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
盐津铺子002847.SZ
最近收盘价48.602026-07-17
最近交易日2026-07-17
成交量（股）4,975,633
成交额（元）247,063,000
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-22 | 2026-06-26 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-28 | 2025-12-05 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-03 | 2025-07-10 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-30 | 2024-09-06 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-17 | 2024-05-24 | cash_dividend | 1.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-17 | 2024-05-24 | bonus_share | — | — | 0.4 | — | 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 | 50.35 | 51.40 | 48.55 | 48.60 | 48.60 | qfq | 4,975,633 | 247,063,000 | -3.48% |
| 2026-07-16 | 47.40 | 50.50 | 47.10 | 50.35 | 50.35 | qfq | 7,396,911 | 365,239,847 | 5.33% |
| 2026-07-15 | 44.05 | 48.33 | 43.65 | 47.80 | 47.80 | qfq | 7,938,647 | 368,023,871 | 8.41% |
| 2026-07-14 | 44.68 | 44.82 | 43.13 | 44.09 | 44.09 | qfq | 3,717,850 | 163,632,577 | -1.36% |
| 2026-07-13 | 44.84 | 45.48 | 43.85 | 44.70 | 44.70 | qfq | 3,925,343 | 174,936,101 | -0.69% |
| 2026-07-10 | 44.20 | 45.56 | 43.43 | 45.01 | 45.01 | qfq | 2,927,700 | 130,866,463 | 1.53% |
| 2026-07-09 | 46.00 | 46.20 | 44.08 | 44.33 | 44.33 | qfq | 3,108,600 | 139,478,327 | -4.03% |
| 2026-07-08 | 46.11 | 47.30 | 45.91 | 46.19 | 46.19 | qfq | 1,925,000 | 89,450,378 | -0.24% |
| 2026-07-07 | 47.48 | 47.49 | 46.18 | 46.30 | 46.30 | qfq | 1,766,340 | 82,392,046 | -2.46% |
| 2026-07-06 | 47.22 | 47.99 | 46.51 | 47.47 | 47.47 | qfq | 2,280,350 | 107,958,643 | 0.40% |
| 2026-07-03 | 47.49 | 48.11 | 46.80 | 47.28 | 47.28 | qfq | 2,306,410 | 109,208,159 | 0.15% |
| 2026-07-02 | 46.38 | 47.99 | 46.28 | 47.21 | 47.21 | qfq | 3,430,091 | 161,609,371 | 1.72% |
| 2026-07-01 | 44.53 | 46.96 | 44.20 | 46.41 | 46.41 | qfq | 3,443,847 | 157,759,319 | 4.06% |
| 2026-06-30 | 45.75 | 46.29 | 44.07 | 44.60 | 44.60 | qfq | 3,121,352 | 139,432,321 | -3.30% |
| 2026-06-29 | 44.80 | 47.00 | 43.33 | 46.12 | 46.12 | qfq | 4,133,807 | 188,277,551 | 2.85% |
| 2026-06-26 | 45.58 | 45.91 | 44.52 | 44.84 | 44.84 | qfq | 2,124,135 | 95,394,079 | -3.63% |
| 2026-06-25 | 46.99 | 47.55 | 46.12 | 46.53 | 45.53 | qfq | 2,542,870 | 118,761,708 | -1.15% |
| 2026-06-24 | 47.98 | 48.49 | 46.87 | 47.07 | 46.06 | qfq | 2,744,910 | 130,477,173 | -1.57% |
| 2026-06-23 | 47.60 | 48.75 | 47.08 | 47.82 | 46.79 | qfq | 2,928,745 | 140,249,384 | 0.59% |
| 2026-06-22 | 47.95 | 48.00 | 46.20 | 47.54 | 46.52 | qfq | 3,775,602 | 177,558,951 | -1.02% |
| 2026-06-18 | 48.87 | 49.48 | 47.76 | 48.03 | 47.00 | qfq | 2,595,380 | 125,771,204 | -2.52% |
| 2026-06-17 | 51.36 | 51.39 | 48.90 | 49.27 | 48.21 | qfq | 3,380,954 | 169,198,296 | -3.99% |
| 2026-06-16 | 53.01 | 53.02 | 51.00 | 51.32 | 50.22 | qfq | 3,922,711 | 202,683,168 | -3.68% |
| 2026-06-15 | 54.23 | 54.60 | 52.78 | 53.28 | 52.13 | qfq | 3,039,561 | 162,401,671 | -1.73% |
| 2026-06-12 | 53.13 | 54.80 | 52.55 | 54.22 | 53.05 | qfq | 2,576,129 | 138,565,134 | 1.25% |
| 2026-06-11 | 53.55 | 53.88 | 52.51 | 53.55 | 52.40 | qfq | 3,001,217 | 159,761,035 | 0.02% |
| 2026-06-10 | 53.80 | 54.19 | 52.70 | 53.54 | 52.39 | qfq | 2,663,936 | 141,969,650 | -1.33% |
| 2026-06-09 | 56.85 | 56.85 | 54.10 | 54.26 | 53.09 | qfq | 4,240,520 | 232,507,093 | -5.11% |
| 2026-06-08 | 56.00 | 57.61 | 55.30 | 57.18 | 55.95 | qfq | 3,347,100 | 188,561,024 | 0.67% |
| 2026-06-05 | 56.50 | 57.45 | 55.88 | 56.80 | 55.58 | qfq | 3,564,722 | 202,562,881 | 0.21% |
| 2026-06-04 | 56.17 | 56.97 | 55.03 | 56.68 | 55.46 | qfq | 4,330,369 | 242,656,007 | 0.50% |
| 2026-06-03 | 59.46 | 59.47 | 56.35 | 56.40 | 55.19 | qfq | 7,216,735 | 412,947,512 | -5.43% |
| 2026-06-02 | 61.01 | 61.50 | 59.01 | 59.64 | 58.36 | qfq | 4,904,166 | 294,062,519 | -2.29% |
| 2026-06-01 | 59.40 | 61.87 | 58.68 | 61.04 | 59.73 | qfq | 7,264,270 | 440,608,273 | 3.41% |
| 2026-05-29 | 56.30 | 60.36 | 56.01 | 59.03 | 57.76 | qfq | 7,642,203 | 450,907,091 | 4.66% |
| 2026-05-28 | 56.79 | 57.17 | 55.72 | 56.40 | 55.19 | qfq | 2,627,222 | 147,866,683 | -1.45% |
| 2026-05-27 | 56.24 | 58.00 | 55.00 | 57.23 | 56.00 | qfq | 3,453,147 | 195,116,091 | 1.18% |
| 2026-05-26 | 57.70 | 58.37 | 55.67 | 56.56 | 55.34 | qfq | 2,809,842 | 159,549,523 | -2.31% |
| 2026-05-25 | 57.02 | 57.90 | 56.26 | 57.90 | 56.66 | qfq | 2,896,012 | 164,945,105 | 1.78% |
| 2026-05-22 | 56.82 | 57.37 | 56.02 | 56.89 | 55.67 | qfq | 2,535,331 | 143,610,620 | 0.16% |
| 2026-05-21 | 57.72 | 58.58 | 56.58 | 56.80 | 55.58 | qfq | 3,416,210 | 196,817,227 | -1.61% |
| 2026-05-20 | 58.29 | 58.79 | 57.38 | 57.73 | 56.49 | qfq | 3,108,866 | 179,965,496 | -0.98% |
| 2026-05-19 | 58.61 | 60.39 | 58.04 | 58.30 | 57.05 | qfq | 5,096,181 | 302,107,561 | -1.02% |
| 2026-05-18 | 56.00 | 59.00 | 55.59 | 58.90 | 57.63 | qfq | 7,176,685 | 415,470,963 | 5.18% |
| 2026-05-15 | 55.59 | 56.47 | 55.02 | 56.00 | 54.80 | qfq | 2,827,798 | 158,473,944 | 0.02% |
| 2026-05-14 | 55.58 | 56.65 | 54.81 | 55.99 | 54.79 | qfq | 3,896,359 | 216,901,572 | 0.34% |
| 2026-05-13 | 56.33 | 56.56 | 55.46 | 55.80 | 54.60 | qfq | 2,798,753 | 156,476,243 | -0.71% |
| 2026-05-12 | 56.00 | 57.29 | 55.64 | 56.20 | 54.99 | qfq | 3,729,948 | 209,988,084 | 0.25% |
| 2026-05-11 | 57.62 | 57.63 | 55.70 | 56.06 | 54.86 | qfq | 3,927,809 | 220,125,736 | -2.39% |
| 2026-05-08 | 57.62 | 58.35 | 57.32 | 57.43 | 56.20 | qfq | 2,808,100 | 161,931,853 | -0.33% |
| 2026-05-07 | 57.50 | 58.05 | 57.07 | 57.62 | 56.38 | qfq | 3,182,748 | 183,010,155 | 0.21% |
| 2026-05-06 | 58.69 | 58.83 | 57.21 | 57.50 | 56.26 | qfq | 5,716,160 | 329,305,631 | -2.08% |
| 2026-04-30 | 61.00 | 61.20 | 58.57 | 58.72 | 57.46 | qfq | 5,850,202 | 347,458,434 | -1.51% |
| 2026-04-29 | 56.38 | 59.62 | 56.12 | 59.62 | 58.34 | qfq | 6,087,332 | 356,346,590 | 10.00% |
| 2026-04-28 | 55.20 | 55.37 | 53.81 | 54.20 | 53.04 | qfq | 2,032,556 | 110,775,854 | -1.78% |
| 2026-04-27 | 54.75 | 55.36 | 54.34 | 55.18 | 53.99 | qfq | 2,065,579 | 113,413,699 | 0.42% |
| 2026-04-24 | 55.10 | 55.48 | 54.20 | 54.95 | 53.77 | qfq | 2,594,210 | 142,369,234 | 0.07% |
| 2026-04-23 | 53.85 | 55.17 | 53.85 | 54.91 | 53.73 | qfq | 3,618,146 | 197,799,508 | 1.46% |
| 2026-04-22 | 54.57 | 54.58 | 53.63 | 54.12 | 52.96 | qfq | 3,027,907 | 163,506,996 | -1.37% |
| 2026-04-21 | 54.22 | 55.50 | 54.18 | 54.87 | 53.69 | qfq | 3,362,851 | 185,064,055 | 1.61% |
| 2026-04-20 | 53.90 | 54.46 | 53.81 | 54.00 | 52.84 | qfq | 1,768,476 | 95,649,983 | -0.09% |
| 2026-04-17 | 54.69 | 54.99 | 53.63 | 54.05 | 52.89 | qfq | 2,569,574 | 138,809,400 | -1.48% |
| 2026-04-16 | 55.00 | 55.15 | 54.37 | 54.86 | 53.68 | qfq | 2,292,602 | 125,350,795 | -0.42% |
| 2026-04-15 | 55.02 | 55.59 | 54.55 | 55.09 | 53.91 | qfq | 2,230,102 | 122,840,669 | 0.16% |
| 2026-04-14 | 56.12 | 56.13 | 54.22 | 55.00 | 53.82 | qfq | 2,872,358 | 157,671,634 | -1.08% |
| 2026-04-13 | 56.60 | 56.61 | 55.50 | 55.60 | 54.41 | qfq | 2,633,225 | 146,630,197 | -2.25% |
| 2026-04-10 | 57.91 | 57.91 | 56.79 | 56.88 | 55.66 | qfq | 3,506,526 | 201,569,952 | -1.37% |
| 2026-04-09 | 58.56 | 58.57 | 57.33 | 57.67 | 56.43 | qfq | 3,104,096 | 179,396,004 | -3.40% |
| 2026-04-08 | 57.80 | 59.70 | 56.28 | 59.70 | 58.42 | qfq | 6,800,098 | 389,596,845 | 0.98% |
| 2026-04-07 | 58.46 | 59.16 | 57.82 | 59.12 | 57.85 | qfq | 1,445,367 | 84,497,122 | 1.27% |
| 2026-04-03 | 59.95 | 60.08 | 58.36 | 58.38 | 57.13 | qfq | 1,175,000 | 69,306,122 | -2.67% |
| 2026-04-02 | 60.00 | 60.87 | 59.16 | 59.98 | 58.69 | qfq | 1,902,150 | 114,206,682 | -0.53% |
| 2026-04-01 | 59.95 | 60.78 | 59.38 | 60.30 | 59.00 | qfq | 1,805,425 | 108,752,980 | 1.57% |
| 2026-03-31 | 60.44 | 60.91 | 59.25 | 59.37 | 58.09 | qfq | 1,656,845 | 99,268,112 | -1.41% |
| 2026-03-30 | 59.48 | 61.08 | 58.89 | 60.22 | 58.93 | qfq | 2,130,091 | 128,668,634 | 1.07% |
| 2026-03-27 | 57.83 | 60.36 | 57.61 | 59.58 | 58.30 | qfq | 2,450,440 | 146,589,926 | 2.37% |
| 2026-03-26 | 59.00 | 59.40 | 58.00 | 58.20 | 56.95 | qfq | 1,086,200 | 63,611,875 | -1.52% |
| 2026-03-25 | 57.50 | 59.29 | 57.46 | 59.10 | 57.83 | qfq | 2,042,957 | 119,543,004 | 3.00% |
| 2026-03-24 | 57.54 | 58.00 | 56.90 | 57.38 | 56.15 | qfq | 2,275,671 | 130,577,161 | 1.25% |
| 2026-03-23 | 58.24 | 58.74 | 56.00 | 56.67 | 55.45 | qfq | 2,576,759 | 147,985,489 | -3.88% |
| 2026-03-20 | 58.76 | 59.30 | 57.81 | 58.96 | 57.69 | qfq | 2,173,057 | 127,335,924 | 0.41% |
| 2026-03-19 | 59.99 | 60.11 | 58.50 | 58.72 | 57.46 | qfq | 1,785,580 | 105,571,068 | -2.78% |
| 2026-03-18 | 61.47 | 61.80 | 60.06 | 60.40 | 59.10 | qfq | 1,501,229 | 90,882,256 | -2.09% |
| 2026-03-17 | 62.05 | 62.69 | 61.50 | 61.69 | 60.36 | qfq | 1,414,973 | 87,860,224 | -0.34% |
| 2026-03-16 | 62.19 | 62.66 | 61.55 | 61.90 | 60.57 | qfq | 1,107,080 | 68,642,960 | -0.45% |
| 2026-03-13 | 61.99 | 63.05 | 61.60 | 62.18 | 60.84 | qfq | 1,303,149 | 81,383,103 | -0.22% |
| 2026-03-12 | 62.50 | 62.65 | 61.20 | 62.32 | 60.98 | qfq | 1,809,537 | 112,081,668 | -0.54% |
| 2026-03-11 | 63.28 | 63.28 | 62.34 | 62.66 | 61.31 | qfq | 2,021,650 | 126,549,724 | -0.98% |
| 2026-03-10 | 61.02 | 63.63 | 61.02 | 63.28 | 61.92 | qfq | 3,536,585 | 221,255,605 | 3.75% |
| 2026-03-09 | 61.71 | 62.55 | 60.81 | 60.99 | 59.68 | qfq | 2,170,297 | 133,330,782 | -1.72% |
| 2026-03-06 | 59.41 | 62.76 | 59.11 | 62.06 | 60.73 | qfq | 4,203,316 | 259,126,862 | 4.20% |
| 2026-03-05 | 60.85 | 61.18 | 59.00 | 59.56 | 58.28 | qfq | 3,200,618 | 192,265,612 | -1.26% |
| 2026-03-04 | 61.88 | 61.98 | 60.27 | 60.32 | 59.02 | qfq | 2,817,020 | 171,457,089 | -3.49% |
| 2026-03-03 | 62.23 | 62.88 | 60.69 | 62.50 | 61.16 | qfq | 3,714,166 | 229,251,657 | 0.50% |
| 2026-03-02 | 64.65 | 64.84 | 62.19 | 62.19 | 60.85 | qfq | 3,716,150 | 234,292,032 | -4.76% |
| 2026-02-27 | 65.00 | 65.49 | 64.72 | 65.30 | 63.90 | qfq | 2,010,850 | 130,952,395 | 0.54% |
| 2026-02-26 | 65.75 | 66.00 | 64.00 | 64.95 | 63.55 | qfq | 2,999,082 | 194,230,143 | -1.17% |
| 2026-02-25 | 66.20 | 66.40 | 65.62 | 65.72 | 64.31 | qfq | 2,593,834 | 171,302,709 | -0.80% |
| 2026-02-24 | 66.50 | 66.68 | 66.00 | 66.25 | 64.83 | qfq | 1,343,081 | 88,861,321 | 0.14% |
| 2026-02-13 | 67.37 | 67.95 | 66.12 | 66.16 | 64.74 | qfq | 2,459,656 | 164,083,227 | -1.62% |
| 2026-02-12 | 68.09 | 68.14 | 67.11 | 67.25 | 65.80 | qfq | 1,963,668 | 132,200,639 | -1.22% |
| 2026-02-11 | 68.14 | 68.36 | 67.86 | 68.08 | 66.62 | qfq | 1,597,799 | 108,652,818 | -0.12% |
| 2026-02-10 | 68.44 | 68.64 | 67.85 | 68.16 | 66.70 | qfq | 2,032,389 | 138,508,265 | -0.48% |
| 2026-02-09 | 69.22 | 69.22 | 67.94 | 68.49 | 67.02 | qfq | 3,536,664 | 241,381,108 | -0.74% |
| 2026-02-06 | 71.49 | 72.19 | 68.50 | 69.00 | 67.52 | qfq | 5,509,028 | 384,967,315 | -4.15% |
| 2026-02-05 | 69.71 | 72.18 | 69.66 | 71.99 | 70.44 | qfq | 5,363,020 | 382,837,318 | 2.92% |
| 2026-02-04 | 68.35 | 70.13 | 68.11 | 69.95 | 68.45 | qfq | 4,941,353 | 343,700,748 | 2.70% |
| 2026-02-03 | 68.23 | 69.11 | 66.85 | 68.11 | 66.65 | qfq | 2,799,036 | 189,498,543 | -0.06% |
| 2026-02-02 | 67.66 | 69.48 | 67.58 | 68.15 | 66.69 | qfq | 2,682,137 | 183,667,037 | 0.21% |
| 2026-01-30 | 69.61 | 69.99 | 68.01 | 68.01 | 66.55 | qfq | 2,871,560 | 197,280,296 | -2.28% |
| 2026-01-29 | 68.60 | 69.66 | 68.02 | 69.60 | 68.10 | qfq | 3,418,095 | 236,129,815 | 1.43% |
| 2026-01-28 | 70.00 | 70.54 | 68.20 | 68.62 | 67.15 | qfq | 3,741,090 | 257,867,740 | -0.90% |
| 2026-01-27 | 70.68 | 70.85 | 68.55 | 69.24 | 67.75 | qfq | 3,363,878 | 232,924,166 | -2.05% |
| 2026-01-26 | 71.05 | 71.51 | 69.60 | 70.69 | 69.17 | qfq | 3,170,445 | 222,910,387 | -0.60% |
| 2026-01-23 | 72.00 | 72.06 | 70.53 | 71.12 | 69.59 | qfq | 3,819,980 | 271,732,662 | -1.13% |
| 2026-01-22 | 72.71 | 72.98 | 71.80 | 71.93 | 70.38 | qfq | 2,679,093 | 193,361,046 | -0.84% |
| 2026-01-21 | 74.01 | 74.30 | 72.13 | 72.54 | 70.98 | qfq | 3,177,054 | 231,163,607 | -1.73% |
| 2026-01-20 | 75.04 | 75.20 | 73.00 | 73.82 | 72.23 | qfq | 3,774,881 | 278,144,563 | -1.63% |
| 2026-01-19 | 72.34 | 75.93 | 71.20 | 75.04 | 73.43 | qfq | 5,590,685 | 416,601,110 | 3.95% |
| 2026-01-16 | 72.89 | 73.25 | 71.66 | 72.19 | 70.64 | qfq | 2,223,520 | 160,611,517 | -0.67% |
| 2026-01-15 | 73.02 | 74.78 | 72.52 | 72.68 | 71.12 | qfq | 2,008,640 | 147,217,471 | -1.03% |
| 2026-01-14 | 74.15 | 75.28 | 72.90 | 73.44 | 71.86 | qfq | 3,571,973 | 264,925,057 | -1.12% |
| 2026-01-13 | 75.64 | 75.71 | 73.71 | 74.27 | 72.67 | qfq | 4,842,654 | 361,195,076 | -1.89% |
| 2026-01-12 | 72.68 | 76.38 | 72.05 | 75.70 | 74.07 | qfq | 6,100,695 | 452,948,231 | 4.16% |
| 2026-01-09 | 72.27 | 72.80 | 71.16 | 72.68 | 71.12 | qfq | 3,113,295 | 224,357,057 | 0.55% |
| 2026-01-08 | 70.55 | 72.50 | 70.30 | 72.28 | 70.73 | qfq | 4,124,665 | 294,705,510 | 1.92% |
| 2026-01-07 | 70.58 | 71.40 | 70.18 | 70.92 | 69.40 | qfq | 2,746,322 | 194,581,871 | 0.48% |
| 2026-01-06 | 70.42 | 71.00 | 70.13 | 70.58 | 69.06 | qfq | 2,592,568 | 182,913,467 | 0.26% |
| 2026-01-05 | 68.33 | 71.15 | 68.33 | 70.40 | 68.89 | qfq | 4,210,468 | 295,893,055 | 3.06% |
| 2025-12-31 | 68.76 | 68.90 | 68.17 | 68.31 | 66.84 | qfq | 1,905,573 | 130,444,027 | -0.67% |
| 2025-12-30 | 69.70 | 70.35 | 68.73 | 68.77 | 67.29 | qfq | 2,404,918 | 166,932,127 | -1.25% |
| 2025-12-29 | 69.71 | 70.19 | 69.10 | 69.64 | 68.14 | qfq | 1,670,300 | 116,153,424 | -0.37% |
| 2025-12-26 | 70.40 | 70.50 | 69.77 | 69.90 | 68.40 | qfq | 1,671,193 | 116,894,927 | -0.58% |
| 2025-12-25 | 70.80 | 70.80 | 69.67 | 70.31 | 68.80 | qfq | 2,328,054 | 163,427,019 | -0.11% |
| 2025-12-24 | 71.22 | 71.22 | 70.17 | 70.39 | 68.88 | qfq | 2,586,779 | 182,702,590 | -1.28% |
| 2025-12-23 | 72.24 | 72.33 | 70.55 | 71.30 | 69.77 | qfq | 3,025,179 | 215,004,450 | -1.42% |
| 2025-12-22 | 73.83 | 74.07 | 71.36 | 72.33 | 70.78 | qfq | 3,446,040 | 248,945,339 | -0.94% |
| 2025-12-19 | 70.80 | 73.27 | 70.11 | 73.02 | 71.45 | qfq | 4,156,733 | 300,300,139 | 2.82% |
| 2025-12-18 | 72.18 | 73.46 | 70.86 | 71.02 | 69.49 | qfq | 5,326,670 | 384,502,829 | 0.45% |
| 2025-12-17 | 69.60 | 71.74 | 67.77 | 70.70 | 69.18 | qfq | 4,038,268 | 284,121,899 | 1.73% |
| 2025-12-16 | 69.25 | 70.90 | 68.50 | 69.50 | 68.01 | qfq | 3,006,414 | 209,858,610 | 0.49% |
| 2025-12-15 | 69.75 | 69.90 | 68.88 | 69.16 | 67.67 | qfq | 1,862,761 | 129,124,421 | -0.85% |
| 2025-12-12 | 69.44 | 70.89 | 68.58 | 69.75 | 68.25 | qfq | 2,951,334 | 205,715,662 | 0.40% |
| 2025-12-11 | 69.06 | 70.17 | 68.08 | 69.47 | 67.98 | qfq | 2,367,920 | 163,735,319 | 0.59% |
| 2025-12-10 | 69.00 | 69.50 | 68.50 | 69.06 | 67.58 | qfq | 1,939,693 | 133,755,839 | -0.03% |
| 2025-12-09 | 66.80 | 69.08 | 66.43 | 69.08 | 67.60 | qfq | 4,464,847 | 304,359,703 | 3.80% |
| 2025-12-08 | 67.41 | 67.45 | 66.26 | 66.55 | 65.12 | qfq | 2,502,454 | 166,822,081 | 0.29% |
| 2025-12-05 | 68.20 | 68.30 | 65.24 | 66.36 | 64.93 | qfq | 4,862,424 | 321,556,094 | -3.42% |
| 2025-12-04 | 69.60 | 69.93 | 67.50 | 68.71 | 66.84 | qfq | 3,514,611 | 240,530,386 | -1.52% |
| 2025-12-03 | 71.03 | 71.48 | 69.50 | 69.77 | 67.87 | qfq | 2,484,531 | 173,887,809 | -1.91% |
| 2025-12-02 | 72.12 | 72.25 | 71.01 | 71.13 | 69.20 | qfq | 1,428,299 | 101,803,520 | -1.29% |
| 2025-12-01 | 71.60 | 72.64 | 70.96 | 72.06 | 70.10 | qfq | 1,869,930 | 134,245,777 | 0.94% |
| 2025-11-28 | 72.36 | 72.50 | 70.52 | 71.39 | 69.45 | qfq | 2,525,653 | 180,086,276 | -1.60% |
| 2025-11-27 | 72.84 | 73.31 | 72.12 | 72.55 | 70.58 | qfq | 2,020,031 | 147,036,373 | -0.40% |
| 2025-11-26 | 72.73 | 73.38 | 71.60 | 72.84 | 70.86 | qfq | 2,371,915 | 171,352,071 | 0.50% |
| 2025-11-25 | 72.50 | 72.72 | 71.51 | 72.48 | 70.51 | qfq | 1,850,259 | 133,770,752 | 0.54% |
| 2025-11-24 | 73.10 | 74.12 | 71.80 | 72.09 | 70.13 | qfq | 2,380,652 | 173,138,855 | -1.25% |
| 2025-11-21 | 74.18 | 75.95 | 72.92 | 73.00 | 71.02 | qfq | 2,379,250 | 176,971,816 | -2.39% |
| 2025-11-20 | 75.80 | 76.09 | 73.91 | 74.79 | 72.76 | qfq | 2,389,356 | 178,726,463 | -1.59% |
| 2025-11-19 | 74.64 | 76.53 | 74.43 | 76.00 | 73.93 | qfq | 2,929,214 | 221,617,129 | 1.88% |
| 2025-11-18 | 76.81 | 76.85 | 73.86 | 74.60 | 72.57 | qfq | 2,747,899 | 206,131,818 | -2.89% |
| 2025-11-17 | 76.12 | 77.43 | 75.91 | 76.82 | 74.73 | qfq | 2,166,473 | 166,298,986 | 0.27% |
| 2025-11-14 | 79.11 | 80.33 | 76.58 | 76.61 | 74.53 | qfq | 4,068,087 | 316,517,050 | -3.16% |
| 2025-11-13 | 78.31 | 80.06 | 77.12 | 79.11 | 76.96 | qfq | 4,975,665 | 390,410,731 | 0.33% |
| 2025-11-12 | 78.34 | 79.45 | 76.87 | 78.85 | 76.71 | qfq | 5,211,549 | 407,523,245 | 0.51% |
| 2025-11-11 | 77.07 | 79.55 | 75.69 | 78.45 | 76.32 | qfq | 6,150,943 | 479,234,795 | 1.78% |
| 2025-11-10 | 71.46 | 78.31 | 70.51 | 77.08 | 74.98 | qfq | 8,146,827 | 618,451,896 | 7.85% |
| 2025-11-07 | 71.30 | 73.34 | 70.69 | 71.47 | 69.53 | qfq | 2,742,032 | 197,666,973 | 0.20% |
| 2025-11-06 | 71.69 | 72.55 | 71.12 | 71.33 | 69.39 | qfq | 3,054,510 | 218,757,804 | -1.38% |
| 2025-11-05 | 72.80 | 74.99 | 72.27 | 72.33 | 70.36 | qfq | 4,540,117 | 333,202,034 | -0.39% |
| 2025-11-04 | 74.41 | 74.49 | 71.85 | 72.61 | 70.64 | qfq | 3,722,961 | 270,720,059 | -2.42% |
| 2025-11-03 | 73.20 | 75.00 | 73.00 | 74.41 | 72.39 | qfq | 5,282,082 | 392,312,630 | 1.43% |
| 2025-10-31 | 69.90 | 74.80 | 69.85 | 73.36 | 71.37 | qfq | 6,888,954 | 499,743,793 | 5.86% |
| 2025-10-30 | 69.86 | 71.31 | 69.21 | 69.30 | 67.42 | qfq | 2,176,100 | 152,537,995 | -1.56% |
| 2025-10-29 | 70.00 | 70.47 | 68.75 | 70.40 | 68.49 | qfq | 2,533,498 | 176,180,720 | 0.64% |
| 2025-10-28 | 71.99 | 72.06 | 68.97 | 69.95 | 68.05 | qfq | 4,194,242 | 296,076,212 | -0.57% |
| 2025-10-27 | 69.01 | 71.12 | 68.50 | 70.35 | 68.44 | qfq | 3,649,285 | 255,873,466 | 3.30% |
| 2025-10-24 | 68.50 | 69.47 | 68.08 | 68.10 | 66.25 | qfq | 2,109,239 | 144,697,492 | -0.66% |
| 2025-10-23 | 68.78 | 69.17 | 67.48 | 68.55 | 66.69 | qfq | 2,627,100 | 179,153,713 | -0.59% |
| 2025-10-22 | 69.77 | 70.50 | 68.80 | 68.96 | 67.09 | qfq | 2,190,540 | 151,797,005 | -1.16% |
| 2025-10-21 | 70.52 | 70.52 | 68.91 | 69.77 | 67.87 | qfq | 2,789,508 | 194,011,793 | -1.11% |
| 2025-10-20 | 74.04 | 74.08 | 69.74 | 70.55 | 68.63 | qfq | 4,180,277 | 298,759,636 | -4.66% |
| 2025-10-17 | 73.03 | 74.86 | 72.10 | 74.00 | 71.99 | qfq | 4,232,189 | 311,864,548 | 0.80% |
| 2025-10-16 | 74.30 | 75.41 | 72.88 | 73.41 | 71.41 | qfq | 3,235,071 | 239,080,257 | -1.45% |
| 2025-10-15 | 70.00 | 75.19 | 69.44 | 74.49 | 72.46 | qfq | 8,227,211 | 605,410,344 | 6.41% |
| 2025-10-14 | 68.41 | 70.49 | 67.21 | 70.00 | 68.10 | qfq | 4,304,104 | 296,275,808 | 2.19% |
| 2025-10-13 | 69.65 | 71.32 | 67.00 | 68.50 | 66.64 | qfq | 6,224,441 | 427,061,714 | -3.48% |
| 2025-10-10 | 68.75 | 73.73 | 68.59 | 70.97 | 69.04 | qfq | 5,996,704 | 431,008,325 | 2.71% |
| 2025-10-09 | 70.00 | 70.00 | 68.06 | 69.10 | 67.22 | qfq | 2,713,816 | 186,553,566 | -1.43% |
| 2025-09-30 | 69.21 | 70.75 | 68.61 | 70.10 | 68.19 | qfq | 2,295,536 | 160,093,950 | 1.80% |
| 2025-09-29 | 70.31 | 70.31 | 68.59 | 68.86 | 66.99 | qfq | 2,266,600 | 156,760,682 | -2.06% |
| 2025-09-26 | 70.10 | 71.19 | 69.38 | 70.31 | 68.40 | qfq | 2,183,277 | 153,923,068 | 0.23% |
| 2025-09-25 | 68.50 | 70.86 | 68.32 | 70.15 | 68.24 | qfq | 3,069,953 | 214,921,278 | 2.56% |
| 2025-09-24 | 66.50 | 69.39 | 65.90 | 68.40 | 66.54 | qfq | 3,331,310 | 228,035,412 | 2.63% |
| 2025-09-23 | 68.52 | 68.58 | 66.00 | 66.65 | 64.84 | qfq | 2,844,304 | 189,524,991 | -2.77% |
| 2025-09-22 | 70.80 | 70.80 | 68.05 | 68.55 | 66.69 | qfq | 2,716,850 | 187,487,221 | -2.97% |
| 2025-09-19 | 69.67 | 70.77 | 69.55 | 70.65 | 68.73 | qfq | 2,190,260 | 153,642,029 | 1.02% |
| 2025-09-18 | 71.67 | 71.67 | 69.40 | 69.94 | 68.04 | qfq | 3,566,124 | 250,314,287 | -2.41% |
| 2025-09-17 | 70.84 | 73.37 | 70.84 | 71.67 | 69.72 | qfq | 3,442,021 | 248,376,947 | 0.97% |
| 2025-09-16 | 70.43 | 71.85 | 70.00 | 70.98 | 69.05 | qfq | 3,219,081 | 229,630,308 | 0.78% |
| 2025-09-15 | 69.89 | 70.99 | 69.30 | 70.43 | 68.52 | qfq | 2,537,076 | 178,037,984 | 0.64% |
| 2025-09-12 | 70.10 | 71.49 | 69.90 | 69.98 | 68.08 | qfq | 3,585,955 | 252,909,294 | -0.34% |
| 2025-09-11 | 70.15 | 70.35 | 68.57 | 70.22 | 68.31 | qfq | 5,206,868 | 362,229,135 | -0.69% |
| 2025-09-10 | 71.83 | 72.18 | 69.70 | 70.71 | 68.79 | qfq | 4,323,373 | 304,883,499 | -2.20% |
| 2025-09-09 | 73.33 | 73.73 | 71.70 | 72.30 | 70.33 | qfq | 3,269,503 | 237,152,662 | -1.40% |
| 2025-09-08 | 71.63 | 74.40 | 71.51 | 73.33 | 71.34 | qfq | 4,372,201 | 320,054,544 | 1.61% |
| 2025-09-05 | 74.78 | 74.78 | 69.54 | 72.17 | 70.21 | qfq | 5,894,828 | 419,645,755 | -1.65% |
| 2025-09-04 | 74.21 | 75.70 | 72.11 | 73.38 | 71.38 | qfq | 4,560,370 | 335,394,852 | -1.24% |
| 2025-09-03 | 75.94 | 77.00 | 73.70 | 74.30 | 72.28 | qfq | 4,003,349 | 301,869,097 | -1.37% |
| 2025-09-02 | 75.55 | 78.41 | 74.91 | 75.33 | 73.28 | qfq | 6,322,344 | 484,817,114 | -0.26% |
| 2025-09-01 | 74.60 | 76.33 | 72.77 | 75.53 | 73.48 | qfq | 6,777,451 | 507,916,185 | 1.37% |
| 2025-08-29 | 69.50 | 74.98 | 69.29 | 74.51 | 72.48 | qfq | 8,839,448 | 638,386,605 | 7.64% |
| 2025-08-28 | 70.84 | 71.34 | 68.00 | 69.22 | 67.34 | qfq | 4,046,810 | 280,946,334 | -2.40% |
| 2025-08-27 | 71.88 | 72.26 | 70.89 | 70.92 | 68.99 | qfq | 3,025,652 | 216,152,420 | -1.47% |
| 2025-08-26 | 73.45 | 73.99 | 71.81 | 71.98 | 70.02 | qfq | 4,708,964 | 342,466,977 | -1.93% |
| 2025-08-25 | 71.30 | 74.20 | 71.30 | 73.40 | 71.40 | qfq | 5,532,105 | 402,406,992 | 2.44% |
| 2025-08-22 | 72.98 | 73.00 | 70.24 | 71.65 | 69.70 | qfq | 4,779,415 | 339,584,427 | -0.94% |
| 2025-08-21 | 74.96 | 76.22 | 72.00 | 72.33 | 70.36 | qfq | 4,976,170 | 365,609,679 | -2.20% |
| 2025-08-20 | 71.30 | 74.09 | 69.69 | 73.96 | 71.95 | qfq | 4,947,968 | 354,498,703 | 3.83% |
| 2025-08-19 | 73.65 | 73.90 | 70.86 | 71.23 | 69.29 | qfq | 3,161,258 | 228,116,022 | -3.48% |
| 2025-08-18 | 73.40 | 74.17 | 72.57 | 73.80 | 71.79 | qfq | 2,917,437 | 213,897,399 | 0.54% |
| 2025-08-15 | 71.62 | 75.58 | 71.29 | 73.40 | 71.40 | qfq | 4,034,788 | 298,820,659 | 2.46% |
| 2025-08-14 | 72.74 | 72.74 | 71.00 | 71.64 | 69.69 | qfq | 2,717,011 | 195,018,209 | -1.81% |
| 2025-08-13 | 73.00 | 73.97 | 70.87 | 72.96 | 70.98 | qfq | 2,911,442 | 210,939,287 | 0.75% |
| 2025-08-12 | 70.90 | 72.63 | 70.70 | 72.42 | 70.45 | qfq | 2,978,035 | 214,166,602 | 2.14% |
| 2025-08-11 | 70.54 | 71.48 | 69.75 | 70.90 | 68.97 | qfq | 2,658,927 | 187,938,623 | 0.11% |
| 2025-08-08 | 72.84 | 73.73 | 69.80 | 70.82 | 68.89 | qfq | 3,025,249 | 215,459,585 | -2.77% |
| 2025-08-07 | 70.41 | 73.87 | 69.71 | 72.84 | 70.86 | qfq | 4,202,208 | 303,356,051 | 3.00% |
| 2025-08-06 | 70.70 | 71.15 | 69.03 | 70.72 | 68.80 | qfq | 2,187,730 | 153,553,298 | 0.06% |
| 2025-08-05 | 68.60 | 71.95 | 68.21 | 70.68 | 68.76 | qfq | 6,146,946 | 434,098,855 | 3.20% |
| 2025-08-04 | 67.83 | 69.18 | 67.45 | 68.49 | 66.63 | qfq | 2,563,923 | 175,838,926 | 0.87% |
| 2025-08-01 | 67.80 | 68.75 | 67.40 | 67.90 | 66.05 | qfq | 2,103,215 | 142,620,653 | -0.26% |
| 2025-07-31 | 69.92 | 71.09 | 67.96 | 68.08 | 66.23 | qfq | 3,021,987 | 207,904,995 | -3.36% |
| 2025-07-30 | 69.70 | 70.55 | 68.10 | 70.45 | 68.53 | qfq | 4,042,996 | 281,681,509 | 1.09% |
| 2025-07-29 | 74.10 | 74.68 | 69.50 | 69.69 | 67.80 | qfq | 5,014,043 | 354,508,094 | -6.22% |
| 2025-07-28 | 75.30 | 76.84 | 74.13 | 74.31 | 72.29 | qfq | 2,359,629 | 177,085,205 | -0.96% |
| 2025-07-25 | 73.98 | 75.70 | 73.98 | 75.03 | 72.99 | qfq | 2,008,540 | 150,766,801 | 1.15% |
| 2025-07-24 | 74.75 | 75.35 | 73.30 | 74.18 | 72.16 | qfq | 1,921,746 | 141,930,665 | -0.76% |
| 2025-07-23 | 75.20 | 75.80 | 74.60 | 74.75 | 72.72 | qfq | 1,192,993 | 89,604,832 | -0.33% |
| 2025-07-22 | 74.43 | 76.11 | 74.07 | 75.00 | 72.96 | qfq | 1,915,340 | 144,424,157 | 0.54% |
| 2025-07-21 | 74.60 | 75.48 | 73.86 | 74.60 | 72.57 | qfq | 1,760,639 | 131,503,496 | -0.12% |
| 2025-07-18 | 75.06 | 75.63 | 73.70 | 74.69 | 72.66 | qfq | 1,693,760 | 125,815,528 | -0.94% |
| 2025-07-17 | 74.51 | 75.63 | 73.61 | 75.40 | 73.35 | qfq | 2,226,720 | 166,639,527 | 1.02% |
| 2025-07-16 | 73.40 | 75.86 | 73.40 | 74.64 | 72.61 | qfq | 2,679,323 | 200,542,709 | 1.14% |
| 2025-07-15 | 74.12 | 75.00 | 70.67 | 73.80 | 71.79 | qfq | 4,917,062 | 357,662,932 | -1.39% |
| 2025-07-14 | 74.30 | 75.58 | 74.26 | 74.84 | 72.81 | qfq | 2,247,123 | 168,655,307 | 0.93% |
| 2025-07-11 | 73.97 | 75.78 | 73.51 | 74.15 | 72.13 | qfq | 2,252,330 | 167,597,586 | 0.20% |
| 2025-07-10 | 79.00 | 79.00 | 73.00 | 74.00 | 71.99 | qfq | 5,642,950 | 422,692,627 | -7.15% |
| 2025-07-09 | 78.20 | 80.56 | 78.00 | 79.70 | 76.56 | qfq | 2,412,824 | 192,411,785 | 1.92% |
| 2025-07-08 | 78.01 | 78.79 | 76.69 | 78.20 | 75.12 | qfq | 1,746,070 | 136,493,348 | 0.19% |
| 2025-07-07 | 77.57 | 79.21 | 77.08 | 78.05 | 74.98 | qfq | 1,833,520 | 143,966,300 | 0.63% |
| 2025-07-04 | 77.74 | 78.20 | 76.65 | 77.56 | 74.50 | qfq | 1,671,771 | 129,365,278 | -0.42% |
| 2025-07-03 | 78.24 | 79.70 | 77.52 | 77.89 | 74.82 | qfq | 1,933,765 | 151,665,259 | -0.46% |
| 2025-07-02 | 80.95 | 81.35 | 78.10 | 78.25 | 75.17 | qfq | 2,053,524 | 162,495,965 | -3.81% |
| 2025-07-01 | 80.10 | 81.73 | 79.71 | 81.35 | 78.15 | qfq | 1,862,600 | 151,186,593 | 1.18% |
| 2025-06-30 | 78.11 | 80.78 | 77.50 | 80.40 | 77.23 | qfq | 2,903,917 | 230,091,426 | 2.16% |
| 2025-06-27 | 79.96 | 80.27 | 78.66 | 78.70 | 75.60 | qfq | 1,684,860 | 133,416,366 | -1.94% |
| 2025-06-26 | 81.08 | 81.19 | 79.89 | 80.26 | 77.10 | qfq | 1,630,350 | 130,742,625 | -1.01% |
| 2025-06-25 | 81.35 | 81.81 | 80.58 | 81.08 | 77.89 | qfq | 1,605,164 | 130,268,131 | -0.05% |
| 2025-06-24 | 80.60 | 81.49 | 80.10 | 81.12 | 77.92 | qfq | 1,672,217 | 134,969,231 | 0.65% |
| 2025-06-23 | 80.02 | 81.44 | 79.71 | 80.60 | 77.42 | qfq | 1,733,260 | 139,314,146 | -0.25% |
| 2025-06-20 | 79.29 | 82.56 | 79.29 | 80.80 | 77.62 | qfq | 2,735,305 | 221,736,931 | 1.90% |
| 2025-06-19 | 82.78 | 82.85 | 78.95 | 79.29 | 76.17 | qfq | 3,112,582 | 249,115,081 | -3.29% |
| 2025-06-18 | 82.20 | 83.30 | 81.42 | 81.99 | 78.76 | qfq | 2,942,840 | 241,494,903 | 0.11% |
| 2025-06-17 | 85.50 | 86.75 | 81.90 | 81.90 | 78.67 | qfq | 4,150,011 | 347,527,739 | -4.50% |
| 2025-06-16 | 86.10 | 87.09 | 85.25 | 85.76 | 82.38 | qfq | 1,763,143 | 151,691,557 | -1.54% |
| 2025-06-13 | 89.34 | 89.34 | 85.50 | 87.10 | 83.67 | qfq | 2,480,183 | 215,198,558 | -2.62% |
| 2025-06-12 | 87.80 | 90.17 | 87.10 | 89.44 | 85.92 | qfq | 2,157,805 | 192,165,196 | 1.87% |
| 2025-06-11 | 88.73 | 89.12 | 87.01 | 87.80 | 84.34 | qfq | 2,103,010 | 185,086,386 | -1.37% |
| 2025-06-10 | 88.78 | 90.54 | 87.80 | 89.02 | 85.51 | qfq | 1,451,760 | 129,265,328 | 0.27% |
| 2025-06-09 | 88.37 | 89.46 | 87.30 | 88.78 | 85.28 | qfq | 1,890,222 | 167,271,637 | 0.32% |
| 2025-06-06 | 89.08 | 90.36 | 87.25 | 88.50 | 85.01 | qfq | 2,705,440 | 238,633,400 | -1.46% |
| 2025-06-05 | 97.31 | 97.31 | 89.78 | 89.81 | 86.27 | qfq | 5,339,786 | 491,539,552 | -8.09% |
| 2025-06-04 | 91.81 | 99.98 | 91.63 | 97.71 | 93.86 | qfq | 4,887,814 | 476,081,539 | 5.88% |
| 2025-06-03 | 87.56 | 92.53 | 86.70 | 92.28 | 88.64 | qfq | 3,332,936 | 302,830,344 | 4.47% |
| 2025-05-30 | 86.45 | 89.23 | 86.40 | 88.33 | 84.85 | qfq | 1,875,983 | 164,887,377 | 1.18% |
| 2025-05-29 | 88.00 | 88.57 | 86.50 | 87.30 | 83.86 | qfq | 2,792,945 | 243,571,901 | -0.50% |
| 2025-05-28 | 87.44 | 88.78 | 86.60 | 87.74 | 84.28 | qfq | 2,277,453 | 200,307,116 | -0.30% |
| 2025-05-27 | 90.92 | 91.80 | 87.45 | 88.00 | 84.53 | qfq | 2,820,480 | 249,745,493 | -2.53% |
| 2025-05-26 | 89.92 | 92.68 | 89.78 | 90.28 | 86.72 | qfq | 1,554,860 | 141,533,957 | 0.51% |
| 2025-05-23 | 91.52 | 93.74 | 88.98 | 89.82 | 86.28 | qfq | 2,277,767 | 205,743,078 | -2.75% |
| 2025-05-22 | 90.70 | 94.50 | 90.70 | 92.36 | 88.72 | qfq | 2,068,400 | 192,381,975 | 0.52% |
| 2025-05-21 | 93.43 | 94.56 | 91.67 | 91.88 | 88.26 | qfq | 2,876,300 | 267,303,578 | -1.66% |
| 2025-05-20 | 90.60 | 97.30 | 90.60 | 93.43 | 89.75 | qfq | 5,263,733 | 497,395,424 | 3.48% |
| 2025-05-19 | 89.47 | 90.71 | 85.00 | 90.29 | 86.73 | qfq | 3,869,621 | 339,750,620 | 0.93% |
| 2025-05-16 | 90.74 | 91.29 | 88.70 | 89.46 | 85.94 | qfq | 1,704,185 | 153,029,814 | -1.42% |
| 2025-05-15 | 89.15 | 91.72 | 88.00 | 90.75 | 87.18 | qfq | 2,125,337 | 191,289,813 | 1.39% |
| 2025-05-14 | 89.60 | 91.02 | 88.81 | 89.51 | 85.98 | qfq | 1,809,249 | 162,638,587 | -1.20% |
| 2025-05-13 | 88.08 | 91.99 | 87.00 | 90.60 | 87.03 | qfq | 2,702,887 | 242,779,741 | 2.87% |
| 2025-05-12 | 88.70 | 89.50 | 87.40 | 88.07 | 84.60 | qfq | 2,477,644 | 218,613,486 | -0.81% |
| 2025-05-09 | 86.81 | 89.97 | 86.50 | 88.79 | 85.29 | qfq | 1,944,420 | 172,505,842 | 2.20% |
| 2025-05-08 | 89.30 | 89.30 | 86.50 | 86.88 | 83.46 | qfq | 2,090,591 | 182,707,989 | -2.71% |
| 2025-05-07 | 87.32 | 90.27 | 87.32 | 89.30 | 85.78 | qfq | 3,038,475 | 271,439,623 | 2.29% |
| 2025-05-06 | 88.50 | 89.48 | 86.08 | 87.30 | 83.86 | qfq | 4,089,854 | 357,365,448 | -2.78% |
| 2025-04-30 | 92.61 | 95.00 | 89.41 | 89.80 | 86.26 | qfq | 4,523,993 | 416,429,071 | -3.03% |
| 2025-04-29 | 88.30 | 92.88 | 88.30 | 92.61 | 88.96 | qfq | 2,865,495 | 260,275,330 | 4.20% |
| 2025-04-28 | 90.33 | 92.13 | 88.37 | 88.88 | 85.38 | qfq | 3,441,033 | 309,932,321 | -1.79% |
| 2025-04-25 | 88.80 | 93.60 | 88.73 | 90.50 | 86.93 | qfq | 4,360,559 | 396,840,617 | 1.42% |
| 2025-04-24 | 86.79 | 90.88 | 86.10 | 89.23 | 85.71 | qfq | 4,625,786 | 411,407,670 | 2.70% |
| 2025-04-23 | 79.00 | 89.04 | 78.00 | 86.88 | 83.46 | qfq | 9,733,470 | 827,206,275 | 4.51% |
| 2025-04-22 | 82.08 | 84.20 | 81.28 | 83.13 | 79.86 | qfq | 3,671,103 | 304,908,102 | 0.46% |
| 2025-04-21 | 81.20 | 85.69 | 81.00 | 82.75 | 79.49 | qfq | 5,495,370 | 456,147,563 | -1.02% |
| 2025-04-18 | 84.88 | 84.88 | 81.50 | 83.60 | 80.31 | qfq | 3,931,269 | 327,836,520 | -1.65% |
| 2025-04-17 | 84.09 | 89.60 | 82.31 | 85.00 | 81.65 | qfq | 6,197,898 | 534,746,339 | -1.14% |
| 2025-04-16 | 85.67 | 86.13 | 81.79 | 85.98 | 82.59 | qfq | 5,940,540 | 498,306,080 | -0.39% |
| 2025-04-15 | 80.87 | 89.85 | 78.41 | 86.32 | 82.92 | qfq | 7,544,486 | 636,092,965 | 5.68% |
| 2025-04-14 | 74.93 | 81.68 | 74.51 | 81.68 | 78.46 | qfq | 4,693,924 | 371,121,543 | 8.04% |
| 2025-04-11 | 74.50 | 77.70 | 74.42 | 75.60 | 72.62 | qfq | 3,728,095 | 282,266,044 | -2.60% |
| 2025-04-10 | 75.00 | 79.90 | 72.96 | 77.62 | 74.56 | qfq | 6,738,180 | 511,725,987 | 1.33% |
| 2025-04-09 | 75.48 | 80.00 | 72.53 | 76.60 | 73.58 | qfq | 6,268,849 | 470,960,772 | -0.55% |
| 2025-04-08 | 69.32 | 77.02 | 69.32 | 77.02 | 73.99 | qfq | 7,445,320 | 543,803,265 | 10.00% |
| 2025-04-07 | 70.50 | 72.80 | 65.52 | 70.02 | 67.26 | qfq | 7,282,572 | 506,944,756 | -3.82% |
| 2025-04-03 | 66.80 | 73.00 | 66.06 | 72.80 | 69.93 | qfq | 5,847,470 | 411,279,447 | 7.84% |
| 2025-04-02 | 66.79 | 69.75 | 66.10 | 67.51 | 64.85 | qfq | 4,741,276 | 322,901,283 | 0.42% |
| 2025-04-01 | 63.01 | 67.29 | 62.56 | 67.23 | 64.58 | qfq | 5,077,763 | 335,006,583 | 6.09% |
| 2025-03-31 | 60.00 | 64.48 | 60.00 | 63.37 | 60.87 | qfq | 4,973,364 | 314,683,087 | 4.14% |
| 2025-03-28 | 59.49 | 61.16 | 58.83 | 60.85 | 58.45 | qfq | 2,277,454 | 137,426,699 | 2.67% |
| 2025-03-27 | 56.78 | 59.59 | 56.41 | 59.27 | 56.94 | qfq | 3,259,417 | 191,317,806 | 4.18% |
| 2025-03-26 | 58.18 | 58.18 | 56.00 | 56.89 | 54.65 | qfq | 1,771,170 | 100,328,376 | -2.22% |
| 2025-03-25 | 59.50 | 59.61 | 57.33 | 58.18 | 55.89 | qfq | 1,175,370 | 68,340,286 | -2.02% |
| 2025-03-24 | 57.89 | 59.41 | 57.75 | 59.38 | 57.04 | qfq | 2,467,356 | 145,040,364 | 2.79% |
| 2025-03-21 | 57.16 | 58.38 | 57.01 | 57.77 | 55.49 | qfq | 1,700,266 | 98,414,112 | 0.86% |
| 2025-03-20 | 57.29 | 58.30 | 57.21 | 57.28 | 55.02 | qfq | 1,327,870 | 76,487,306 | -0.38% |
| 2025-03-19 | 58.69 | 58.75 | 57.25 | 57.50 | 55.23 | qfq | 1,554,965 | 89,661,076 | -2.04% |
| 2025-03-18 | 58.03 | 59.23 | 58.02 | 58.70 | 56.39 | qfq | 2,107,210 | 123,380,821 | 1.14% |
| 2025-03-17 | 59.96 | 61.40 | 57.89 | 58.04 | 55.75 | qfq | 3,310,819 | 196,387,597 | -2.85% |
| 2025-03-14 | 60.28 | 60.33 | 58.17 | 59.74 | 57.39 | qfq | 3,164,983 | 188,141,747 | -0.63% |
| 2025-03-13 | 59.25 | 60.85 | 58.11 | 60.12 | 57.75 | qfq | 3,119,642 | 187,305,350 | 1.42% |
| 2025-03-12 | 56.00 | 61.16 | 55.89 | 59.28 | 56.94 | qfq | 6,163,141 | 362,725,905 | 5.76% |
| 2025-03-11 | 54.19 | 56.30 | 53.50 | 56.05 | 53.84 | qfq | 2,485,760 | 136,756,228 | 2.41% |
| 2025-03-10 | 54.05 | 54.99 | 53.35 | 54.73 | 52.57 | qfq | 1,624,550 | 88,054,032 | 1.13% |
| 2025-03-07 | 53.35 | 54.99 | 52.87 | 54.12 | 51.99 | qfq | 2,168,419 | 117,010,962 | 0.41% |
| 2025-03-06 | 53.00 | 54.01 | 52.33 | 53.90 | 51.78 | qfq | 2,972,280 | 157,570,979 | 0.99% |
| 2025-03-05 | 52.73 | 53.83 | 52.50 | 53.37 | 51.27 | qfq | 2,000,307 | 106,852,035 | 1.14% |
| 2025-03-04 | 54.14 | 54.20 | 52.69 | 52.77 | 50.69 | qfq | 2,005,361 | 106,740,406 | -2.37% |
| 2025-03-03 | 56.90 | 56.94 | 53.60 | 54.05 | 51.92 | qfq | 4,957,046 | 271,741,211 | -5.09% |
| 2025-02-28 | 55.70 | 58.00 | 55.26 | 56.95 | 54.71 | qfq | 6,458,074 | 369,982,466 | 2.06% |
| 2025-02-27 | 53.04 | 55.95 | 52.95 | 55.80 | 53.60 | qfq | 4,494,834 | 248,445,011 | 4.97% |
| 2025-02-26 | 52.57 | 53.56 | 51.69 | 53.16 | 51.07 | qfq | 2,745,856 | 144,557,373 | 0.59% |
| 2025-02-25 | 52.70 | 53.89 | 52.13 | 52.85 | 50.77 | qfq | 3,166,557 | 168,301,688 | 0.88% |
| 2025-02-24 | 49.69 | 53.65 | 49.68 | 52.39 | 50.33 | qfq | 5,352,200 | 278,935,048 | 5.48% |
| 2025-02-21 | 50.33 | 50.67 | 49.60 | 49.67 | 47.71 | qfq | 1,971,020 | 98,210,940 | -1.66% |
| 2025-02-20 | 49.65 | 50.97 | 49.06 | 50.51 | 48.52 | qfq | 2,213,367 | 110,937,499 | 1.69% |
| 2025-02-19 | 49.52 | 49.80 | 49.04 | 49.67 | 47.71 | qfq | 2,061,630 | 101,969,904 | -0.70% |
| 2025-02-18 | 50.80 | 51.28 | 49.61 | 50.02 | 48.05 | qfq | 2,335,559 | 117,899,829 | -1.69% |
| 2025-02-17 | 51.27 | 51.46 | 50.47 | 50.88 | 48.88 | qfq | 1,875,180 | 95,381,027 | -1.22% |
| 2025-02-14 | 51.43 | 51.98 | 50.41 | 51.51 | 49.48 | qfq | 2,772,000 | 141,653,796 | -0.52% |
| 2025-02-13 | 52.33 | 52.45 | 51.54 | 51.78 | 49.74 | qfq | 1,887,399 | 97,960,887 | -1.07% |
| 2025-02-12 | 53.32 | 53.32 | 51.80 | 52.34 | 50.28 | qfq | 2,343,282 | 122,584,132 | -1.89% |
| 2025-02-11 | 52.54 | 53.73 | 52.08 | 53.35 | 51.25 | qfq | 3,611,980 | 191,228,736 | 2.01% |
| 2025-02-10 | 50.89 | 52.86 | 50.22 | 52.30 | 50.24 | qfq | 4,481,842 | 231,576,358 | 2.79% |
| 2025-02-07 | 50.00 | 51.40 | 49.66 | 50.88 | 48.88 | qfq | 2,967,864 | 150,485,164 | 0.77% |
| 2025-02-06 | 50.50 | 50.86 | 49.50 | 50.49 | 48.50 | qfq | 3,512,780 | 176,085,796 | -0.47% |
| 2025-02-05 | 53.60 | 54.00 | 50.40 | 50.73 | 48.73 | qfq | 3,811,592 | 196,080,253 | -4.86% |
| 2025-01-27 | 53.98 | 54.82 | 53.32 | 53.32 | 51.22 | qfq | 1,857,627 | 100,152,021 | -1.31% |
| 2025-01-24 | 53.99 | 54.48 | 52.92 | 54.03 | 51.90 | qfq | 3,356,250 | 180,217,831 | -0.35% |
| 2025-01-23 | 56.34 | 56.61 | 53.50 | 54.22 | 52.08 | qfq | 5,151,948 | 280,378,521 | -4.22% |
| 2025-01-22 | 57.89 | 58.51 | 56.41 | 56.61 | 54.38 | qfq | 3,210,839 | 182,781,128 | -3.23% |
| 2025-01-21 | 58.09 | 58.75 | 56.88 | 58.50 | 56.20 | qfq | 2,463,011 | 142,754,457 | 1.47% |
| 2025-01-20 | 59.19 | 60.10 | 57.10 | 57.65 | 55.38 | qfq | 3,348,579 | 196,135,644 | -2.14% |
| 2025-01-17 | 57.05 | 59.48 | 56.12 | 58.91 | 56.59 | qfq | 3,461,213 | 202,990,741 | 3.06% |
| 2025-01-16 | 56.88 | 58.11 | 56.12 | 57.16 | 54.91 | qfq | 2,305,620 | 132,085,072 | 0.42% |
| 2025-01-15 | 59.22 | 59.74 | 56.71 | 56.92 | 54.68 | qfq | 2,535,140 | 145,964,770 | -3.53% |
| 2025-01-14 | 57.30 | 59.21 | 56.68 | 59.00 | 56.68 | qfq | 2,766,560 | 160,691,495 | 3.51% |
| 2025-01-13 | 57.75 | 58.20 | 56.33 | 57.00 | 54.75 | qfq | 2,210,025 | 126,108,333 | -1.50% |
| 2025-01-10 | 58.99 | 59.41 | 57.86 | 57.87 | 55.59 | qfq | 2,082,100 | 122,180,611 | -1.92% |
| 2025-01-09 | 60.23 | 61.30 | 58.00 | 59.00 | 56.68 | qfq | 3,696,141 | 219,656,899 | -3.04% |
| 2025-01-08 | 60.20 | 61.50 | 59.29 | 60.85 | 58.45 | qfq | 3,190,934 | 192,791,664 | 0.80% |
| 2025-01-07 | 60.12 | 61.25 | 59.71 | 60.37 | 57.99 | qfq | 2,971,876 | 179,095,273 | 0.03% |
| 2025-01-06 | 61.99 | 63.86 | 59.80 | 60.35 | 57.97 | qfq | 4,660,080 | 286,729,555 | -4.81% |
| 2025-01-03 | 62.18 | 65.97 | 62.18 | 63.40 | 60.90 | qfq | 4,257,232 | 271,478,185 | -1.37% |
| 2025-01-02 | 61.98 | 66.18 | 61.59 | 64.28 | 61.75 | qfq | 6,279,344 | 402,035,284 | 2.68% |
| 2024-12-31 | 61.70 | 64.00 | 61.50 | 62.60 | 60.13 | qfq | 3,536,844 | 221,980,252 | 1.46% |
| 2024-12-30 | 60.50 | 63.25 | 59.82 | 61.70 | 59.27 | qfq | 3,436,651 | 212,911,753 | 1.71% |
| 2024-12-27 | 60.01 | 61.58 | 59.53 | 60.66 | 58.27 | qfq | 3,309,811 | 201,011,723 | 0.81% |
| 2024-12-26 | 60.58 | 60.90 | 59.51 | 60.17 | 57.80 | qfq | 2,606,259 | 156,656,869 | -0.68% |
| 2024-12-25 | 61.81 | 62.50 | 59.50 | 60.58 | 58.19 | qfq | 3,637,430 | 220,430,424 | -2.23% |
| 2024-12-24 | 59.77 | 62.53 | 59.63 | 61.96 | 59.52 | qfq | 5,928,386 | 362,881,189 | 1.44% |
| 2024-12-23 | 58.97 | 62.85 | 58.30 | 61.08 | 58.67 | qfq | 9,404,774 | 574,228,797 | 2.11% |
| 2024-12-20 | 55.81 | 59.82 | 55.81 | 59.82 | 57.46 | qfq | 6,962,132 | 412,701,215 | 10.00% |
| 2024-12-19 | 54.43 | 54.59 | 53.00 | 54.38 | 52.24 | qfq | 1,418,271 | 76,341,964 | -0.86% |
| 2024-12-18 | 55.23 | 55.86 | 54.75 | 54.85 | 52.69 | qfq | 1,268,644 | 70,021,278 | -0.69% |
| 2024-12-17 | 56.88 | 56.93 | 54.96 | 55.23 | 53.05 | qfq | 2,304,854 | 127,907,059 | -1.66% |
| 2024-12-16 | 57.03 | 57.28 | 54.80 | 56.16 | 53.95 | qfq | 3,012,194 | 169,104,462 | -1.13% |
| 2024-12-13 | 56.43 | 58.30 | 56.00 | 56.80 | 54.56 | qfq | 5,302,809 | 304,553,148 | 0.14% |
| 2024-12-12 | 54.80 | 56.87 | 54.66 | 56.72 | 54.49 | qfq | 3,810,300 | 213,785,563 | 3.33% |
| 2024-12-11 | 53.23 | 55.30 | 52.91 | 54.89 | 52.73 | qfq | 2,609,640 | 142,566,104 | 3.62% |
| 2024-12-10 | 53.02 | 54.88 | 52.76 | 52.97 | 50.88 | qfq | 2,840,750 | 152,600,512 | 3.26% |
| 2024-12-09 | 51.70 | 52.08 | 51.03 | 51.30 | 49.28 | qfq | 871,933 | 44,903,201 | -0.77% |
| 2024-12-06 | 51.45 | 51.89 | 50.80 | 51.70 | 49.66 | qfq | 1,589,412 | 81,782,091 | 0.47% |
| 2024-12-05 | 52.17 | 52.30 | 51.10 | 51.46 | 49.43 | qfq | 1,237,880 | 63,758,713 | -1.76% |
| 2024-12-04 | 52.73 | 53.97 | 52.13 | 52.38 | 50.32 | qfq | 1,439,970 | 76,068,952 | -1.17% |
| 2024-12-03 | 53.29 | 53.30 | 52.46 | 53.00 | 50.91 | qfq | 1,233,250 | 65,163,361 | -0.92% |
| 2024-12-02 | 51.73 | 53.85 | 50.80 | 53.49 | 51.38 | qfq | 2,689,657 | 141,681,498 | 3.24% |
| 2024-11-29 | 50.70 | 53.40 | 50.70 | 51.81 | 49.77 | qfq | 2,604,027 | 136,057,834 | 2.19% |
| 2024-11-28 | 52.18 | 52.18 | 50.60 | 50.70 | 48.70 | qfq | 1,554,927 | 79,535,726 | -2.95% |
| 2024-11-27 | 51.30 | 52.27 | 50.59 | 52.24 | 50.18 | qfq | 1,223,310 | 62,957,691 | 1.46% |
| 2024-11-26 | 50.82 | 51.68 | 50.53 | 51.49 | 49.46 | qfq | 1,545,084 | 79,213,839 | 1.46% |
| 2024-11-25 | 50.90 | 51.31 | 50.10 | 50.75 | 48.75 | qfq | 1,602,634 | 81,152,019 | -0.29% |
| 2024-11-22 | 53.40 | 53.93 | 50.90 | 50.90 | 48.89 | qfq | 1,661,960 | 86,979,416 | -4.75% |
| 2024-11-21 | 53.67 | 53.90 | 52.61 | 53.44 | 51.33 | qfq | 1,142,228 | 60,819,981 | -0.39% |
| 2024-11-20 | 54.00 | 54.15 | 53.01 | 53.65 | 51.54 | qfq | 1,313,790 | 70,309,449 | -1.01% |
| 2024-11-19 | 54.27 | 54.60 | 53.10 | 54.20 | 52.06 | qfq | 1,298,860 | 70,107,425 | 0.50% |
| 2024-11-18 | 55.22 | 56.05 | 53.57 | 53.93 | 51.81 | qfq | 1,756,469 | 95,893,523 | -2.34% |
| 2024-11-15 | 55.77 | 56.49 | 55.16 | 55.22 | 53.04 | qfq | 1,352,800 | 75,394,955 | -1.02% |
| 2024-11-14 | 56.02 | 56.78 | 55.66 | 55.79 | 53.59 | qfq | 1,384,670 | 77,789,117 | -0.89% |
| 2024-11-13 | 56.33 | 57.19 | 55.78 | 56.29 | 54.07 | qfq | 1,917,020 | 107,853,256 | -1.05% |
| 2024-11-12 | 57.05 | 58.68 | 56.36 | 56.89 | 54.65 | qfq | 2,854,330 | 164,611,189 | -0.26% |
| 2024-11-11 | 56.61 | 57.59 | 55.50 | 57.04 | 54.79 | qfq | 2,429,558 | 137,207,876 | -0.14% |
| 2024-11-08 | 58.88 | 59.24 | 56.78 | 57.12 | 54.87 | qfq | 4,057,486 | 233,875,723 | -2.99% |
| 2024-11-07 | 55.28 | 59.50 | 54.90 | 58.88 | 56.56 | qfq | 6,088,146 | 355,142,365 | 5.69% |
| 2024-11-06 | 53.76 | 56.26 | 53.16 | 55.71 | 53.52 | qfq | 4,059,700 | 223,777,439 | 3.67% |
| 2024-11-05 | 53.00 | 54.40 | 51.89 | 53.74 | 51.62 | qfq | 3,543,734 | 189,941,871 | 1.66% |
| 2024-11-04 | 51.30 | 53.99 | 51.30 | 52.86 | 50.78 | qfq | 3,650,787 | 192,936,483 | 4.51% |
| 2024-11-01 | 49.74 | 51.58 | 49.74 | 50.58 | 48.59 | qfq | 3,011,981 | 152,493,998 | 1.00% |
| 2024-10-31 | 51.55 | 51.86 | 49.96 | 50.08 | 48.11 | qfq | 2,259,602 | 113,931,142 | -2.83% |
| 2024-10-30 | 52.09 | 52.71 | 51.13 | 51.54 | 49.51 | qfq | 2,325,081 | 120,165,478 | -1.72% |
| 2024-10-29 | 52.17 | 53.09 | 51.28 | 52.44 | 50.37 | qfq | 4,959,351 | 259,174,208 | 0.08% |
| 2024-10-28 | 55.30 | 55.73 | 51.00 | 52.40 | 50.34 | qfq | 6,621,939 | 344,824,058 | -5.50% |
| 2024-10-25 | 55.12 | 55.65 | 54.22 | 55.45 | 53.27 | qfq | 1,851,381 | 101,990,859 | 0.60% |
| 2024-10-24 | 55.46 | 56.00 | 55.00 | 55.12 | 52.95 | qfq | 1,192,528 | 66,030,715 | -1.22% |
| 2024-10-23 | 55.63 | 56.95 | 55.27 | 55.80 | 53.60 | qfq | 1,604,706 | 90,113,634 | 1.00% |
| 2024-10-22 | 54.12 | 55.50 | 53.80 | 55.25 | 53.07 | qfq | 1,653,260 | 90,826,698 | 1.96% |
| 2024-10-21 | 55.42 | 55.45 | 53.82 | 54.19 | 52.06 | qfq | 2,415,009 | 131,876,448 | -1.67% |
| 2024-10-18 | 53.48 | 56.28 | 53.09 | 55.11 | 52.94 | qfq | 2,523,886 | 137,405,755 | 3.77% |
| 2024-10-17 | 52.70 | 54.00 | 52.54 | 53.11 | 51.02 | qfq | 1,921,001 | 102,558,000 | 1.05% |
| 2024-10-16 | 51.41 | 53.10 | 51.00 | 52.56 | 50.49 | qfq | 1,912,905 | 99,962,997 | 0.46% |
| 2024-10-15 | 52.99 | 54.33 | 52.20 | 52.32 | 50.26 | qfq | 2,064,740 | 109,691,210 | -1.28% |
| 2024-10-14 | 52.00 | 53.45 | 50.10 | 53.00 | 50.91 | qfq | 2,760,338 | 143,352,144 | 1.96% |
| 2024-10-11 | 51.41 | 53.40 | 50.90 | 51.98 | 49.93 | qfq | 2,487,990 | 129,708,961 | 0.35% |
| 2024-10-10 | 51.30 | 53.44 | 51.12 | 51.80 | 49.76 | qfq | 2,801,530 | 146,562,694 | 0.97% |
| 2024-10-09 | 54.71 | 54.71 | 51.00 | 51.30 | 49.28 | qfq | 4,169,121 | 218,660,093 | -8.02% |
| 2024-10-08 | 58.30 | 58.30 | 54.01 | 55.77 | 53.57 | qfq | 5,400,949 | 303,729,259 | 5.23% |
| 2024-09-30 | 49.80 | 53.09 | 48.98 | 53.00 | 50.91 | qfq | 4,758,041 | 244,325,515 | 9.82% |
| 2024-09-27 | 47.27 | 48.98 | 46.52 | 48.26 | 46.36 | qfq | 3,963,555 | 189,198,301 | 4.03% |
| 2024-09-26 | 42.76 | 46.50 | 42.56 | 46.39 | 44.56 | qfq | 3,840,676 | 171,834,602 | 8.44% |
| 2024-09-25 | 43.35 | 43.95 | 42.63 | 42.78 | 41.09 | qfq | 2,697,712 | 116,700,798 | -1.31% |
| 2024-09-24 | 42.90 | 43.89 | 42.21 | 43.35 | 41.64 | qfq | 3,110,658 | 133,694,003 | 2.10% |
| 2024-09-23 | 42.15 | 43.24 | 42.15 | 42.46 | 40.79 | qfq | 1,723,109 | 73,475,388 | 0.76% |
| 2024-09-20 | 42.66 | 42.68 | 41.87 | 42.14 | 40.48 | qfq | 1,121,360 | 47,372,130 | -1.06% |
| 2024-09-19 | 41.13 | 43.35 | 41.01 | 42.59 | 40.91 | qfq | 2,829,032 | 119,947,769 | 3.50% |
| 2024-09-18 | 39.78 | 41.55 | 39.70 | 41.15 | 39.53 | qfq | 1,632,400 | 66,322,017 | 2.93% |
| 2024-09-13 | 39.83 | 40.87 | 39.75 | 39.98 | 38.41 | qfq | 1,678,240 | 67,753,086 | -0.12% |
| 2024-09-12 | 40.55 | 40.83 | 39.97 | 40.03 | 38.45 | qfq | 883,929 | 35,581,648 | -1.50% |
| 2024-09-11 | 39.84 | 41.32 | 39.61 | 40.64 | 39.04 | qfq | 2,170,370 | 88,379,352 | 1.98% |
| 2024-09-10 | 39.93 | 40.48 | 39.40 | 39.85 | 38.28 | qfq | 1,254,414 | 49,916,070 | -0.85% |
| 2024-09-09 | 39.88 | 40.50 | 39.61 | 40.19 | 38.61 | qfq | 1,241,357 | 49,914,729 | 0.55% |
| 2024-09-06 | 40.99 | 40.99 | 39.96 | 39.97 | 38.40 | qfq | 1,383,391 | 55,898,414 | -4.17% |
| 2024-09-05 | 40.29 | 42.15 | 40.27 | 41.71 | 39.49 | qfq | 2,559,164 | 106,336,574 | 3.47% |
| 2024-09-04 | 39.75 | 40.64 | 39.50 | 40.31 | 38.17 | qfq | 2,035,755 | 81,934,279 | 1.26% |
| 2024-09-03 | 38.23 | 40.25 | 38.18 | 39.81 | 37.69 | qfq | 3,412,226 | 135,513,222 | 3.67% |
| 2024-09-02 | 38.17 | 38.88 | 37.80 | 38.40 | 36.36 | qfq | 2,530,720 | 97,183,334 | -0.18% |
| 2024-08-30 | 38.55 | 39.43 | 37.42 | 38.47 | 36.43 | qfq | 3,839,836 | 146,986,503 | 0.05% |
| 2024-08-29 | 37.37 | 38.50 | 37.10 | 38.45 | 36.41 | qfq | 1,312,460 | 49,795,489 | 2.70% |
| 2024-08-28 | 37.07 | 37.65 | 36.75 | 37.44 | 35.45 | qfq | 1,120,718 | 41,759,580 | 1.13% |
| 2024-08-27 | 37.37 | 37.58 | 36.62 | 37.02 | 35.05 | qfq | 1,533,090 | 56,811,337 | -1.41% |
| 2024-08-26 | 38.03 | 38.33 | 37.37 | 37.55 | 35.55 | qfq | 1,464,660 | 55,169,109 | -1.93% |
| 2024-08-23 | 38.20 | 38.66 | 37.91 | 38.29 | 36.26 | qfq | 920,620 | 35,253,280 | -0.10% |
| 2024-08-22 | 39.25 | 39.40 | 37.86 | 38.33 | 36.29 | qfq | 1,760,440 | 67,580,552 | -2.34% |
| 2024-08-21 | 38.74 | 39.30 | 38.45 | 39.25 | 37.16 | qfq | 1,317,576 | 51,359,028 | 0.72% |
| 2024-08-20 | 39.44 | 39.71 | 38.29 | 38.97 | 36.90 | qfq | 2,136,730 | 82,914,474 | -1.12% |
| 2024-08-19 | 38.64 | 40.14 | 38.64 | 39.41 | 37.32 | qfq | 2,425,377 | 95,566,430 | 2.15% |
| 2024-08-16 | 37.99 | 38.97 | 37.76 | 38.58 | 36.53 | qfq | 2,211,292 | 85,186,835 | 1.13% |
| 2024-08-15 | 37.20 | 38.21 | 36.73 | 38.15 | 36.12 | qfq | 2,655,770 | 99,899,630 | 2.01% |
| 2024-08-14 | 37.71 | 38.06 | 37.31 | 37.40 | 35.41 | qfq | 1,091,703 | 40,941,518 | -1.58% |
| 2024-08-13 | 37.65 | 38.15 | 37.10 | 38.00 | 35.98 | qfq | 1,671,697 | 63,097,472 | 0.74% |
| 2024-08-12 | 37.50 | 38.27 | 37.45 | 37.72 | 35.72 | qfq | 1,566,514 | 59,264,419 | -0.08% |
| 2024-08-09 | 38.90 | 39.49 | 37.39 | 37.75 | 35.74 | qfq | 5,084,659 | 193,377,539 | -2.20% |
| 2024-08-08 | 37.46 | 38.78 | 37.43 | 38.60 | 36.55 | qfq | 2,299,527 | 88,232,305 | 2.52% |
| 2024-08-07 | 38.17 | 38.38 | 37.42 | 37.65 | 35.65 | qfq | 1,303,997 | 49,157,023 | -1.34% |
| 2024-08-06 | 37.29 | 38.16 | 37.29 | 38.16 | 36.13 | qfq | 1,961,020 | 74,195,193 | 2.33% |
| 2024-08-05 | 37.19 | 38.42 | 37.09 | 37.29 | 35.31 | qfq | 2,447,424 | 92,490,828 | 0.13% |
| 2024-08-02 | 37.69 | 38.39 | 37.16 | 37.24 | 35.26 | qfq | 1,707,810 | 64,397,931 | -1.59% |
| 2024-08-01 | 37.98 | 38.96 | 37.68 | 37.84 | 35.83 | qfq | 2,047,680 | 78,172,808 | -0.39% |
| 2024-07-31 | 35.87 | 38.48 | 35.78 | 37.99 | 35.97 | qfq | 3,179,882 | 119,079,495 | 6.18% |
| 2024-07-30 | 35.94 | 36.20 | 35.53 | 35.78 | 33.88 | qfq | 1,045,932 | 37,437,134 | -0.89% |
| 2024-07-29 | 36.79 | 36.92 | 36.01 | 36.10 | 34.18 | qfq | 1,818,980 | 66,120,564 | -2.14% |
| 2024-07-26 | 36.52 | 37.15 | 36.52 | 36.89 | 34.93 | qfq | 981,180 | 36,151,207 | 0.16% |
| 2024-07-25 | 36.69 | 37.15 | 36.51 | 36.83 | 34.87 | qfq | 1,382,210 | 50,920,150 | -0.16% |
| 2024-07-24 | 36.89 | 37.34 | 36.50 | 36.89 | 34.93 | qfq | 2,068,650 | 76,278,357 | 0.08% |
| 2024-07-23 | 38.29 | 38.49 | 36.86 | 36.86 | 34.90 | qfq | 2,460,190 | 92,516,931 | -4.33% |
| 2024-07-22 | 39.10 | 39.29 | 38.20 | 38.53 | 36.48 | qfq | 1,939,970 | 75,123,711 | -1.81% |
| 2024-07-19 | 39.11 | 39.34 | 38.72 | 39.24 | 37.16 | qfq | 1,490,440 | 58,250,207 | 0.44% |
| 2024-07-18 | 38.64 | 39.26 | 38.51 | 39.07 | 36.99 | qfq | 1,865,080 | 72,554,283 | -0.36% |
| 2024-07-17 | 38.53 | 39.58 | 37.70 | 39.21 | 37.13 | qfq | 3,425,030 | 132,577,495 | 1.40% |
| 2024-07-16 | 38.90 | 39.07 | 38.48 | 38.67 | 36.62 | qfq | 2,054,320 | 79,603,245 | -2.00% |
| 2024-07-15 | 39.09 | 39.46 | 38.12 | 39.46 | 37.36 | qfq | 3,125,321 | 120,870,250 | -0.35% |
| 2024-07-12 | 40.10 | 40.10 | 39.31 | 39.60 | 37.50 | qfq | 3,853,062 | 152,547,487 | -3.39% |
| 2024-07-11 | 42.50 | 42.60 | 39.19 | 40.99 | 38.81 | qfq | 7,351,803 | 295,880,047 | -3.98% |
| 2024-07-10 | 41.83 | 43.09 | 41.45 | 42.69 | 40.42 | qfq | 2,673,250 | 113,612,901 | 2.74% |
| 2024-07-09 | 40.95 | 41.59 | 40.13 | 41.55 | 39.34 | qfq | 1,895,050 | 77,528,288 | 1.47% |
| 2024-07-08 | 42.17 | 42.21 | 40.74 | 40.95 | 38.77 | qfq | 2,024,830 | 83,508,853 | -3.03% |
| 2024-07-05 | 42.20 | 42.40 | 41.70 | 42.23 | 39.99 | qfq | 926,949 | 38,907,055 | -0.12% |
| 2024-07-04 | 42.97 | 43.00 | 42.00 | 42.28 | 40.03 | qfq | 926,696 | 39,382,066 | -1.33% |
| 2024-07-03 | 42.88 | 43.36 | 42.22 | 42.85 | 40.57 | qfq | 1,060,260 | 45,417,287 | -0.67% |
| 2024-07-02 | 43.45 | 43.58 | 42.50 | 43.14 | 40.85 | qfq | 1,384,156 | 59,464,575 | -0.78% |
| 2024-07-01 | 43.19 | 43.56 | 42.33 | 43.48 | 41.17 | qfq | 1,573,570 | 67,801,241 | 1.66% |
| 2024-06-28 | 43.52 | 44.49 | 42.50 | 42.77 | 40.50 | qfq | 1,797,419 | 77,977,396 | -1.72% |
| 2024-06-27 | 44.00 | 44.10 | 43.02 | 43.52 | 41.21 | qfq | 1,958,253 | 85,262,634 | -1.58% |
| 2024-06-26 | 44.20 | 44.78 | 43.60 | 44.22 | 41.87 | qfq | 2,069,246 | 91,073,202 | -1.34% |
| 2024-06-25 | 44.89 | 45.70 | 44.50 | 44.82 | 42.44 | qfq | 1,037,452 | 46,624,439 | -1.13% |
| 2024-06-24 | 46.12 | 46.99 | 45.23 | 45.33 | 42.92 | qfq | 1,404,760 | 64,545,069 | -2.47% |
| 2024-06-21 | 47.30 | 47.53 | 45.16 | 46.48 | 44.01 | qfq | 2,455,539 | 113,069,530 | -2.41% |
| 2024-06-20 | 47.32 | 48.16 | 47.02 | 47.63 | 45.10 | qfq | 1,439,846 | 68,623,243 | 0.53% |
| 2024-06-19 | 48.59 | 48.69 | 46.88 | 47.38 | 44.86 | qfq | 2,469,456 | 117,186,805 | -2.49% |
| 2024-06-18 | 49.02 | 49.88 | 48.48 | 48.59 | 46.01 | qfq | 1,466,590 | 72,168,031 | -1.88% |
| 2024-06-17 | 48.79 | 50.12 | 48.52 | 49.52 | 46.89 | qfq | 1,788,235 | 88,548,422 | 0.92% |
| 2024-06-14 | 47.08 | 49.23 | 47.01 | 49.07 | 46.46 | qfq | 1,912,817 | 92,321,478 | 3.48% |
| 2024-06-13 | 48.04 | 48.20 | 47.03 | 47.42 | 44.90 | qfq | 1,215,086 | 57,762,391 | -1.23% |
| 2024-06-12 | 47.66 | 48.18 | 47.48 | 48.01 | 45.46 | qfq | 990,474 | 47,531,511 | 0.97% |
| 2024-06-11 | 46.97 | 47.78 | 46.31 | 47.55 | 45.02 | qfq | 1,105,204 | 52,114,842 | 1.60% |
| 2024-06-07 | 47.97 | 48.10 | 46.66 | 46.80 | 44.31 | qfq | 1,367,561 | 64,266,056 | -2.26% |
| 2024-06-06 | 47.88 | 48.55 | 47.56 | 47.88 | 45.34 | qfq | 1,096,940 | 52,538,228 | 0.00% |
| 2024-06-05 | 48.10 | 49.58 | 47.82 | 47.88 | 45.34 | qfq | 2,230,970 | 108,715,243 | -0.62% |
| 2024-06-04 | 46.67 | 48.48 | 46.19 | 48.18 | 45.62 | qfq | 2,095,528 | 99,623,516 | 3.28% |
| 2024-06-03 | 47.01 | 47.47 | 46.34 | 46.65 | 44.17 | qfq | 1,830,050 | 85,552,831 | -0.93% |
| 2024-05-31 | 47.74 | 48.16 | 47.00 | 47.09 | 44.59 | qfq | 1,499,325 | 70,998,347 | -1.90% |
| 2024-05-30 | 47.02 | 48.32 | 46.72 | 48.00 | 45.45 | qfq | 1,412,218 | 67,522,362 | 1.67% |
| 2024-05-29 | 48.10 | 48.10 | 46.86 | 47.21 | 44.70 | qfq | 1,307,797 | 61,844,999 | -1.93% |
| 2024-05-28 | 48.33 | 48.45 | 47.13 | 48.14 | 45.58 | qfq | 1,257,940 | 60,229,547 | -0.64% |
| 2024-05-27 | 48.05 | 48.75 | 47.39 | 48.45 | 45.88 | qfq | 1,424,448 | 68,700,003 | 0.21% |
| 2024-05-24 | 48.26 | 48.80 | 47.81 | 48.35 | 45.78 | qfq | 1,472,086 | 71,240,049 | -30.00% |
| 2024-05-23 | 71.00 | 71.01 | 68.58 | 69.07 | 45.70 | qfq | 1,818,222 | 125,886,401 | -3.10% |
| 2024-05-22 | 72.00 | 72.35 | 70.58 | 71.28 | 47.16 | qfq | 1,141,850 | 81,264,956 | -0.99% |
| 2024-05-21 | 72.71 | 72.80 | 71.52 | 71.99 | 47.63 | qfq | 1,001,027 | 72,063,761 | -0.98% |
| 2024-05-20 | 72.29 | 74.25 | 72.04 | 72.70 | 48.10 | qfq | 1,731,241 | 126,500,599 | 0.99% |
| 2024-05-17 | 71.01 | 72.95 | 70.47 | 71.99 | 47.63 | qfq | 1,830,554 | 130,698,957 | 0.29% |
| 2024-05-16 | 70.46 | 72.40 | 68.37 | 71.78 | 47.49 | qfq | 4,734,638 | 335,474,135 | -1.77% |
| 2024-05-15 | 74.99 | 74.99 | 73.00 | 73.07 | 48.35 | qfq | 1,117,600 | 82,129,749 | -2.01% |
| 2024-05-14 | 74.60 | 75.30 | 73.70 | 74.57 | 49.34 | qfq | 1,253,276 | 93,450,098 | -0.71% |
| 2024-05-13 | 74.65 | 75.38 | 73.24 | 75.10 | 49.69 | qfq | 1,762,331 | 131,250,102 | 0.27% |
| 2024-05-10 | 75.00 | 75.65 | 74.60 | 74.90 | 49.56 | qfq | 881,844 | 66,167,110 | -0.13% |
| 2024-05-09 | 75.50 | 75.80 | 74.50 | 75.00 | 49.62 | qfq | 1,525,584 | 114,518,965 | -0.31% |
| 2024-05-08 | 76.61 | 77.48 | 74.70 | 75.23 | 49.78 | qfq | 1,475,160 | 111,960,509 | -2.39% |
| 2024-05-07 | 75.99 | 77.50 | 75.68 | 77.07 | 50.99 | qfq | 2,041,000 | 156,573,126 | 1.13% |
| 2024-05-06 | 76.40 | 77.38 | 75.47 | 76.21 | 50.42 | qfq | 2,240,901 | 170,800,219 | 0.14% |
| 2024-04-30 | 75.15 | 77.50 | 74.47 | 76.10 | 50.35 | qfq | 1,570,642 | 119,816,567 | 1.44% |
| 2024-04-29 | 74.01 | 75.16 | 73.00 | 75.02 | 49.64 | qfq | 1,901,794 | 141,291,657 | 1.75% |
| 2024-04-26 | 73.30 | 74.74 | 73.18 | 73.73 | 48.78 | qfq | 1,496,687 | 110,824,223 | 0.03% |
| 2024-04-25 | 75.70 | 76.18 | 73.67 | 73.71 | 48.77 | qfq | 1,271,456 | 94,748,447 | -2.63% |
| 2024-04-24 | 77.66 | 77.66 | 72.60 | 75.70 | 50.09 | qfq | 2,861,614 | 213,518,583 | -2.47% |
| 2024-04-23 | 76.90 | 79.18 | 76.70 | 77.62 | 51.36 | qfq | 1,408,400 | 109,596,107 | 0.41% |
| 2024-04-22 | 75.75 | 78.53 | 75.09 | 77.30 | 51.15 | qfq | 2,399,787 | 185,439,124 | 2.03% |
| 2024-04-19 | 74.95 | 75.85 | 74.19 | 75.76 | 50.13 | qfq | 1,189,748 | 89,535,542 | 0.07% |
| 2024-04-18 | 73.78 | 76.80 | 73.27 | 75.71 | 50.09 | qfq | 2,211,476 | 167,216,413 | 1.93% |
| 2024-04-17 | 74.20 | 75.14 | 73.02 | 74.28 | 49.15 | qfq | 1,861,471 | 137,269,729 | 0.72% |
| 2024-04-16 | 73.83 | 76.66 | 73.48 | 73.75 | 48.80 | qfq | 2,822,950 | 211,503,168 | -0.05% |
| 2024-04-15 | 73.34 | 75.05 | 73.00 | 73.79 | 48.82 | qfq | 1,594,212 | 117,998,561 | 0.33% |
| 2024-04-12 | 74.00 | 74.30 | 73.00 | 73.55 | 48.66 | qfq | 893,300 | 65,720,952 | -0.61% |
| 2024-04-11 | 73.85 | 75.66 | 73.73 | 74.00 | 48.96 | qfq | 1,699,415 | 126,743,755 | 0.75% |
| 2024-04-10 | 74.10 | 74.67 | 73.04 | 73.45 | 48.60 | qfq | 1,072,622 | 79,140,196 | -1.13% |
| 2024-04-09 | 74.79 | 75.10 | 73.85 | 74.29 | 49.15 | qfq | 1,714,282 | 127,428,299 | -0.79% |
| 2024-04-08 | 76.46 | 76.68 | 73.23 | 74.88 | 49.54 | qfq | 2,035,978 | 152,061,828 | -1.98% |
| 2024-04-03 | 75.00 | 76.55 | 74.52 | 76.39 | 50.54 | qfq | 1,869,895 | 141,798,676 | 1.43% |
| 2024-04-02 | 75.14 | 76.60 | 74.98 | 75.31 | 49.83 | qfq | 2,381,030 | 180,663,919 | -0.86% |
| 2024-04-01 | 75.10 | 76.50 | 74.42 | 75.96 | 50.26 | qfq | 2,632,528 | 199,363,733 | 0.88% |
| 2024-03-29 | 76.10 | 76.16 | 73.83 | 75.30 | 49.82 | qfq | 2,489,346 | 186,386,622 | -1.05% |
| 2024-03-28 | 76.74 | 77.68 | 75.41 | 76.10 | 50.35 | qfq | 5,395,792 | 412,990,708 | 0.57% |
| 2024-03-27 | 72.93 | 75.67 | 72.59 | 75.67 | 50.07 | qfq | 3,088,900 | 231,881,976 | 10.00% |
| 2024-03-26 | 67.07 | 69.53 | 66.96 | 68.79 | 45.51 | qfq | 2,167,579 | 148,170,200 | 3.58% |
| 2024-03-25 | 65.85 | 68.28 | 65.42 | 66.41 | 43.94 | qfq | 1,520,624 | 101,757,490 | 0.62% |
| 2024-03-22 | 67.29 | 67.39 | 65.58 | 66.00 | 43.67 | qfq | 876,600 | 57,992,701 | -1.87% |
| 2024-03-21 | 67.95 | 68.48 | 66.00 | 67.26 | 44.50 | qfq | 1,212,800 | 81,353,411 | -1.02% |
| 2024-03-20 | 69.09 | 69.09 | 67.70 | 67.95 | 44.96 | qfq | 1,000,894 | 68,284,450 | -1.68% |
| 2024-03-19 | 68.80 | 69.68 | 68.60 | 69.11 | 45.73 | qfq | 1,051,575 | 72,795,092 | -0.17% |
| 2024-03-18 | 71.49 | 71.81 | 68.54 | 69.23 | 45.81 | qfq | 1,893,245 | 131,189,318 | -3.19% |
| 2024-03-15 | 70.51 | 72.00 | 70.01 | 71.51 | 47.31 | qfq | 619,600 | 43,939,683 | 1.38% |
| 2024-03-14 | 71.90 | 72.08 | 70.22 | 70.54 | 46.67 | qfq | 728,539 | 51,749,253 | -2.50% |
| 2024-03-13 | 70.51 | 74.85 | 70.01 | 72.35 | 47.87 | qfq | 1,809,167 | 131,774,657 | 2.76% |
| 2024-03-12 | 69.26 | 71.00 | 68.69 | 70.41 | 46.59 | qfq | 1,214,750 | 85,410,866 | 1.93% |
| 2024-03-11 | 66.92 | 69.49 | 66.67 | 69.08 | 45.71 | qfq | 1,108,451 | 75,947,983 | 2.80% |
| 2024-03-08 | 68.14 | 68.46 | 65.91 | 67.20 | 44.46 | qfq | 1,048,782 | 70,252,670 | -1.47% |
| 2024-03-07 | 68.80 | 69.35 | 68.17 | 68.20 | 45.12 | qfq | 627,700 | 43,180,229 | -0.92% |
| 2024-03-06 | 69.10 | 69.61 | 67.85 | 68.83 | 45.54 | qfq | 728,392 | 50,008,895 | -1.26% |
| 2024-03-05 | 69.90 | 70.24 | 69.00 | 69.71 | 46.12 | qfq | 971,367 | 67,747,352 | -0.40% |
| 2024-03-04 | 67.96 | 70.34 | 67.63 | 69.99 | 46.31 | qfq | 1,533,115 | 106,122,279 | 2.47% |
| 2024-03-01 | 68.67 | 69.29 | 67.83 | 68.30 | 45.19 | qfq | 1,332,725 | 91,289,857 | -0.58% |
| 2024-02-29 | 66.50 | 68.70 | 66.04 | 68.70 | 45.46 | qfq | 1,385,318 | 93,663,088 | 1.78% |
| 2024-02-28 | 69.19 | 69.67 | 67.50 | 67.50 | 44.66 | qfq | 1,483,075 | 101,583,665 | -2.43% |
| 2024-02-27 | 69.44 | 69.44 | 68.21 | 69.18 | 45.77 | qfq | 1,050,137 | 72,175,849 | -0.46% |
| 2024-02-26 | 69.35 | 69.69 | 68.06 | 69.50 | 45.98 | qfq | 686,712 | 47,316,882 | 0.22% |
| 2024-02-23 | 69.70 | 69.70 | 68.20 | 69.35 | 45.89 | qfq | 813,323 | 55,978,076 | -0.50% |
| 2024-02-22 | 70.27 | 70.40 | 69.00 | 69.70 | 46.12 | qfq | 537,591 | 37,339,411 | -0.66% |
| 2024-02-21 | 69.59 | 71.98 | 68.20 | 70.16 | 46.42 | qfq | 1,062,353 | 74,853,457 | 0.82% |
| 2024-02-20 | 69.20 | 69.80 | 68.00 | 69.59 | 46.04 | qfq | 920,250 | 63,548,131 | 0.42% |
| 2024-02-19 | 70.86 | 73.27 | 68.81 | 69.30 | 45.85 | qfq | 1,246,417 | 87,413,283 | -2.16% |
| 2024-02-08 | 70.40 | 74.10 | 70.30 | 70.83 | 46.86 | qfq | 1,570,473 | 114,010,403 | -0.16% |
| 2024-02-07 | 66.80 | 71.96 | 66.60 | 70.94 | 46.94 | qfq | 1,662,060 | 116,992,900 | 5.94% |
| 2024-02-06 | 62.00 | 67.20 | 59.27 | 66.96 | 44.30 | qfq | 1,610,395 | 102,728,781 | 8.97% |
| 2024-02-05 | 63.00 | 63.30 | 60.30 | 61.45 | 40.66 | qfq | 1,183,619 | 72,886,002 | -3.17% |
| 2024-02-02 | 64.00 | 65.50 | 61.25 | 63.46 | 41.99 | qfq | 907,250 | 57,725,240 | -0.61% |
| 2024-02-01 | 61.66 | 64.80 | 61.48 | 63.85 | 42.25 | qfq | 1,259,369 | 79,507,669 | 3.18% |
| 2024-01-31 | 63.25 | 64.50 | 61.64 | 61.88 | 40.94 | qfq | 945,465 | 59,466,759 | -2.84% |
| 2024-01-30 | 67.26 | 67.26 | 62.23 | 63.69 | 42.14 | qfq | 2,097,611 | 134,873,401 | -5.34% |
| 2024-01-29 | 68.96 | 69.59 | 66.65 | 67.28 | 44.52 | qfq | 1,037,766 | 70,327,683 | -2.45% |
| 2024-01-26 | 68.10 | 69.90 | 67.60 | 68.97 | 45.63 | qfq | 811,696 | 56,097,875 | 0.25% |
| 2024-01-25 | 68.72 | 69.17 | 66.40 | 68.80 | 45.52 | qfq | 1,190,784 | 80,487,697 | -0.06% |
| 2024-01-24 | 68.22 | 70.45 | 66.50 | 68.84 | 45.55 | qfq | 812,158 | 55,621,423 | 0.94% |
| 2024-01-23 | 68.00 | 68.69 | 66.80 | 68.20 | 45.12 | qfq | 825,271 | 55,779,880 | 0.37% |
| 2024-01-22 | 72.49 | 72.49 | 67.70 | 67.95 | 44.96 | qfq | 1,288,915 | 89,712,885 | -6.35% |
| 2024-01-19 | 71.75 | 73.50 | 70.65 | 72.56 | 48.01 | qfq | 1,423,319 | 103,211,699 | 1.13% |
| 2024-01-18 | 71.18 | 72.16 | 69.74 | 71.75 | 47.47 | qfq | 1,258,697 | 89,138,440 | 0.01% |
| 2024-01-17 | 72.11 | 74.00 | 71.25 | 71.74 | 47.47 | qfq | 2,051,250 | 149,425,715 | -0.53% |
| 2024-01-16 | 70.29 | 72.50 | 70.29 | 72.12 | 47.72 | qfq | 1,645,778 | 117,649,170 | 1.62% |
| 2024-01-15 | 68.77 | 73.00 | 68.77 | 70.97 | 46.96 | qfq | 2,374,096 | 169,475,549 | 0.98% |
| 2024-01-12 | 67.95 | 73.50 | 67.95 | 70.28 | 46.50 | qfq | 2,993,467 | 213,224,250 | 3.70% |
| 2024-01-11 | 68.00 | 68.83 | 66.70 | 67.77 | 44.84 | qfq | 2,238,799 | 151,635,679 | -1.85% |
| 2024-01-10 | 64.00 | 69.05 | 63.53 | 69.05 | 45.69 | qfq | 2,393,701 | 158,536,571 | 7.22% |
| 2024-01-09 | 65.73 | 65.97 | 64.00 | 64.40 | 42.61 | qfq | 1,227,150 | 79,370,957 | -2.02% |
| 2024-01-08 | 66.33 | 67.61 | 65.71 | 65.73 | 43.49 | qfq | 960,845 | 64,047,719 | -2.78% |
| 2024-01-05 | 68.00 | 68.79 | 66.80 | 67.61 | 44.73 | qfq | 1,105,273 | 74,597,558 | -0.57% |
| 2024-01-04 | 69.38 | 69.38 | 67.40 | 68.00 | 44.99 | qfq | 1,094,510 | 74,427,088 | -2.05% |
| 2024-01-03 | 70.50 | 70.82 | 68.58 | 69.42 | 45.93 | qfq | 1,776,350 | 123,130,692 | -2.12% |
| 2024-01-02 | 69.16 | 71.28 | 67.00 | 70.92 | 46.92 | qfq | 2,072,683 | 144,346,208 | 2.07% |
| 2023-12-29 | 66.68 | 70.50 | 66.18 | 69.48 | 45.97 | qfq | 1,917,130 | 132,247,954 | 3.70% |
| 2023-12-28 | 66.09 | 68.14 | 64.90 | 67.00 | 44.33 | qfq | 2,016,150 | 134,035,816 | 1.38% |
| 2023-12-27 | 65.10 | 66.15 | 64.57 | 66.09 | 43.73 | qfq | 1,280,199 | 83,953,378 | 0.76% |
| 2023-12-26 | 66.99 | 67.77 | 64.90 | 65.59 | 43.40 | qfq | 1,074,188 | 70,600,336 | -2.06% |
| 2023-12-25 | 68.71 | 68.93 | 66.30 | 66.97 | 44.31 | qfq | 1,102,400 | 73,979,748 | -1.56% |
| 2023-12-22 | 68.87 | 69.03 | 67.30 | 68.03 | 45.01 | qfq | 1,027,100 | 69,773,493 | -1.19% |
| 2023-12-21 | 68.28 | 69.19 | 66.86 | 68.85 | 45.55 | qfq | 877,195 | 59,516,638 | 1.18% |
| 2023-12-20 | 70.08 | 70.27 | 67.90 | 68.05 | 45.03 | qfq | 989,500 | 68,046,660 | -2.92% |
| 2023-12-19 | 71.10 | 71.39 | 69.10 | 70.10 | 46.38 | qfq | 982,995 | 68,548,733 | 0.00% |
| 2023-12-18 | 70.80 | 71.22 | 69.26 | 70.10 | 46.38 | qfq | 1,222,550 | 86,160,804 | -0.99% |
| 2023-12-15 | 70.80 | 71.60 | 70.19 | 70.80 | 46.84 | qfq | 802,789 | 56,983,163 | -0.28% |
| 2023-12-14 | 71.50 | 72.00 | 70.47 | 71.00 | 46.98 | qfq | 965,061 | 68,643,411 | -0.84% |
| 2023-12-13 | 73.20 | 73.29 | 71.60 | 71.60 | 47.37 | qfq | 916,045 | 66,031,733 | -2.16% |
| 2023-12-12 | 72.97 | 73.64 | 71.68 | 73.18 | 48.42 | qfq | 1,111,970 | 80,790,815 | 0.25% |
| 2023-12-11 | 73.05 | 74.20 | 71.88 | 73.00 | 48.30 | qfq | 1,693,300 | 124,108,385 | -0.52% |
| 2023-12-08 | 74.50 | 74.50 | 71.75 | 73.38 | 48.55 | qfq | 2,372,131 | 173,022,892 | -1.89% |
| 2023-12-07 | 76.36 | 76.36 | 73.89 | 74.79 | 49.48 | qfq | 963,360 | 72,013,612 | -1.57% |
| 2023-12-06 | 77.61 | 77.99 | 75.10 | 75.98 | 50.27 | qfq | 944,056 | 71,720,833 | -2.08% |
| 2023-12-05 | 78.17 | 79.00 | 77.59 | 77.59 | 51.34 | qfq | 581,932 | 45,554,588 | -0.78% |
| 2023-12-04 | 79.62 | 79.75 | 77.52 | 78.20 | 51.74 | qfq | 1,375,137 | 107,717,036 | -1.97% |
| 2023-12-01 | 81.36 | 81.48 | 79.63 | 79.77 | 52.78 | qfq | 1,151,205 | 92,437,775 | -1.62% |
| 2023-11-30 | 81.60 | 82.52 | 80.52 | 81.08 | 53.65 | qfq | 718,450 | 58,526,423 | -0.64% |
| 2023-11-29 | 80.45 | 81.75 | 79.66 | 81.60 | 53.99 | qfq | 777,189 | 62,923,410 | 1.13% |
| 2023-11-28 | 80.50 | 80.99 | 79.71 | 80.69 | 53.39 | qfq | 401,744 | 32,269,044 | 0.69% |
| 2023-11-27 | 80.70 | 80.95 | 79.60 | 80.14 | 53.02 | qfq | 523,932 | 41,989,355 | -0.69% |
| 2023-11-24 | 80.76 | 81.20 | 79.95 | 80.70 | 53.39 | qfq | 625,150 | 50,453,510 | -0.37% |
| 2023-11-23 | 79.16 | 81.10 | 78.60 | 81.00 | 53.59 | qfq | 900,135 | 72,113,914 | 2.32% |
| 2023-11-22 | 78.22 | 79.65 | 77.83 | 79.16 | 52.38 | qfq | 516,900 | 40,771,641 | 0.82% |
| 2023-11-21 | 79.02 | 79.76 | 78.30 | 78.52 | 51.95 | qfq | 843,092 | 66,631,909 | -0.60% |
| 2023-11-20 | 78.94 | 79.79 | 78.66 | 78.99 | 52.26 | qfq | 598,303 | 47,366,830 | 0.16% |
| 2023-11-17 | 78.60 | 79.58 | 77.90 | 78.86 | 52.18 | qfq | 762,769 | 60,044,224 | -0.11% |
| 2023-11-16 | 79.66 | 80.70 | 78.76 | 78.95 | 52.24 | qfq | 525,750 | 41,831,229 | -0.77% |
| 2023-11-15 | 80.20 | 81.00 | 78.93 | 79.56 | 52.64 | qfq | 1,115,418 | 88,884,934 | -0.75% |
| 2023-11-14 | 82.51 | 82.76 | 79.95 | 80.16 | 53.04 | qfq | 1,057,468 | 85,210,770 | -2.86% |
| 2023-11-13 | 83.35 | 83.37 | 81.50 | 82.52 | 54.60 | qfq | 1,799,468 | 148,287,395 | -1.17% |
| 2023-11-10 | 80.43 | 84.55 | 79.42 | 83.50 | 55.25 | qfq | 2,322,553 | 191,168,435 | 3.74% |
| 2023-11-09 | 82.19 | 82.58 | 80.14 | 80.49 | 53.26 | qfq | 1,183,219 | 95,570,117 | -2.31% |
| 2023-11-08 | 81.08 | 82.99 | 80.30 | 82.39 | 54.51 | qfq | 1,239,225 | 101,370,251 | 1.63% |
| 2023-11-07 | 78.21 | 81.60 | 77.99 | 81.07 | 53.64 | qfq | 1,663,405 | 133,645,969 | 3.66% |
| 2023-11-06 | 78.78 | 79.00 | 77.16 | 78.21 | 51.75 | qfq | 1,334,244 | 104,300,771 | -0.20% |
| 2023-11-03 | 77.40 | 79.66 | 77.40 | 78.37 | 51.85 | qfq | 1,514,573 | 119,340,459 | 0.24% |
| 2023-11-02 | 77.03 | 78.78 | 76.26 | 78.18 | 51.73 | qfq | 1,364,228 | 106,300,730 | 1.52% |
| 2023-11-01 | 79.38 | 80.02 | 76.22 | 77.01 | 50.95 | qfq | 1,736,450 | 134,343,655 | -2.33% |
| 2023-10-31 | 78.99 | 79.33 | 77.30 | 78.85 | 52.17 | qfq | 931,238 | 73,010,226 | 0.48% |
| 2023-10-30 | 79.48 | 79.66 | 76.82 | 78.47 | 51.92 | qfq | 1,562,814 | 122,346,347 | -1.15% |
| 2023-10-27 | 75.78 | 80.00 | 75.42 | 79.38 | 52.52 | qfq | 1,573,119 | 123,171,542 | 5.10% |
| 2023-10-26 | 71.83 | 75.77 | 71.08 | 75.53 | 49.97 | qfq | 1,649,855 | 123,380,543 | 5.15% |
| 2023-10-25 | 70.46 | 72.38 | 69.26 | 71.83 | 47.53 | qfq | 815,639 | 58,170,961 | 1.96% |
| 2023-10-24 | 70.89 | 71.39 | 69.74 | 70.45 | 46.61 | qfq | 880,723 | 62,003,186 | -0.62% |
| 2023-10-23 | 70.50 | 72.30 | 69.90 | 70.89 | 46.90 | qfq | 652,900 | 46,406,293 | 0.20% |
| 2023-10-20 | 72.00 | 72.20 | 70.70 | 70.75 | 46.81 | qfq | 560,021 | 39,952,020 | -0.87% |
| 2023-10-19 | 71.60 | 72.52 | 70.66 | 71.37 | 47.22 | qfq | 630,568 | 45,188,612 | -0.74% |
| 2023-10-18 | 74.22 | 74.22 | 71.70 | 71.90 | 47.57 | qfq | 576,435 | 41,703,301 | -2.31% |
| 2023-10-17 | 73.99 | 73.99 | 71.57 | 73.60 | 48.70 | qfq | 871,809 | 63,498,452 | -0.53% |
| 2023-10-16 | 72.10 | 74.97 | 71.61 | 73.99 | 48.96 | qfq | 2,103,782 | 154,808,162 | 4.21% |
| 2023-10-13 | 71.71 | 72.00 | 70.26 | 71.00 | 46.98 | qfq | 636,850 | 45,083,108 | -1.48% |
| 2023-10-12 | 72.80 | 73.31 | 71.60 | 72.07 | 47.68 | qfq | 712,850 | 51,443,983 | -0.57% |
| 2023-10-11 | 73.01 | 73.20 | 72.00 | 72.48 | 47.96 | qfq | 796,296 | 57,683,197 | -0.52% |
| 2023-10-10 | 74.39 | 74.88 | 72.70 | 72.86 | 48.21 | qfq | 719,950 | 52,876,736 | -2.06% |
| 2023-10-09 | 74.80 | 74.99 | 72.80 | 74.39 | 49.22 | qfq | 766,199 | 56,767,171 | 0.04% |
| 2023-09-28 | 74.21 | 76.10 | 74.11 | 74.36 | 49.20 | qfq | 773,350 | 58,236,627 | -0.17% |
| 2023-09-27 | 74.20 | 75.22 | 73.80 | 74.49 | 49.29 | qfq | 444,116 | 33,118,406 | 0.76% |
| 2023-09-26 | 74.89 | 74.89 | 73.63 | 73.93 | 48.92 | qfq | 505,300 | 37,427,053 | -1.45% |
| 2023-09-25 | 75.98 | 75.98 | 74.72 | 75.02 | 49.64 | qfq | 719,750 | 54,148,849 | -0.83% |
| 2023-09-22 | 78.52 | 78.64 | 75.40 | 75.65 | 50.05 | qfq | 1,340,550 | 102,559,364 | -3.63% |
| 2023-09-21 | 78.20 | 79.31 | 77.20 | 78.50 | 51.94 | qfq | 1,003,050 | 78,257,075 | 0.14% |
| 2023-09-20 | 76.62 | 79.62 | 76.01 | 78.39 | 51.87 | qfq | 1,436,791 | 111,995,194 | 2.31% |
| 2023-09-19 | 75.11 | 77.30 | 74.00 | 76.62 | 50.70 | qfq | 1,739,704 | 132,028,666 | 4.05% |
| 2023-09-18 | 71.96 | 73.90 | 71.44 | 73.64 | 48.72 | qfq | 883,251 | 64,376,617 | 2.35% |
| 2023-09-15 | 73.13 | 73.90 | 71.45 | 71.95 | 47.61 | qfq | 1,160,900 | 83,895,878 | -2.24% |
| 2023-09-14 | 73.98 | 74.45 | 73.10 | 73.60 | 48.70 | qfq | 567,900 | 41,821,842 | -0.42% |
| 2023-09-13 | 76.00 | 76.19 | 73.27 | 73.91 | 48.90 | qfq | 821,400 | 60,961,131 | -2.31% |
| 2023-09-12 | 75.81 | 76.70 | 75.50 | 75.66 | 50.06 | qfq | 403,600 | 30,688,599 | -0.45% |
| 2023-09-11 | 77.00 | 77.80 | 75.50 | 76.00 | 50.29 | qfq | 934,097 | 71,168,557 | -1.76% |
| 2023-09-08 | 76.74 | 77.54 | 76.13 | 77.36 | 51.18 | qfq | 440,300 | 33,863,723 | 0.00% |
| 2023-09-07 | 79.00 | 79.00 | 77.00 | 77.36 | 51.18 | qfq | 546,000 | 42,432,365 | -2.08% |
| 2023-09-06 | 78.20 | 79.30 | 78.09 | 79.00 | 52.27 | qfq | 543,300 | 42,857,806 | 0.77% |
| 2023-09-05 | 78.64 | 78.98 | 78.00 | 78.40 | 51.87 | qfq | 521,471 | 40,964,368 | -0.25% |
| 2023-09-04 | 78.40 | 79.20 | 77.27 | 78.60 | 52.01 | qfq | 907,900 | 71,284,349 | 1.58% |
| 2023-09-01 | 76.80 | 78.90 | 76.18 | 77.38 | 51.20 | qfq | 994,845 | 77,212,229 | 1.62% |
| 2023-08-31 | 75.90 | 77.12 | 75.40 | 76.15 | 50.38 | qfq | 461,365 | 35,071,129 | -0.51% |
| 2023-08-30 | 74.73 | 77.10 | 73.45 | 76.54 | 50.64 | qfq | 1,045,259 | 79,436,583 | 2.44% |
| 2023-08-29 | 75.00 | 75.42 | 74.11 | 74.72 | 49.44 | qfq | 738,600 | 55,054,768 | -0.59% |
| 2023-08-28 | 77.85 | 78.85 | 74.58 | 75.16 | 49.73 | qfq | 876,362 | 66,317,475 | 0.48% |
| 2023-08-25 | 76.50 | 76.79 | 74.42 | 74.80 | 49.49 | qfq | 456,750 | 34,434,389 | -2.22% |
| 2023-08-24 | 75.60 | 76.88 | 75.00 | 76.50 | 50.62 | qfq | 619,239 | 47,098,641 | 2.14% |
| 2023-08-23 | 76.60 | 76.62 | 74.88 | 74.90 | 49.56 | qfq | 695,238 | 52,440,807 | -1.98% |
| 2023-08-22 | 77.11 | 77.70 | 75.20 | 76.41 | 50.56 | qfq | 900,705 | 68,761,303 | -0.91% |
| 2023-08-21 | 76.53 | 78.48 | 75.93 | 77.11 | 51.02 | qfq | 700,556 | 54,139,946 | 0.76% |
| 2023-08-18 | 78.96 | 78.96 | 76.51 | 76.53 | 50.64 | qfq | 1,001,899 | 77,640,134 | -2.41% |
| 2023-08-17 | 78.30 | 78.87 | 77.76 | 78.42 | 51.89 | qfq | 536,650 | 42,055,159 | 0.05% |
| 2023-08-16 | 78.74 | 79.22 | 78.00 | 78.38 | 51.86 | qfq | 651,998 | 51,203,923 | -0.86% |
| 2023-08-15 | 79.87 | 80.30 | 78.78 | 79.06 | 52.31 | qfq | 762,100 | 60,700,078 | -1.03% |
| 2023-08-14 | 80.00 | 80.32 | 78.32 | 79.88 | 52.85 | qfq | 800,091 | 63,450,563 | -0.60% |
| 2023-08-11 | 81.50 | 81.60 | 80.20 | 80.36 | 53.17 | qfq | 668,750 | 54,027,610 | -0.90% |
| 2023-08-10 | 80.40 | 81.58 | 80.01 | 81.09 | 53.65 | qfq | 764,366 | 61,760,277 | 0.23% |
| 2023-08-09 | 80.67 | 81.00 | 80.21 | 80.90 | 53.53 | qfq | 761,650 | 61,470,017 | 0.29% |
| 2023-08-08 | 80.51 | 81.99 | 80.00 | 80.67 | 53.38 | qfq | 1,344,533 | 108,959,814 | 0.22% |
| 2023-08-07 | 81.60 | 82.20 | 80.20 | 80.49 | 53.26 | qfq | 1,607,194 | 130,139,626 | -1.37% |
| 2023-08-04 | 83.00 | 83.28 | 81.31 | 81.61 | 54.00 | qfq | 1,276,261 | 104,565,733 | -0.46% |
| 2023-08-03 | 84.46 | 84.58 | 81.65 | 81.99 | 54.25 | qfq | 2,360,350 | 194,793,664 | -3.31% |
| 2023-08-02 | 85.13 | 85.20 | 84.00 | 84.80 | 56.11 | qfq | 935,992 | 79,267,605 | -0.40% |
| 2023-08-01 | 85.39 | 86.49 | 84.88 | 85.14 | 56.33 | qfq | 1,258,418 | 107,763,003 | -0.33% |
| 2023-07-31 | 85.71 | 86.77 | 83.88 | 85.42 | 56.52 | qfq | 1,319,133 | 112,192,770 | 0.18% |
| 2023-07-28 | 85.79 | 86.60 | 85.10 | 85.27 | 56.42 | qfq | 1,068,098 | 91,556,144 | -0.61% |
| 2023-07-27 | 85.16 | 85.99 | 84.00 | 85.79 | 56.76 | qfq | 742,000 | 63,523,217 | 0.76% |
| 2023-07-26 | 85.20 | 86.47 | 84.40 | 85.14 | 56.33 | qfq | 964,843 | 82,670,087 | 0.26% |
| 2023-07-25 | 85.60 | 86.25 | 84.03 | 84.92 | 56.19 | qfq | 860,219 | 73,316,540 | -0.15% |
| 2023-07-24 | 86.69 | 86.69 | 84.80 | 85.05 | 56.27 | qfq | 537,037 | 45,829,593 | -2.47% |
| 2023-07-21 | 84.97 | 87.90 | 84.30 | 87.20 | 57.70 | qfq | 769,252 | 66,694,589 | 2.25% |
| 2023-07-20 | 85.76 | 86.30 | 85.06 | 85.28 | 56.43 | qfq | 384,701 | 32,989,682 | -0.56% |
| 2023-07-19 | 85.80 | 86.49 | 84.80 | 85.76 | 56.74 | qfq | 486,002 | 41,597,555 | 0.33% |
| 2023-07-18 | 85.15 | 86.50 | 84.15 | 85.48 | 56.56 | qfq | 660,669 | 56,625,257 | 0.38% |