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
中瓷电子003031.SZ
最近收盘价107.282026-07-17
最近交易日2026-07-17
成交量（股）9,657,461
成交额（元）1,077,241,384
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-02 | 2026-06-10 | cash_dividend | 0.44 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-05 | 2025-06-12 | cash_dividend | 0.42 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-04 | 2024-06-11 | cash_dividend | 0.39 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-04 | 2024-06-11 | 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 | 118.70 | 119.19 | 107.28 | 107.28 | 107.28 | qfq | 9,657,461 | 1,077,241,384 | -10.00% |
| 2026-07-16 | 125.76 | 128.31 | 117.94 | 119.20 | 119.20 | qfq | 10,685,206 | 1,308,941,504 | -7.67% |
| 2026-07-15 | 139.12 | 142.44 | 128.60 | 129.10 | 129.10 | qfq | 7,303,616 | 973,854,619 | -6.46% |
| 2026-07-14 | 133.08 | 138.80 | 128.29 | 138.02 | 138.02 | qfq | 8,953,014 | 1,200,264,394 | 5.04% |
| 2026-07-13 | 139.45 | 143.50 | 131.02 | 131.40 | 131.40 | qfq | 9,243,695 | 1,259,873,652 | -7.49% |
| 2026-07-10 | 152.01 | 155.76 | 141.50 | 142.04 | 142.04 | qfq | 10,358,831 | 1,552,601,628 | -5.62% |
| 2026-07-09 | 144.79 | 150.61 | 138.56 | 150.50 | 150.50 | qfq | 10,544,922 | 1,532,437,549 | 6.03% |
| 2026-07-08 | 148.31 | 149.90 | 138.80 | 141.94 | 141.94 | qfq | 7,593,898 | 1,092,969,942 | -3.76% |
| 2026-07-07 | 150.46 | 153.33 | 144.37 | 147.48 | 147.48 | qfq | 7,082,536 | 1,053,031,747 | -2.52% |
| 2026-07-06 | 159.01 | 161.05 | 145.98 | 151.29 | 151.29 | qfq | 7,730,543 | 1,171,619,555 | -3.62% |
| 2026-07-03 | 161.00 | 162.99 | 154.01 | 156.98 | 156.98 | qfq | 7,682,374 | 1,216,708,788 | -1.52% |
| 2026-07-02 | 165.00 | 167.98 | 158.21 | 159.40 | 159.40 | qfq | 10,420,685 | 1,694,108,905 | -7.74% |
| 2026-07-01 | 180.32 | 181.20 | 171.38 | 172.78 | 172.78 | qfq | 10,017,345 | 1,755,360,177 | -4.17% |
| 2026-06-30 | 169.56 | 182.80 | 164.80 | 180.30 | 180.30 | qfq | 11,382,481 | 1,998,639,462 | 5.84% |
| 2026-06-29 | 182.81 | 188.89 | 165.07 | 170.35 | 170.35 | qfq | 16,631,663 | 2,890,598,363 | -6.96% |
| 2026-06-26 | 189.05 | 191.00 | 176.58 | 183.10 | 183.10 | qfq | 15,396,324 | 2,833,013,799 | -6.38% |
| 2026-06-25 | 193.51 | 198.00 | 188.01 | 195.57 | 195.57 | qfq | 16,171,089 | 3,118,327,159 | 0.81% |
| 2026-06-24 | 186.00 | 194.90 | 181.08 | 194.00 | 194.00 | qfq | 17,573,510 | 3,327,852,410 | 3.50% |
| 2026-06-23 | 204.00 | 205.95 | 185.80 | 187.44 | 187.44 | qfq | 26,224,313 | 5,097,908,703 | -3.34% |
| 2026-06-22 | 191.01 | 193.92 | 191.01 | 193.92 | 193.92 | qfq | 8,521,908 | 1,647,924,356 | 10.00% |
| 2026-06-18 | 160.58 | 176.29 | 160.50 | 176.29 | 176.29 | qfq | 15,847,766 | 2,693,468,294 | 10.00% |
| 2026-06-17 | 156.40 | 160.60 | 154.00 | 160.26 | 160.26 | qfq | 14,322,777 | 2,253,608,401 | -0.47% |
| 2026-06-16 | 152.00 | 162.00 | 150.68 | 161.01 | 161.01 | qfq | 18,628,699 | 2,916,402,447 | 7.01% |
| 2026-06-15 | 142.80 | 150.50 | 137.88 | 150.46 | 150.46 | qfq | 16,305,386 | 2,367,621,849 | 4.49% |
| 2026-06-12 | 148.13 | 153.50 | 143.89 | 144.00 | 144.00 | qfq | 14,081,123 | 2,088,382,194 | -0.68% |
| 2026-06-11 | 140.00 | 147.99 | 140.00 | 144.98 | 144.98 | qfq | 12,095,380 | 1,742,368,627 | 3.56% |
| 2026-06-10 | 142.90 | 143.28 | 139.00 | 140.00 | 140.00 | qfq | 7,460,666 | 1,050,918,588 | -2.64% |
| 2026-06-09 | 137.21 | 145.58 | 133.65 | 143.79 | 143.35 | qfq | 10,960,504 | 1,536,808,560 | 6.55% |
| 2026-06-08 | 133.33 | 140.50 | 132.20 | 134.95 | 134.54 | qfq | 10,400,439 | 1,418,486,614 | -5.36% |
| 2026-06-05 | 144.00 | 150.17 | 141.52 | 142.59 | 142.15 | qfq | 10,801,303 | 1,577,829,038 | -2.89% |
| 2026-06-04 | 141.00 | 148.60 | 139.61 | 146.84 | 146.39 | qfq | 11,260,445 | 1,627,301,066 | 1.92% |
| 2026-06-03 | 145.00 | 151.05 | 141.14 | 144.07 | 143.63 | qfq | 13,689,424 | 2,008,474,224 | 1.43% |
| 2026-06-02 | 137.71 | 143.35 | 134.00 | 142.04 | 141.61 | qfq | 10,842,285 | 1,517,154,849 | 3.90% |
| 2026-06-01 | 141.59 | 144.22 | 136.00 | 136.71 | 136.29 | qfq | 11,962,635 | 1,666,709,868 | -3.66% |
| 2026-05-29 | 153.40 | 154.00 | 140.08 | 141.90 | 141.47 | qfq | 14,088,259 | 2,041,626,420 | -6.69% |
| 2026-05-28 | 147.31 | 153.14 | 143.50 | 152.07 | 151.60 | qfq | 12,105,491 | 1,808,050,106 | 3.31% |
| 2026-05-27 | 149.60 | 153.33 | 145.61 | 147.20 | 146.75 | qfq | 13,282,647 | 1,981,198,681 | -1.64% |
| 2026-05-26 | 154.51 | 156.50 | 147.36 | 149.66 | 149.20 | qfq | 13,764,569 | 2,071,244,979 | -4.60% |
| 2026-05-25 | 158.69 | 159.80 | 150.95 | 156.88 | 156.40 | qfq | 13,885,777 | 2,153,244,832 | -1.14% |
| 2026-05-22 | 153.45 | 160.88 | 150.20 | 158.69 | 158.20 | qfq | 16,744,898 | 2,597,660,870 | 3.41% |
| 2026-05-21 | 165.25 | 168.00 | 152.76 | 153.45 | 152.98 | qfq | 16,563,019 | 2,652,360,278 | -6.91% |
| 2026-05-20 | 171.99 | 173.99 | 161.56 | 164.84 | 164.34 | qfq | 13,770,216 | 2,281,743,908 | -4.40% |
| 2026-05-19 | 170.00 | 175.97 | 160.00 | 172.42 | 171.89 | qfq | 14,878,707 | 2,506,306,248 | 0.64% |
| 2026-05-18 | 156.66 | 174.60 | 156.66 | 171.33 | 170.81 | qfq | 16,670,474 | 2,817,796,099 | 6.68% |
| 2026-05-15 | 165.00 | 169.00 | 153.80 | 160.60 | 160.11 | qfq | 19,014,944 | 3,043,827,277 | -3.31% |
| 2026-05-14 | 152.87 | 166.09 | 152.00 | 166.09 | 165.58 | qfq | 16,816,601 | 2,729,871,793 | 10.00% |
| 2026-05-13 | 150.00 | 154.50 | 146.77 | 150.99 | 150.53 | qfq | 13,181,978 | 1,988,499,495 | -0.42% |
| 2026-05-12 | 156.66 | 157.30 | 147.85 | 151.63 | 151.17 | qfq | 17,145,724 | 2,604,653,103 | -1.59% |
| 2026-05-11 | 149.67 | 154.08 | 145.48 | 154.08 | 153.61 | qfq | 17,248,777 | 2,601,094,113 | 10.00% |
| 2026-05-08 | 130.56 | 141.89 | 130.51 | 140.07 | 139.64 | qfq | 14,388,381 | 1,997,209,085 | 5.55% |
| 2026-05-07 | 128.01 | 135.07 | 123.69 | 132.70 | 132.29 | qfq | 16,090,939 | 2,087,727,774 | 3.43% |
| 2026-05-06 | 125.86 | 129.99 | 123.50 | 128.30 | 127.91 | qfq | 14,174,951 | 1,805,349,875 | 3.87% |
| 2026-04-30 | 127.35 | 129.97 | 120.60 | 123.52 | 123.14 | qfq | 12,483,736 | 1,547,180,124 | -0.33% |
| 2026-04-29 | 124.21 | 127.39 | 121.00 | 123.93 | 123.55 | qfq | 13,109,020 | 1,628,162,858 | -2.80% |
| 2026-04-28 | 126.50 | 131.50 | 124.09 | 127.50 | 127.11 | qfq | 11,649,581 | 1,487,009,699 | 0.47% |
| 2026-04-27 | 127.80 | 130.00 | 120.00 | 126.90 | 126.51 | qfq | 13,669,508 | 1,705,696,377 | -0.70% |
| 2026-04-24 | 125.85 | 130.20 | 124.59 | 127.79 | 127.40 | qfq | 14,980,026 | 1,913,939,429 | 2.41% |
| 2026-04-23 | 126.12 | 133.08 | 122.88 | 124.78 | 124.40 | qfq | 16,293,551 | 2,071,224,905 | -0.49% |
| 2026-04-22 | 123.12 | 127.23 | 121.50 | 125.40 | 125.02 | qfq | 13,484,843 | 1,680,201,781 | 2.37% |
| 2026-04-21 | 118.50 | 127.95 | 117.87 | 122.50 | 122.13 | qfq | 14,678,644 | 1,809,143,018 | 2.93% |
| 2026-04-20 | 120.30 | 123.00 | 117.30 | 119.01 | 118.65 | qfq | 18,160,665 | 2,171,707,319 | 5.81% |
| 2026-04-17 | 102.93 | 112.48 | 102.93 | 112.48 | 112.14 | qfq | 14,526,452 | 1,587,774,446 | 10.00% |
| 2026-04-16 | 102.60 | 103.29 | 99.67 | 102.25 | 101.94 | qfq | 12,221,194 | 1,241,006,299 | -1.01% |
| 2026-04-15 | 104.85 | 108.40 | 102.33 | 103.29 | 102.97 | qfq | 14,102,734 | 1,481,105,261 | -1.06% |
| 2026-04-14 | 105.00 | 106.30 | 101.45 | 104.40 | 104.08 | qfq | 15,683,600 | 1,627,378,149 | 0.29% |
| 2026-04-13 | 96.05 | 104.99 | 96.05 | 104.10 | 103.78 | qfq | 19,257,137 | 1,953,122,514 | 8.46% |
| 2026-04-10 | 96.00 | 99.85 | 95.29 | 95.98 | 95.69 | qfq | 16,276,440 | 1,574,668,426 | -0.51% |
| 2026-04-09 | 92.00 | 100.03 | 91.50 | 96.47 | 96.17 | qfq | 20,061,747 | 1,936,288,920 | 3.30% |
| 2026-04-08 | 93.50 | 95.32 | 89.80 | 93.39 | 93.10 | qfq | 24,030,475 | 2,195,894,442 | 1.90% |
| 2026-04-07 | 90.34 | 93.00 | 89.68 | 91.65 | 91.37 | qfq | 26,763,392 | 2,445,504,184 | 3.48% |
| 2026-04-03 | 82.60 | 88.57 | 81.60 | 88.57 | 88.30 | qfq | 18,903,270 | 1,632,018,557 | 10.00% |
| 2026-04-02 | 79.98 | 83.96 | 79.06 | 80.52 | 80.27 | qfq | 12,144,180 | 993,645,773 | 1.26% |
| 2026-04-01 | 78.00 | 80.70 | 77.30 | 79.52 | 79.28 | qfq | 13,303,163 | 1,051,488,596 | 5.96% |
| 2026-03-31 | 78.00 | 78.51 | 74.25 | 75.05 | 74.82 | qfq | 11,048,900 | 837,908,706 | -5.08% |
| 2026-03-30 | 77.50 | 80.88 | 76.71 | 79.07 | 78.83 | qfq | 8,718,960 | 686,299,167 | 1.50% |
| 2026-03-27 | 77.52 | 80.46 | 75.23 | 77.90 | 77.66 | qfq | 9,382,353 | 729,426,479 | -0.64% |
| 2026-03-26 | 81.70 | 81.77 | 78.40 | 78.40 | 78.16 | qfq | 9,968,330 | 797,882,077 | -3.51% |
| 2026-03-25 | 79.01 | 82.86 | 78.64 | 81.25 | 81.00 | qfq | 18,627,985 | 1,513,638,075 | 7.86% |
| 2026-03-24 | 75.50 | 75.83 | 71.88 | 75.33 | 75.10 | qfq | 9,492,606 | 702,285,194 | 1.45% |
| 2026-03-23 | 76.50 | 79.12 | 74.05 | 74.25 | 74.02 | qfq | 15,315,013 | 1,167,847,316 | -7.59% |
| 2026-03-20 | 77.18 | 83.58 | 77.16 | 80.35 | 80.10 | qfq | 20,513,584 | 1,678,669,880 | 5.75% |
| 2026-03-19 | 76.56 | 78.18 | 75.30 | 75.98 | 75.75 | qfq | 6,584,814 | 503,108,621 | -2.59% |
| 2026-03-18 | 77.48 | 78.87 | 76.00 | 78.00 | 77.76 | qfq | 7,898,998 | 610,372,766 | 0.67% |
| 2026-03-17 | 85.00 | 85.00 | 77.43 | 77.48 | 77.24 | qfq | 15,113,753 | 1,214,777,806 | -9.94% |
| 2026-03-16 | 83.75 | 86.10 | 80.13 | 86.03 | 85.77 | qfq | 12,202,808 | 1,015,229,103 | 2.66% |
| 2026-03-13 | 83.30 | 88.07 | 83.30 | 83.80 | 83.54 | qfq | 15,763,241 | 1,347,401,679 | -1.38% |
| 2026-03-12 | 81.06 | 85.51 | 80.07 | 84.97 | 84.71 | qfq | 15,570,752 | 1,308,246,357 | 4.69% |
| 2026-03-11 | 80.00 | 84.79 | 80.00 | 81.16 | 80.91 | qfq | 14,195,656 | 1,177,413,902 | 1.45% |
| 2026-03-10 | 77.78 | 81.20 | 77.57 | 80.00 | 79.76 | qfq | 11,432,608 | 908,317,927 | 4.71% |
| 2026-03-09 | 77.50 | 77.55 | 72.77 | 76.40 | 76.17 | qfq | 14,069,772 | 1,044,156,565 | -5.50% |
| 2026-03-06 | 82.01 | 83.60 | 78.68 | 80.85 | 80.60 | qfq | 9,976,165 | 812,327,450 | -0.65% |
| 2026-03-05 | 80.00 | 84.20 | 78.09 | 81.38 | 81.13 | qfq | 11,075,789 | 897,596,923 | 3.85% |
| 2026-03-04 | 76.32 | 79.35 | 75.92 | 78.36 | 78.12 | qfq | 7,885,066 | 613,425,222 | 0.59% |
| 2026-03-03 | 81.89 | 83.21 | 77.85 | 77.90 | 77.66 | qfq | 11,573,238 | 931,943,294 | -2.63% |
| 2026-03-02 | 79.33 | 82.80 | 79.31 | 80.00 | 79.76 | qfq | 8,852,508 | 715,644,796 | -0.81% |
| 2026-02-27 | 80.50 | 81.20 | 78.43 | 80.65 | 80.40 | qfq | 8,582,603 | 687,430,100 | -2.29% |
| 2026-02-26 | 78.05 | 83.50 | 77.16 | 82.54 | 82.29 | qfq | 13,719,649 | 1,106,932,056 | 6.16% |
| 2026-02-25 | 76.01 | 78.00 | 74.80 | 77.75 | 77.51 | qfq | 7,220,820 | 553,744,320 | 3.25% |
| 2026-02-24 | 74.48 | 77.14 | 74.35 | 75.30 | 75.07 | qfq | 6,157,690 | 466,922,499 | 2.07% |
| 2026-02-13 | 75.00 | 75.46 | 73.77 | 73.77 | 73.54 | qfq | 4,106,355 | 306,434,053 | -2.10% |
| 2026-02-12 | 72.98 | 75.80 | 72.56 | 75.35 | 75.12 | qfq | 6,704,317 | 500,550,437 | 3.70% |
| 2026-02-11 | 73.80 | 75.22 | 72.56 | 72.66 | 72.44 | qfq | 4,894,140 | 358,789,992 | -1.68% |
| 2026-02-10 | 74.78 | 75.35 | 73.69 | 73.90 | 73.67 | qfq | 4,914,001 | 365,417,246 | -1.16% |
| 2026-02-09 | 73.89 | 76.10 | 72.88 | 74.77 | 74.54 | qfq | 7,381,099 | 551,524,039 | 3.85% |
| 2026-02-06 | 74.16 | 74.75 | 71.70 | 72.00 | 71.78 | qfq | 8,224,689 | 599,580,736 | -3.91% |
| 2026-02-05 | 76.71 | 77.52 | 73.25 | 74.93 | 74.70 | qfq | 8,946,408 | 667,531,343 | -4.14% |
| 2026-02-04 | 77.25 | 78.69 | 75.50 | 78.17 | 77.93 | qfq | 8,656,641 | 667,207,181 | -0.20% |
| 2026-02-03 | 75.99 | 78.50 | 75.17 | 78.33 | 78.09 | qfq | 10,276,229 | 793,162,127 | 5.47% |
| 2026-02-02 | 78.83 | 80.80 | 74.20 | 74.27 | 74.04 | qfq | 11,684,871 | 898,088,331 | -6.28% |
| 2026-01-30 | 77.50 | 82.00 | 75.30 | 79.25 | 79.01 | qfq | 15,129,292 | 1,191,313,288 | 3.20% |
| 2026-01-29 | 81.79 | 82.80 | 76.58 | 76.79 | 76.56 | qfq | 14,096,479 | 1,112,636,058 | -6.10% |
| 2026-01-28 | 85.65 | 88.50 | 80.69 | 81.78 | 81.53 | qfq | 19,670,326 | 1,632,659,842 | -3.55% |
| 2026-01-27 | 76.54 | 84.79 | 75.90 | 84.79 | 84.53 | qfq | 11,091,568 | 908,368,441 | 10.00% |
| 2026-01-26 | 78.84 | 79.99 | 75.20 | 77.08 | 76.84 | qfq | 8,485,857 | 651,801,006 | -3.99% |
| 2026-01-23 | 76.76 | 80.99 | 76.33 | 80.28 | 80.03 | qfq | 12,294,204 | 971,424,931 | 4.94% |
| 2026-01-22 | 76.34 | 77.90 | 74.86 | 76.50 | 76.27 | qfq | 6,071,365 | 461,384,486 | 0.01% |
| 2026-01-21 | 74.20 | 77.98 | 73.60 | 76.49 | 76.26 | qfq | 7,973,399 | 605,883,707 | 3.09% |
| 2026-01-20 | 80.48 | 80.54 | 73.56 | 74.20 | 73.97 | qfq | 14,907,108 | 1,132,831,662 | -8.68% |
| 2026-01-19 | 82.44 | 83.45 | 79.60 | 81.25 | 81.00 | qfq | 11,189,406 | 912,756,187 | 0.31% |
| 2026-01-16 | 77.36 | 83.23 | 77.10 | 81.00 | 80.75 | qfq | 14,243,373 | 1,140,299,609 | 5.66% |
| 2026-01-15 | 76.11 | 77.59 | 74.51 | 76.66 | 76.43 | qfq | 7,803,887 | 591,222,146 | -0.18% |
| 2026-01-14 | 78.15 | 80.50 | 76.02 | 76.80 | 76.56 | qfq | 11,760,742 | 916,963,339 | -1.70% |
| 2026-01-13 | 80.08 | 81.11 | 76.58 | 78.13 | 77.89 | qfq | 11,956,116 | 939,614,334 | -3.41% |
| 2026-01-12 | 80.50 | 82.00 | 78.19 | 80.89 | 80.64 | qfq | 16,714,866 | 1,341,723,214 | 3.04% |
| 2026-01-09 | 74.27 | 80.84 | 73.81 | 78.50 | 78.26 | qfq | 20,459,000 | 1,594,164,482 | 3.70% |
| 2026-01-08 | 83.30 | 84.00 | 75.23 | 75.70 | 75.47 | qfq | 23,630,489 | 1,821,282,475 | -6.11% |
| 2026-01-07 | 73.34 | 80.63 | 73.34 | 80.63 | 80.38 | qfq | 11,971,881 | 925,007,993 | 10.00% |
| 2026-01-06 | 74.50 | 75.29 | 72.20 | 73.30 | 73.08 | qfq | 9,933,833 | 728,618,157 | -2.12% |
| 2026-01-05 | 73.80 | 75.46 | 71.88 | 74.89 | 74.66 | qfq | 8,548,830 | 633,391,581 | 2.36% |
| 2025-12-31 | 73.04 | 75.67 | 72.20 | 73.16 | 72.94 | qfq | 7,098,988 | 523,387,990 | -0.73% |
| 2025-12-30 | 76.00 | 76.20 | 73.25 | 73.70 | 73.47 | qfq | 8,456,067 | 628,685,882 | -3.85% |
| 2025-12-29 | 76.80 | 77.98 | 74.38 | 76.65 | 76.42 | qfq | 9,391,057 | 711,743,985 | -0.27% |
| 2025-12-26 | 75.05 | 79.27 | 73.73 | 76.86 | 76.62 | qfq | 9,801,386 | 749,612,433 | 1.94% |
| 2025-12-25 | 76.50 | 77.75 | 74.78 | 75.40 | 75.17 | qfq | 7,967,227 | 603,553,618 | -2.65% |
| 2025-12-24 | 76.11 | 77.80 | 74.97 | 77.45 | 77.21 | qfq | 11,906,185 | 911,490,532 | 0.96% |
| 2025-12-23 | 78.25 | 79.79 | 76.34 | 76.71 | 76.48 | qfq | 13,465,166 | 1,045,962,196 | -1.96% |
| 2025-12-22 | 74.88 | 80.72 | 74.13 | 78.24 | 78.00 | qfq | 20,599,814 | 1,610,915,333 | 6.62% |
| 2025-12-19 | 76.01 | 76.78 | 72.40 | 73.38 | 73.16 | qfq | 12,625,338 | 930,233,445 | -2.49% |
| 2025-12-18 | 75.21 | 79.57 | 75.00 | 75.25 | 75.02 | qfq | 18,778,815 | 1,436,552,989 | 0.49% |
| 2025-12-17 | 68.77 | 74.88 | 67.90 | 74.88 | 74.65 | qfq | 13,559,652 | 974,803,532 | 10.00% |
| 2025-12-16 | 71.12 | 71.88 | 65.39 | 68.07 | 67.86 | qfq | 15,167,988 | 1,024,469,823 | -4.17% |
| 2025-12-15 | 73.60 | 73.80 | 69.91 | 71.03 | 70.81 | qfq | 17,647,572 | 1,256,476,588 | -6.43% |
| 2025-12-12 | 70.24 | 77.74 | 70.19 | 75.91 | 75.68 | qfq | 26,813,740 | 1,994,580,498 | 5.72% |
| 2025-12-11 | 72.17 | 75.39 | 71.77 | 71.80 | 71.58 | qfq | 36,674,181 | 2,692,256,979 | -0.06% |
| 2025-12-10 | 68.58 | 71.84 | 68.31 | 71.84 | 71.62 | qfq | 44,295,034 | 3,152,746,656 | 10.00% |
| 2025-12-09 | 65.31 | 65.31 | 65.31 | 65.31 | 65.11 | qfq | 2,898,853 | 189,324,089 | 10.01% |
| 2025-12-08 | 59.37 | 59.37 | 59.37 | 59.37 | 59.19 | qfq | 3,822,178 | 226,922,708 | 10.01% |
| 2025-12-05 | 53.02 | 54.18 | 52.44 | 53.97 | 53.80 | qfq | 3,001,059 | 160,484,446 | 2.18% |
| 2025-12-04 | 52.20 | 52.92 | 51.75 | 52.82 | 52.66 | qfq | 1,351,924 | 70,952,223 | 0.71% |
| 2025-12-03 | 52.82 | 52.99 | 52.09 | 52.45 | 52.29 | qfq | 1,338,180 | 70,184,282 | -0.46% |
| 2025-12-02 | 52.87 | 53.11 | 52.57 | 52.69 | 52.53 | qfq | 1,240,165 | 65,499,721 | -0.58% |
| 2025-12-01 | 52.73 | 53.00 | 52.43 | 53.00 | 52.84 | qfq | 1,685,680 | 88,994,840 | 0.49% |
| 2025-11-28 | 52.00 | 52.78 | 52.00 | 52.74 | 52.58 | qfq | 1,589,519 | 83,478,609 | 1.17% |
| 2025-11-27 | 51.91 | 52.75 | 51.81 | 52.13 | 51.97 | qfq | 1,722,346 | 90,262,296 | 0.35% |
| 2025-11-26 | 52.02 | 52.38 | 51.76 | 51.95 | 51.79 | qfq | 1,659,713 | 86,443,057 | -0.06% |
| 2025-11-25 | 51.93 | 52.49 | 51.65 | 51.98 | 51.82 | qfq | 1,866,248 | 97,331,294 | 0.41% |
| 2025-11-24 | 50.77 | 52.08 | 50.54 | 51.77 | 51.61 | qfq | 2,049,465 | 105,210,486 | 2.78% |
| 2025-11-21 | 51.48 | 51.88 | 50.28 | 50.37 | 50.22 | qfq | 2,212,235 | 112,446,867 | -2.82% |
| 2025-11-20 | 52.12 | 52.47 | 51.58 | 51.83 | 51.67 | qfq | 1,380,569 | 71,639,765 | -0.10% |
| 2025-11-19 | 52.25 | 52.60 | 51.76 | 51.88 | 51.72 | qfq | 1,508,922 | 78,507,532 | -0.99% |
| 2025-11-18 | 52.60 | 52.73 | 52.00 | 52.40 | 52.24 | qfq | 1,736,193 | 90,911,912 | -0.47% |
| 2025-11-17 | 52.61 | 53.10 | 52.40 | 52.65 | 52.49 | qfq | 1,521,227 | 80,122,604 | 0.11% |
| 2025-11-14 | 53.20 | 53.36 | 52.52 | 52.59 | 52.43 | qfq | 1,576,631 | 83,348,731 | -0.89% |
| 2025-11-13 | 52.90 | 53.32 | 52.80 | 53.06 | 52.90 | qfq | 1,700,111 | 90,147,559 | 0.51% |
| 2025-11-12 | 53.29 | 53.50 | 52.51 | 52.79 | 52.63 | qfq | 1,955,758 | 103,393,647 | -1.16% |
| 2025-11-11 | 53.99 | 54.30 | 53.31 | 53.41 | 53.25 | qfq | 2,042,909 | 109,506,310 | -1.00% |
| 2025-11-10 | 54.12 | 54.50 | 53.60 | 53.95 | 53.78 | qfq | 2,449,948 | 132,090,651 | -0.39% |
| 2025-11-07 | 54.47 | 54.72 | 53.86 | 54.16 | 53.99 | qfq | 2,002,520 | 108,635,497 | -1.19% |
| 2025-11-06 | 54.92 | 55.14 | 54.20 | 54.81 | 54.64 | qfq | 2,740,955 | 149,978,400 | 0.11% |
| 2025-11-05 | 54.68 | 55.07 | 54.00 | 54.75 | 54.58 | qfq | 1,955,334 | 106,769,462 | -0.65% |
| 2025-11-04 | 56.50 | 56.55 | 54.66 | 55.11 | 54.94 | qfq | 2,350,572 | 130,320,611 | -2.13% |
| 2025-11-03 | 57.01 | 57.03 | 55.06 | 56.31 | 56.14 | qfq | 2,836,512 | 158,391,049 | -1.23% |
| 2025-10-31 | 58.22 | 58.49 | 56.95 | 57.01 | 56.84 | qfq | 2,920,376 | 167,927,206 | -2.46% |
| 2025-10-30 | 59.40 | 59.53 | 58.06 | 58.45 | 58.27 | qfq | 3,076,503 | 180,725,736 | -1.78% |
| 2025-10-29 | 59.20 | 60.08 | 58.64 | 59.51 | 59.33 | qfq | 4,146,741 | 245,854,311 | -1.13% |
| 2025-10-28 | 58.40 | 60.75 | 58.00 | 60.19 | 60.01 | qfq | 5,549,072 | 332,854,759 | 2.68% |
| 2025-10-27 | 56.96 | 59.29 | 56.75 | 58.62 | 58.44 | qfq | 4,152,820 | 241,955,825 | 4.38% |
| 2025-10-24 | 55.15 | 56.16 | 55.04 | 56.16 | 55.99 | qfq | 2,343,238 | 130,824,757 | 2.44% |
| 2025-10-23 | 54.70 | 54.88 | 53.67 | 54.82 | 54.65 | qfq | 1,876,823 | 101,523,922 | 0.22% |
| 2025-10-22 | 54.79 | 55.45 | 54.62 | 54.70 | 54.53 | qfq | 1,631,782 | 89,706,967 | -0.55% |
| 2025-10-21 | 54.50 | 55.38 | 54.35 | 55.00 | 54.83 | qfq | 1,871,018 | 102,917,873 | 1.21% |
| 2025-10-20 | 54.08 | 54.79 | 53.80 | 54.34 | 54.17 | qfq | 1,905,842 | 103,522,185 | 1.84% |
| 2025-10-17 | 56.03 | 56.32 | 53.30 | 53.36 | 53.20 | qfq | 3,141,567 | 170,987,639 | -4.95% |
| 2025-10-16 | 57.00 | 57.21 | 55.94 | 56.14 | 55.97 | qfq | 2,568,280 | 145,079,511 | -1.66% |
| 2025-10-15 | 57.68 | 58.26 | 56.40 | 57.09 | 56.92 | qfq | 2,859,704 | 163,011,140 | -0.47% |
| 2025-10-14 | 60.79 | 61.00 | 57.10 | 57.36 | 57.18 | qfq | 4,698,239 | 275,651,136 | -5.21% |
| 2025-10-13 | 58.30 | 61.09 | 57.64 | 60.51 | 60.32 | qfq | 4,029,576 | 240,149,168 | 2.32% |
| 2025-10-10 | 61.18 | 61.18 | 58.90 | 59.14 | 58.96 | qfq | 3,837,821 | 228,488,989 | -3.18% |
| 2025-10-09 | 60.85 | 62.09 | 60.18 | 61.08 | 60.89 | qfq | 4,638,518 | 283,160,424 | 0.93% |
| 2025-09-30 | 61.01 | 61.39 | 60.22 | 60.52 | 60.33 | qfq | 3,006,424 | 182,439,482 | -0.41% |
| 2025-09-29 | 61.35 | 61.63 | 60.62 | 60.77 | 60.58 | qfq | 3,119,076 | 190,113,954 | -1.03% |
| 2025-09-26 | 61.71 | 64.10 | 61.38 | 61.40 | 61.21 | qfq | 4,722,959 | 294,084,379 | -0.89% |
| 2025-09-25 | 62.61 | 62.98 | 61.11 | 61.95 | 61.76 | qfq | 6,084,938 | 377,171,027 | 2.21% |
| 2025-09-24 | 58.65 | 60.95 | 58.00 | 60.61 | 60.42 | qfq | 4,556,191 | 273,401,834 | 2.71% |
| 2025-09-23 | 59.79 | 60.60 | 57.37 | 59.01 | 58.83 | qfq | 3,973,086 | 233,233,667 | -0.64% |
| 2025-09-22 | 59.84 | 60.00 | 58.81 | 59.39 | 59.21 | qfq | 2,691,950 | 159,614,747 | -0.65% |
| 2025-09-19 | 59.50 | 60.50 | 59.24 | 59.78 | 59.60 | qfq | 4,009,409 | 240,180,732 | 0.78% |
| 2025-09-18 | 60.40 | 61.07 | 58.58 | 59.32 | 59.14 | qfq | 5,142,026 | 308,639,866 | -1.89% |
| 2025-09-17 | 59.92 | 60.80 | 59.38 | 60.46 | 60.27 | qfq | 4,030,275 | 242,837,308 | 1.92% |
| 2025-09-16 | 58.76 | 59.60 | 58.69 | 59.32 | 59.14 | qfq | 2,950,780 | 174,620,119 | 0.97% |
| 2025-09-15 | 59.70 | 60.29 | 58.75 | 58.75 | 58.57 | qfq | 2,966,438 | 175,834,911 | -1.59% |
| 2025-09-12 | 59.80 | 60.68 | 59.35 | 59.70 | 59.52 | qfq | 3,892,089 | 233,634,453 | -0.25% |
| 2025-09-11 | 56.60 | 59.94 | 56.06 | 59.85 | 59.67 | qfq | 5,336,977 | 314,827,270 | 5.61% |
| 2025-09-10 | 56.88 | 57.38 | 56.23 | 56.67 | 56.50 | qfq | 2,368,840 | 134,623,401 | -0.39% |
| 2025-09-09 | 58.14 | 58.38 | 56.58 | 56.89 | 56.72 | qfq | 3,023,400 | 173,303,637 | -2.72% |
| 2025-09-08 | 57.82 | 58.70 | 57.03 | 58.48 | 58.30 | qfq | 4,117,665 | 238,890,783 | 0.98% |
| 2025-09-05 | 55.05 | 58.18 | 54.31 | 57.91 | 57.73 | qfq | 5,001,701 | 283,395,761 | 5.69% |
| 2025-09-04 | 57.99 | 58.65 | 54.00 | 54.79 | 54.62 | qfq | 5,167,022 | 289,105,194 | -4.73% |
| 2025-09-03 | 59.50 | 59.61 | 57.38 | 57.51 | 57.33 | qfq | 4,452,024 | 259,624,396 | -3.31% |
| 2025-09-02 | 62.12 | 62.45 | 58.37 | 59.48 | 59.30 | qfq | 5,686,239 | 341,637,862 | -4.20% |
| 2025-09-01 | 61.71 | 62.49 | 60.60 | 62.09 | 61.90 | qfq | 5,518,794 | 340,039,580 | 0.66% |
| 2025-08-29 | 64.02 | 64.45 | 60.71 | 61.68 | 61.49 | qfq | 7,077,115 | 440,354,283 | -0.79% |
| 2025-08-28 | 60.35 | 62.17 | 59.71 | 62.17 | 61.98 | qfq | 5,510,782 | 336,645,347 | 3.12% |
| 2025-08-27 | 61.63 | 62.85 | 60.28 | 60.29 | 60.11 | qfq | 5,394,054 | 331,926,838 | -1.78% |
| 2025-08-26 | 61.60 | 62.00 | 60.10 | 61.38 | 61.19 | qfq | 5,437,031 | 332,981,098 | -0.52% |
| 2025-08-25 | 58.59 | 61.86 | 58.59 | 61.70 | 61.51 | qfq | 7,527,315 | 456,415,981 | 5.96% |
| 2025-08-22 | 57.28 | 58.48 | 57.21 | 58.23 | 58.05 | qfq | 4,302,849 | 249,663,540 | 1.75% |
| 2025-08-21 | 57.40 | 58.22 | 56.80 | 57.23 | 57.05 | qfq | 4,714,591 | 271,337,679 | -0.03% |
| 2025-08-20 | 56.15 | 57.26 | 55.56 | 57.25 | 57.07 | qfq | 3,522,150 | 198,865,222 | 1.15% |
| 2025-08-19 | 56.80 | 57.48 | 56.12 | 56.60 | 56.43 | qfq | 3,707,082 | 210,547,668 | -0.47% |
| 2025-08-18 | 56.38 | 57.27 | 55.90 | 56.87 | 56.70 | qfq | 4,381,401 | 248,441,195 | 0.92% |
| 2025-08-15 | 55.41 | 57.00 | 55.23 | 56.35 | 56.18 | qfq | 3,685,028 | 208,247,359 | 1.42% |
| 2025-08-14 | 57.35 | 57.55 | 55.55 | 55.56 | 55.39 | qfq | 4,380,263 | 246,962,112 | -3.12% |
| 2025-08-13 | 55.51 | 57.50 | 55.51 | 57.35 | 57.17 | qfq | 4,951,635 | 281,941,969 | 2.63% |
| 2025-08-12 | 55.75 | 56.59 | 54.61 | 55.88 | 55.71 | qfq | 4,236,092 | 234,948,714 | 0.11% |
| 2025-08-11 | 55.83 | 56.18 | 55.55 | 55.82 | 55.65 | qfq | 3,062,925 | 170,867,770 | -0.02% |
| 2025-08-08 | 55.10 | 56.23 | 54.52 | 55.83 | 55.66 | qfq | 4,434,609 | 245,914,978 | 1.36% |
| 2025-08-07 | 55.40 | 55.79 | 54.69 | 55.08 | 54.91 | qfq | 2,632,675 | 145,200,470 | -0.63% |
| 2025-08-06 | 55.39 | 55.68 | 54.90 | 55.43 | 55.26 | qfq | 2,976,782 | 164,772,529 | -0.07% |
| 2025-08-05 | 54.75 | 55.98 | 54.20 | 55.47 | 55.30 | qfq | 4,762,046 | 263,268,439 | 1.87% |
| 2025-08-04 | 52.94 | 55.18 | 52.75 | 54.45 | 54.28 | qfq | 4,074,964 | 221,701,090 | 2.45% |
| 2025-08-01 | 53.20 | 54.10 | 52.72 | 53.15 | 52.99 | qfq | 2,754,901 | 146,761,020 | -0.58% |
| 2025-07-31 | 54.20 | 55.09 | 53.10 | 53.46 | 53.30 | qfq | 5,108,270 | 275,481,175 | -2.05% |
| 2025-07-30 | 54.44 | 55.22 | 53.90 | 54.58 | 54.41 | qfq | 5,205,353 | 283,806,868 | 0.26% |
| 2025-07-29 | 53.63 | 54.60 | 53.31 | 54.44 | 54.27 | qfq | 4,556,482 | 247,002,777 | 1.53% |
| 2025-07-28 | 53.27 | 53.76 | 52.74 | 53.62 | 53.46 | qfq | 3,559,765 | 189,898,134 | 1.23% |
| 2025-07-25 | 53.60 | 53.60 | 52.66 | 52.97 | 52.81 | qfq | 3,605,248 | 191,084,869 | -1.36% |
| 2025-07-24 | 52.65 | 53.70 | 52.40 | 53.70 | 53.54 | qfq | 4,753,878 | 252,075,494 | 2.03% |
| 2025-07-23 | 52.08 | 53.03 | 51.75 | 52.63 | 52.47 | qfq | 4,171,818 | 218,919,950 | 0.86% |
| 2025-07-22 | 52.36 | 52.48 | 51.72 | 52.18 | 52.02 | qfq | 3,483,219 | 181,498,882 | -0.32% |
| 2025-07-21 | 52.13 | 52.60 | 51.92 | 52.35 | 52.19 | qfq | 3,538,538 | 184,866,353 | 0.44% |
| 2025-07-18 | 51.96 | 52.38 | 51.55 | 52.12 | 51.96 | qfq | 2,887,047 | 149,830,876 | 0.35% |
| 2025-07-17 | 51.00 | 52.68 | 50.85 | 51.94 | 51.78 | qfq | 3,440,430 | 178,111,308 | 1.76% |
| 2025-07-16 | 51.34 | 51.66 | 50.90 | 51.04 | 50.88 | qfq | 2,423,655 | 124,256,326 | -0.74% |
| 2025-07-15 | 51.93 | 52.38 | 50.98 | 51.42 | 51.26 | qfq | 3,254,627 | 167,732,893 | -0.60% |
| 2025-07-14 | 50.80 | 52.42 | 50.43 | 51.73 | 51.57 | qfq | 4,244,365 | 219,110,885 | -0.44% |
| 2025-07-11 | 51.45 | 52.37 | 51.39 | 51.96 | 51.80 | qfq | 3,397,563 | 176,049,534 | 0.70% |
| 2025-07-10 | 52.33 | 52.50 | 51.20 | 51.60 | 51.44 | qfq | 4,438,097 | 229,542,054 | -2.14% |
| 2025-07-09 | 52.02 | 53.31 | 51.85 | 52.73 | 52.57 | qfq | 7,114,568 | 375,154,134 | 1.70% |
| 2025-07-08 | 51.48 | 52.17 | 51.00 | 51.85 | 51.69 | qfq | 4,816,710 | 249,593,266 | 0.97% |
| 2025-07-07 | 51.73 | 51.97 | 50.91 | 51.35 | 51.19 | qfq | 3,747,230 | 192,230,731 | -0.85% |
| 2025-07-04 | 52.76 | 52.92 | 51.16 | 51.79 | 51.63 | qfq | 5,586,671 | 290,277,960 | -2.28% |
| 2025-07-03 | 52.57 | 54.00 | 52.57 | 53.00 | 52.84 | qfq | 7,298,528 | 389,233,315 | 0.49% |
| 2025-07-02 | 54.03 | 54.50 | 52.00 | 52.74 | 52.58 | qfq | 11,412,685 | 603,071,057 | -5.20% |
| 2025-07-01 | 55.13 | 58.53 | 54.53 | 55.63 | 55.46 | qfq | 18,613,847 | 1,043,559,961 | 4.55% |
| 2025-06-30 | 49.38 | 53.21 | 49.10 | 53.21 | 53.05 | qfq | 3,767,208 | 196,905,317 | 10.01% |
| 2025-06-27 | 47.57 | 48.59 | 47.36 | 48.37 | 48.22 | qfq | 2,843,152 | 136,745,189 | 2.02% |
| 2025-06-26 | 47.70 | 47.97 | 47.27 | 47.41 | 47.26 | qfq | 1,630,600 | 77,619,328 | -0.59% |
| 2025-06-25 | 47.41 | 47.72 | 47.15 | 47.69 | 47.54 | qfq | 1,642,378 | 77,926,522 | 0.80% |
| 2025-06-24 | 46.63 | 47.38 | 46.57 | 47.31 | 47.17 | qfq | 1,657,633 | 78,142,901 | 1.74% |
| 2025-06-23 | 45.36 | 46.60 | 45.22 | 46.50 | 46.36 | qfq | 1,566,624 | 72,225,024 | 2.02% |
| 2025-06-20 | 46.14 | 46.53 | 45.55 | 45.58 | 45.44 | qfq | 1,336,135 | 61,209,054 | -1.17% |
| 2025-06-19 | 46.67 | 47.11 | 46.05 | 46.12 | 45.98 | qfq | 1,408,443 | 65,553,455 | -1.45% |
| 2025-06-18 | 46.43 | 46.95 | 46.08 | 46.80 | 46.66 | qfq | 1,077,923 | 50,150,177 | 0.36% |
| 2025-06-17 | 47.33 | 47.44 | 46.42 | 46.63 | 46.49 | qfq | 1,289,540 | 60,336,317 | -1.27% |
| 2025-06-16 | 46.02 | 47.37 | 45.18 | 47.23 | 47.09 | qfq | 2,399,872 | 112,282,138 | 2.32% |
| 2025-06-13 | 46.40 | 46.85 | 45.20 | 46.16 | 46.02 | qfq | 4,902,953 | 224,667,594 | -0.75% |
| 2025-06-12 | 47.01 | 47.95 | 46.33 | 46.51 | 46.37 | qfq | 2,545,640 | 119,495,178 | -2.13% |
| 2025-06-11 | 47.45 | 47.98 | 47.43 | 47.52 | 46.96 | qfq | 1,130,988 | 53,868,764 | 0.27% |
| 2025-06-10 | 48.45 | 48.50 | 47.22 | 47.39 | 46.83 | qfq | 1,592,906 | 76,090,561 | -2.49% |
| 2025-06-09 | 48.55 | 48.74 | 48.25 | 48.60 | 48.02 | qfq | 1,504,560 | 72,985,771 | 0.31% |
| 2025-06-06 | 48.29 | 48.82 | 47.81 | 48.45 | 47.87 | qfq | 1,437,636 | 69,463,626 | 0.35% |
| 2025-06-05 | 47.58 | 48.34 | 47.38 | 48.28 | 47.71 | qfq | 1,895,159 | 90,641,879 | 1.39% |
| 2025-06-04 | 47.62 | 47.98 | 47.58 | 47.62 | 47.05 | qfq | 1,103,290 | 52,715,050 | 0.11% |
| 2025-06-03 | 47.88 | 48.08 | 47.31 | 47.57 | 47.01 | qfq | 1,258,520 | 60,017,479 | -0.65% |
| 2025-05-30 | 48.24 | 48.24 | 47.60 | 47.88 | 47.31 | qfq | 1,188,369 | 56,940,435 | -0.73% |
| 2025-05-29 | 47.85 | 48.35 | 47.58 | 48.23 | 47.66 | qfq | 1,667,664 | 80,233,826 | 0.69% |
| 2025-05-28 | 47.21 | 48.15 | 47.08 | 47.90 | 47.33 | qfq | 1,443,517 | 68,793,384 | 1.48% |
| 2025-05-27 | 47.08 | 47.48 | 46.70 | 47.20 | 46.64 | qfq | 1,070,976 | 50,398,690 | -0.27% |
| 2025-05-26 | 47.30 | 47.78 | 47.07 | 47.33 | 46.77 | qfq | 1,049,765 | 49,728,977 | 0.21% |
| 2025-05-23 | 47.62 | 48.10 | 47.20 | 47.23 | 46.67 | qfq | 1,161,900 | 55,415,626 | -0.82% |
| 2025-05-22 | 47.60 | 48.16 | 47.32 | 47.62 | 47.05 | qfq | 1,109,440 | 53,011,179 | 0.02% |
| 2025-05-21 | 47.81 | 47.90 | 47.00 | 47.61 | 47.04 | qfq | 965,205 | 45,859,056 | -0.29% |
| 2025-05-20 | 48.02 | 48.20 | 47.66 | 47.75 | 47.18 | qfq | 1,159,920 | 55,542,692 | -0.73% |
| 2025-05-19 | 47.70 | 48.18 | 47.21 | 48.10 | 47.53 | qfq | 1,281,319 | 61,263,331 | 0.50% |
| 2025-05-16 | 47.71 | 48.37 | 47.56 | 47.86 | 47.29 | qfq | 1,126,364 | 54,144,090 | -0.08% |
| 2025-05-15 | 48.51 | 48.59 | 47.87 | 47.90 | 47.33 | qfq | 1,336,456 | 64,256,133 | -1.26% |
| 2025-05-14 | 48.58 | 48.91 | 48.15 | 48.51 | 47.93 | qfq | 2,120,480 | 102,887,318 | -0.08% |
| 2025-05-13 | 49.46 | 49.59 | 48.37 | 48.55 | 47.97 | qfq | 2,445,656 | 119,133,001 | -1.08% |
| 2025-05-12 | 48.42 | 49.80 | 48.20 | 49.08 | 48.50 | qfq | 3,503,508 | 172,149,012 | 1.83% |
| 2025-05-09 | 47.93 | 48.49 | 47.03 | 48.20 | 47.63 | qfq | 2,839,156 | 135,814,212 | 0.61% |
| 2025-05-08 | 46.85 | 49.18 | 46.77 | 47.91 | 47.34 | qfq | 5,513,523 | 266,271,810 | 1.87% |
| 2025-05-07 | 47.50 | 47.98 | 46.71 | 47.03 | 46.47 | qfq | 2,916,707 | 137,949,723 | -0.15% |
| 2025-05-06 | 47.18 | 47.56 | 46.66 | 47.10 | 46.54 | qfq | 2,021,693 | 95,057,174 | 1.03% |
| 2025-04-30 | 46.60 | 47.00 | 46.50 | 46.62 | 46.07 | qfq | 1,015,338 | 47,490,233 | 0.13% |
| 2025-04-29 | 46.56 | 46.98 | 46.23 | 46.56 | 46.01 | qfq | 1,201,277 | 55,987,502 | -0.21% |
| 2025-04-28 | 45.87 | 47.39 | 45.75 | 46.66 | 46.11 | qfq | 2,272,055 | 106,029,013 | 1.63% |
| 2025-04-25 | 45.50 | 46.63 | 45.40 | 45.91 | 45.36 | qfq | 1,660,960 | 76,278,728 | 0.42% |
| 2025-04-24 | 45.51 | 46.19 | 45.01 | 45.72 | 45.18 | qfq | 1,978,085 | 90,518,414 | 1.69% |
| 2025-04-23 | 45.00 | 45.60 | 44.80 | 44.96 | 44.43 | qfq | 851,480 | 38,378,851 | -0.11% |
| 2025-04-22 | 44.71 | 45.25 | 44.50 | 45.01 | 44.48 | qfq | 880,824 | 39,600,701 | 0.24% |
| 2025-04-21 | 45.01 | 45.20 | 44.56 | 44.90 | 44.37 | qfq | 951,920 | 42,779,181 | 0.02% |
| 2025-04-18 | 44.43 | 45.00 | 44.13 | 44.89 | 44.36 | qfq | 764,905 | 34,135,702 | 0.72% |
| 2025-04-17 | 44.43 | 45.14 | 44.43 | 44.57 | 44.04 | qfq | 881,503 | 39,528,847 | -0.38% |
| 2025-04-16 | 44.88 | 45.26 | 43.91 | 44.74 | 44.21 | qfq | 1,043,132 | 46,548,542 | -0.75% |
| 2025-04-15 | 45.26 | 45.35 | 44.64 | 45.08 | 44.54 | qfq | 850,103 | 38,214,090 | -0.02% |
| 2025-04-14 | 45.90 | 46.00 | 44.98 | 45.09 | 44.55 | qfq | 1,582,416 | 71,908,348 | 0.47% |
| 2025-04-11 | 43.40 | 45.75 | 43.38 | 44.88 | 44.35 | qfq | 2,302,095 | 103,081,802 | 2.44% |
| 2025-04-10 | 44.40 | 45.09 | 43.81 | 43.81 | 43.29 | qfq | 2,291,481 | 101,754,513 | -0.36% |
| 2025-04-09 | 41.93 | 44.66 | 41.93 | 43.97 | 43.45 | qfq | 2,600,856 | 113,073,937 | 3.05% |
| 2025-04-08 | 41.01 | 42.69 | 41.01 | 42.67 | 42.16 | qfq | 2,601,972 | 109,296,634 | 4.40% |
| 2025-04-07 | 42.49 | 43.44 | 40.87 | 40.87 | 40.38 | qfq | 3,007,464 | 125,692,484 | -10.00% |
| 2025-04-03 | 45.50 | 46.21 | 45.10 | 45.41 | 44.87 | qfq | 1,459,445 | 66,501,742 | -1.30% |
| 2025-04-02 | 45.99 | 46.60 | 45.60 | 46.01 | 45.46 | qfq | 1,347,890 | 62,190,940 | 0.57% |
| 2025-04-01 | 45.75 | 46.24 | 45.42 | 45.75 | 45.21 | qfq | 1,284,000 | 58,889,180 | 0.00% |
| 2025-03-31 | 46.30 | 46.32 | 45.09 | 45.75 | 45.21 | qfq | 2,432,919 | 111,327,337 | -3.34% |
| 2025-03-28 | 47.69 | 48.20 | 47.18 | 47.33 | 46.77 | qfq | 1,349,278 | 64,253,960 | -0.75% |
| 2025-03-27 | 46.70 | 48.20 | 46.31 | 47.69 | 47.12 | qfq | 2,160,326 | 102,608,592 | 1.68% |
| 2025-03-26 | 47.21 | 47.57 | 46.87 | 46.90 | 46.34 | qfq | 1,169,556 | 55,083,508 | -0.61% |
| 2025-03-25 | 46.84 | 47.87 | 46.20 | 47.19 | 46.63 | qfq | 1,851,187 | 87,585,372 | 0.83% |
| 2025-03-24 | 47.00 | 47.12 | 45.95 | 46.80 | 46.24 | qfq | 1,649,465 | 76,712,788 | -0.38% |
| 2025-03-21 | 47.74 | 47.97 | 46.90 | 46.98 | 46.42 | qfq | 1,721,094 | 81,464,705 | -1.88% |
| 2025-03-20 | 47.79 | 47.94 | 47.30 | 47.88 | 47.31 | qfq | 1,524,617 | 72,763,323 | 0.23% |
| 2025-03-19 | 48.35 | 48.57 | 47.60 | 47.77 | 47.20 | qfq | 1,796,076 | 86,050,958 | -1.71% |
| 2025-03-18 | 48.60 | 49.24 | 48.30 | 48.60 | 48.02 | qfq | 1,865,571 | 90,854,786 | 0.41% |
| 2025-03-17 | 48.48 | 48.72 | 47.86 | 48.40 | 47.83 | qfq | 2,024,223 | 97,831,853 | 0.12% |
| 2025-03-14 | 47.85 | 48.40 | 47.44 | 48.34 | 47.77 | qfq | 2,189,339 | 105,157,937 | 1.02% |
| 2025-03-13 | 49.17 | 49.18 | 47.40 | 47.85 | 47.28 | qfq | 2,948,742 | 141,428,066 | -2.19% |
| 2025-03-12 | 48.06 | 50.28 | 48.06 | 48.92 | 48.34 | qfq | 4,542,816 | 223,818,817 | 2.00% |
| 2025-03-11 | 47.00 | 48.70 | 46.55 | 47.96 | 47.39 | qfq | 2,847,103 | 136,034,522 | 1.05% |
| 2025-03-10 | 47.45 | 47.74 | 47.05 | 47.46 | 46.90 | qfq | 1,701,023 | 80,567,061 | 0.02% |
| 2025-03-07 | 48.14 | 48.24 | 47.08 | 47.45 | 46.89 | qfq | 2,924,226 | 139,212,437 | -1.43% |
| 2025-03-06 | 47.14 | 49.58 | 47.14 | 48.14 | 47.57 | qfq | 5,007,388 | 243,420,733 | 2.62% |
| 2025-03-05 | 47.47 | 47.73 | 46.60 | 46.91 | 46.35 | qfq | 2,059,810 | 96,721,682 | -1.22% |
| 2025-03-04 | 46.17 | 47.85 | 45.88 | 47.49 | 46.93 | qfq | 2,441,701 | 115,058,803 | 2.95% |
| 2025-03-03 | 46.10 | 47.14 | 45.66 | 46.13 | 45.58 | qfq | 2,584,401 | 120,217,970 | -0.32% |
| 2025-02-28 | 47.80 | 48.19 | 46.06 | 46.28 | 45.73 | qfq | 3,290,752 | 154,269,705 | -3.96% |
| 2025-02-27 | 49.76 | 49.96 | 47.50 | 48.19 | 47.62 | qfq | 4,292,213 | 207,856,269 | -2.90% |
| 2025-02-26 | 50.02 | 50.02 | 48.92 | 49.63 | 49.04 | qfq | 2,818,550 | 139,054,192 | -0.24% |
| 2025-02-25 | 49.40 | 50.47 | 48.71 | 49.75 | 49.16 | qfq | 2,983,773 | 148,670,355 | 0.00% |
| 2025-02-24 | 50.06 | 50.77 | 49.25 | 49.75 | 49.16 | qfq | 3,921,428 | 195,629,029 | -0.60% |
| 2025-02-21 | 49.07 | 50.20 | 48.62 | 50.05 | 49.46 | qfq | 4,346,507 | 214,666,577 | 1.73% |
| 2025-02-20 | 50.00 | 50.33 | 48.81 | 49.20 | 48.62 | qfq | 2,567,940 | 126,583,472 | -1.74% |
| 2025-02-19 | 48.40 | 50.48 | 48.00 | 50.07 | 49.48 | qfq | 3,752,275 | 186,563,163 | 4.42% |
| 2025-02-18 | 48.72 | 49.60 | 47.83 | 47.95 | 47.38 | qfq | 1,959,604 | 95,349,003 | -2.18% |
| 2025-02-17 | 48.77 | 50.10 | 48.60 | 49.02 | 48.44 | qfq | 2,439,801 | 120,072,574 | 0.51% |
| 2025-02-14 | 48.44 | 49.19 | 47.96 | 48.77 | 48.19 | qfq | 1,650,188 | 80,037,265 | 0.41% |
| 2025-02-13 | 50.19 | 50.19 | 48.52 | 48.57 | 47.99 | qfq | 2,391,576 | 117,254,525 | -3.23% |
| 2025-02-12 | 49.47 | 50.22 | 49.02 | 50.19 | 49.59 | qfq | 2,031,864 | 101,010,730 | 1.21% |
| 2025-02-11 | 49.95 | 50.21 | 48.90 | 49.59 | 49.00 | qfq | 1,582,841 | 78,315,910 | -1.02% |
| 2025-02-10 | 50.42 | 50.88 | 49.64 | 50.10 | 49.51 | qfq | 1,819,080 | 91,184,688 | -0.06% |
| 2025-02-07 | 49.70 | 51.10 | 49.52 | 50.13 | 49.53 | qfq | 2,588,544 | 130,390,544 | 1.35% |
| 2025-02-06 | 48.10 | 49.80 | 47.58 | 49.46 | 48.87 | qfq | 2,008,912 | 98,765,915 | 2.83% |
| 2025-02-05 | 49.70 | 50.17 | 48.00 | 48.10 | 47.53 | qfq | 2,318,396 | 113,225,508 | -2.24% |
| 2025-01-27 | 50.75 | 51.57 | 49.20 | 49.20 | 48.62 | qfq | 1,450,521 | 72,482,669 | -2.96% |
| 2025-01-24 | 49.00 | 51.56 | 48.93 | 50.70 | 50.10 | qfq | 2,394,413 | 121,267,372 | 3.11% |
| 2025-01-23 | 49.87 | 50.80 | 49.15 | 49.17 | 48.59 | qfq | 1,713,582 | 85,683,199 | -0.61% |
| 2025-01-22 | 49.55 | 49.85 | 48.76 | 49.47 | 48.88 | qfq | 1,366,463 | 67,465,698 | -0.34% |
| 2025-01-21 | 49.65 | 50.01 | 48.84 | 49.64 | 49.05 | qfq | 1,128,528 | 55,764,176 | 0.16% |
| 2025-01-20 | 49.97 | 50.49 | 48.60 | 49.56 | 48.97 | qfq | 1,734,580 | 85,956,491 | -0.94% |
| 2025-01-17 | 48.75 | 50.64 | 48.40 | 50.03 | 49.44 | qfq | 1,770,692 | 87,847,884 | 2.39% |
| 2025-01-16 | 49.11 | 50.15 | 48.38 | 48.86 | 48.28 | qfq | 1,520,671 | 74,792,126 | -0.29% |
| 2025-01-15 | 49.65 | 49.73 | 48.77 | 49.00 | 48.42 | qfq | 1,387,603 | 68,038,712 | -1.33% |
| 2025-01-14 | 47.96 | 49.88 | 47.59 | 49.66 | 49.07 | qfq | 1,707,715 | 83,796,930 | 3.54% |
| 2025-01-13 | 47.55 | 48.28 | 47.00 | 47.96 | 47.39 | qfq | 1,209,260 | 57,694,561 | 0.23% |
| 2025-01-10 | 47.72 | 49.38 | 47.30 | 47.85 | 47.28 | qfq | 1,904,556 | 92,595,699 | 0.00% |
| 2025-01-09 | 47.72 | 48.50 | 47.60 | 47.85 | 47.28 | qfq | 1,352,576 | 65,013,320 | -0.02% |
| 2025-01-08 | 48.77 | 48.98 | 46.20 | 47.86 | 47.29 | qfq | 2,091,380 | 99,373,533 | -1.97% |
| 2025-01-07 | 47.50 | 49.16 | 47.50 | 48.82 | 48.24 | qfq | 1,667,476 | 80,992,616 | 1.20% |
| 2025-01-06 | 48.74 | 49.30 | 47.64 | 48.24 | 47.67 | qfq | 1,717,535 | 83,214,677 | -1.03% |
| 2025-01-03 | 50.60 | 50.82 | 48.50 | 48.74 | 48.16 | qfq | 1,952,920 | 96,948,421 | -2.71% |
| 2025-01-02 | 52.00 | 52.36 | 49.64 | 50.10 | 49.51 | qfq | 2,356,442 | 119,869,503 | -4.37% |
| 2024-12-31 | 54.51 | 55.00 | 52.25 | 52.39 | 51.77 | qfq | 2,395,585 | 127,077,925 | -3.87% |
| 2024-12-30 | 54.01 | 55.84 | 53.55 | 54.50 | 53.85 | qfq | 1,741,626 | 95,583,054 | -0.27% |
| 2024-12-27 | 55.15 | 55.88 | 54.28 | 54.65 | 54.00 | qfq | 1,767,380 | 97,443,348 | -0.91% |
| 2024-12-26 | 53.60 | 56.00 | 53.41 | 55.15 | 54.50 | qfq | 2,080,616 | 114,729,977 | 2.89% |
| 2024-12-25 | 54.85 | 54.85 | 53.40 | 53.60 | 52.96 | qfq | 1,444,612 | 77,921,801 | -2.37% |
| 2024-12-24 | 54.26 | 55.20 | 53.90 | 54.90 | 54.25 | qfq | 1,319,436 | 72,023,849 | 1.33% |
| 2024-12-23 | 55.90 | 56.44 | 54.01 | 54.18 | 53.54 | qfq | 2,517,756 | 138,783,653 | -3.56% |
| 2024-12-20 | 53.70 | 56.66 | 53.20 | 56.18 | 55.51 | qfq | 4,056,966 | 226,156,052 | 4.62% |
| 2024-12-19 | 53.20 | 54.25 | 53.20 | 53.70 | 53.06 | qfq | 1,606,387 | 86,223,487 | -0.74% |
| 2024-12-18 | 53.69 | 54.58 | 52.83 | 54.10 | 53.46 | qfq | 1,401,561 | 75,437,871 | 1.83% |
| 2024-12-17 | 53.66 | 54.68 | 53.03 | 53.13 | 52.50 | qfq | 1,548,712 | 83,179,981 | -0.99% |
| 2024-12-16 | 55.95 | 55.96 | 53.53 | 53.66 | 53.02 | qfq | 2,638,900 | 143,148,764 | -4.33% |
| 2024-12-13 | 54.99 | 56.80 | 54.55 | 56.09 | 55.42 | qfq | 4,288,576 | 238,252,522 | 2.04% |
| 2024-12-12 | 55.57 | 55.57 | 54.28 | 54.97 | 54.32 | qfq | 2,144,421 | 117,881,713 | -0.60% |
| 2024-12-11 | 55.54 | 56.44 | 55.01 | 55.30 | 54.64 | qfq | 2,181,732 | 121,119,266 | -0.45% |
| 2024-12-10 | 57.78 | 57.78 | 55.55 | 55.55 | 54.89 | qfq | 2,623,647 | 148,059,386 | -0.13% |
| 2024-12-09 | 57.50 | 57.90 | 55.56 | 55.62 | 54.96 | qfq | 2,844,575 | 160,513,695 | -3.62% |
| 2024-12-06 | 57.08 | 58.28 | 56.60 | 57.71 | 57.02 | qfq | 2,709,108 | 155,825,745 | 1.09% |
| 2024-12-05 | 56.75 | 57.19 | 56.03 | 57.09 | 56.41 | qfq | 2,223,123 | 126,268,345 | 0.14% |
| 2024-12-04 | 57.20 | 58.00 | 56.40 | 57.01 | 56.33 | qfq | 2,746,946 | 157,351,829 | 0.16% |
| 2024-12-03 | 56.35 | 58.69 | 56.11 | 56.92 | 56.24 | qfq | 3,458,142 | 198,313,991 | 0.92% |
| 2024-12-02 | 56.57 | 57.28 | 56.01 | 56.40 | 55.73 | qfq | 3,230,412 | 183,240,546 | 0.02% |
| 2024-11-29 | 54.02 | 57.10 | 53.43 | 56.39 | 55.72 | qfq | 4,066,313 | 226,461,845 | 3.35% |
| 2024-11-28 | 54.35 | 55.33 | 53.65 | 54.56 | 53.91 | qfq | 2,886,325 | 157,387,363 | 0.74% |
| 2024-11-27 | 51.80 | 54.18 | 50.65 | 54.16 | 53.52 | qfq | 3,475,132 | 183,128,760 | 3.16% |
| 2024-11-26 | 53.40 | 54.59 | 52.50 | 52.50 | 51.88 | qfq | 2,086,049 | 111,407,255 | -1.69% |
| 2024-11-25 | 54.50 | 54.50 | 52.49 | 53.40 | 52.77 | qfq | 3,010,397 | 160,375,961 | -1.28% |
| 2024-11-22 | 55.70 | 56.47 | 53.88 | 54.09 | 53.45 | qfq | 3,628,723 | 201,438,029 | -3.65% |
| 2024-11-21 | 54.33 | 56.28 | 53.81 | 56.14 | 55.47 | qfq | 3,791,132 | 207,862,124 | 3.26% |
| 2024-11-20 | 54.12 | 54.61 | 53.38 | 54.37 | 53.72 | qfq | 3,133,985 | 169,333,116 | 0.65% |
| 2024-11-19 | 54.51 | 54.95 | 51.79 | 54.02 | 53.38 | qfq | 4,531,613 | 241,556,745 | -0.79% |
| 2024-11-18 | 55.34 | 55.78 | 52.98 | 54.45 | 53.80 | qfq | 4,017,095 | 217,218,142 | -2.42% |
| 2024-11-15 | 56.00 | 57.08 | 55.26 | 55.80 | 55.14 | qfq | 3,807,448 | 214,107,021 | -0.62% |
| 2024-11-14 | 58.66 | 58.79 | 55.80 | 56.15 | 55.48 | qfq | 5,186,882 | 294,861,106 | -4.67% |
| 2024-11-13 | 57.83 | 59.50 | 57.52 | 58.90 | 58.20 | qfq | 4,944,863 | 289,932,639 | 1.15% |
| 2024-11-12 | 59.50 | 59.50 | 58.00 | 58.23 | 57.54 | qfq | 7,478,440 | 438,075,291 | -3.10% |
| 2024-11-11 | 57.60 | 60.63 | 56.89 | 60.09 | 59.38 | qfq | 10,136,783 | 600,685,549 | 5.62% |
| 2024-11-08 | 55.07 | 59.00 | 54.38 | 56.89 | 56.21 | qfq | 9,851,351 | 560,072,662 | 5.74% |
| 2024-11-07 | 52.68 | 54.26 | 52.31 | 53.80 | 53.16 | qfq | 4,333,102 | 231,695,677 | 1.45% |
| 2024-11-06 | 53.20 | 54.50 | 52.65 | 53.03 | 52.40 | qfq | 5,601,954 | 299,746,089 | -0.13% |
| 2024-11-05 | 51.09 | 53.51 | 50.56 | 53.10 | 52.47 | qfq | 5,307,256 | 278,258,572 | 3.95% |
| 2024-11-04 | 49.58 | 51.56 | 49.58 | 51.08 | 50.47 | qfq | 2,887,547 | 146,999,762 | 1.73% |
| 2024-11-01 | 52.30 | 53.89 | 50.18 | 50.21 | 49.61 | qfq | 5,088,084 | 262,980,165 | -3.48% |
| 2024-10-31 | 50.70 | 52.93 | 50.30 | 52.02 | 51.40 | qfq | 4,876,965 | 253,414,036 | 2.70% |
| 2024-10-30 | 51.58 | 52.10 | 49.80 | 50.65 | 50.05 | qfq | 4,835,217 | 245,686,380 | -1.84% |
| 2024-10-29 | 51.93 | 53.15 | 51.53 | 51.60 | 50.99 | qfq | 4,787,966 | 249,823,097 | -1.04% |
| 2024-10-28 | 54.87 | 54.88 | 52.00 | 52.14 | 51.52 | qfq | 6,818,870 | 360,615,441 | -3.64% |
| 2024-10-25 | 53.00 | 54.44 | 52.18 | 54.11 | 53.47 | qfq | 6,850,929 | 365,677,591 | 1.98% |
| 2024-10-24 | 53.80 | 54.13 | 51.80 | 53.06 | 52.43 | qfq | 5,905,630 | 311,488,003 | -1.63% |
| 2024-10-23 | 51.55 | 55.55 | 51.11 | 53.94 | 53.30 | qfq | 11,287,061 | 605,347,463 | 3.65% |
| 2024-10-22 | 53.00 | 54.30 | 51.18 | 52.04 | 51.42 | qfq | 11,781,235 | 619,188,568 | -0.90% |
| 2024-10-21 | 48.88 | 52.51 | 48.80 | 52.51 | 51.89 | qfq | 11,955,615 | 617,378,152 | 9.99% |
| 2024-10-18 | 44.77 | 48.83 | 44.77 | 47.74 | 47.17 | qfq | 6,321,382 | 296,525,381 | 6.25% |
| 2024-10-17 | 45.95 | 46.15 | 44.86 | 44.93 | 44.40 | qfq | 2,763,122 | 125,853,028 | 0.27% |
| 2024-10-16 | 45.10 | 46.08 | 44.50 | 44.81 | 44.28 | qfq | 2,721,955 | 123,181,579 | -2.20% |
| 2024-10-15 | 46.86 | 47.95 | 45.71 | 45.82 | 45.28 | qfq | 3,562,063 | 167,360,395 | -2.28% |
| 2024-10-14 | 45.52 | 46.98 | 44.50 | 46.89 | 46.33 | qfq | 3,914,660 | 179,581,623 | 3.60% |
| 2024-10-11 | 48.77 | 48.77 | 44.46 | 45.26 | 44.72 | qfq | 4,488,547 | 208,115,037 | -7.24% |
| 2024-10-10 | 49.00 | 50.42 | 47.68 | 48.79 | 48.21 | qfq | 5,312,710 | 260,969,375 | -0.95% |
| 2024-10-09 | 51.18 | 52.72 | 48.58 | 49.26 | 48.68 | qfq | 7,725,366 | 392,719,345 | -3.75% |
| 2024-10-08 | 51.18 | 51.18 | 48.53 | 51.18 | 50.57 | qfq | 8,744,745 | 442,497,762 | 9.99% |
| 2024-09-30 | 44.05 | 46.53 | 43.97 | 46.53 | 45.98 | qfq | 6,662,302 | 304,605,156 | 10.00% |
| 2024-09-27 | 39.70 | 42.86 | 39.70 | 42.30 | 41.80 | qfq | 4,649,812 | 193,203,082 | 7.96% |
| 2024-09-26 | 37.24 | 39.19 | 37.24 | 39.18 | 38.71 | qfq | 2,966,094 | 113,917,380 | 4.40% |
| 2024-09-25 | 37.42 | 38.33 | 37.30 | 37.53 | 37.08 | qfq | 2,979,618 | 112,931,993 | 0.81% |
| 2024-09-24 | 35.58 | 37.23 | 35.27 | 37.23 | 36.79 | qfq | 3,265,450 | 118,863,051 | 4.52% |
| 2024-09-23 | 34.75 | 36.18 | 34.57 | 35.62 | 35.20 | qfq | 2,281,541 | 80,985,176 | 2.12% |
| 2024-09-20 | 35.38 | 35.58 | 34.70 | 34.88 | 34.47 | qfq | 1,465,982 | 51,354,828 | -1.61% |
| 2024-09-19 | 34.98 | 36.18 | 34.98 | 35.45 | 35.03 | qfq | 2,218,146 | 78,782,192 | 1.43% |
| 2024-09-18 | 35.60 | 36.17 | 34.66 | 34.95 | 34.54 | qfq | 1,467,151 | 51,499,434 | 0.72% |
| 2024-09-13 | 35.10 | 35.25 | 34.68 | 34.70 | 34.29 | qfq | 996,567 | 34,810,114 | -1.36% |
| 2024-09-12 | 35.42 | 35.98 | 35.18 | 35.18 | 34.76 | qfq | 1,249,374 | 44,321,232 | -0.68% |
| 2024-09-11 | 35.03 | 36.35 | 34.91 | 35.42 | 35.00 | qfq | 2,285,228 | 81,345,883 | 0.25% |
| 2024-09-10 | 36.17 | 36.28 | 35.25 | 35.33 | 34.91 | qfq | 2,471,914 | 87,882,202 | -2.13% |
| 2024-09-09 | 36.17 | 36.55 | 35.49 | 36.10 | 35.67 | qfq | 1,387,915 | 49,932,092 | -1.23% |
| 2024-09-06 | 37.34 | 37.36 | 36.43 | 36.55 | 36.12 | qfq | 2,499,138 | 91,477,175 | -2.12% |
| 2024-09-05 | 38.18 | 38.45 | 37.09 | 37.34 | 36.90 | qfq | 2,299,916 | 87,006,872 | -2.10% |
| 2024-09-04 | 38.37 | 38.88 | 37.81 | 38.14 | 37.69 | qfq | 1,683,157 | 64,404,365 | -0.73% |
| 2024-09-03 | 38.20 | 38.85 | 38.20 | 38.42 | 37.96 | qfq | 809,160 | 31,168,545 | 0.42% |
| 2024-09-02 | 38.88 | 38.88 | 38.22 | 38.26 | 37.81 | qfq | 1,626,100 | 62,597,589 | -1.85% |
| 2024-08-30 | 37.19 | 39.13 | 37.19 | 38.98 | 38.52 | qfq | 2,574,621 | 99,212,308 | 4.81% |
| 2024-08-29 | 36.34 | 37.55 | 36.29 | 37.19 | 36.75 | qfq | 1,261,618 | 46,753,426 | 1.61% |
| 2024-08-28 | 36.54 | 36.80 | 35.80 | 36.60 | 36.17 | qfq | 1,133,036 | 41,152,958 | 0.55% |
| 2024-08-27 | 37.29 | 37.57 | 36.20 | 36.40 | 35.97 | qfq | 1,226,520 | 44,866,880 | -3.14% |
| 2024-08-26 | 37.24 | 37.85 | 37.18 | 37.58 | 37.13 | qfq | 992,130 | 37,280,914 | 1.10% |
| 2024-08-23 | 36.96 | 37.43 | 36.63 | 37.17 | 36.73 | qfq | 1,066,325 | 39,499,008 | 0.19% |
| 2024-08-22 | 38.43 | 38.43 | 36.92 | 37.10 | 36.66 | qfq | 1,806,518 | 67,580,774 | -3.46% |
| 2024-08-21 | 38.39 | 39.13 | 38.27 | 38.43 | 37.97 | qfq | 993,391 | 38,388,333 | -0.57% |
| 2024-08-20 | 39.13 | 39.60 | 38.61 | 38.65 | 38.19 | qfq | 1,287,496 | 50,313,091 | -1.15% |
| 2024-08-19 | 39.53 | 39.95 | 39.05 | 39.10 | 38.64 | qfq | 1,285,804 | 50,663,805 | -2.18% |
| 2024-08-16 | 39.20 | 40.30 | 39.13 | 39.97 | 39.50 | qfq | 1,651,805 | 65,770,959 | 1.83% |
| 2024-08-15 | 38.36 | 39.96 | 38.19 | 39.25 | 38.78 | qfq | 1,428,959 | 56,180,878 | 1.82% |
| 2024-08-14 | 39.67 | 39.75 | 38.55 | 38.55 | 38.09 | qfq | 1,209,354 | 47,020,589 | -2.41% |
| 2024-08-13 | 39.57 | 39.92 | 39.10 | 39.50 | 39.03 | qfq | 898,400 | 35,475,255 | 0.03% |
| 2024-08-12 | 39.97 | 40.00 | 39.20 | 39.49 | 39.02 | qfq | 1,046,980 | 41,374,446 | -1.72% |
| 2024-08-09 | 40.95 | 41.28 | 40.15 | 40.18 | 39.70 | qfq | 1,225,860 | 49,837,943 | -1.30% |
| 2024-08-08 | 40.88 | 41.30 | 39.93 | 40.71 | 40.23 | qfq | 1,374,160 | 55,795,919 | -1.19% |
| 2024-08-07 | 41.30 | 41.59 | 40.80 | 41.20 | 40.71 | qfq | 1,283,446 | 52,898,347 | 0.05% |
| 2024-08-06 | 40.97 | 41.79 | 40.61 | 41.18 | 40.69 | qfq | 1,414,729 | 57,965,203 | 0.81% |
| 2024-08-05 | 41.71 | 43.10 | 40.73 | 40.85 | 40.37 | qfq | 2,014,620 | 84,016,360 | -4.02% |
| 2024-08-02 | 43.00 | 43.59 | 42.35 | 42.56 | 42.05 | qfq | 1,666,980 | 71,433,218 | -2.41% |
| 2024-08-01 | 44.10 | 44.49 | 43.19 | 43.61 | 43.09 | qfq | 2,251,804 | 98,523,509 | -0.75% |
| 2024-07-31 | 42.76 | 43.99 | 42.60 | 43.94 | 43.42 | qfq | 2,584,934 | 112,305,283 | 1.74% |
| 2024-07-30 | 41.32 | 44.77 | 41.14 | 43.19 | 42.68 | qfq | 4,002,733 | 172,823,905 | 4.15% |
| 2024-07-29 | 41.50 | 41.92 | 41.26 | 41.47 | 40.98 | qfq | 1,145,489 | 47,544,932 | -0.48% |
| 2024-07-26 | 41.30 | 41.93 | 40.89 | 41.67 | 41.18 | qfq | 1,411,563 | 58,459,938 | 0.73% |
| 2024-07-25 | 40.51 | 42.03 | 40.26 | 41.37 | 40.88 | qfq | 1,507,951 | 62,116,663 | 1.22% |
| 2024-07-24 | 41.82 | 42.14 | 40.75 | 40.87 | 40.38 | qfq | 1,564,680 | 64,783,059 | -2.27% |
| 2024-07-23 | 44.03 | 44.30 | 41.80 | 41.82 | 41.32 | qfq | 2,290,435 | 97,724,095 | -5.00% |
| 2024-07-22 | 43.84 | 44.58 | 43.70 | 44.02 | 43.50 | qfq | 2,025,885 | 89,528,405 | 0.39% |
| 2024-07-19 | 42.56 | 45.02 | 42.06 | 43.85 | 43.33 | qfq | 4,008,756 | 174,959,301 | 3.71% |
| 2024-07-18 | 42.51 | 42.87 | 41.57 | 42.28 | 41.78 | qfq | 2,091,340 | 88,161,518 | -1.67% |
| 2024-07-17 | 43.02 | 43.44 | 42.66 | 43.00 | 42.49 | qfq | 2,017,438 | 86,764,253 | -0.23% |
| 2024-07-16 | 43.02 | 43.48 | 42.35 | 43.10 | 42.59 | qfq | 1,692,789 | 72,742,271 | 0.16% |
| 2024-07-15 | 42.51 | 43.38 | 42.31 | 43.03 | 42.52 | qfq | 1,456,401 | 62,411,364 | 0.28% |
| 2024-07-12 | 43.05 | 43.38 | 42.40 | 42.91 | 42.40 | qfq | 1,489,943 | 63,882,137 | -0.90% |
| 2024-07-11 | 43.95 | 44.56 | 43.15 | 43.30 | 42.79 | qfq | 2,853,490 | 124,652,705 | 0.05% |
| 2024-07-10 | 42.11 | 43.95 | 42.01 | 43.28 | 42.77 | qfq | 2,203,187 | 95,742,652 | 1.60% |
| 2024-07-09 | 39.80 | 42.78 | 39.70 | 42.60 | 42.09 | qfq | 3,290,346 | 136,443,483 | 6.23% |
| 2024-07-08 | 41.41 | 41.41 | 39.80 | 40.10 | 39.62 | qfq | 1,981,328 | 80,243,424 | -3.14% |
| 2024-07-05 | 42.21 | 42.35 | 40.50 | 41.40 | 40.91 | qfq | 2,297,364 | 94,386,512 | -1.97% |
| 2024-07-04 | 43.33 | 43.65 | 42.22 | 42.23 | 41.73 | qfq | 1,635,907 | 70,079,667 | -2.52% |
| 2024-07-03 | 43.00 | 44.26 | 42.04 | 43.32 | 42.81 | qfq | 2,595,520 | 112,210,534 | 0.39% |
| 2024-07-02 | 44.80 | 44.86 | 42.89 | 43.15 | 42.64 | qfq | 3,159,840 | 137,022,774 | -3.81% |
| 2024-07-01 | 46.00 | 46.36 | 44.03 | 44.86 | 44.33 | qfq | 2,884,679 | 129,302,228 | -2.98% |
| 2024-06-28 | 45.68 | 47.46 | 45.35 | 46.24 | 45.69 | qfq | 3,044,682 | 142,519,886 | 1.23% |
| 2024-06-27 | 47.05 | 47.50 | 45.67 | 45.68 | 45.14 | qfq | 2,370,480 | 110,359,696 | -4.13% |
| 2024-06-26 | 46.61 | 47.82 | 45.80 | 47.65 | 47.08 | qfq | 2,978,487 | 139,446,919 | 0.61% |
| 2024-06-25 | 48.88 | 48.98 | 46.28 | 47.36 | 46.80 | qfq | 4,751,631 | 226,154,796 | -3.90% |
| 2024-06-24 | 47.01 | 49.93 | 46.90 | 49.28 | 48.69 | qfq | 5,479,836 | 266,087,868 | 2.97% |
| 2024-06-21 | 46.72 | 48.19 | 45.90 | 47.86 | 47.29 | qfq | 2,455,804 | 116,298,737 | 1.48% |
| 2024-06-20 | 48.39 | 48.66 | 47.08 | 47.16 | 46.60 | qfq | 2,983,830 | 142,801,409 | -3.36% |
| 2024-06-19 | 49.70 | 49.71 | 48.20 | 48.80 | 48.22 | qfq | 3,629,624 | 177,187,630 | -1.99% |
| 2024-06-18 | 47.88 | 49.98 | 47.70 | 49.79 | 49.20 | qfq | 6,200,229 | 305,482,363 | 3.34% |
| 2024-06-17 | 46.96 | 48.25 | 46.71 | 48.18 | 47.61 | qfq | 3,890,390 | 185,749,627 | 1.43% |
| 2024-06-14 | 46.39 | 49.00 | 46.24 | 47.50 | 46.94 | qfq | 6,564,246 | 314,257,387 | 1.32% |
| 2024-06-13 | 47.96 | 48.50 | 46.81 | 46.88 | 46.32 | qfq | 3,827,008 | 182,259,610 | -1.62% |
| 2024-06-12 | 47.94 | 48.69 | 47.35 | 47.65 | 47.08 | qfq | 4,162,429 | 199,192,356 | -1.24% |
| 2024-06-11 | 44.33 | 48.53 | 43.84 | 48.25 | 47.68 | qfq | 5,284,424 | 246,683,679 | -23.07% |
| 2024-06-07 | 63.02 | 63.98 | 61.76 | 62.72 | 43.99 | qfq | 1,769,165 | 111,088,565 | -0.48% |
| 2024-06-06 | 65.20 | 65.85 | 62.70 | 63.02 | 44.20 | qfq | 2,198,890 | 140,486,019 | -2.75% |
| 2024-06-05 | 62.55 | 66.69 | 62.54 | 64.80 | 45.45 | qfq | 2,642,931 | 172,603,573 | 2.56% |
| 2024-06-04 | 63.52 | 63.60 | 62.19 | 63.18 | 44.32 | qfq | 1,431,400 | 89,882,464 | 0.40% |
| 2024-06-03 | 62.94 | 63.92 | 62.40 | 62.93 | 44.14 | qfq | 1,760,320 | 111,378,208 | -0.10% |
| 2024-05-31 | 62.63 | 63.42 | 62.33 | 62.99 | 44.18 | qfq | 1,706,526 | 107,546,580 | 0.62% |
| 2024-05-30 | 61.51 | 63.16 | 60.59 | 62.60 | 43.91 | qfq | 2,188,182 | 136,093,918 | 1.26% |
| 2024-05-29 | 60.29 | 62.93 | 60.16 | 61.82 | 43.36 | qfq | 2,717,216 | 167,386,076 | 1.36% |
| 2024-05-28 | 59.58 | 62.11 | 58.89 | 60.99 | 42.78 | qfq | 2,205,546 | 134,308,331 | 2.37% |
| 2024-05-27 | 58.83 | 59.58 | 57.27 | 59.58 | 41.79 | qfq | 1,485,747 | 86,375,046 | 2.00% |
| 2024-05-24 | 60.02 | 60.37 | 58.32 | 58.41 | 40.97 | qfq | 1,339,290 | 79,212,153 | -2.68% |
| 2024-05-23 | 61.57 | 61.57 | 59.76 | 60.02 | 42.10 | qfq | 1,525,602 | 91,993,370 | -2.20% |
| 2024-05-22 | 60.81 | 61.64 | 60.71 | 61.37 | 43.05 | qfq | 1,102,196 | 67,449,907 | 0.94% |
| 2024-05-21 | 61.77 | 62.00 | 60.60 | 60.80 | 42.65 | qfq | 1,012,600 | 61,795,425 | -1.90% |
| 2024-05-20 | 60.99 | 62.10 | 60.46 | 61.98 | 43.47 | qfq | 1,254,413 | 77,243,053 | 1.27% |
| 2024-05-17 | 60.91 | 61.44 | 60.20 | 61.20 | 42.93 | qfq | 1,296,100 | 78,762,062 | 0.38% |
| 2024-05-16 | 61.61 | 62.37 | 60.76 | 60.97 | 42.77 | qfq | 1,418,072 | 87,012,193 | -1.30% |
| 2024-05-15 | 62.66 | 63.06 | 61.76 | 61.77 | 43.33 | qfq | 896,090 | 55,824,404 | -1.44% |
| 2024-05-14 | 62.32 | 63.28 | 62.16 | 62.67 | 43.96 | qfq | 1,273,309 | 79,980,911 | 1.37% |
| 2024-05-13 | 63.70 | 63.70 | 61.38 | 61.82 | 43.36 | qfq | 1,551,804 | 96,486,922 | -2.91% |
| 2024-05-10 | 65.88 | 65.99 | 63.36 | 63.67 | 44.66 | qfq | 2,282,340 | 146,507,797 | -3.06% |
| 2024-05-09 | 63.80 | 65.75 | 63.52 | 65.68 | 46.07 | qfq | 3,172,595 | 206,235,712 | 2.59% |
| 2024-05-08 | 65.30 | 65.30 | 63.90 | 64.02 | 44.90 | qfq | 1,350,951 | 87,011,012 | -2.10% |
| 2024-05-07 | 65.50 | 66.47 | 64.91 | 65.39 | 45.87 | qfq | 1,836,115 | 120,409,629 | -0.44% |
| 2024-05-06 | 64.60 | 66.30 | 64.60 | 65.68 | 46.07 | qfq | 2,044,000 | 134,203,801 | 2.15% |
| 2024-04-30 | 65.42 | 65.71 | 63.82 | 64.30 | 45.10 | qfq | 1,841,640 | 118,574,712 | -1.70% |
| 2024-04-29 | 62.56 | 65.48 | 62.56 | 65.41 | 45.88 | qfq | 2,699,571 | 174,492,261 | 4.82% |
| 2024-04-26 | 62.13 | 62.76 | 59.70 | 62.40 | 43.77 | qfq | 2,509,832 | 154,843,961 | -0.48% |
| 2024-04-25 | 62.33 | 63.09 | 61.75 | 62.70 | 43.98 | qfq | 1,172,490 | 73,390,567 | 0.56% |
| 2024-04-24 | 61.60 | 62.49 | 60.88 | 62.35 | 43.73 | qfq | 1,270,080 | 78,686,344 | 1.46% |
| 2024-04-23 | 61.99 | 62.81 | 60.82 | 61.45 | 43.10 | qfq | 1,147,300 | 70,730,368 | -0.52% |
| 2024-04-22 | 61.42 | 62.31 | 59.89 | 61.77 | 43.33 | qfq | 1,877,602 | 115,587,267 | 1.25% |
| 2024-04-19 | 62.50 | 62.84 | 60.75 | 61.01 | 42.79 | qfq | 1,749,540 | 107,221,623 | -2.93% |
| 2024-04-18 | 63.60 | 63.99 | 61.76 | 62.85 | 44.08 | qfq | 1,742,557 | 109,887,713 | -1.27% |
| 2024-04-17 | 60.97 | 63.80 | 60.96 | 63.66 | 44.65 | qfq | 1,970,663 | 123,113,185 | 5.40% |
| 2024-04-16 | 63.16 | 63.56 | 60.00 | 60.40 | 42.37 | qfq | 1,979,362 | 121,852,892 | -5.12% |
| 2024-04-15 | 64.06 | 65.49 | 62.70 | 63.66 | 44.65 | qfq | 2,175,977 | 139,195,287 | -1.12% |
| 2024-04-12 | 63.60 | 65.59 | 63.53 | 64.38 | 45.16 | qfq | 1,314,960 | 84,865,405 | 1.18% |
| 2024-04-11 | 63.57 | 65.00 | 63.46 | 63.63 | 44.63 | qfq | 1,269,131 | 81,522,108 | -1.01% |
| 2024-04-10 | 65.60 | 65.79 | 63.87 | 64.28 | 45.09 | qfq | 1,280,820 | 82,481,271 | -1.83% |
| 2024-04-09 | 64.06 | 65.99 | 64.06 | 65.48 | 45.93 | qfq | 1,329,594 | 86,807,726 | 1.71% |
| 2024-04-08 | 65.80 | 66.04 | 64.38 | 64.38 | 45.16 | qfq | 1,525,158 | 99,242,236 | -2.16% |
| 2024-04-03 | 65.91 | 66.96 | 64.85 | 65.80 | 46.15 | qfq | 1,239,596 | 81,531,028 | -1.72% |
| 2024-04-02 | 68.01 | 68.34 | 66.40 | 66.95 | 46.96 | qfq | 1,605,031 | 107,755,438 | -2.05% |
| 2024-04-01 | 67.74 | 69.53 | 67.74 | 68.35 | 47.94 | qfq | 1,633,061 | 111,911,489 | -0.07% |
| 2024-03-29 | 66.04 | 69.49 | 64.90 | 68.40 | 47.98 | qfq | 2,173,916 | 145,187,868 | 3.73% |
| 2024-03-28 | 64.00 | 67.00 | 63.39 | 65.94 | 46.25 | qfq | 2,570,902 | 168,402,247 | 3.21% |
| 2024-03-27 | 67.42 | 67.46 | 63.85 | 63.89 | 44.81 | qfq | 1,862,988 | 121,791,708 | -5.24% |
| 2024-03-26 | 69.43 | 69.99 | 66.62 | 67.42 | 47.29 | qfq | 2,564,015 | 174,326,899 | -2.98% |
| 2024-03-25 | 71.70 | 72.70 | 69.45 | 69.49 | 48.74 | qfq | 2,437,890 | 172,839,235 | -3.61% |
| 2024-03-22 | 73.79 | 74.39 | 71.65 | 72.09 | 50.57 | qfq | 2,322,009 | 168,367,674 | -2.42% |
| 2024-03-21 | 75.20 | 76.29 | 73.84 | 73.88 | 51.82 | qfq | 2,039,396 | 152,184,306 | -1.74% |
| 2024-03-20 | 74.83 | 75.57 | 74.32 | 75.19 | 52.74 | qfq | 1,737,381 | 130,364,925 | 0.48% |
| 2024-03-19 | 75.30 | 76.35 | 74.60 | 74.83 | 52.49 | qfq | 2,106,486 | 158,752,189 | -0.69% |
| 2024-03-18 | 74.64 | 75.51 | 74.19 | 75.35 | 52.85 | qfq | 2,118,020 | 158,647,768 | 1.14% |
| 2024-03-15 | 72.17 | 74.88 | 71.69 | 74.50 | 52.26 | qfq | 2,460,767 | 180,525,352 | 2.17% |
| 2024-03-14 | 74.00 | 74.42 | 71.53 | 72.92 | 51.15 | qfq | 2,941,831 | 214,572,845 | -2.28% |
| 2024-03-13 | 75.69 | 76.26 | 74.34 | 74.62 | 52.34 | qfq | 2,905,060 | 218,022,881 | -1.40% |
| 2024-03-12 | 76.58 | 77.48 | 75.01 | 75.68 | 53.08 | qfq | 2,342,022 | 178,067,732 | -0.41% |
| 2024-03-11 | 75.02 | 77.00 | 74.78 | 75.99 | 53.30 | qfq | 2,703,486 | 204,719,820 | -0.28% |
| 2024-03-08 | 75.04 | 76.60 | 73.65 | 76.20 | 53.45 | qfq | 2,567,844 | 193,711,247 | 2.42% |
| 2024-03-07 | 75.81 | 77.58 | 74.38 | 74.40 | 52.19 | qfq | 2,740,566 | 208,371,680 | -2.30% |
| 2024-03-06 | 75.00 | 76.80 | 73.30 | 76.15 | 53.41 | qfq | 3,804,266 | 285,750,436 | 0.03% |
| 2024-03-05 | 78.76 | 79.18 | 75.85 | 76.13 | 53.40 | qfq | 4,730,229 | 365,181,464 | -4.40% |
| 2024-03-04 | 78.64 | 81.96 | 76.98 | 79.63 | 55.85 | qfq | 7,100,662 | 561,737,470 | 3.63% |
| 2024-03-01 | 69.83 | 76.84 | 69.00 | 76.84 | 53.90 | qfq | 3,425,464 | 254,833,077 | 10.01% |
| 2024-02-29 | 66.11 | 70.50 | 66.01 | 69.85 | 48.99 | qfq | 2,912,879 | 201,394,466 | 4.46% |
| 2024-02-28 | 72.00 | 72.50 | 66.80 | 66.87 | 46.90 | qfq | 3,683,826 | 256,413,420 | -5.18% |
| 2024-02-27 | 66.66 | 70.78 | 66.39 | 70.52 | 49.46 | qfq | 2,867,060 | 196,962,961 | 4.88% |
| 2024-02-26 | 67.00 | 68.05 | 66.50 | 67.24 | 47.16 | qfq | 2,443,529 | 164,700,761 | 0.28% |
| 2024-02-23 | 67.39 | 67.74 | 65.70 | 67.05 | 47.03 | qfq | 2,642,811 | 176,106,651 | 0.22% |
| 2024-02-22 | 65.72 | 67.10 | 64.70 | 66.90 | 46.92 | qfq | 2,366,644 | 156,382,673 | 4.01% |
| 2024-02-21 | 64.20 | 66.50 | 63.01 | 64.32 | 45.12 | qfq | 2,246,417 | 145,339,914 | -0.43% |
| 2024-02-20 | 62.50 | 65.00 | 60.91 | 64.60 | 45.31 | qfq | 2,717,564 | 173,377,062 | 0.40% |
| 2024-02-19 | 66.90 | 66.90 | 61.12 | 64.34 | 45.13 | qfq | 3,919,993 | 247,008,470 | 4.04% |
| 2024-02-08 | 60.04 | 64.30 | 60.04 | 61.84 | 43.38 | qfq | 3,427,237 | 215,382,955 | 4.72% |
| 2024-02-07 | 55.90 | 60.59 | 55.37 | 59.05 | 41.42 | qfq | 3,932,669 | 231,810,953 | 6.67% |
| 2024-02-06 | 50.99 | 55.78 | 49.84 | 55.36 | 38.83 | qfq | 3,392,187 | 180,171,392 | 7.27% |
| 2024-02-05 | 54.50 | 55.78 | 49.98 | 51.61 | 36.20 | qfq | 3,715,429 | 193,541,992 | -6.16% |
| 2024-02-02 | 58.06 | 58.99 | 53.10 | 55.00 | 38.58 | qfq | 2,949,805 | 165,597,130 | -5.30% |
| 2024-02-01 | 58.53 | 59.50 | 56.51 | 58.08 | 40.74 | qfq | 3,060,373 | 177,862,099 | -0.92% |
| 2024-01-31 | 62.49 | 62.68 | 58.42 | 58.62 | 41.12 | qfq | 2,770,705 | 166,742,860 | -6.06% |
| 2024-01-30 | 64.36 | 65.32 | 62.27 | 62.40 | 43.77 | qfq | 2,037,900 | 130,195,559 | -3.15% |
| 2024-01-29 | 67.24 | 67.90 | 63.89 | 64.43 | 45.19 | qfq | 3,463,137 | 227,260,803 | -4.26% |
| 2024-01-26 | 70.01 | 70.39 | 67.01 | 67.30 | 47.21 | qfq | 3,674,062 | 250,892,274 | -4.51% |
| 2024-01-25 | 66.03 | 71.35 | 65.04 | 70.48 | 49.44 | qfq | 3,433,387 | 236,783,091 | 6.64% |
| 2024-01-24 | 66.64 | 67.39 | 63.42 | 66.09 | 46.36 | qfq | 2,158,727 | 140,760,109 | -0.99% |
| 2024-01-23 | 62.68 | 66.84 | 61.64 | 66.75 | 46.82 | qfq | 3,290,749 | 214,278,629 | 6.46% |
| 2024-01-22 | 67.00 | 67.35 | 61.00 | 62.70 | 43.98 | qfq | 2,759,105 | 178,218,239 | -6.75% |
| 2024-01-19 | 68.79 | 69.38 | 67.00 | 67.24 | 47.16 | qfq | 1,788,957 | 121,029,264 | -2.25% |
| 2024-01-18 | 68.92 | 69.98 | 67.02 | 68.79 | 48.25 | qfq | 2,077,684 | 141,528,738 | -0.71% |
| 2024-01-17 | 71.57 | 71.94 | 69.10 | 69.28 | 48.59 | qfq | 1,109,298 | 78,126,731 | -3.25% |
| 2024-01-16 | 72.89 | 72.89 | 70.50 | 71.61 | 50.23 | qfq | 1,557,417 | 111,091,957 | -1.50% |
| 2024-01-15 | 72.88 | 73.40 | 71.52 | 72.70 | 50.99 | qfq | 1,541,392 | 111,534,905 | 0.03% |
| 2024-01-12 | 73.17 | 73.49 | 72.30 | 72.68 | 50.98 | qfq | 1,013,670 | 73,835,187 | -0.85% |
| 2024-01-11 | 74.19 | 74.85 | 72.04 | 73.30 | 51.41 | qfq | 1,895,579 | 138,912,850 | -0.88% |
| 2024-01-10 | 74.80 | 74.80 | 72.55 | 73.95 | 51.87 | qfq | 1,236,276 | 91,209,266 | -1.07% |
| 2024-01-09 | 75.49 | 76.64 | 74.03 | 74.75 | 52.43 | qfq | 1,770,164 | 132,712,263 | -0.93% |
| 2024-01-08 | 78.37 | 78.37 | 75.30 | 75.45 | 52.92 | qfq | 1,933,248 | 147,319,345 | -3.41% |
| 2024-01-05 | 80.00 | 80.56 | 77.60 | 78.11 | 54.79 | qfq | 1,992,420 | 157,407,019 | -2.06% |
| 2024-01-04 | 83.80 | 83.80 | 78.61 | 79.75 | 55.94 | qfq | 2,728,668 | 218,891,932 | -4.49% |
| 2024-01-03 | 85.99 | 85.99 | 82.52 | 83.50 | 58.57 | qfq | 1,699,516 | 142,356,357 | -3.12% |
| 2024-01-02 | 88.05 | 88.26 | 85.55 | 86.19 | 60.46 | qfq | 1,454,964 | 125,901,126 | -2.31% |
| 2023-12-29 | 89.00 | 90.60 | 87.71 | 88.23 | 61.89 | qfq | 1,082,339 | 96,320,232 | -0.41% |
| 2023-12-28 | 86.80 | 89.75 | 86.60 | 88.59 | 62.14 | qfq | 741,118 | 65,565,349 | 1.37% |
| 2023-12-27 | 87.25 | 88.20 | 86.58 | 87.39 | 61.30 | qfq | 532,657 | 46,461,726 | 0.16% |
| 2023-12-26 | 87.48 | 87.85 | 86.02 | 87.25 | 61.20 | qfq | 736,338 | 63,894,857 | -0.30% |
| 2023-12-25 | 88.60 | 89.48 | 87.30 | 87.51 | 61.38 | qfq | 722,144 | 63,760,446 | -1.89% |
| 2023-12-22 | 89.78 | 89.93 | 88.68 | 89.20 | 62.57 | qfq | 906,560 | 80,836,294 | -0.97% |
| 2023-12-21 | 88.14 | 90.88 | 87.51 | 90.07 | 63.18 | qfq | 774,590 | 69,273,417 | 1.61% |
| 2023-12-20 | 88.44 | 89.70 | 88.38 | 88.64 | 62.17 | qfq | 839,650 | 74,814,491 | 0.18% |
| 2023-12-19 | 87.92 | 89.00 | 87.18 | 88.48 | 62.06 | qfq | 1,130,103 | 99,688,550 | 1.12% |
| 2023-12-18 | 90.05 | 91.10 | 87.24 | 87.50 | 61.37 | qfq | 1,770,503 | 156,190,155 | -3.31% |
| 2023-12-15 | 91.50 | 91.97 | 90.38 | 90.50 | 63.48 | qfq | 654,119 | 59,433,864 | -1.00% |
| 2023-12-14 | 91.33 | 92.60 | 91.09 | 91.41 | 64.12 | qfq | 810,564 | 74,473,734 | 0.42% |
| 2023-12-13 | 92.80 | 93.28 | 90.90 | 91.03 | 63.85 | qfq | 1,059,444 | 97,004,592 | -2.53% |
| 2023-12-12 | 94.53 | 95.00 | 92.88 | 93.39 | 65.51 | qfq | 885,888 | 83,001,479 | -1.37% |
| 2023-12-11 | 93.15 | 94.90 | 91.57 | 94.69 | 66.42 | qfq | 1,426,356 | 132,793,188 | 0.84% |
| 2023-12-08 | 90.90 | 94.89 | 90.88 | 93.90 | 65.86 | qfq | 2,167,602 | 202,140,843 | 2.99% |
| 2023-12-07 | 90.29 | 91.58 | 89.88 | 91.17 | 63.95 | qfq | 862,452 | 78,289,716 | 0.70% |
| 2023-12-06 | 90.71 | 92.28 | 90.11 | 90.54 | 63.51 | qfq | 1,052,638 | 96,087,799 | -0.83% |
| 2023-12-05 | 94.20 | 94.50 | 90.60 | 91.30 | 64.04 | qfq | 1,688,177 | 154,886,323 | -3.59% |
| 2023-12-04 | 94.49 | 95.70 | 93.13 | 94.70 | 66.42 | qfq | 1,414,364 | 133,881,861 | 0.00% |
| 2023-12-01 | 97.03 | 98.00 | 94.18 | 94.70 | 66.42 | qfq | 1,756,435 | 167,863,651 | -1.99% |
| 2023-11-30 | 99.57 | 100.31 | 95.60 | 96.62 | 67.77 | qfq | 1,716,229 | 167,612,959 | -3.84% |
| 2023-11-29 | 94.48 | 103.02 | 94.48 | 100.48 | 70.48 | qfq | 4,252,248 | 426,178,173 | 6.40% |
| 2023-11-28 | 92.44 | 98.20 | 92.32 | 94.44 | 66.24 | qfq | 1,953,067 | 186,306,590 | 1.70% |
| 2023-11-27 | 90.62 | 93.87 | 90.49 | 92.86 | 65.13 | qfq | 1,156,854 | 106,835,608 | 2.54% |
| 2023-11-24 | 93.48 | 93.75 | 90.03 | 90.56 | 63.52 | qfq | 1,001,380 | 91,321,414 | -2.38% |
| 2023-11-23 | 91.83 | 93.40 | 91.17 | 92.77 | 65.07 | qfq | 933,950 | 86,286,195 | 0.52% |
| 2023-11-22 | 93.16 | 94.10 | 92.23 | 92.29 | 64.73 | qfq | 827,672 | 77,161,107 | -1.85% |
| 2023-11-21 | 95.25 | 95.99 | 92.00 | 94.03 | 65.95 | qfq | 1,825,880 | 171,194,346 | -1.28% |
| 2023-11-20 | 93.71 | 95.69 | 93.45 | 95.25 | 66.81 | qfq | 920,836 | 87,283,056 | 1.63% |
| 2023-11-17 | 92.93 | 93.85 | 92.13 | 93.72 | 65.74 | qfq | 673,048 | 62,746,865 | 0.88% |
| 2023-11-16 | 93.30 | 93.70 | 92.39 | 92.90 | 65.16 | qfq | 900,819 | 83,776,932 | -1.00% |
| 2023-11-15 | 96.14 | 96.80 | 93.28 | 93.84 | 65.82 | qfq | 1,570,276 | 147,658,805 | -1.78% |
| 2023-11-14 | 94.53 | 96.50 | 93.58 | 95.54 | 67.01 | qfq | 894,209 | 85,322,363 | 1.07% |
| 2023-11-13 | 94.73 | 96.46 | 93.91 | 94.53 | 66.30 | qfq | 1,005,965 | 95,593,032 | 0.61% |
| 2023-11-10 | 95.00 | 96.30 | 93.95 | 93.96 | 65.91 | qfq | 850,349 | 80,554,529 | -1.89% |
| 2023-11-09 | 97.80 | 98.42 | 94.98 | 95.77 | 67.17 | qfq | 1,248,105 | 120,146,343 | -2.35% |
| 2023-11-08 | 95.36 | 100.00 | 94.51 | 98.07 | 68.79 | qfq | 2,059,872 | 200,238,333 | 2.90% |
| 2023-11-07 | 96.58 | 96.59 | 94.10 | 95.31 | 66.85 | qfq | 1,341,532 | 127,723,029 | -0.70% |
| 2023-11-06 | 95.89 | 97.70 | 95.37 | 95.98 | 67.32 | qfq | 1,696,893 | 163,874,506 | 0.00% |
| 2023-11-03 | 92.10 | 96.79 | 92.10 | 95.98 | 67.32 | qfq | 1,218,240 | 115,896,065 | 4.21% |
| 2023-11-02 | 95.45 | 95.84 | 91.88 | 92.10 | 64.60 | qfq | 827,055 | 77,001,064 | -3.42% |
| 2023-11-01 | 96.97 | 97.80 | 93.78 | 95.36 | 66.89 | qfq | 1,330,809 | 126,812,923 | -1.94% |
| 2023-10-31 | 95.48 | 97.51 | 95.40 | 97.25 | 68.21 | qfq | 1,331,665 | 128,769,720 | 2.02% |
| 2023-10-30 | 91.79 | 96.50 | 90.37 | 95.32 | 66.86 | qfq | 1,470,351 | 138,471,135 | 3.62% |
| 2023-10-27 | 89.00 | 93.68 | 88.05 | 91.99 | 64.52 | qfq | 1,450,705 | 131,833,651 | 2.85% |
| 2023-10-26 | 88.18 | 89.58 | 86.55 | 89.44 | 62.73 | qfq | 908,191 | 80,230,781 | 2.08% |
| 2023-10-25 | 89.34 | 89.71 | 87.07 | 87.62 | 61.46 | qfq | 1,148,645 | 101,117,131 | -1.96% |
| 2023-10-24 | 87.44 | 90.45 | 87.03 | 89.37 | 62.69 | qfq | 1,379,716 | 122,924,196 | 3.89% |
| 2023-10-23 | 88.18 | 88.89 | 85.62 | 86.02 | 60.34 | qfq | 946,856 | 82,017,783 | -2.43% |
| 2023-10-20 | 90.90 | 91.39 | 88.00 | 88.16 | 61.84 | qfq | 1,208,166 | 107,295,681 | -2.98% |
| 2023-10-19 | 91.69 | 94.50 | 90.63 | 90.87 | 63.74 | qfq | 1,334,348 | 122,975,573 | -1.63% |
| 2023-10-18 | 95.30 | 95.44 | 92.10 | 92.38 | 64.80 | qfq | 1,271,820 | 118,614,000 | -3.17% |
| 2023-10-17 | 96.53 | 97.37 | 94.52 | 95.40 | 66.92 | qfq | 869,468 | 82,894,945 | -1.46% |
| 2023-10-16 | 98.94 | 99.14 | 95.96 | 96.81 | 67.90 | qfq | 845,728 | 82,316,916 | -2.16% |
| 2023-10-13 | 98.50 | 99.30 | 97.09 | 98.95 | 69.41 | qfq | 812,086 | 79,799,330 | 0.05% |
| 2023-10-12 | 99.80 | 101.00 | 97.00 | 98.90 | 69.37 | qfq | 1,172,544 | 115,675,187 | -0.98% |
| 2023-10-11 | 99.14 | 101.69 | 98.17 | 99.88 | 70.06 | qfq | 896,213 | 89,609,182 | 0.75% |
| 2023-10-10 | 97.30 | 99.70 | 97.30 | 99.14 | 69.54 | qfq | 788,800 | 77,770,460 | 1.85% |
| 2023-10-09 | 99.64 | 99.64 | 96.66 | 97.34 | 68.28 | qfq | 1,026,285 | 99,919,059 | -2.31% |
| 2023-09-28 | 95.51 | 100.37 | 95.50 | 99.64 | 69.89 | qfq | 1,809,892 | 178,695,259 | 4.34% |
| 2023-09-27 | 96.81 | 97.50 | 95.40 | 95.50 | 66.99 | qfq | 1,004,700 | 96,699,407 | -1.47% |
| 2023-09-26 | 97.88 | 98.00 | 95.60 | 96.92 | 67.98 | qfq | 874,327 | 84,616,193 | -1.26% |
| 2023-09-25 | 100.26 | 100.86 | 97.68 | 98.16 | 68.85 | qfq | 1,420,703 | 140,611,951 | -2.04% |
| 2023-09-22 | 95.40 | 101.53 | 95.14 | 100.20 | 70.28 | qfq | 1,734,222 | 172,110,339 | 4.43% |
| 2023-09-21 | 96.82 | 97.70 | 95.69 | 95.95 | 67.30 | qfq | 691,446 | 66,739,177 | -0.90% |
| 2023-09-20 | 97.00 | 98.18 | 96.30 | 96.82 | 67.91 | qfq | 810,533 | 78,742,809 | -0.69% |
| 2023-09-19 | 98.11 | 98.40 | 96.11 | 97.49 | 68.38 | qfq | 974,540 | 94,715,735 | -1.13% |
| 2023-09-18 | 101.97 | 101.97 | 98.60 | 98.60 | 69.16 | qfq | 1,430,348 | 142,491,031 | -3.33% |
| 2023-09-15 | 105.41 | 105.42 | 100.84 | 102.00 | 71.54 | qfq | 1,618,596 | 166,108,920 | -3.23% |
| 2023-09-14 | 107.73 | 108.01 | 104.91 | 105.40 | 73.93 | qfq | 1,154,184 | 122,406,033 | -1.49% |
| 2023-09-13 | 110.29 | 110.69 | 105.70 | 106.99 | 75.04 | qfq | 1,582,700 | 169,934,480 | -2.99% |
| 2023-09-12 | 111.13 | 112.03 | 108.51 | 110.29 | 77.36 | qfq | 1,519,734 | 168,023,603 | -1.39% |
| 2023-09-11 | 111.45 | 113.89 | 111.10 | 111.85 | 78.45 | qfq | 3,326,666 | 373,431,213 | 0.77% |
| 2023-09-08 | 107.35 | 113.64 | 106.00 | 111.00 | 77.86 | qfq | 4,066,504 | 447,011,808 | 3.26% |
| 2023-09-07 | 113.97 | 114.43 | 107.18 | 107.50 | 75.40 | qfq | 4,875,653 | 535,483,129 | -3.41% |
| 2023-09-06 | 100.50 | 111.29 | 100.50 | 111.29 | 78.06 | qfq | 3,167,755 | 338,270,042 | 10.00% |
| 2023-09-05 | 100.62 | 103.30 | 100.40 | 101.17 | 70.96 | qfq | 1,410,805 | 143,450,744 | 0.68% |
| 2023-09-04 | 103.98 | 104.61 | 99.88 | 100.49 | 70.49 | qfq | 2,557,638 | 258,951,628 | -3.79% |
| 2023-09-01 | 101.00 | 109.08 | 101.00 | 104.45 | 73.26 | qfq | 1,961,740 | 205,855,884 | 3.50% |
| 2023-08-31 | 99.98 | 101.54 | 98.12 | 100.92 | 70.79 | qfq | 1,111,537 | 111,642,141 | 0.84% |
| 2023-08-30 | 98.30 | 101.77 | 97.08 | 100.08 | 70.20 | qfq | 2,375,846 | 237,389,139 | 4.55% |
| 2023-08-29 | 92.02 | 95.99 | 91.01 | 95.72 | 67.14 | qfq | 2,054,551 | 194,378,287 | 4.21% |
| 2023-08-28 | 98.97 | 98.99 | 90.02 | 91.85 | 64.43 | qfq | 2,124,360 | 197,432,116 | -1.20% |
| 2023-08-25 | 96.74 | 96.74 | 92.50 | 92.97 | 65.21 | qfq | 2,002,622 | 187,730,044 | -3.89% |
| 2023-08-24 | 97.49 | 98.31 | 95.80 | 96.73 | 67.85 | qfq | 1,243,056 | 120,730,063 | -0.53% |
| 2023-08-23 | 101.18 | 101.94 | 96.80 | 97.25 | 68.21 | qfq | 1,851,174 | 181,446,687 | -3.87% |
| 2023-08-22 | 101.37 | 102.13 | 99.10 | 101.16 | 70.96 | qfq | 1,629,263 | 163,526,808 | -0.21% |
| 2023-08-21 | 102.38 | 103.89 | 101.00 | 101.37 | 71.10 | qfq | 718,215 | 73,575,688 | -0.99% |
| 2023-08-18 | 105.35 | 105.50 | 102.35 | 102.38 | 71.81 | qfq | 1,224,955 | 126,493,779 | -2.82% |
| 2023-08-17 | 104.25 | 105.79 | 102.90 | 105.35 | 73.89 | qfq | 1,598,538 | 167,360,860 | 1.06% |
| 2023-08-16 | 107.95 | 107.95 | 103.98 | 104.25 | 73.12 | qfq | 1,413,320 | 148,670,742 | -3.43% |
| 2023-08-15 | 110.55 | 110.88 | 105.15 | 107.95 | 75.72 | qfq | 1,117,556 | 119,923,906 | -1.75% |
| 2023-08-14 | 108.00 | 110.16 | 107.20 | 109.87 | 77.06 | qfq | 472,815 | 51,362,922 | 1.06% |
| 2023-08-11 | 110.20 | 111.20 | 108.40 | 108.72 | 76.26 | qfq | 459,415 | 50,279,333 | -0.93% |
| 2023-08-10 | 111.87 | 112.48 | 109.42 | 109.74 | 76.97 | qfq | 908,337 | 100,041,486 | -2.33% |
| 2023-08-09 | 114.03 | 115.18 | 111.70 | 112.36 | 78.81 | qfq | 818,500 | 92,328,456 | -2.29% |
| 2023-08-08 | 114.68 | 116.60 | 114.01 | 114.99 | 80.66 | qfq | 546,505 | 62,947,916 | -0.03% |
| 2023-08-07 | 116.08 | 119.39 | 114.00 | 115.02 | 80.68 | qfq | 1,336,384 | 155,957,098 | -1.13% |
| 2023-08-04 | 112.50 | 118.00 | 110.78 | 116.34 | 81.60 | qfq | 2,414,872 | 275,022,131 | 2.85% |
| 2023-08-03 | 112.86 | 113.77 | 111.38 | 113.12 | 79.34 | qfq | 596,069 | 67,006,461 | 0.14% |
| 2023-08-02 | 114.00 | 114.45 | 111.22 | 112.96 | 79.23 | qfq | 612,950 | 68,929,884 | -0.44% |
| 2023-08-01 | 113.38 | 114.36 | 112.01 | 113.46 | 79.58 | qfq | 780,449 | 88,386,656 | 0.71% |
| 2023-07-31 | 114.37 | 114.98 | 110.70 | 112.66 | 79.02 | qfq | 1,648,599 | 184,931,662 | -2.30% |
| 2023-07-28 | 116.24 | 117.21 | 114.51 | 115.31 | 80.88 | qfq | 857,199 | 99,308,634 | -0.85% |
| 2023-07-27 | 115.97 | 119.90 | 114.97 | 116.30 | 81.57 | qfq | 1,059,771 | 125,096,976 | -0.08% |
| 2023-07-26 | 114.91 | 118.26 | 113.19 | 116.39 | 81.64 | qfq | 1,045,044 | 121,039,891 | 1.20% |
| 2023-07-25 | 116.00 | 116.75 | 112.96 | 115.01 | 80.67 | qfq | 919,811 | 105,419,823 | 0.03% |
| 2023-07-24 | 117.01 | 118.80 | 114.60 | 114.98 | 80.65 | qfq | 682,881 | 79,376,335 | -1.73% |
| 2023-07-21 | 116.30 | 118.48 | 116.18 | 117.00 | 82.07 | qfq | 535,309 | 62,817,838 | 0.00% |
| 2023-07-20 | 119.30 | 119.90 | 117.00 | 117.00 | 82.07 | qfq | 682,452 | 80,730,910 | -1.35% |
| 2023-07-19 | 119.32 | 120.45 | 118.00 | 118.60 | 83.19 | qfq | 408,222 | 48,633,803 | -0.75% |
| 2023-07-18 | 124.65 | 125.20 | 119.34 | 119.50 | 83.82 | qfq | 1,204,556 | 146,722,426 | -2.56% |