314,453,634 | -3.16% |
| 2026-05-20 | 194.00 | 206.50 | 193.14 | 205.30 | 204.43 | qfq | 19,216,243 | 3,843,431,399 | 5.29% |
| 2026-05-19 | 193.87 | 196.50 | 189.18 | 194.99 | 194.17 | qfq | 8,390,786 | 1,622,210,690 | 1.26% |
| 2026-05-18 | 188.02 | 197.30 | 187.10 | 192.57 | 191.76 | qfq | 11,373,921 | 2,196,243,912 | 1.35% |
| 2026-05-15 | 202.74 | 202.80 | 188.00 | 190.00 | 189.20 | qfq | 17,826,000 | 3,421,927,610 | -6.31% |
| 2026-05-14 | 208.85 | 211.16 | 202.80 | 202.80 | 201.94 | qfq | 10,801,636 | 2,228,573,917 | -2.12% |
| 2026-05-13 | 199.94 | 208.00 | 195.40 | 207.20 | 206.33 | qfq | 14,026,958 | 2,876,469,630 | 4.46% |
| 2026-05-12 | 196.15 | 201.18 | 192.70 | 198.35 | 197.51 | qfq | 10,813,625 | 2,138,836,085 | 1.12% |
| 2026-05-11 | 198.11 | 200.21 | 194.35 | 196.16 | 195.33 | qfq | 13,120,681 | 2,583,749,761 | -0.98% |
| 2026-05-08 | 203.98 | 203.98 | 195.20 | 198.10 | 197.26 | qfq | 11,822,113 | 2,346,694,959 | -4.15% |
| 2026-05-07 | 206.15 | 207.80 | 200.01 | 206.68 | 205.81 | qfq | 9,928,617 | 2,021,608,020 | 0.33% |
| 2026-05-06 | 198.90 | 211.16 | 198.10 | 206.00 | 205.13 | qfq | 15,504,911 | 3,201,123,614 | 5.64% |
| 2026-04-30 | 196.90 | 198.86 | 191.45 | 195.00 | 194.18 | qfq | 11,353,597 | 2,206,475,187 | -0.94% |
| 2026-04-29 | 195.00 | 197.77 | 193.47 | 196.86 | 196.03 | qfq | 9,869,722 | 1,934,016,739 | 0.82% |
| 2026-04-28 | 207.23 | 207.40 | 194.10 | 195.25 | 194.43 | qfq | 20,811,098 | 4,111,761,583 | -5.89% |
| 2026-04-27 | 213.88 | 215.47 | 205.00 | 207.48 | 206.60 | qfq | 25,539,111 | 5,329,351,152 | -6.60% |
| 2026-04-24 | 222.95 | 226.60 | 219.01 | 222.13 | 221.19 | qfq | 9,015,684 | 2,006,858,366 | -0.83% |
| 2026-04-23 | 227.00 | 232.28 | 217.09 | 223.99 | 223.05 | qfq | 13,480,671 | 3,029,807,753 | 1.10% |
| 2026-04-22 | 215.01 | 222.24 | 212.20 | 221.56 | 220.63 | qfq | 13,374,225 | 2,910,031,990 | 2.46% |
| 2026-04-21 | 217.00 | 217.88 | 211.70 | 216.24 | 215.33 | qfq | 9,654,235 | 2,069,257,119 | -0.73% |
| 2026-04-20 | 210.00 | 218.00 | 200.00 | 217.82 | 216.90 | qfq | 17,446,843 | 3,675,727,225 | 1.88% |
| 2026-04-17 | 215.97 | 218.87 | 212.11 | 213.80 | 212.90 | qfq | 10,277,276 | 2,206,301,727 | -0.96% |
| 2026-04-16 | 209.58 | 216.88 | 207.65 | 215.88 | 214.97 | qfq | 10,563,995 | 2,254,433,621 | 3.01% |
| 2026-04-15 | 207.64 | 216.67 | 206.49 | 209.58 | 208.70 | qfq | 11,614,410 | 2,463,998,536 | 1.73% |
| 2026-04-14 | 203.00 | 207.64 | 200.95 | 206.01 | 205.14 | qfq | 10,689,968 | 2,191,088,329 | 2.72% |
| 2026-04-13 | 207.40 | 208.50 | 198.15 | 200.55 | 199.70 | qfq | 15,842,178 | 3,180,988,202 | -4.65% |
| 2026-04-10 | 205.00 | 212.88 | 204.99 | 210.33 | 209.44 | qfq | 12,594,353 | 2,645,484,093 | 3.77% |
| 2026-04-09 | 202.70 | 206.62 | 200.08 | 202.68 | 201.83 | qfq | 9,379,322 | 1,902,842,956 | -1.96% |
| 2026-04-08 | 206.50 | 207.47 | 203.70 | 206.74 | 205.87 | qfq | 13,345,291 | 2,749,249,883 | 3.27% |
| 2026-04-07 | 207.97 | 209.31 | 198.00 | 200.20 | 199.36 | qfq | 12,891,039 | 2,593,249,461 | -4.44% |
| 2026-04-03 | 211.43 | 212.89 | 207.10 | 209.51 | 208.63 | qfq | 5,019,758 | 1,051,382,066 | -0.04% |
| 2026-04-02 | 208.00 | 213.03 | 207.01 | 209.60 | 208.72 | qfq | 8,335,221 | 1,750,918,721 | 0.29% |
| 2026-04-01 | 207.00 | 209.93 | 205.44 | 209.00 | 208.12 | qfq | 8,407,336 | 1,748,854,646 | 3.47% |
| 2026-03-31 | 205.98 | 208.03 | 199.87 | 202.00 | 201.15 | qfq | 10,343,454 | 2,100,639,444 | -1.96% |
| 2026-03-30 | 206.10 | 207.35 | 200.51 | 206.04 | 205.17 | qfq | 9,520,718 | 1,946,220,690 | -1.06% |
| 2026-03-27 | 207.83 | 210.68 | 204.10 | 208.24 | 207.36 | qfq | 5,624,188 | 1,166,291,733 | -0.96% |
| 2026-03-26 | 211.68 | 214.46 | 209.17 | 210.26 | 209.37 | qfq | 5,086,169 | 1,075,365,226 | -1.22% |
| 2026-03-25 | 209.99 | 215.70 | 208.34 | 212.86 | 211.96 | qfq | 8,839,495 | 1,882,960,400 | 3.83% |
| 2026-03-24 | 203.98 | 208.99 | 200.30 | 205.00 | 204.14 | qfq | 8,609,948 | 1,755,779,839 | 1.59% |
| 2026-03-23 | 200.20 | 205.50 | 199.60 | 201.80 | 200.95 | qfq | 10,875,476 | 2,203,359,611 | -0.93% |
| 2026-03-20 | 212.05 | 213.77 | 203.00 | 203.70 | 202.84 | qfq | 10,229,331 | 2,119,736,215 | -3.51% |
| 2026-03-19 | 215.68 | 218.50 | 210.21 | 211.10 | 210.21 | qfq | 8,291,736 | 1,767,859,654 | -3.88% |
| 2026-03-18 | 212.00 | 220.47 | 211.94 | 219.63 | 218.70 | qfq | 10,615,270 | 2,296,318,898 | 3.87% |
| 2026-03-17 | 209.71 | 217.50 | 207.89 | 211.45 | 210.56 | qfq | 10,314,834 | 2,206,258,083 | 1.27% |
| 2026-03-16 | 211.38 | 212.38 | 201.38 | 208.80 | 207.92 | qfq | 12,115,443 | 2,486,377,665 | -1.23% |
| 2026-03-13 | 211.18 | 214.88 | 208.52 | 211.40 | 210.51 | qfq | 8,759,417 | 1,857,420,107 | -0.80% |
| 2026-03-12 | 218.42 | 220.25 | 210.50 | 213.11 | 212.21 | qfq | 15,189,165 | 3,255,953,764 | -3.55% |
| 2026-03-11 | 225.00 | 226.82 | 216.50 | 220.96 | 220.03 | qfq | 11,994,445 | 2,644,992,200 | -3.03% |
| 2026-03-10 | 229.42 | 231.50 | 224.00 | 227.87 | 226.91 | qfq | 7,656,419 | 1,741,423,113 | -0.52% |
| 2026-03-09 | 226.80 | 230.03 | 220.43 | 229.06 | 228.09 | qfq | 11,076,180 | 2,494,174,552 | -1.91% |
| 2026-03-06 | 228.82 | 239.12 | 228.60 | 233.51 | 232.53 | qfq | 10,338,331 | 2,424,408,589 | 1.22% |
| 2026-03-05 | 224.99 | 236.28 | 224.77 | 230.70 | 229.73 | qfq | 12,047,430 | 2,785,342,610 | 2.58% |
| 2026-03-04 | 216.44 | 231.89 | 216.44 | 224.89 | 223.94 | qfq | 12,048,959 | 2,718,743,201 | 2.50% |
| 2026-03-03 | 221.84 | 225.35 | 218.88 | 219.40 | 218.47 | qfq | 9,530,526 | 2,111,437,149 | -1.41% |
| 2026-03-02 | 213.57 | 224.50 | 212.29 | 222.53 | 221.59 | qfq | 10,482,731 | 2,322,161,188 | 3.78% |
| 2026-02-27 | 222.78 | 226.00 | 210.53 | 214.43 | 213.53 | qfq | 16,584,355 | 3,558,702,242 | -5.67% |
| 2026-02-26 | 222.02 | 231.11 | 220.38 | 227.32 | 226.36 | qfq | 8,245,224 | 1,868,594,357 | 1.53% |
| 2026-02-25 | 223.00 | 226.43 | 218.95 | 223.90 | 222.96 | qfq | 7,115,150 | 1,586,589,637 | -0.08% |
| 2026-02-24 | 214.92 | 228.62 | 212.93 | 224.08 | 223.13 | qfq | 8,650,430 | 1,924,666,385 | 5.38% |
| 2026-02-13 | 215.99 | 217.85 | 212.03 | 212.63 | 211.73 | qfq | 7,584,594 | 1,627,380,493 | -2.68% |
| 2026-02-12 | 208.60 | 221.50 | 207.00 | 218.49 | 217.57 | qfq | 9,054,813 | 1,956,867,010 | 5.76% |
| 2026-02-11 | 206.90 | 210.33 | 204.24 | 206.60 | 205.73 | qfq | 5,032,896 | 1,038,123,455 | -0.67% |
| 2026-02-10 | 202.08 | 210.88 | 197.60 | 208.00 | 207.12 | qfq | 9,755,187 | 2,001,815,649 | 2.97% |
| 2026-02-09 | 191.76 | 202.77 | 191.59 | 202.00 | 201.15 | qfq | 11,856,998 | 2,344,713,168 | 7.45% |
| 2026-02-06 | 192.38 | 193.88 | 188.00 | 188.00 | 187.21 | qfq | 8,265,328 | 1,575,057,624 | -2.28% |
| 2026-02-05 | 201.00 | 201.96 | 188.80 | 192.38 | 191.57 | qfq | 11,448,817 | 2,207,446,507 | -4.68% |
| 2026-02-04 | 199.50 | 203.51 | 196.93 | 201.83 | 200.98 | qfq | 9,316,688 | 1,863,769,190 | 1.17% |
| 2026-02-03 | 185.20 | 200.10 | 185.10 | 199.50 | 198.66 | qfq | 14,894,849 | 2,899,305,767 | 6.65% |
| 2026-02-02 | 188.49 | 194.35 | 184.72 | 187.06 | 186.27 | qfq | 15,327,309 | 2,909,391,469 | 1.22% |
| 2026-01-30 | 183.41 | 186.81 | 178.50 | 184.80 | 184.02 | qfq | 10,598,855 | 1,942,548,827 | -0.59% |
| 2026-01-29 | 191.66 | 191.70 | 185.77 | 185.89 | 185.11 | qfq | 11,232,019 | 2,116,176,055 | -3.03% |
| 2026-01-28 | 189.34 | 193.96 | 187.50 | 191.69 | 190.88 | qfq | 10,648,300 | 2,030,536,621 | 1.28% |
| 2026-01-27 | 190.50 | 194.26 | 187.60 | 189.26 | 188.46 | qfq | 7,899,306 | 1,500,159,095 | -0.27% |
| 2026-01-26 | 187.52 | 194.57 | 187.10 | 189.77 | 188.97 | qfq | 10,775,404 | 2,059,649,117 | 0.64% |
| 2026-01-23 | 190.00 | 193.43 | 187.66 | 188.56 | 187.76 | qfq | 11,690,703 | 2,220,332,449 | -1.29% |
| 2026-01-22 | 196.96 | 200.86 | 188.18 | 191.03 | 190.22 | qfq | 15,715,958 | 3,025,205,823 | -3.01% |
| 2026-01-21 | 192.79 | 201.56 | 188.00 | 196.95 | 196.12 | qfq | 16,910,943 | 3,316,660,033 | 0.07% |
| 2026-01-20 | 202.45 | 202.45 | 191.15 | 196.82 | 195.99 | qfq | 22,455,815 | 4,409,821,309 | -3.75% |
| 2026-01-19 | 189.98 | 204.49 | 189.53 | 204.49 | 203.63 | qfq | 23,738,766 | 4,660,842,704 | 10.00% |
| 2026-01-16 | 185.89 | 185.90 | 181.80 | 185.90 | 185.12 | qfq | 15,273,274 | 2,829,781,132 | 10.00% |
| 2026-01-15 | 161.85 | 170.50 | 161.85 | 169.00 | 168.29 | qfq | 11,780,094 | 1,977,481,664 | 4.40% |
| 2026-01-14 | 162.39 | 167.97 | 160.00 | 161.87 | 161.19 | qfq | 11,911,370 | 1,949,345,679 | -0.28% |
| 2026-01-13 | 160.02 | 168.67 | 156.18 | 162.33 | 161.65 | qfq | 17,750,588 | 2,884,493,605 | 1.91% |
| 2026-01-12 | 160.50 | 160.50 | 155.70 | 159.29 | 158.62 | qfq | 7,729,414 | 1,223,096,143 | -0.16% |
| 2026-01-09 | 152.01 | 160.10 | 151.00 | 159.55 | 158.88 | qfq | 9,429,934 | 1,484,756,165 | 4.36% |
| 2026-01-08 | 154.33 | 157.00 | 151.08 | 152.89 | 152.25 | qfq | 6,038,536 | 924,671,247 | -0.93% |
| 2026-01-07 | 151.01 | 155.55 | 149.25 | 154.33 | 153.68 | qfq | 9,957,744 | 1,526,127,813 | 2.96% |
| 2026-01-06 | 151.04 | 153.17 | 149.00 | 149.90 | 149.27 | qfq | 6,683,066 | 1,006,784,495 | -0.83% |
| 2026-01-05 | 154.59 | 155.00 | 148.68 | 151.15 | 150.51 | qfq | 9,923,585 | 1,499,037,722 | -2.23% |
| 2025-12-31 | 156.00 | 156.99 | 153.00 | 154.59 | 153.94 | qfq | 3,667,871 | 566,171,796 | -0.90% |
| 2025-12-30 | 153.57 | 158.61 | 153.57 | 156.00 | 155.34 | qfq | 4,644,623 | 724,219,527 | 0.24% |
| 2025-12-29 | 161.00 | 161.35 | 155.00 | 155.62 | 154.96 | qfq | 6,088,275 | 958,019,499 | -3.34% |
| 2025-12-26 | 154.33 | 162.40 | 153.60 | 161.00 | 160.32 | qfq | 8,853,020 | 1,410,060,267 | 4.05% |
| 2025-12-25 | 149.79 | 157.68 | 148.50 | 154.73 | 154.08 | qfq | 6,612,428 | 1,019,813,670 | 3.25% |
| 2025-12-24 | 149.10 | 150.63 | 147.25 | 149.86 | 149.23 | qfq | 4,063,700 | 607,000,004 | -0.22% |
| 2025-12-23 | 150.02 | 151.31 | 148.01 | 150.19 | 149.56 | qfq | 5,055,708 | 755,553,073 | -0.07% |
| 2025-12-22 | 147.10 | 150.56 | 145.00 | 150.30 | 149.67 | qfq | 7,079,609 | 1,051,433,546 | 3.05% |
| 2025-12-19 | 145.13 | 148.50 | 145.13 | 145.85 | 145.23 | qfq | 6,556,348 | 964,629,853 | 1.14% |
| 2025-12-18 | 148.01 | 149.65 | 144.20 | 144.20 | 143.59 | qfq | 7,074,340 | 1,028,813,000 | -3.93% |
| 2025-12-17 | 149.28 | 151.40 | 146.70 | 150.10 | 149.47 | qfq | 7,590,851 | 1,131,470,151 | 0.61% |
| 2025-12-16 | 154.93 | 155.01 | 146.00 | 149.19 | 148.56 | qfq | 11,301,272 | 1,683,124,757 | -3.76% |
| 2025-12-15 | 150.50 | 158.55 | 150.50 | 155.02 | 154.37 | qfq | 9,147,769 | 1,423,980,791 | 1.92% |
| 2025-12-12 | 154.01 | 157.00 | 150.80 | 152.10 | 151.46 | qfq | 9,396,145 | 1,439,778,290 | -1.16% |
| 2025-12-11 | 159.49 | 161.99 | 153.88 | 153.88 | 153.23 | qfq | 7,211,035 | 1,133,446,659 | -2.05% |
| 2025-12-10 | 155.32 | 157.80 | 153.95 | 157.10 | 156.44 | qfq | 4,818,578 | 753,460,893 | 0.22% |
| 2025-12-09 | 154.01 | 159.66 | 152.50 | 156.76 | 156.10 | qfq | 7,341,405 | 1,149,594,292 | 1.12% |
| 2025-12-08 | 160.76 | 161.90 | 151.50 | 155.03 | 154.38 | qfq | 9,033,508 | 1,402,937,705 | -2.44% |
| 2025-12-05 | 149.43 | 159.70 | 148.15 | 158.91 | 158.24 | qfq | 9,959,007 | 1,555,084,758 | 5.94% |
| 2025-12-04 | 147.62 | 152.50 | 146.13 | 150.00 | 149.37 | qfq | 6,538,525 | 980,253,522 | 1.59% |
| 2025-12-03 | 145.00 | 150.14 | 144.11 | 147.65 | 147.03 | qfq | 6,329,743 | 938,340,675 | 1.81% |
| 2025-12-02 | 144.68 | 146.19 | 142.49 | 145.02 | 144.41 | qfq | 4,197,550 | 606,351,611 | -0.24% |
| 2025-12-01 | 143.50 | 146.45 | 141.59 | 145.37 | 144.76 | qfq | 6,359,317 | 916,354,086 | 1.30% |
| 2025-11-28 | 139.61 | 144.80 | 139.39 | 143.50 | 142.89 | qfq | 6,645,183 | 946,257,218 | 2.26% |
| 2025-11-27 | 141.03 | 147.26 | 139.82 | 140.33 | 139.74 | qfq | 9,034,102 | 1,290,829,044 | -0.48% |
| 2025-11-26 | 144.23 | 144.60 | 140.00 | 141.00 | 140.41 | qfq | 10,139,827 | 1,440,126,018 | -1.88% |
| 2025-11-25 | 137.25 | 145.69 | 137.00 | 143.70 | 143.09 | qfq | 10,369,432 | 1,479,890,623 | 5.27% |
| 2025-11-24 | 135.19 | 137.06 | 133.50 | 136.50 | 135.92 | qfq | 8,716,873 | 1,180,715,557 | 0.53% |
| 2025-11-21 | 138.00 | 139.79 | 135.41 | 135.78 | 135.21 | qfq | 9,922,928 | 1,362,940,977 | -4.04% |
| 2025-11-20 | 144.00 | 144.55 | 139.50 | 141.50 | 140.90 | qfq | 7,041,379 | 1,000,545,695 | -0.27% |
| 2025-11-19 | 142.96 | 144.84 | 141.39 | 141.88 | 141.28 | qfq | 6,787,781 | 966,159,889 | -0.67% |
| 2025-11-18 | 144.01 | 147.00 | 141.71 | 142.84 | 142.24 | qfq | 9,019,519 | 1,292,057,402 | -1.41% |
| 2025-11-17 | 149.00 | 149.80 | 143.30 | 144.88 | 144.27 | qfq | 12,447,849 | 1,809,267,338 | -2.84% |
| 2025-11-14 | 151.01 | 154.39 | 148.50 | 149.12 | 148.49 | qfq | 9,887,468 | 1,494,050,629 | -2.25% |
| 2025-11-13 | 140.50 | 153.88 | 140.50 | 152.55 | 151.91 | qfq | 15,565,771 | 2,305,094,462 | 6.00% |
| 2025-11-12 | 138.52 | 145.10 | 137.75 | 143.91 | 143.30 | qfq | 16,474,729 | 2,340,858,969 | 2.14% |
| 2025-11-11 | 148.00 | 150.54 | 139.90 | 140.90 | 140.31 | qfq | 19,762,939 | 2,845,994,579 | -4.15% |
| 2025-11-10 | 146.23 | 150.31 | 143.03 | 147.00 | 146.38 | qfq | 13,261,906 | 1,947,516,124 | 0.53% |
| 2025-11-07 | 146.07 | 152.75 | 145.67 | 146.23 | 145.61 | qfq | 17,102,888 | 2,547,098,256 | -1.00% |
| 2025-11-06 | 139.99 | 149.52 | 139.00 | 147.70 | 147.08 | qfq | 21,460,123 | 3,132,717,468 | 5.49% |
| 2025-11-05 | 138.00 | 150.00 | 131.28 | 140.01 | 139.42 | qfq | 24,727,906 | 3,446,483,451 | -2.02% |
| 2025-11-04 | 137.00 | 144.70 | 137.00 | 142.89 | 142.29 | qfq | 18,665,257 | 2,627,674,767 | 5.07% |
| 2025-11-03 | 133.97 | 138.98 | 133.89 | 136.00 | 135.43 | qfq | 15,205,469 | 2,075,999,364 | 3.54% |
| 2025-10-31 | 130.62 | 134.00 | 129.02 | 131.35 | 130.80 | qfq | 8,487,248 | 1,114,215,482 | 1.42% |
| 2025-10-30 | 133.00 | 139.00 | 129.22 | 129.51 | 128.96 | qfq | 14,047,489 | 1,867,224,170 | -3.18% |
| 2025-10-29 | 124.03 | 135.85 | 122.00 | 133.76 | 133.20 | qfq | 13,142,364 | 1,728,517,092 | 6.84% |
| 2025-10-28 | 122.18 | 127.19 | 121.73 | 125.20 | 124.67 | qfq | 8,111,304 | 1,011,642,451 | 1.66% |
| 2025-10-27 | 122.00 | 123.44 | 120.36 | 123.15 | 122.63 | qfq | 7,731,071 | 943,689,875 | 0.51% |
| 2025-10-24 | 121.36 | 123.40 | 119.08 | 122.53 | 122.01 | qfq | 7,577,815 | 919,971,232 | 3.50% |
| 2025-10-23 | 118.23 | 118.49 | 115.01 | 118.39 | 117.89 | qfq | 6,682,097 | 780,925,080 | -0.35% |
| 2025-10-22 | 122.40 | 122.40 | 118.08 | 118.80 | 118.30 | qfq | 8,451,931 | 1,006,666,303 | -3.30% |
| 2025-10-21 | 114.69 | 124.50 | 113.80 | 122.85 | 122.33 | qfq | 16,952,018 | 2,057,938,571 | 7.32% |
| 2025-10-20 | 114.00 | 116.90 | 112.70 | 114.47 | 113.99 | qfq | 14,235,741 | 1,640,766,988 | 7.69% |
| 2025-10-17 | 110.41 | 111.49 | 106.10 | 106.30 | 105.85 | qfq | 7,993,239 | 861,070,032 | -4.94% |
| 2025-10-16 | 107.61 | 112.20 | 106.57 | 111.82 | 111.35 | qfq | 9,126,777 | 1,007,563,920 | 3.94% |
| 2025-10-15 | 102.48 | 108.17 | 100.32 | 107.58 | 107.13 | qfq | 12,598,206 | 1,310,850,655 | 4.62% |
| 2025-10-14 | 109.23 | 113.86 | 101.58 | 102.83 | 102.40 | qfq | 15,467,852 | 1,641,658,406 | -5.56% |
| 2025-10-13 | 108.00 | 113.45 | 106.40 | 108.88 | 108.42 | qfq | 7,413,499 | 810,037,609 | -1.59% |
| 2025-10-10 | 112.00 | 114.87 | 109.70 | 110.64 | 110.17 | qfq | 8,663,142 | 966,451,165 | -1.26% |
| 2025-10-09 | 109.17 | 112.50 | 108.20 | 112.05 | 111.58 | qfq | 7,792,812 | 858,377,088 | 2.78% |
| 2025-09-30 | 103.44 | 109.99 | 103.01 | 109.02 | 108.56 | qfq | 10,117,673 | 1,089,837,297 | 5.22% |
| 2025-09-29 | 103.97 | 104.50 | 99.55 | 103.61 | 103.17 | qfq | 8,574,540 | 871,943,321 | 0.49% |
| 2025-09-26 | 102.98 | 104.49 | 102.45 | 103.10 | 102.67 | qfq | 5,226,047 | 540,513,130 | -1.33% |
| 2025-09-25 | 103.00 | 104.49 | 101.01 | 104.49 | 104.05 | qfq | 6,225,118 | 639,921,220 | 1.28% |
| 2025-09-24 | 101.49 | 104.80 | 100.50 | 103.17 | 102.73 | qfq | 7,034,266 | 722,207,765 | 1.15% |
| 2025-09-23 | 99.88 | 102.45 | 98.50 | 102.00 | 101.57 | qfq | 7,248,154 | 729,084,021 | 2.12% |
| 2025-09-22 | 99.62 | 100.88 | 98.40 | 99.88 | 99.46 | qfq | 5,726,750 | 571,215,240 | 0.26% |
| 2025-09-19 | 96.99 | 100.88 | 96.99 | 99.62 | 99.20 | qfq | 9,053,326 | 901,770,026 | 3.59% |
| 2025-09-18 | 97.98 | 99.90 | 95.20 | 96.17 | 95.76 | qfq | 7,670,968 | 748,892,235 | -1.24% |
| 2025-09-17 | 93.11 | 97.86 | 92.88 | 97.38 | 96.97 | qfq | 7,443,951 | 717,112,527 | 4.55% |
| 2025-09-16 | 93.22 | 94.66 | 92.77 | 93.14 | 92.75 | qfq | 3,666,779 | 343,063,365 | -0.09% |
| 2025-09-15 | 93.44 | 95.17 | 92.21 | 93.22 | 92.83 | qfq | 4,842,243 | 452,915,236 | -0.24% |
| 2025-09-12 | 93.30 | 94.50 | 92.94 | 93.44 | 93.05 | qfq | 3,883,433 | 364,355,746 | 0.47% |
| 2025-09-11 | 92.32 | 94.21 | 91.21 | 93.00 | 92.61 | qfq | 4,549,774 | 421,645,821 | 0.65% |
| 2025-09-10 | 93.00 | 93.68 | 90.88 | 92.40 | 92.01 | qfq | 3,985,821 | 367,450,899 | -0.63% |
| 2025-09-09 | 92.81 | 95.51 | 92.77 | 92.99 | 92.60 | qfq | 4,376,878 | 411,729,813 | -0.28% |
| 2025-09-08 | 92.40 | 94.49 | 91.83 | 93.25 | 92.86 | qfq | 4,812,748 | 447,530,214 | -0.44% |
| 2025-09-05 | 90.86 | 93.94 | 90.20 | 93.66 | 93.26 | qfq | 4,885,789 | 452,147,086 | 3.33% |
| 2025-09-04 | 93.43 | 94.00 | 89.40 | 90.64 | 90.26 | qfq | 5,542,922 | 507,344,110 | -3.06% |
| 2025-09-03 | 90.90 | 94.79 | 90.90 | 93.50 | 93.11 | qfq | 7,213,474 | 671,523,242 | 2.92% |
| 2025-09-02 | 96.00 | 96.70 | 90.50 | 90.85 | 90.47 | qfq | 13,053,597 | 1,212,366,101 | -5.72% |
| 2025-09-01 | 89.02 | 96.36 | 89.02 | 96.36 | 95.95 | qfq | 15,264,534 | 1,443,305,656 | 10.00% |
| 2025-08-29 | 85.35 | 87.61 | 85.35 | 87.60 | 87.23 | qfq | 6,928,817 | 601,116,166 | 2.82% |
| 2025-08-28 | 84.56 | 86.30 | 83.57 | 85.20 | 84.84 | qfq | 5,610,566 | 476,256,899 | 0.54% |
| 2025-08-27 | 85.50 | 86.72 | 84.70 | 84.74 | 84.38 | qfq | 3,785,465 | 323,974,881 | -0.15% |
| 2025-08-26 | 85.86 | 86.39 | 84.77 | 84.87 | 84.51 | qfq | 4,453,873 | 380,150,591 | -1.29% |
| 2025-08-25 | 84.00 | 87.32 | 83.91 | 85.98 | 85.62 | qfq | 7,028,945 | 601,746,206 | 2.05% |
| 2025-08-22 | 84.01 | 84.69 | 83.55 | 84.25 | 83.89 | qfq | 4,799,451 | 403,168,785 | -0.23% |
| 2025-08-21 | 85.13 | 85.50 | 84.01 | 84.44 | 84.08 | qfq | 3,884,671 | 328,102,722 | -0.80% |
| 2025-08-20 | 83.47 | 85.14 | 82.43 | 85.12 | 84.76 | qfq | 5,583,802 | 468,372,294 | 2.31% |
| 2025-08-19 | 84.50 | 84.62 | 83.10 | 83.20 | 82.85 | qfq | 5,436,397 | 455,018,339 | -0.93% |
| 2025-08-18 | 87.15 | 87.99 | 82.80 | 83.98 | 83.63 | qfq | 11,923,571 | 1,009,524,117 | -3.53% |
| 2025-08-15 | 85.65 | 87.45 | 84.75 | 87.05 | 86.68 | qfq | 4,589,954 | 396,728,203 | 1.66% |
| 2025-08-14 | 85.25 | 86.00 | 84.25 | 85.63 | 85.27 | qfq | 4,358,338 | 371,619,620 | 0.06% |
| 2025-08-13 | 85.00 | 87.00 | 84.50 | 85.58 | 85.22 | qfq | 6,502,654 | 559,291,701 | 0.68% |
| 2025-08-12 | 79.81 | 85.38 | 79.28 | 85.00 | 84.64 | qfq | 7,889,509 | 654,548,136 | 6.49% |
| 2025-08-11 | 80.79 | 80.89 | 79.00 | 79.82 | 79.48 | qfq | 5,083,616 | 405,259,990 | -0.21% |
| 2025-08-08 | 77.98 | 80.05 | 77.60 | 79.99 | 79.65 | qfq | 4,583,450 | 363,426,440 | 2.84% |
| 2025-08-07 | 77.20 | 78.48 | 76.90 | 77.78 | 77.45 | qfq | 5,021,190 | 389,803,959 | 0.62% |
| 2025-08-06 | 77.76 | 78.60 | 77.30 | 77.30 | 76.97 | qfq | 3,776,942 | 294,641,205 | -0.59% |
| 2025-08-05 | 78.46 | 78.82 | 76.90 | 77.76 | 77.43 | qfq | 6,261,824 | 485,394,786 | -1.92% |
| 2025-08-04 | 75.00 | 80.72 | 75.00 | 79.28 | 78.95 | qfq | 11,316,417 | 893,699,508 | 0.55% |
| 2025-08-01 | 78.23 | 79.78 | 77.50 | 78.85 | 78.52 | qfq | 6,496,801 | 511,156,677 | 1.09% |
| 2025-07-31 | 81.62 | 81.62 | 77.85 | 78.00 | 77.67 | qfq | 6,919,496 | 543,548,790 | -4.65% |
| 2025-07-30 | 81.57 | 82.54 | 80.99 | 81.80 | 81.46 | qfq | 4,097,296 | 334,914,630 | -0.07% |
| 2025-07-29 | 81.16 | 83.42 | 80.80 | 81.86 | 81.51 | qfq | 6,410,582 | 527,539,580 | 0.89% |
| 2025-07-28 | 79.77 | 81.47 | 78.60 | 81.14 | 80.80 | qfq | 7,504,000 | 604,788,381 | 1.44% |
| 2025-07-25 | 78.17 | 80.73 | 77.79 | 79.99 | 79.65 | qfq | 8,161,458 | 650,621,159 | 2.91% |
| 2025-07-24 | 78.78 | 78.85 | 77.26 | 77.73 | 77.40 | qfq | 5,848,653 | 455,126,817 | -1.31% |
| 2025-07-23 | 79.48 | 79.55 | 78.26 | 78.76 | 78.43 | qfq | 7,075,107 | 557,825,774 | -0.30% |
| 2025-07-22 | 78.50 | 79.10 | 77.38 | 79.00 | 78.67 | qfq | 10,365,192 | 811,761,926 | 1.67% |
| 2025-07-21 | 77.07 | 78.60 | 76.82 | 77.70 | 77.37 | qfq | 9,325,338 | 724,103,256 | 1.89% |
| 2025-07-18 | 79.49 | 79.62 | 75.83 | 76.26 | 75.94 | qfq | 11,013,327 | 846,016,932 | -3.80% |
| 2025-07-17 | 80.18 | 81.22 | 77.99 | 79.27 | 78.94 | qfq | 12,280,238 | 974,004,688 | -1.04% |
| 2025-07-16 | 82.58 | 82.71 | 79.70 | 80.10 | 79.76 | qfq | 13,389,522 | 1,083,342,228 | -3.00% |
| 2025-07-15 | 76.88 | 82.98 | 76.13 | 82.58 | 82.23 | qfq | 29,425,498 | 2,372,462,508 | 7.26% |
| 2025-07-14 | 75.08 | 76.99 | 74.50 | 76.99 | 76.67 | qfq | 25,693,755 | 1,965,344,161 | 10.00% |
| 2025-07-11 | 70.45 | 70.94 | 69.92 | 69.99 | 69.69 | qfq | 6,076,918 | 427,092,187 | -0.72% |
| 2025-07-10 | 71.01 | 71.52 | 70.06 | 70.50 | 70.20 | qfq | 6,855,092 | 484,399,398 | -1.05% |
| 2025-07-09 | 72.06 | 72.47 | 70.82 | 71.25 | 70.95 | qfq | 6,857,762 | 490,769,141 | -1.11% |
| 2025-07-08 | 73.38 | 73.38 | 71.90 | 72.05 | 71.75 | qfq | 6,952,735 | 501,582,624 | -1.73% |
| 2025-07-07 | 73.00 | 73.32 | 72.36 | 73.32 | 73.01 | qfq | 2,774,188 | 202,179,816 | 0.14% |
| 2025-07-04 | 73.55 | 73.62 | 72.80 | 73.22 | 72.91 | qfq | 2,792,500 | 204,264,274 | -1.12% |
| 2025-07-03 | 73.50 | 74.45 | 73.28 | 74.05 | 73.24 | qfq | 3,607,663 | 267,305,175 | 0.53% |
| 2025-07-02 | 73.11 | 74.23 | 72.88 | 73.66 | 72.85 | qfq | 4,265,400 | 314,128,349 | 0.75% |
| 2025-07-01 | 72.78 | 73.20 | 72.21 | 73.11 | 72.31 | qfq | 3,343,616 | 242,612,266 | 0.27% |
| 2025-06-30 | 72.54 | 73.69 | 72.43 | 72.91 | 72.11 | qfq | 4,779,989 | 350,060,356 | 0.52% |
| 2025-06-27 | 73.89 | 74.13 | 72.25 | 72.53 | 71.74 | qfq | 5,188,662 | 377,234,497 | -1.65% |
| 2025-06-26 | 74.63 | 74.99 | 73.50 | 73.75 | 72.94 | qfq | 5,733,737 | 424,913,999 | -1.10% |
| 2025-06-25 | 74.04 | 74.97 | 73.53 | 74.57 | 73.75 | qfq | 6,734,012 | 500,080,053 | 0.87% |
| 2025-06-24 | 72.80 | 74.28 | 72.13 | 73.93 | 73.12 | qfq | 6,753,105 | 498,175,842 | 2.51% |
| 2025-06-23 | 72.97 | 73.95 | 71.72 | 72.12 | 71.33 | qfq | 3,662,074 | 265,442,226 | -1.74% |
| 2025-06-20 | 73.10 | 73.69 | 72.98 | 73.40 | 72.60 | qfq | 1,868,822 | 137,084,579 | 0.10% |
| 2025-06-19 | 74.64 | 74.69 | 73.16 | 73.33 | 72.53 | qfq | 1,755,150 | 129,414,930 | -1.72% |
| 2025-06-18 | 74.02 | 75.19 | 74.00 | 74.61 | 73.79 | qfq | 3,278,372 | 245,194,578 | 0.80% |
| 2025-06-17 | 73.02 | 74.18 | 72.50 | 74.02 | 73.21 | qfq | 4,099,321 | 301,065,180 | 1.37% |
| 2025-06-16 | 72.30 | 73.38 | 71.35 | 73.02 | 72.22 | qfq | 4,724,219 | 341,444,787 | 0.94% |
| 2025-06-13 | 72.96 | 73.60 | 72.10 | 72.34 | 71.55 | qfq | 3,810,399 | 277,357,147 | -0.88% |
| 2025-06-12 | 73.93 | 74.66 | 72.88 | 72.98 | 72.18 | qfq | 2,794,297 | 205,071,698 | -1.11% |
| 2025-06-11 | 72.81 | 74.72 | 72.43 | 73.80 | 72.99 | qfq | 5,076,564 | 375,533,717 | 1.36% |
| 2025-06-10 | 72.42 | 73.58 | 72.12 | 72.81 | 72.01 | qfq | 4,879,214 | 356,076,894 | 0.78% |
| 2025-06-09 | 73.68 | 74.13 | 71.94 | 72.25 | 71.46 | qfq | 4,363,926 | 316,232,608 | -1.41% |
| 2025-06-06 | 72.22 | 74.13 | 72.04 | 73.28 | 72.48 | qfq | 5,301,627 | 388,835,914 | 1.78% |
| 2025-06-05 | 71.89 | 72.26 | 71.31 | 72.00 | 71.21 | qfq | 3,005,640 | 215,547,832 | 0.42% |
| 2025-06-04 | 71.70 | 72.00 | 71.19 | 71.70 | 70.92 | qfq | 2,457,371 | 175,947,231 | 0.01% |
| 2025-06-03 | 71.93 | 72.48 | 71.30 | 71.69 | 70.91 | qfq | 3,147,725 | 225,567,107 | -0.47% |
| 2025-05-30 | 72.40 | 72.99 | 71.89 | 72.03 | 71.24 | qfq | 3,345,217 | 241,908,684 | -0.52% |
| 2025-05-29 | 72.50 | 73.17 | 72.01 | 72.41 | 71.62 | qfq | 3,729,418 | 270,757,908 | 0.06% |
| 2025-05-28 | 73.78 | 73.78 | 72.03 | 72.37 | 71.58 | qfq | 4,966,147 | 360,592,104 | -1.67% |
| 2025-05-27 | 75.10 | 75.19 | 73.28 | 73.60 | 72.79 | qfq | 3,442,818 | 255,040,259 | -2.13% |
| 2025-05-26 | 76.99 | 77.46 | 74.81 | 75.20 | 74.38 | qfq | 2,832,394 | 214,169,458 | -2.35% |
| 2025-05-23 | 76.52 | 77.46 | 76.39 | 77.01 | 76.17 | qfq | 2,934,276 | 226,184,617 | -0.13% |
| 2025-05-22 | 74.87 | 77.27 | 74.53 | 77.11 | 76.27 | qfq | 5,674,256 | 434,087,125 | 3.36% |
| 2025-05-21 | 74.07 | 75.20 | 74.02 | 74.60 | 73.78 | qfq | 2,121,593 | 158,300,372 | 0.63% |
| 2025-05-20 | 74.28 | 75.00 | 74.00 | 74.13 | 73.32 | qfq | 3,671,979 | 273,657,589 | -0.26% |
| 2025-05-19 | 74.66 | 74.88 | 73.72 | 74.32 | 73.51 | qfq | 3,111,450 | 231,083,436 | 0.50% |
| 2025-05-16 | 73.40 | 74.67 | 73.27 | 73.95 | 73.14 | qfq | 2,563,306 | 190,044,523 | 0.60% |
| 2025-05-15 | 74.02 | 74.15 | 73.06 | 73.51 | 72.71 | qfq | 2,370,319 | 174,421,223 | -0.66% |
| 2025-05-14 | 73.81 | 74.92 | 73.57 | 74.00 | 73.19 | qfq | 2,729,469 | 202,032,592 | -0.24% |
| 2025-05-13 | 72.98 | 74.53 | 72.71 | 74.18 | 73.37 | qfq | 6,262,950 | 463,517,094 | 2.04% |
| 2025-05-12 | 70.67 | 72.88 | 70.67 | 72.70 | 71.90 | qfq | 7,786,622 | 563,063,566 | 3.12% |
| 2025-05-09 | 71.17 | 71.25 | 69.81 | 70.50 | 69.73 | qfq | 5,082,738 | 357,379,171 | -1.12% |
| 2025-05-08 | 70.33 | 71.59 | 70.18 | 71.30 | 70.52 | qfq | 4,071,280 | 289,331,495 | 0.71% |
| 2025-05-07 | 72.00 | 72.88 | 70.32 | 70.80 | 70.03 | qfq | 5,604,050 | 398,727,347 | -0.73% |
| 2025-05-06 | 71.91 | 71.99 | 70.69 | 71.32 | 70.54 | qfq | 7,612,302 | 541,766,755 | -0.90% |
| 2025-04-30 | 73.31 | 73.49 | 71.80 | 71.97 | 71.18 | qfq | 4,239,028 | 307,106,657 | -1.18% |
| 2025-04-29 | 75.00 | 76.83 | 72.66 | 72.83 | 72.03 | qfq | 5,885,582 | 438,600,860 | -1.03% |
| 2025-04-28 | 73.30 | 75.90 | 73.03 | 73.59 | 72.78 | qfq | 5,480,797 | 406,476,824 | 1.15% |
| 2025-04-25 | 72.86 | 72.96 | 72.03 | 72.75 | 71.95 | qfq | 2,376,387 | 172,460,446 | 0.44% |
| 2025-04-24 | 72.80 | 73.56 | 72.21 | 72.43 | 71.64 | qfq | 4,009,724 | 291,932,760 | -0.21% |
| 2025-04-23 | 73.76 | 74.50 | 72.29 | 72.58 | 71.79 | qfq | 3,717,355 | 270,542,196 | -1.60% |
| 2025-04-22 | 74.39 | 74.87 | 73.74 | 73.76 | 72.95 | qfq | 3,904,140 | 289,595,780 | -0.85% |
| 2025-04-21 | 71.71 | 74.60 | 71.15 | 74.39 | 73.58 | qfq | 9,892,315 | 728,615,738 | 5.97% |
| 2025-04-18 | 70.26 | 70.50 | 69.40 | 70.20 | 69.43 | qfq | 4,248,945 | 296,658,164 | -0.09% |
| 2025-04-17 | 71.15 | 71.31 | 70.18 | 70.26 | 69.49 | qfq | 4,228,577 | 297,808,143 | -1.62% |
| 2025-04-16 | 71.87 | 72.90 | 70.76 | 71.42 | 70.64 | qfq | 5,029,305 | 358,893,203 | -1.09% |
| 2025-04-15 | 71.63 | 72.60 | 70.60 | 72.21 | 71.42 | qfq | 5,860,068 | 421,320,334 | 0.85% |
| 2025-04-14 | 74.68 | 74.75 | 70.76 | 71.60 | 70.82 | qfq | 11,453,212 | 826,762,424 | -3.89% |
| 2025-04-11 | 72.90 | 74.70 | 72.50 | 74.50 | 73.69 | qfq | 4,151,199 | 306,623,444 | 1.87% |
| 2025-04-10 | 71.56 | 74.07 | 71.43 | 73.13 | 72.33 | qfq | 5,476,667 | 400,425,510 | 2.78% |
| 2025-04-09 | 68.50 | 71.77 | 68.50 | 71.15 | 70.37 | qfq | 9,730,300 | 687,547,012 | 2.65% |
| 2025-04-08 | 71.76 | 71.79 | 68.65 | 69.31 | 68.55 | qfq | 10,592,608 | 739,129,174 | -2.72% |
| 2025-04-07 | 72.62 | 74.28 | 68.48 | 71.25 | 70.47 | qfq | 9,241,554 | 663,912,335 | -6.25% |
| 2025-04-03 | 75.45 | 76.49 | 74.41 | 76.00 | 75.17 | qfq | 3,799,640 | 286,855,770 | 0.09% |
| 2025-04-02 | 75.93 | 76.65 | 75.44 | 75.93 | 75.10 | qfq | 2,968,211 | 225,970,630 | 0.65% |
| 2025-04-01 | 76.28 | 76.57 | 75.18 | 75.44 | 74.61 | qfq | 4,407,200 | 333,412,006 | -0.74% |
| 2025-03-31 | 76.50 | 77.88 | 75.91 | 76.00 | 75.17 | qfq | 6,124,091 | 470,574,260 | -0.65% |
| 2025-03-28 | 75.78 | 76.96 | 75.56 | 76.50 | 75.66 | qfq | 4,365,364 | 333,790,987 | 1.14% |
| 2025-03-27 | 75.79 | 76.38 | 75.05 | 75.64 | 74.81 | qfq | 3,162,304 | 239,068,090 | -0.45% |
| 2025-03-26 | 76.46 | 77.19 | 75.65 | 75.98 | 75.15 | qfq | 3,494,781 | 266,178,580 | -0.52% |
| 2025-03-25 | 73.21 | 76.82 | 73.07 | 76.38 | 75.54 | qfq | 9,281,411 | 701,678,165 | 4.13% |
| 2025-03-24 | 71.55 | 73.44 | 71.30 | 73.35 | 72.55 | qfq | 5,604,853 | 406,062,330 | 2.24% |
| 2025-03-21 | 71.81 | 73.32 | 71.50 | 71.74 | 70.96 | qfq | 5,040,241 | 363,945,700 | -0.22% |
| 2025-03-20 | 73.01 | 73.32 | 71.81 | 71.90 | 71.11 | qfq | 3,439,554 | 248,647,991 | -1.95% |
| 2025-03-19 | 72.84 | 73.80 | 72.72 | 73.33 | 72.53 | qfq | 3,901,428 | 286,013,125 | 0.56% |
| 2025-03-18 | 73.92 | 74.03 | 72.75 | 72.92 | 72.12 | qfq | 5,723,419 | 417,834,892 | -1.27% |
| 2025-03-17 | 74.30 | 75.23 | 73.86 | 73.86 | 73.05 | qfq | 3,280,210 | 243,945,788 | -0.36% |
| 2025-03-14 | 72.97 | 74.37 | 72.90 | 74.13 | 73.32 | qfq | 5,336,295 | 393,285,805 | 1.69% |
| 2025-03-13 | 72.77 | 74.19 | 72.75 | 72.90 | 72.10 | qfq | 3,328,738 | 244,352,393 | -0.67% |
| 2025-03-12 | 73.10 | 73.80 | 71.92 | 73.39 | 72.59 | qfq | 3,185,569 | 232,102,679 | 0.58% |
| 2025-03-11 | 72.91 | 74.00 | 71.60 | 72.97 | 72.17 | qfq | 6,251,186 | 452,538,920 | -0.55% |
| 2025-03-10 | 73.87 | 74.30 | 72.58 | 73.37 | 72.57 | qfq | 4,907,344 | 359,345,133 | -0.85% |
| 2025-03-07 | 72.61 | 74.19 | 72.30 | 74.00 | 73.19 | qfq | 6,281,675 | 462,474,237 | 1.93% |
| 2025-03-06 | 72.05 | 72.98 | 71.30 | 72.60 | 71.81 | qfq | 8,075,758 | 581,312,139 | 0.47% |
| 2025-03-05 | 72.15 | 72.47 | 71.20 | 72.26 | 71.47 | qfq | 4,705,242 | 338,551,659 | 0.17% |
| 2025-03-04 | 71.62 | 73.55 | 71.41 | 72.14 | 71.35 | qfq | 4,793,290 | 345,514,637 | -0.06% |
| 2025-03-03 | 72.97 | 74.50 | 72.00 | 72.18 | 71.39 | qfq | 4,730,570 | 347,157,790 | -1.12% |
| 2025-02-28 | 72.30 | 74.16 | 72.30 | 73.00 | 72.20 | qfq | 5,898,791 | 433,704,611 | 0.00% |
| 2025-02-27 | 71.75 | 73.41 | 71.53 | 73.00 | 72.20 | qfq | 5,593,619 | 406,750,304 | 1.63% |
| 2025-02-26 | 71.03 | 72.18 | 70.23 | 71.83 | 71.04 | qfq | 6,653,050 | 475,101,276 | 0.79% |
| 2025-02-25 | 73.95 | 74.00 | 71.07 | 71.27 | 70.49 | qfq | 7,509,981 | 540,893,099 | -4.19% |
| 2025-02-24 | 73.62 | 75.32 | 73.31 | 74.39 | 73.58 | qfq | 5,253,809 | 392,325,906 | 1.09% |
| 2025-02-21 | 72.12 | 74.28 | 72.06 | 73.59 | 72.78 | qfq | 8,181,789 | 601,368,595 | 1.94% |
| 2025-02-20 | 74.31 | 74.35 | 71.13 | 72.19 | 71.40 | qfq | 11,103,097 | 802,380,314 | -2.85% |
| 2025-02-19 | 78.13 | 78.48 | 73.60 | 74.31 | 73.50 | qfq | 12,317,323 | 925,318,454 | -4.97% |
| 2025-02-18 | 77.48 | 79.16 | 77.01 | 78.20 | 77.34 | qfq | 3,616,487 | 283,450,196 | 0.93% |
| 2025-02-17 | 77.60 | 78.29 | 76.85 | 77.48 | 76.63 | qfq | 3,675,790 | 284,829,852 | -0.15% |
| 2025-02-14 | 76.67 | 78.08 | 76.28 | 77.60 | 76.75 | qfq | 2,963,240 | 229,456,833 | 0.95% |
| 2025-02-13 | 78.20 | 78.43 | 76.09 | 76.87 | 76.03 | qfq | 3,974,232 | 305,987,080 | -1.70% |
| 2025-02-12 | 77.28 | 78.50 | 76.81 | 78.20 | 77.34 | qfq | 2,434,716 | 189,231,456 | 0.76% |
| 2025-02-11 | 77.19 | 78.47 | 77.02 | 77.61 | 76.76 | qfq | 2,781,889 | 216,566,936 | 0.54% |
| 2025-02-10 | 78.25 | 78.70 | 77.03 | 77.19 | 76.35 | qfq | 3,924,033 | 304,862,205 | -1.15% |
| 2025-02-07 | 77.50 | 79.81 | 77.00 | 78.09 | 77.24 | qfq | 4,330,636 | 339,095,214 | 0.74% |
| 2025-02-06 | 76.18 | 77.52 | 76.00 | 77.52 | 76.67 | qfq | 5,210,368 | 400,991,043 | 1.76% |
| 2025-02-05 | 79.56 | 80.97 | 75.76 | 76.18 | 75.35 | qfq | 8,510,284 | 655,434,072 | -5.69% |
| 2025-01-27 | 80.31 | 81.81 | 80.02 | 80.78 | 79.90 | qfq | 4,386,828 | 355,639,417 | 0.12% |
| 2025-01-24 | 78.90 | 81.00 | 78.00 | 80.68 | 79.80 | qfq | 7,153,428 | 575,329,861 | 2.79% |
| 2025-01-23 | 79.20 | 79.20 | 77.50 | 78.49 | 77.63 | qfq | 4,516,406 | 353,550,100 | 0.28% |
| 2025-01-22 | 79.69 | 79.69 | 77.08 | 78.27 | 77.41 | qfq | 4,340,226 | 337,861,876 | -0.48% |
| 2025-01-21 | 76.61 | 78.85 | 76.03 | 78.65 | 77.79 | qfq | 5,808,698 | 451,713,261 | 2.69% |
| 2025-01-20 | 75.13 | 77.78 | 75.05 | 76.59 | 75.75 | qfq | 8,257,430 | 634,338,186 | 3.08% |
| 2025-01-17 | 72.72 | 74.60 | 72.46 | 74.30 | 73.49 | qfq | 4,231,596 | 312,857,420 | 1.95% |
| 2025-01-16 | 71.02 | 73.50 | 71.02 | 72.88 | 72.08 | qfq | 5,042,421 | 366,639,478 | 2.76% |
| 2025-01-15 | 71.20 | 71.71 | 70.00 | 70.92 | 70.14 | qfq | 3,660,034 | 259,682,655 | -0.74% |
| 2025-01-14 | 69.50 | 71.79 | 68.70 | 71.45 | 70.67 | qfq | 4,253,870 | 300,522,971 | 2.81% |
| 2025-01-13 | 71.50 | 72.14 | 69.20 | 69.50 | 68.74 | qfq | 5,193,500 | 365,485,140 | -3.26% |
| 2025-01-10 | 72.20 | 72.55 | 71.55 | 71.84 | 71.05 | qfq | 3,406,131 | 245,509,044 | -0.50% |
| 2025-01-09 | 72.35 | 73.20 | 71.81 | 72.20 | 71.41 | qfq | 4,940,701 | 358,305,068 | -0.14% |
| 2025-01-08 | 69.82 | 72.79 | 69.30 | 72.30 | 71.51 | qfq | 7,085,309 | 506,392,829 | 3.51% |
| 2025-01-07 | 70.25 | 70.45 | 68.91 | 69.85 | 69.09 | qfq | 5,417,114 | 377,620,332 | -0.67% |
| 2025-01-06 | 70.92 | 71.50 | 69.90 | 70.32 | 69.55 | qfq | 7,023,463 | 493,827,122 | -0.82% |
| 2025-01-03 | 72.48 | 73.44 | 70.60 | 70.90 | 70.12 | qfq | 5,885,648 | 423,182,764 | -2.60% |
| 2025-01-02 | 72.35 | 73.18 | 71.15 | 72.79 | 71.99 | qfq | 6,083,273 | 440,723,623 | 0.12% |
| 2024-12-31 | 73.50 | 73.60 | 72.30 | 72.70 | 71.90 | qfq | 3,366,227 | 245,312,872 | -1.09% |
| 2024-12-30 | 73.00 | 74.12 | 72.70 | 73.50 | 72.70 | qfq | 4,762,503 | 349,749,970 | 0.73% |
| 2024-12-27 | 73.04 | 73.88 | 72.72 | 72.97 | 72.17 | qfq | 3,396,153 | 248,492,635 | -0.38% |
| 2024-12-26 | 72.80 | 73.38 | 71.61 | 73.25 | 72.45 | qfq | 4,895,120 | 355,689,987 | 0.36% |
| 2024-12-25 | 74.01 | 74.45 | 72.34 | 72.99 | 72.19 | qfq | 3,961,801 | 289,111,458 | -1.36% |
| 2024-12-24 | 71.89 | 74.14 | 71.50 | 74.00 | 73.19 | qfq | 7,714,120 | 565,949,010 | 3.28% |
| 2024-12-23 | 70.97 | 72.99 | 70.50 | 71.65 | 70.87 | qfq | 7,116,883 | 513,262,501 | 1.13% |
| 2024-12-20 | 72.08 | 72.27 | 70.68 | 70.85 | 70.07 | qfq | 4,539,090 | 322,762,476 | -1.90% |
| 2024-12-19 | 71.35 | 72.88 | 70.97 | 72.22 | 71.43 | qfq | 5,024,425 | 362,372,475 | 0.73% |
| 2024-12-18 | 70.90 | 72.23 | 70.02 | 71.70 | 70.92 | qfq | 5,550,930 | 396,644,905 | 1.31% |
| 2024-12-17 | 72.20 | 72.38 | 70.66 | 70.77 | 70.00 | qfq | 7,039,716 | 502,208,481 | -1.63% |
| 2024-12-16 | 72.50 | 73.72 | 71.71 | 71.94 | 71.15 | qfq | 11,240,563 | 812,623,453 | -0.77% |
| 2024-12-13 | 73.53 | 74.64 | 72.24 | 72.50 | 71.71 | qfq | 32,917,813 | 2,411,172,030 | -1.49% |
| 2024-12-12 | 72.50 | 74.28 | 72.30 | 73.60 | 72.79 | qfq | 12,751,577 | 939,216,785 | 0.82% |
| 2024-12-11 | 75.30 | 75.85 | 72.91 | 73.00 | 72.20 | qfq | 11,776,763 | 870,666,791 | -3.40% |
| 2024-12-10 | 77.52 | 78.00 | 75.23 | 75.57 | 74.74 | qfq | 7,966,611 | 608,078,695 | -0.70% |
| 2024-12-09 | 75.92 | 76.98 | 75.29 | 76.10 | 75.27 | qfq | 7,569,980 | 576,880,341 | 0.66% |
| 2024-12-06 | 74.50 | 76.65 | 74.07 | 75.60 | 74.77 | qfq | 7,547,003 | 571,599,779 | 1.53% |
| 2024-12-05 | 77.50 | 77.82 | 73.68 | 74.46 | 73.65 | qfq | 14,661,666 | 1,094,404,316 | -4.37% |
| 2024-12-04 | 78.83 | 79.28 | 77.40 | 77.86 | 77.01 | qfq | 5,621,238 | 438,128,574 | -1.33% |
| 2024-12-03 | 79.00 | 79.79 | 78.00 | 78.91 | 78.05 | qfq | 5,238,600 | 413,212,269 | -0.16% |
| 2024-12-02 | 79.49 | 80.25 | 77.21 | 79.04 | 78.18 | qfq | 7,991,870 | 631,565,234 | 1.48% |
| 2024-11-29 | 76.00 | 78.88 | 75.86 | 77.89 | 77.04 | qfq | 5,728,641 | 445,686,477 | 2.58% |
| 2024-11-28 | 76.88 | 77.16 | 75.81 | 75.93 | 75.10 | qfq | 3,438,778 | 262,794,762 | -1.43% |
| 2024-11-27 | 75.31 | 77.08 | 74.66 | 77.03 | 76.19 | qfq | 4,293,229 | 326,152,972 | 2.19% |
| 2024-11-26 | 76.03 | 76.11 | 75.03 | 75.38 | 74.56 | qfq | 3,871,833 | 292,153,692 | -0.87% |
| 2024-11-25 | 76.84 | 78.44 | 75.51 | 76.04 | 75.21 | qfq | 5,427,720 | 417,002,287 | -1.03% |
| 2024-11-22 | 77.50 | 78.70 | 76.80 | 76.83 | 75.99 | qfq | 4,438,801 | 345,619,946 | -0.86% |
| 2024-11-21 | 76.42 | 77.99 | 76.17 | 77.50 | 76.65 | qfq | 4,613,687 | 356,763,962 | 1.81% |
| 2024-11-20 | 76.37 | 76.88 | 75.70 | 76.12 | 75.29 | qfq | 3,945,210 | 300,341,959 | -0.33% |
| 2024-11-19 | 75.55 | 77.39 | 74.96 | 76.37 | 75.53 | qfq | 5,055,442 | 385,066,033 | 0.29% |
| 2024-11-18 | 76.40 | 77.65 | 75.53 | 76.15 | 75.32 | qfq | 5,629,170 | 431,210,530 | -0.33% |
| 2024-11-15 | 78.78 | 79.30 | 76.10 | 76.40 | 75.56 | qfq | 6,846,546 | 528,044,128 | -3.41% |
| 2024-11-14 | 78.61 | 79.75 | 78.03 | 79.10 | 78.23 | qfq | 5,437,568 | 429,668,406 | 0.62% |
| 2024-11-13 | 78.00 | 79.07 | 77.59 | 78.61 | 77.75 | qfq | 4,564,001 | 357,633,277 | 0.29% |
| 2024-11-12 | 78.00 | 79.99 | 77.23 | 78.38 | 77.52 | qfq | 6,404,166 | 504,398,863 | 0.17% |
| 2024-11-11 | 78.10 | 78.79 | 77.20 | 78.25 | 77.39 | qfq | 6,357,927 | 496,379,942 | -0.25% |
| 2024-11-08 | 79.10 | 80.95 | 78.08 | 78.45 | 77.59 | qfq | 6,954,257 | 549,208,345 | -0.95% |
| 2024-11-07 | 78.69 | 80.81 | 78.36 | 79.20 | 78.33 | qfq | 6,358,101 | 504,984,138 | -0.26% |
| 2024-11-06 | 79.67 | 81.00 | 78.90 | 79.41 | 78.54 | qfq | 4,993,863 | 398,990,223 | -0.77% |
| 2024-11-05 | 79.20 | 81.10 | 78.24 | 80.03 | 79.15 | qfq | 8,017,934 | 640,214,973 | 1.41% |
| 2024-11-04 | 77.31 | 79.00 | 77.22 | 78.92 | 78.06 | qfq | 7,041,587 | 551,924,893 | 2.69% |
| 2024-11-01 | 76.38 | 78.13 | 76.00 | 76.85 | 76.01 | qfq | 6,027,408 | 464,229,224 | 0.59% |
| 2024-10-31 | 78.64 | 79.60 | 76.38 | 76.40 | 75.56 | qfq | 9,411,718 | 728,053,124 | -4.18% |
| 2024-10-30 | 76.74 | 79.73 | 76.19 | 79.73 | 78.86 | qfq | 9,557,941 | 745,107,960 | 3.56% |
| 2024-10-29 | 76.80 | 78.20 | 75.70 | 76.99 | 76.15 | qfq | 7,526,024 | 579,086,971 | -0.10% |
| 2024-10-28 | 75.35 | 78.24 | 73.88 | 77.07 | 76.23 | qfq | 13,375,605 | 1,023,908,525 | 3.92% |
| 2024-10-25 | 75.90 | 75.90 | 73.58 | 74.16 | 73.35 | qfq | 11,427,528 | 846,558,279 | -2.45% |
| 2024-10-24 | 75.07 | 76.64 | 74.74 | 76.02 | 75.19 | qfq | 4,738,380 | 360,086,074 | 0.85% |
| 2024-10-23 | 76.45 | 76.66 | 74.81 | 75.38 | 74.56 | qfq | 7,377,870 | 557,674,641 | -1.46% |
| 2024-10-22 | 73.10 | 76.85 | 73.00 | 76.50 | 75.66 | qfq | 9,814,528 | 740,133,480 | 4.39% |
| 2024-10-21 | 74.73 | 75.43 | 72.88 | 73.28 | 72.48 | qfq | 7,549,815 | 558,795,048 | -1.70% |
| 2024-10-18 | 70.17 | 75.75 | 69.54 | 74.55 | 73.73 | qfq | 13,682,391 | 1,006,324,809 | 6.03% |
| 2024-10-17 | 71.92 | 72.57 | 70.20 | 70.31 | 69.54 | qfq | 7,634,446 | 542,096,940 | -2.21% |
| 2024-10-16 | 70.00 | 73.06 | 69.68 | 71.90 | 71.11 | qfq | 6,227,794 | 447,212,480 | 1.44% |
| 2024-10-15 | 72.44 | 73.38 | 70.80 | 70.88 | 70.10 | qfq | 7,546,099 | 544,343,540 | -3.30% |
| 2024-10-14 | 70.90 | 74.88 | 69.71 | 73.30 | 72.50 | qfq | 11,350,919 | 829,007,686 | 2.39% |
| 2024-10-11 | 73.91 | 73.91 | 70.70 | 71.59 | 70.81 | qfq | 7,327,256 | 528,510,250 | -3.14% |
| 2024-10-10 | 72.85 | 76.27 | 72.85 | 73.91 | 73.10 | qfq | 12,597,541 | 940,536,458 | -0.44% |
| 2024-10-09 | 73.76 | 77.90 | 72.30 | 74.24 | 73.43 | qfq | 21,291,011 | 1,611,544,770 | 1.37% |
| 2024-10-08 | 79.93 | 80.71 | 71.40 | 73.24 | 72.44 | qfq | 20,885,273 | 1,562,704,272 | -0.89% |
| 2024-09-30 | 69.12 | 74.30 | 69.02 | 73.90 | 73.09 | qfq | 19,093,279 | 1,370,627,971 | 6.01% |
| 2024-09-27 | 68.56 | 69.90 | 67.13 | 69.71 | 68.95 | qfq | 17,480,614 | 1,198,482,799 | 1.66% |
| 2024-09-26 | 68.62 | 69.26 | 65.63 | 68.57 | 67.82 | qfq | 11,312,327 | 759,507,084 | -0.07% |
| 2024-09-25 | 66.95 | 70.19 | 65.61 | 68.62 | 67.87 | qfq | 9,694,117 | 665,499,472 | 1.58% |
| 2024-09-24 | 66.74 | 67.70 | 65.57 | 67.55 | 66.81 | qfq | 8,911,521 | 593,443,422 | 1.23% |
| 2024-09-23 | 67.41 | 68.75 | 66.50 | 66.73 | 66.00 | qfq | 6,154,849 | 415,889,864 | -1.10% |
| 2024-09-20 | 68.00 | 68.24 | 67.02 | 67.47 | 66.73 | qfq | 4,045,379 | 272,750,740 | -1.14% |
| 2024-09-19 | 69.24 | 69.57 | 67.76 | 68.25 | 67.50 | qfq | 5,971,258 | 408,546,539 | -1.40% |
| 2024-09-18 | 66.41 | 69.36 | 66.23 | 69.22 | 68.46 | qfq | 6,819,370 | 466,844,202 | 4.48% |
| 2024-09-13 | 67.67 | 67.88 | 66.25 | 66.25 | 65.53 | qfq | 4,318,513 | 288,643,772 | -2.33% |
| 2024-09-12 | 67.64 | 68.53 | 67.24 | 67.83 | 67.09 | qfq | 3,144,681 | 213,389,845 | -0.03% |
| 2024-09-11 | 65.98 | 67.98 | 65.60 | 67.85 | 67.11 | qfq | 4,389,380 | 295,187,098 | 2.52% |
| 2024-09-10 | 65.42 | 66.85 | 65.42 | 66.18 | 65.46 | qfq | 3,529,603 | 233,376,162 | 0.85% |
| 2024-09-09 | 66.85 | 67.09 | 65.26 | 65.62 | 64.90 | qfq | 3,177,641 | 209,231,861 | -1.84% |
| 2024-09-06 | 66.94 | 68.20 | 66.53 | 66.85 | 66.12 | qfq | 3,501,782 | 235,983,880 | -0.34% |
| 2024-09-05 | 67.54 | 67.79 | 65.56 | 67.08 | 66.35 | qfq | 5,172,303 | 345,697,401 | -0.68% |
| 2024-09-04 | 67.57 | 68.40 | 66.44 | 67.54 | 66.80 | qfq | 5,104,875 | 344,096,231 | -0.57% |
| 2024-09-03 | 64.62 | 68.82 | 64.55 | 67.93 | 67.19 | qfq | 7,533,101 | 508,693,201 | 3.79% |
| 2024-09-02 | 65.52 | 66.70 | 65.10 | 65.45 | 64.73 | qfq | 4,159,118 | 273,188,551 | -0.11% |
| 2024-08-30 | 63.80 | 66.58 | 63.25 | 65.52 | 64.80 | qfq | 7,464,765 | 487,860,283 | 2.68% |
| 2024-08-29 | 63.23 | 64.83 | 62.38 | 63.81 | 63.11 | qfq | 4,190,550 | 268,322,717 | 0.33% |
| 2024-08-28 | 62.65 | 64.29 | 62.33 | 63.60 | 62.90 | qfq | 3,274,559 | 208,822,336 | 0.94% |
| 2024-08-27 | 64.00 | 64.10 | 62.89 | 63.01 | 62.32 | qfq | 3,209,544 | 203,350,493 | -1.90% |
| 2024-08-26 | 65.73 | 66.20 | 63.69 | 64.23 | 63.53 | qfq | 6,010,394 | 386,670,743 | -3.06% |
| 2024-08-23 | 65.54 | 68.00 | 65.50 | 66.26 | 65.54 | qfq | 4,964,096 | 330,776,203 | 0.75% |
| 2024-08-22 | 64.58 | 66.16 | 64.29 | 65.77 | 65.05 | qfq | 4,223,400 | 276,687,716 | 1.84% |
| 2024-08-21 | 64.20 | 65.10 | 63.96 | 64.58 | 63.87 | qfq | 2,690,612 | 173,404,338 | -0.25% |
| 2024-08-20 | 66.50 | 66.50 | 63.98 | 64.74 | 64.03 | qfq | 4,862,297 | 314,088,110 | -2.63% |
| 2024-08-19 | 66.00 | 67.30 | 65.13 | 66.49 | 65.76 | qfq | 5,929,713 | 391,690,913 | 0.26% |
| 2024-08-16 | 66.21 | 66.41 | 65.06 | 66.32 | 65.59 | qfq | 4,832,168 | 317,926,780 | -0.27% |
| 2024-08-15 | 66.59 | 66.70 | 65.43 | 66.50 | 65.77 | qfq | 4,204,244 | 278,444,222 | 0.15% |
| 2024-08-14 | 68.32 | 68.50 | 66.30 | 66.40 | 65.67 | qfq | 3,595,005 | 241,029,133 | -3.04% |
| 2024-08-13 | 66.71 | 69.17 | 66.45 | 68.48 | 67.73 | qfq | 7,212,317 | 492,944,897 | 2.16% |
| 2024-08-12 | 66.50 | 67.75 | 65.87 | 67.03 | 66.30 | qfq | 3,846,932 | 257,421,433 | 1.21% |
| 2024-08-09 | 66.05 | 67.13 | 65.31 | 66.23 | 65.51 | qfq | 4,184,513 | 276,892,753 | 0.73% |
| 2024-08-08 | 66.21 | 66.86 | 64.72 | 65.75 | 65.03 | qfq | 4,433,984 | 291,047,939 | -0.66% |
| 2024-08-07 | 63.94 | 67.10 | 63.51 | 66.19 | 65.47 | qfq | 6,885,772 | 455,882,636 | 3.81% |
| 2024-08-06 | 64.30 | 65.39 | 62.99 | 63.76 | 63.06 | qfq | 4,088,077 | 260,868,496 | 0.17% |
| 2024-08-05 | 64.07 | 65.90 | 63.60 | 63.65 | 62.95 | qfq | 4,450,733 | 286,105,349 | -1.65% |
| 2024-08-02 | 64.78 | 66.00 | 64.10 | 64.72 | 64.01 | qfq | 3,631,813 | 235,648,370 | -0.51% |
| 2024-08-01 | 66.43 | 68.00 | 64.91 | 65.05 | 64.34 | qfq | 6,018,831 | 398,389,880 | -2.08% |
| 2024-07-31 | 64.01 | 66.80 | 63.38 | 66.43 | 65.70 | qfq | 7,980,759 | 524,026,584 | 3.28% |
| 2024-07-30 | 64.88 | 65.67 | 63.45 | 64.32 | 63.62 | qfq | 4,581,070 | 294,401,312 | -0.86% |
| 2024-07-29 | 65.84 | 68.00 | 64.15 | 64.88 | 64.17 | qfq | 8,430,676 | 556,629,709 | 0.03% |
| 2024-07-26 | 62.81 | 65.88 | 61.41 | 64.86 | 64.15 | qfq | 7,875,898 | 506,431,865 | 3.61% |
| 2024-07-25 | 62.10 | 63.05 | 61.00 | 62.60 | 61.92 | qfq | 6,132,478 | 381,707,523 | 2.05% |
| 2024-07-24 | 61.42 | 62.60 | 60.95 | 61.34 | 60.67 | qfq | 5,897,562 | 364,704,388 | -0.62% |
| 2024-07-23 | 63.02 | 64.51 | 61.33 | 61.72 | 61.04 | qfq | 7,212,027 | 449,505,856 | -2.57% |
| 2024-07-22 | 62.59 | 63.80 | 61.83 | 63.35 | 62.66 | qfq | 7,239,696 | 455,593,203 | 1.42% |
| 2024-07-19 | 62.25 | 63.88 | 61.68 | 62.46 | 61.78 | qfq | 5,147,531 | 323,598,724 | 0.00% |
| 2024-07-18 | 60.32 | 62.98 | 60.32 | 62.46 | 61.78 | qfq | 7,628,902 | 475,126,089 | 2.13% |
| 2024-07-17 | 61.19 | 61.69 | 59.83 | 61.16 | 60.49 | qfq | 7,128,668 | 432,819,451 | -0.54% |
| 2024-07-16 | 63.36 | 63.66 | 59.66 | 61.49 | 60.82 | qfq | 17,301,787 | 1,059,188,532 | -3.47% |
| 2024-07-15 | 62.63 | 65.28 | 61.66 | 63.70 | 63.00 | qfq | 11,899,340 | 758,537,833 | 0.24% |
| 2024-07-12 | 63.80 | 64.05 | 62.77 | 63.55 | 62.85 | qfq | 3,956,722 | 251,095,433 | -0.87% |
| 2024-07-11 | 64.43 | 64.62 | 62.88 | 64.11 | 63.41 | qfq | 6,290,693 | 400,046,623 | 0.19% |
| 2024-07-10 | 66.00 | 66.60 | 63.99 | 63.99 | 63.29 | qfq | 5,301,630 | 342,100,651 | -3.12% |
| 2024-07-09 | 65.50 | 66.70 | 64.05 | 66.05 | 65.33 | qfq | 8,768,485 | 576,314,283 | 1.52% |
| 2024-07-08 | 63.60 | 66.49 | 63.52 | 65.06 | 64.35 | qfq | 9,493,034 | 619,679,205 | 2.41% |
| 2024-07-05 | 63.16 | 63.80 | 61.99 | 63.53 | 62.84 | qfq | 6,452,330 | 406,690,435 | 0.57% |
| 2024-07-04 | 62.49 | 65.18 | 62.49 | 63.17 | 62.48 | qfq | 9,322,799 | 597,046,866 | 1.48% |
| 2024-07-03 | 63.33 | 63.80 | 61.60 | 62.25 | 61.57 | qfq | 7,915,696 | 493,906,468 | -2.20% |
| 2024-07-02 | 63.82 | 64.95 | 63.02 | 63.65 | 62.95 | qfq | 10,137,826 | 647,128,635 | -1.32% |
| 2024-07-01 | 66.90 | 67.68 | 61.51 | 64.50 | 63.79 | qfq | 20,359,774 | 1,293,247,409 | -3.59% |
| 2024-06-28 | 66.02 | 68.28 | 65.66 | 66.90 | 66.17 | qfq | 8,269,991 | 551,887,570 | 0.12% |
| 2024-06-27 | 67.94 | 67.99 | 66.38 | 66.82 | 66.09 | qfq | 5,728,614 | 383,304,808 | -1.76% |
| 2024-06-26 | 68.93 | 69.08 | 67.08 | 68.02 | 67.28 | qfq | 7,048,368 | 477,388,209 | -1.38% |
| 2024-06-25 | 70.77 | 70.77 | 68.09 | 68.97 | 68.22 | qfq | 8,440,026 | 581,152,397 | -1.37% |
| 2024-06-24 | 69.61 | 71.00 | 69.51 | 69.93 | 69.17 | qfq | 5,048,256 | 354,608,855 | -0.38% |
| 2024-06-21 | 68.67 | 70.59 | 68.67 | 70.20 | 69.04 | qfq | 6,445,373 | 450,540,576 | 0.69% |
| 2024-06-20 | 69.34 | 70.78 | 69.18 | 69.72 | 68.56 | qfq | 6,610,135 | 462,221,610 | 0.03% |
| 2024-06-19 | 72.80 | 73.44 | 68.22 | 69.70 | 68.54 | qfq | 14,796,401 | 1,038,515,119 | -4.59% |
| 2024-06-18 | 72.65 | 73.40 | 71.38 | 73.05 | 71.84 | qfq | 8,169,390 | 592,518,841 | 0.50% |
| 2024-06-17 | 70.03 | 74.00 | 70.03 | 72.69 | 71.49 | qfq | 11,442,186 | 833,896,126 | 2.38% |
| 2024-06-14 | 70.47 | 72.25 | 70.20 | 71.00 | 69.82 | qfq | 9,387,551 | 669,456,432 | -0.11% |
| 2024-06-13 | 71.88 | 73.46 | 70.32 | 71.08 | 69.90 | qfq | 8,206,103 | 586,394,409 | -0.81% |
| 2024-06-12 | 72.02 | 72.58 | 71.00 | 71.66 | 70.47 | qfq | 5,612,890 | 403,273,454 | -0.89% |
| 2024-06-11 | 72.86 | 74.36 | 71.28 | 72.30 | 71.10 | qfq | 5,047,002 | 363,882,529 | -0.89% |
| 2024-06-07 | 75.22 | 75.25 | 71.80 | 72.95 | 71.74 | qfq | 8,143,275 | 594,088,938 | -3.51% |
| 2024-06-06 | 74.50 | 76.24 | 73.78 | 75.60 | 74.35 | qfq | 7,075,651 | 532,852,567 | 1.82% |
| 2024-06-05 | 73.77 | 74.76 | 73.10 | 74.25 | 73.02 | qfq | 7,201,864 | 534,059,853 | 0.84% |
| 2024-06-04 | 72.80 | 74.41 | 71.18 | 73.63 | 72.41 | qfq | 8,613,132 | 629,157,916 | 0.59% |
| 2024-06-03 | 70.37 | 73.67 | 69.52 | 73.20 | 71.99 | qfq | 7,815,928 | 565,410,792 | 3.80% |
| 2024-05-31 | 72.03 | 72.58 | 70.31 | 70.52 | 69.35 | qfq | 7,419,058 | 525,277,605 | -2.39% |
| 2024-05-30 | 73.03 | 73.50 | 71.60 | 72.25 | 71.05 | qfq | 6,254,763 | 454,061,858 | -1.38% |
| 2024-05-29 | 71.46 | 74.29 | 70.25 | 73.26 | 72.05 | qfq | 7,416,328 | 540,253,794 | 2.52% |
| 2024-05-28 | 71.52 | 73.18 | 70.51 | 71.46 | 70.28 | qfq | 8,999,005 | 642,958,116 | -0.96% |
| 2024-05-27 | 70.52 | 74.50 | 70.40 | 72.15 | 70.95 | qfq | 12,596,359 | 913,924,604 | 2.30% |
| 2024-05-24 | 68.45 | 71.25 | 68.10 | 70.53 | 69.36 | qfq | 9,088,309 | 638,577,398 | 2.37% |
| 2024-05-23 | 68.30 | 69.64 | 67.88 | 68.90 | 67.76 | qfq | 5,622,031 | 387,029,028 | 0.42% |
| 2024-05-22 | 69.53 | 69.74 | 67.73 | 68.61 | 67.47 | qfq | 8,124,240 | 556,638,736 | -1.55% |
| 2024-05-21 | 70.04 | 71.36 | 69.17 | 69.69 | 68.53 | qfq | 6,506,777 | 454,515,918 | -0.58% |
| 2024-05-20 | 71.70 | 71.70 | 68.80 | 70.10 | 68.94 | qfq | 13,941,449 | 973,019,701 | -2.27% |
| 2024-05-17 | 71.83 | 71.90 | 70.58 | 71.73 | 70.54 | qfq | 5,441,745 | 386,840,186 | -0.24% |
| 2024-05-16 | 72.90 | 73.12 | 70.41 | 71.90 | 70.71 | qfq | 7,688,444 | 552,685,228 | -0.81% |
| 2024-05-15 | 72.67 | 73.59 | 72.27 | 72.49 | 71.29 | qfq | 3,541,359 | 257,746,019 | 0.06% |
| 2024-05-14 | 72.51 | 73.37 | 71.80 | 72.45 | 71.25 | qfq | 7,151,079 | 519,093,208 | -1.25% |
| 2024-05-13 | 71.80 | 75.55 | 71.08 | 73.37 | 72.15 | qfq | 12,812,769 | 943,596,617 | 2.19% |
| 2024-05-10 | 70.49 | 72.28 | 70.15 | 71.80 | 70.61 | qfq | 8,019,248 | 572,845,175 | 1.97% |
| 2024-05-09 | 68.33 | 71.64 | 67.95 | 70.41 | 69.24 | qfq | 7,590,566 | 533,622,648 | 3.00% |
| 2024-05-08 | 68.44 | 69.58 | 67.68 | 68.36 | 67.23 | qfq | 4,368,139 | 299,995,576 | 0.07% |
| 2024-05-07 | 68.46 | 68.70 | 67.56 | 68.31 | 67.18 | qfq | 6,059,088 | 412,239,031 | -0.09% |
| 2024-05-06 | 66.05 | 68.98 | 64.76 | 68.37 | 67.24 | qfq | 10,687,843 | 716,272,874 | 4.96% |
| 2024-04-30 | 64.16 | 65.91 | 64.01 | 65.14 | 64.06 | qfq | 5,349,201 | 349,247,414 | 1.39% |
| 2024-04-29 | 66.00 | 66.59 | 64.00 | 64.25 | 63.19 | qfq | 8,565,031 | 554,781,679 | -2.28% |
| 2024-04-26 | 64.56 | 65.80 | 64.06 | 65.75 | 64.66 | qfq | 5,726,701 | 374,146,747 | 1.80% |
| 2024-04-25 | 64.99 | 65.35 | 63.68 | 64.59 | 63.52 | qfq | 3,849,120 | 248,541,546 | -0.81% |
| 2024-04-24 | 63.98 | 65.13 | 63.66 | 65.12 | 64.04 | qfq | 4,895,400 | 315,976,697 | 2.07% |
| 2024-04-23 | 64.28 | 65.20 | 62.50 | 63.80 | 62.74 | qfq | 8,692,021 | 550,475,013 | -1.69% |
| 2024-04-22 | 65.60 | 66.07 | 64.55 | 64.90 | 63.82 | qfq | 7,196,054 | 469,731,931 | -1.73% |
| 2024-04-19 | 66.84 | 67.27 | 65.46 | 66.04 | 64.95 | qfq | 7,213,782 | 476,461,028 | -1.67% |
| 2024-04-18 | 67.58 | 69.46 | 66.72 | 67.16 | 66.05 | qfq | 7,537,554 | 510,379,105 | -1.19% |
| 2024-04-17 | 66.80 | 68.33 | 65.50 | 67.97 | 66.84 | qfq | 6,639,590 | 443,729,488 | 2.09% |
| 2024-04-16 | 66.46 | 67.84 | 65.96 | 66.58 | 65.48 | qfq | 7,778,240 | 519,661,028 | -0.18% |
| 2024-04-15 | 65.41 | 67.30 | 64.64 | 66.70 | 65.59 | qfq | 6,545,718 | 434,490,208 | 1.61% |
| 2024-04-12 | 64.00 | 66.54 | 63.80 | 65.64 | 64.55 | qfq | 8,367,880 | 549,418,150 | 2.26% |
| 2024-04-11 | 60.50 | 65.87 | 60.05 | 64.19 | 63.13 | qfq | 11,589,260 | 740,379,331 | 6.01% |
| 2024-04-10 | 60.42 | 61.59 | 60.34 | 60.55 | 59.55 | qfq | 4,956,075 | 301,636,501 | 0.22% |
| 2024-04-09 | 62.37 | 63.40 | 60.12 | 60.42 | 59.42 | qfq | 7,013,602 | 428,259,363 | -2.60% |
| 2024-04-08 | 61.49 | 63.08 | 59.80 | 62.03 | 61.00 | qfq | 13,005,089 | 802,729,306 | 5.10% |
| 2024-04-03 | 59.46 | 59.46 | 57.98 | 59.02 | 58.04 | qfq | 4,118,765 | 241,005,461 | -0.14% |
| 2024-04-02 | 58.96 | 59.46 | 58.08 | 59.10 | 58.12 | qfq | 4,638,401 | 272,870,341 | -0.20% |
| 2024-04-01 | 59.60 | 59.80 | 57.70 | 59.22 | 58.24 | qfq | 7,087,276 | 415,739,017 | -0.72% |
| 2024-03-29 | 58.30 | 60.20 | 58.11 | 59.65 | 58.66 | qfq | 3,458,301 | 205,463,150 | 2.46% |
| 2024-03-28 | 58.25 | 59.46 | 57.66 | 58.22 | 57.26 | qfq | 3,817,232 | 223,602,799 | 0.21% |
| 2024-03-27 | 58.52 | 59.05 | 57.72 | 58.10 | 57.14 | qfq | 4,360,629 | 254,242,717 | -0.34% |
| 2024-03-26 | 58.35 | 58.90 | 57.96 | 58.30 | 57.33 | qfq | 3,234,761 | 188,861,033 | -0.17% |
| 2024-03-25 | 57.91 | 59.25 | 57.84 | 58.40 | 57.43 | qfq | 5,213,920 | 305,563,186 | 0.07% |
| 2024-03-22 | 58.66 | 58.89 | 57.55 | 58.36 | 57.39 | qfq | 4,708,799 | 273,962,961 | -0.63% |
| 2024-03-21 | 59.11 | 60.00 | 58.55 | 58.73 | 57.76 | qfq | 4,867,755 | 288,231,160 | -0.64% |
| 2024-03-20 | 59.13 | 59.39 | 57.71 | 59.11 | 58.13 | qfq | 7,459,886 | 436,775,492 | 0.03% |
| 2024-03-19 | 60.43 | 61.01 | 59.07 | 59.09 | 58.11 | qfq | 4,578,434 | 273,777,830 | -2.49% |
| 2024-03-18 | 60.28 | 61.49 | 59.75 | 60.60 | 59.60 | qfq | 4,602,100 | 278,230,137 | 1.02% |
| 2024-03-15 | 60.00 | 60.99 | 59.61 | 59.99 | 59.00 | qfq | 6,556,184 | 395,012,389 | 0.40% |
| 2024-03-14 | 59.79 | 60.10 | 59.00 | 59.75 | 58.76 | qfq | 3,663,189 | 217,710,012 | 0.03% |
| 2024-03-13 | 58.80 | 60.10 | 58.35 | 59.73 | 58.74 | qfq | 4,174,972 | 247,893,194 | 1.58% |
| 2024-03-12 | 60.49 | 60.72 | 58.28 | 58.80 | 57.83 | qfq | 7,397,305 | 436,419,062 | -2.81% |
| 2024-03-11 | 61.35 | 62.00 | 59.90 | 60.50 | 59.50 | qfq | 4,726,721 | 286,580,087 | -1.31% |
| 2024-03-08 | 60.68 | 61.48 | 60.14 | 61.30 | 60.28 | qfq | 5,631,871 | 343,713,661 | 0.92% |
| 2024-03-07 | 60.94 | 61.64 | 60.44 | 60.74 | 59.73 | qfq | 4,830,478 | 294,431,679 | -0.83% |
| 2024-03-06 | 60.80 | 62.18 | 60.26 | 61.25 | 60.23 | qfq | 8,025,043 | 492,386,111 | 0.66% |
| 2024-03-05 | 59.96 | 61.36 | 59.64 | 60.85 | 59.84 | qfq | 8,517,843 | 517,358,603 | 0.91% |
| 2024-03-04 | 57.80 | 60.46 | 57.68 | 60.30 | 59.30 | qfq | 9,089,699 | 541,644,682 | 4.18% |
| 2024-03-01 | 57.56 | 57.90 | 57.03 | 57.88 | 56.92 | qfq | 4,275,243 | 245,622,476 | 1.08% |
| 2024-02-29 | 55.80 | 57.60 | 55.72 | 57.26 | 56.31 | qfq | 5,714,841 | 325,073,609 | 1.83% |
| 2024-02-28 | 56.84 | 57.06 | 55.98 | 56.23 | 55.30 | qfq | 6,223,091 | 351,379,931 | -1.07% |
| 2024-02-27 | 54.71 | 56.88 | 54.50 | 56.84 | 55.90 | qfq | 7,884,537 | 442,273,064 | 3.48% |
| 2024-02-26 | 54.06 | 55.40 | 53.80 | 54.93 | 54.02 | qfq | 7,468,516 | 408,050,851 | 1.42% |
| 2024-02-23 | 54.44 | 55.03 | 53.50 | 54.16 | 53.26 | qfq | 7,569,410 | 409,371,201 | -0.66% |
| 2024-02-22 | 55.50 | 55.50 | 53.92 | 54.52 | 53.62 | qfq | 7,978,488 | 433,536,658 | -1.48% |
| 2024-02-21 | 55.90 | 56.06 | 55.01 | 55.34 | 54.42 | qfq | 7,223,645 | 401,572,267 | -1.30% |
| 2024-02-20 | 56.56 | 56.97 | 55.05 | 56.07 | 55.14 | qfq | 7,388,137 | 412,047,095 | -1.16% |
| 2024-02-19 | 57.62 | 58.10 | 55.49 | 56.73 | 55.79 | qfq | 10,369,231 | 588,904,212 | -1.03% |
| 2024-02-08 | 57.51 | 61.38 | 57.01 | 57.32 | 56.37 | qfq | 15,442,402 | 914,477,009 | -1.16% |
| 2024-02-07 | 56.71 | 58.30 | 56.05 | 57.99 | 57.03 | qfq | 14,532,430 | 829,868,191 | 2.44% |
| 2024-02-06 | 52.02 | 56.80 | 52.02 | 56.61 | 55.67 | qfq | 11,594,982 | 637,935,933 | 7.66% |
| 2024-02-05 | 51.03 | 53.99 | 49.60 | 52.58 | 51.71 | qfq | 8,938,659 | 460,854,891 | 2.50% |
| 2024-02-02 | 50.68 | 52.20 | 50.28 | 51.30 | 50.45 | qfq | 7,280,276 | 373,969,166 | 0.87% |
| 2024-02-01 | 50.10 | 51.83 | 50.08 | 50.86 | 50.02 | qfq | 5,835,193 | 298,445,084 | 0.57% |
| 2024-01-31 | 49.00 | 51.23 | 49.00 | 50.57 | 49.73 | qfq | 6,760,761 | 341,458,917 | 1.89% |
| 2024-01-30 | 50.07 | 51.50 | 49.63 | 49.63 | 48.81 | qfq | 3,967,102 | 199,882,112 | -2.69% |
| 2024-01-29 | 50.40 | 53.60 | 50.40 | 51.00 | 50.15 | qfq | 4,853,428 | 247,531,259 | -0.08% |
| 2024-01-26 | 51.30 | 51.77 | 50.31 | 51.04 | 50.19 | qfq | 4,835,061 | 245,303,131 | -0.99% |
| 2024-01-25 | 50.97 | 51.60 | 50.12 | 51.55 | 50.70 | qfq | 4,380,912 | 223,293,988 | 0.82% |
| 2024-01-24 | 51.74 | 52.15 | 50.00 | 51.13 | 50.28 | qfq | 4,988,763 | 253,056,829 | -0.91% |
| 2024-01-23 | 50.64 | 52.02 | 49.50 | 51.60 | 50.74 | qfq | 6,411,914 | 327,351,470 | 1.74% |
| 2024-01-22 | 50.59 | 51.77 | 49.20 | 50.72 | 49.88 | qfq | 11,273,149 | 574,165,005 | 0.63% |
| 2024-01-19 | 52.91 | 53.30 | 50.06 | 50.40 | 49.56 | qfq | 14,892,973 | 760,870,921 | -5.23% |
| 2024-01-18 | 52.00 | 54.18 | 50.00 | 53.18 | 52.30 | qfq | 15,491,384 | 808,420,211 | -3.78% |
| 2024-01-17 | 55.02 | 56.78 | 54.87 | 55.27 | 54.35 | qfq | 6,752,060 | 378,262,230 | -0.02% |
| 2024-01-16 | 54.46 | 55.41 | 53.89 | 55.28 | 54.36 | qfq | 4,456,140 | 243,809,753 | 1.43% |
| 2024-01-15 | 53.72 | 55.78 | 53.57 | 54.50 | 53.60 | qfq | 8,071,428 | 442,367,779 | 1.11% |
| 2024-01-12 | 52.12 | 54.08 | 51.89 | 53.90 | 53.01 | qfq | 5,976,088 | 320,949,136 | 3.24% |
| 2024-01-11 | 52.65 | 52.84 | 51.98 | 52.21 | 51.34 | qfq | 3,872,567 | 202,392,654 | -1.14% |
| 2024-01-10 | 52.63 | 53.19 | 52.11 | 52.81 | 51.93 | qfq | 3,386,908 | 178,736,503 | 0.55% |
| 2024-01-09 | 52.54 | 53.20 | 52.20 | 52.52 | 51.65 | qfq | 4,061,534 | 213,974,057 | -0.57% |
| 2024-01-08 | 53.08 | 53.94 | 52.80 | 52.82 | 51.94 | qfq | 5,420,055 | 289,403,617 | -0.17% |
| 2024-01-05 | 52.98 | 54.00 | 52.61 | 52.91 | 52.03 | qfq | 4,377,163 | 232,804,182 | 0.21% |
| 2024-01-04 | 52.73 | 53.05 | 52.20 | 52.80 | 51.92 | qfq | 2,334,788 | 122,746,199 | 0.13% |
| 2024-01-03 | 52.51 | 53.49 | 52.30 | 52.73 | 51.86 | qfq | 3,568,943 | 188,561,071 | 0.15% |
| 2024-01-02 | 52.05 | 53.24 | 51.61 | 52.65 | 51.78 | qfq | 4,730,033 | 249,732,176 | 1.17% |
| 2023-12-29 | 50.69 | 52.49 | 50.49 | 52.04 | 51.18 | qfq | 6,182,530 | 320,084,321 | 2.68% |
| 2023-12-28 | 51.28 | 51.30 | 50.58 | 50.68 | 49.84 | qfq | 3,868,500 | 196,800,610 | -0.63% |
| 2023-12-27 | 50.59 | 51.08 | 49.80 | 51.00 | 50.15 | qfq | 3,218,331 | 163,130,498 | 0.31% |
| 2023-12-26 | 50.03 | 51.01 | 49.71 | 50.84 | 50.00 | qfq | 3,876,120 | 196,697,330 | 1.62% |
| 2023-12-25 | 49.80 | 50.35 | 49.40 | 50.03 | 49.20 | qfq | 1,662,548 | 83,104,689 | 0.10% |
| 2023-12-22 | 49.48 | 50.20 | 48.84 | 49.98 | 49.15 | qfq | 3,664,195 | 181,989,460 | 1.46% |
| 2023-12-21 | 48.89 | 49.50 | 48.21 | 49.26 | 48.44 | qfq | 3,739,008 | 182,930,170 | 0.55% |
| 2023-12-20 | 50.05 | 50.06 | 48.91 | 48.99 | 48.18 | qfq | 2,424,892 | 119,681,740 | -1.84% |
| 2023-12-19 | 49.84 | 50.36 | 49.68 | 49.91 | 49.08 | qfq | 3,104,748 | 155,232,659 | 0.04% |
| 2023-12-18 | 50.62 | 50.62 | 49.69 | 49.89 | 49.06 | qfq | 3,323,805 | 166,185,618 | -0.50% |
| 2023-12-15 | 50.26 | 50.68 | 49.87 | 50.14 | 49.31 | qfq | 2,576,400 | 129,151,093 | -0.10% |
| 2023-12-14 | 50.21 | 50.80 | 49.80 | 50.19 | 49.36 | qfq | 3,930,791 | 197,962,195 | 0.00% |
| 2023-12-13 | 50.00 | 50.62 | 49.80 | 50.19 | 49.36 | qfq | 6,327,761 | 317,860,889 | 0.30% |
| 2023-12-12 | 49.78 | 50.27 | 49.75 | 50.04 | 49.21 | qfq | 5,512,422 | 275,379,465 | 0.38% |
| 2023-12-11 | 48.51 | 49.99 | 48.07 | 49.85 | 49.02 | qfq | 5,599,068 | 277,793,056 | 2.45% |
| 2023-12-08 | 48.26 | 48.91 | 48.08 | 48.66 | 47.85 | qfq | 3,451,988 | 168,099,849 | 0.72% |
| 2023-12-07 | 47.89 | 48.47 | 47.60 | 48.31 | 47.51 | qfq | 2,454,196 | 117,831,015 | 0.94% |
| 2023-12-06 | 48.00 | 48.32 | 47.84 | 47.86 | 47.07 | qfq | 3,742,071 | 179,732,323 | -0.91% |
| 2023-12-05 | 49.07 | 49.20 | 48.18 | 48.30 | 47.50 | qfq | 2,759,742 | 133,855,265 | -1.97% |
| 2023-12-04 | 49.60 | 49.60 | 48.27 | 49.27 | 48.45 | qfq | 3,358,968 | 164,952,056 | -0.34% |
| 2023-12-01 | 49.42 | 49.68 | 48.45 | 49.44 | 48.62 | qfq | 3,425,585 | 168,082,562 | -0.20% |
| 2023-11-30 | 48.83 | 49.90 | 48.57 | 49.54 | 48.72 | qfq | 4,962,832 | 245,262,659 | 1.43% |
| 2023-11-29 | 49.41 | 49.52 | 48.50 | 48.84 | 48.03 | qfq | 4,126,088 | 201,436,452 | -0.81% |
| 2023-11-28 | 49.55 | 50.10 | 49.00 | 49.24 | 48.42 | qfq | 6,385,642 | 316,559,551 | -1.14% |
| 2023-11-27 | 48.99 | 50.38 | 48.99 | 49.81 | 48.98 | qfq | 10,170,601 | 507,377,142 | 3.49% |
| 2023-11-24 | 48.42 | 48.42 | 47.58 | 48.13 | 47.33 | qfq | 1,829,620 | 87,736,334 | -0.39% |
| 2023-11-23 | 48.24 | 48.89 | 48.22 | 48.32 | 47.52 | qfq | 1,632,895 | 79,060,146 | 0.04% |
| 2023-11-22 | 49.00 | 49.61 | 48.19 | 48.30 | 47.50 | qfq | 2,039,881 | 99,333,633 | -2.13% |
| 2023-11-21 | 49.48 | 49.66 | 48.97 | 49.35 | 48.53 | qfq | 3,232,823 | 159,354,639 | -0.30% |
| 2023-11-20 | 48.20 | 49.66 | 47.91 | 49.50 | 48.68 | qfq | 4,367,383 | 214,404,655 | 2.93% |
| 2023-11-17 | 48.00 | 48.20 | 47.68 | 48.09 | 47.29 | qfq | 1,434,929 | 68,835,152 | 0.17% |
| 2023-11-16 | 48.12 | 48.47 | 48.00 | 48.01 | 47.21 | qfq | 1,687,896 | 81,444,059 | -0.50% |
| 2023-11-15 | 47.44 | 48.37 | 47.30 | 48.25 | 47.45 | qfq | 2,670,571 | 128,008,429 | 2.12% |
| 2023-11-14 | 47.73 | 48.33 | 47.25 | 47.25 | 46.47 | qfq | 2,185,820 | 103,898,503 | -1.15% |
| 2023-11-13 | 48.07 | 48.41 | 47.71 | 47.80 | 47.01 | qfq | 2,056,851 | 98,719,067 | -0.73% |
| 2023-11-10 | 48.46 | 48.65 | 48.02 | 48.15 | 47.35 | qfq | 1,445,000 | 69,789,291 | -1.03% |
| 2023-11-09 | 48.12 | 49.40 | 47.88 | 48.65 | 47.84 | qfq | 2,823,937 | 137,641,011 | 1.35% |
| 2023-11-08 | 48.78 | 48.78 | 47.66 | 48.00 | 47.20 | qfq | 2,884,829 | 138,903,590 | -0.60% |
| 2023-11-07 | 48.20 | 48.85 | 48.20 | 48.29 | 47.49 | qfq | 2,501,700 | 121,225,004 | -0.64% |
| 2023-11-06 | 49.30 | 49.77 | 48.40 | 48.60 | 47.79 | qfq | 4,622,900 | 226,035,486 | -1.52% |
| 2023-11-03 | 48.78 | 49.89 | 48.78 | 49.35 | 48.53 | qfq | 3,113,252 | 154,020,202 | 0.94% |
| 2023-11-02 | 48.89 | 49.02 | 48.42 | 48.89 | 48.08 | qfq | 2,199,224 | 107,255,860 | 0.14% |
| 2023-11-01 | 49.30 | 49.82 | 48.79 | 48.82 | 48.01 | qfq | 1,681,598 | 82,498,449 | -0.95% |
| 2023-10-31 | 50.02 | 50.28 | 49.23 | 49.29 | 48.47 | qfq | 1,526,807 | 75,654,323 | -1.22% |
| 2023-10-30 | 48.01 | 50.10 | 48.01 | 49.90 | 49.07 | qfq | 3,847,591 | 191,256,759 | 1.98% |
| 2023-10-27 | 48.25 | 49.15 | 48.21 | 48.93 | 48.12 | qfq | 3,534,743 | 172,132,208 | 1.10% |
| 2023-10-26 | 48.19 | 48.82 | 47.90 | 48.40 | 47.60 | qfq | 3,703,902 | 179,317,394 | 0.23% |
| 2023-10-25 | 49.23 | 49.58 | 48.09 | 48.29 | 47.49 | qfq | 4,197,357 | 203,659,546 | -1.43% |
| 2023-10-24 | 49.56 | 49.73 | 48.50 | 48.99 | 48.18 | qfq | 4,386,183 | 215,386,615 | -0.20% |
| 2023-10-23 | 48.00 | 50.20 | 47.16 | 49.09 | 48.28 | qfq | 9,794,499 | 482,043,241 | 3.09% |
| 2023-10-20 | 46.54 | 48.02 | 46.00 | 47.62 | 46.83 | qfq | 3,523,790 | 167,597,808 | 2.34% |
| 2023-10-19 | 47.50 | 47.65 | 46.53 | 46.53 | 45.76 | qfq | 3,848,978 | 180,427,633 | -3.82% |
| 2023-10-18 | 47.44 | 48.38 | 47.24 | 48.38 | 47.58 | qfq | 2,049,700 | 97,855,972 | 1.47% |
| 2023-10-17 | 47.43 | 47.98 | 46.81 | 47.68 | 46.89 | qfq | 2,273,200 | 108,140,226 | 0.44% |
| 2023-10-16 | 47.61 | 47.63 | 46.50 | 47.47 | 46.68 | qfq | 3,390,006 | 159,815,038 | -0.46% |
| 2023-10-13 | 47.54 | 47.69 | 46.32 | 47.69 | 46.90 | qfq | 4,045,566 | 190,276,161 | -0.08% |
| 2023-10-12 | 47.60 | 48.30 | 47.12 | 47.73 | 46.94 | qfq | 4,693,979 | 224,176,582 | 0.06% |
| 2023-10-11 | 49.43 | 49.56 | 47.29 | 47.70 | 46.91 | qfq | 8,799,148 | 423,173,329 | -3.42% |
| 2023-10-10 | 49.94 | 50.24 | 48.35 | 49.39 | 48.57 | qfq | 4,255,558 | 208,675,351 | -0.80% |
| 2023-10-09 | 51.38 | 51.60 | 49.66 | 49.79 | 48.96 | qfq | 3,809,500 | 190,583,987 | -3.66% |
| 2023-09-28 | 50.99 | 51.85 | 50.84 | 51.68 | 50.82 | qfq | 5,311,413 | 273,422,852 | 1.35% |
| 2023-09-27 | 48.55 | 51.22 | 48.51 | 50.99 | 50.14 | qfq | 5,913,381 | 297,420,503 | 4.53% |
| 2023-09-26 | 48.81 | 49.75 | 48.60 | 48.78 | 47.97 | qfq | 3,548,586 | 173,858,829 | -0.06% |
| 2023-09-25 | 49.60 | 49.72 | 48.80 | 48.81 | 48.00 | qfq | 2,710,105 | 133,112,723 | -1.39% |
| 2023-09-22 | 49.29 | 49.57 | 48.81 | 49.50 | 48.68 | qfq | 2,578,642 | 126,953,141 | 0.61% |
| 2023-09-21 | 49.23 | 49.77 | 48.72 | 49.20 | 48.38 | qfq | 1,888,334 | 92,695,781 | -0.10% |
| 2023-09-20 | 49.73 | 49.94 | 49.08 | 49.25 | 48.43 | qfq | 2,206,800 | 108,866,078 | -1.01% |
| 2023-09-19 | 50.10 | 50.30 | 49.00 | 49.75 | 48.93 | qfq | 2,516,400 | 124,769,141 | -0.64% |
| 2023-09-18 | 49.04 | 50.20 | 49.01 | 50.07 | 49.24 | qfq | 2,500,493 | 124,606,292 | 1.71% |
| 2023-09-15 | 50.11 | 50.18 | 49.12 | 49.23 | 48.41 | qfq | 3,651,142 | 180,598,925 | -1.76% |
| 2023-09-14 | 50.55 | 50.65 | 49.73 | 50.11 | 49.28 | qfq | 2,356,900 | 118,095,239 | -0.75% |
| 2023-09-13 | 50.76 | 51.00 | 50.04 | 50.49 | 49.65 | qfq | 1,641,200 | 82,704,980 | -0.71% |
| 2023-09-12 | 51.26 | 51.62 | 50.51 | 50.85 | 50.01 | qfq | 1,838,467 | 93,481,627 | -0.66% |
| 2023-09-11 | 50.52 | 51.65 | 50.39 | 51.19 | 50.34 | qfq | 4,230,900 | 216,476,475 | 1.91% |
| 2023-09-08 | 49.68 | 51.00 | 49.68 | 50.23 | 49.40 | qfq | 2,594,075 | 131,084,386 | 0.50% |
| 2023-09-07 | 51.40 | 51.40 | 49.75 | 49.98 | 49.15 | qfq | 2,285,103 | 114,500,637 | -1.98% |
| 2023-09-06 | 50.50 | 51.50 | 50.49 | 50.99 | 50.14 | qfq | 3,191,206 | 163,251,563 | 0.10% |
| 2023-09-05 | 50.67 | 50.97 | 50.24 | 50.94 | 50.10 | qfq | 2,269,536 | 115,082,664 | 0.51% |
| 2023-09-04 | 51.85 | 52.30 | 50.41 | 50.68 | 49.84 | qfq | 3,180,900 | 161,767,036 | -2.03% |
| 2023-09-01 | 51.01 | 52.18 | 50.61 | 51.73 | 50.87 | qfq | 2,877,670 | 148,622,924 | 1.07% |
| 2023-08-31 | 51.45 | 51.55 | 50.86 | 51.18 | 50.33 | qfq | 1,808,829 | 92,447,305 | -0.21% |
| 2023-08-30 | 50.75 | 51.98 | 50.56 | 51.29 | 50.44 | qfq | 4,457,702 | 228,891,538 | 1.06% |
| 2023-08-29 | 49.19 | 51.70 | 49.17 | 50.75 | 49.91 | qfq | 7,482,286 | 379,404,232 | 2.63% |
| 2023-08-28 | 50.60 | 51.00 | 48.51 | 49.45 | 48.63 | qfq | 5,781,821 | 285,470,362 | 1.33% |
| 2023-08-25 | 49.00 | 49.88 | 48.65 | 48.80 | 47.99 | qfq | 2,626,343 | 128,798,435 | -0.81% |
| 2023-08-24 | 48.49 | 49.45 | 48.04 | 49.20 | 48.38 | qfq | 2,624,318 | 128,691,236 | 1.59% |
| 2023-08-23 | 49.29 | 49.42 | 48.15 | 48.43 | 47.63 | qfq | 2,821,822 | 137,223,307 | -1.44% |
| 2023-08-22 | 49.55 | 49.55 | 48.40 | 49.14 | 48.33 | qfq | 3,844,065 | 188,112,636 | 0.06% |
| 2023-08-21 | 50.00 | 50.18 | 49.07 | 49.11 | 48.30 | qfq | 3,215,187 | 159,337,644 | -0.87% |
| 2023-08-18 | 49.47 | 50.20 | 49.22 | 49.54 | 48.72 | qfq | 3,313,646 | 164,846,020 | -0.24% |
| 2023-08-17 | 48.28 | 49.67 | 48.21 | 49.66 | 48.84 | qfq | 2,730,888 | 134,362,148 | 2.18% |
| 2023-08-16 | 49.40 | 49.41 | 48.32 | 48.60 | 47.79 | qfq | 3,691,795 | 179,891,164 | -1.32% |
| 2023-08-15 | 50.41 | 50.83 | 49.00 | 49.25 | 48.43 | qfq | 5,403,167 | 267,199,279 | -2.09% |
| 2023-08-14 | 50.60 | 51.00 | 49.80 | 50.30 | 49.47 | qfq | 3,722,995 | 186,902,615 | -1.70% |
| 2023-08-11 | 51.50 | 51.80 | 50.88 | 51.17 | 50.32 | qfq | 2,715,855 | 139,160,226 | -0.25% |
| 2023-08-10 | 51.40 | 52.05 | 51.25 | 51.30 | 50.45 | qfq | 2,719,744 | 140,011,921 | -0.39% |
| 2023-08-09 | 51.00 | 51.67 | 50.79 | 51.50 | 50.65 | qfq | 3,638,709 | 186,496,554 | 0.76% |
| 2023-08-08 | 49.98 | 51.21 | 49.81 | 51.11 | 50.26 | qfq | 4,207,332 | 213,709,523 | 2.14% |
| 2023-08-07 | 50.05 | 50.80 | 49.70 | 50.04 | 49.21 | qfq | 2,355,240 | 117,718,127 | -0.16% |
| 2023-08-04 | 49.63 | 50.37 | 49.20 | 50.12 | 49.29 | qfq | 2,604,700 | 130,034,056 | 1.15% |
| 2023-08-03 | 48.92 | 49.82 | 48.72 | 49.55 | 48.73 | qfq | 3,894,903 | 192,574,935 | 1.27% |
| 2023-08-02 | 49.10 | 49.36 | 48.70 | 48.93 | 48.12 | qfq | 2,463,595 | 120,720,737 | -0.12% |
| 2023-08-01 | 48.93 | 49.29 | 48.47 | 48.99 | 48.18 | qfq | 3,419,507 | 167,009,362 | -0.02% |
| 2023-07-31 | 49.45 | 49.98 | 48.66 | 49.00 | 48.19 | qfq | 5,700,584 | 279,551,564 | -0.91% |
| 2023-07-28 | 49.65 | 49.80 | 48.99 | 49.45 | 48.63 | qfq | 3,582,079 | 177,087,938 | -0.64% |
| 2023-07-27 | 49.76 | 50.75 | 49.52 | 49.77 | 48.95 | qfq | 3,034,931 | 151,741,349 | 0.02% |
| 2023-07-26 | 49.95 | 50.35 | 49.28 | 49.76 | 48.94 | qfq | 4,141,177 | 205,876,465 | 0.65% |
| 2023-07-25 | 51.07 | 51.75 | 49.20 | 49.44 | 48.62 | qfq | 8,088,255 | 402,006,115 | -2.43% |
| 2023-07-24 | 51.00 | 51.25 | 50.00 | 50.67 | 49.83 | qfq | 4,002,116 | 202,824,736 | -0.35% |
| 2023-07-21 | 51.09 | 51.48 | 50.40 | 50.85 | 50.01 | qfq | 3,387,672 | 172,288,200 | -0.27% |
| 2023-07-20 | 51.64 | 51.95 | 50.74 | 50.99 | 50.14 | qfq | 3,454,953 | 177,179,592 | -1.26% |
| 2023-07-19 | 52.00 | 53.62 | 51.29 | 51.64 | 50.78 | qfq | 4,225,598 | 219,963,271 | -0.44% |
| 2023-07-18 | 51.99 | 52.20 | 51.63 | 51.87 | 51.01 | qfq | 4,563,661 | 236,909,593 | 0.00% |