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
太辰光300570.SZ
最近收盘价158.082026-07-17
最近交易日2026-07-17
成交量（股）15,456,442
成交额（元）2,558,663,544
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-03 | 2026-07-10 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-03 | 2025-06-10 | cash_dividend | 0.8 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-02 | 2024-07-09 | cash_dividend | 0.5 | — | — | — | 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 | 179.50 | 179.88 | 155.89 | 158.08 | 158.08 | qfq | 15,456,442 | 2,558,663,544 | -12.52% |
| 2026-07-16 | 188.61 | 194.50 | 178.42 | 180.70 | 180.70 | qfq | 12,891,466 | 2,393,760,012 | -8.19% |
| 2026-07-15 | 207.96 | 209.90 | 195.68 | 196.83 | 196.83 | qfq | 13,551,847 | 2,737,275,485 | -3.46% |
| 2026-07-14 | 193.19 | 204.90 | 184.30 | 203.88 | 203.88 | qfq | 16,195,904 | 3,157,342,631 | 6.91% |
| 2026-07-13 | 207.61 | 211.15 | 189.50 | 190.70 | 190.70 | qfq | 15,015,955 | 2,997,274,382 | -9.89% |
| 2026-07-10 | 215.15 | 222.20 | 210.92 | 211.64 | 211.64 | qfq | 21,883,912 | 4,775,639,535 | -0.09% |
| 2026-07-09 | 208.85 | 212.66 | 197.46 | 211.83 | 210.83 | qfq | 17,669,237 | 3,659,256,533 | 3.15% |
| 2026-07-08 | 217.00 | 219.32 | 198.75 | 205.36 | 204.39 | qfq | 12,755,216 | 2,641,191,470 | -3.09% |
| 2026-07-07 | 217.23 | 221.00 | 207.00 | 211.91 | 210.91 | qfq | 13,349,148 | 2,833,471,650 | -2.60% |
| 2026-07-06 | 240.54 | 241.91 | 214.50 | 217.56 | 216.53 | qfq | 17,622,211 | 3,923,950,113 | -8.25% |
| 2026-07-03 | 231.64 | 249.00 | 230.00 | 237.12 | 236.00 | qfq | 17,285,684 | 4,188,596,815 | 0.61% |
| 2026-07-02 | 231.09 | 251.82 | 224.54 | 235.69 | 234.58 | qfq | 18,653,965 | 4,481,932,042 | -1.12% |
| 2026-07-01 | 247.09 | 250.55 | 234.00 | 238.36 | 237.23 | qfq | 15,957,538 | 3,827,449,604 | -3.38% |
| 2026-06-30 | 227.90 | 252.00 | 227.89 | 246.71 | 245.55 | qfq | 23,870,366 | 5,832,248,950 | 9.34% |
| 2026-06-29 | 234.00 | 239.80 | 216.69 | 225.64 | 224.57 | qfq | 22,241,678 | 5,029,415,847 | -3.61% |
| 2026-06-26 | 240.00 | 245.00 | 225.00 | 234.10 | 232.99 | qfq | 33,383,436 | 7,786,433,417 | -9.37% |
| 2026-06-25 | 272.13 | 277.26 | 246.30 | 258.31 | 257.09 | qfq | 32,412,595 | 8,375,066,619 | -4.80% |
| 2026-06-24 | 264.52 | 273.00 | 260.08 | 271.32 | 270.04 | qfq | 19,838,359 | 5,276,695,484 | 2.57% |
| 2026-06-23 | 274.00 | 276.46 | 257.00 | 264.52 | 263.27 | qfq | 25,007,523 | 6,658,185,771 | -5.93% |
| 2026-06-22 | 264.00 | 285.85 | 262.00 | 281.18 | 279.85 | qfq | 33,540,469 | 9,270,517,414 | 4.68% |
| 2026-06-18 | 265.00 | 269.02 | 254.00 | 268.60 | 267.33 | qfq | 30,016,760 | 7,860,523,349 | 0.98% |
| 2026-06-17 | 261.50 | 272.40 | 256.27 | 265.99 | 264.73 | qfq | 31,696,489 | 8,349,172,880 | 1.03% |
| 2026-06-16 | 245.06 | 263.60 | 245.06 | 263.29 | 262.05 | qfq | 40,870,178 | 10,470,076,277 | 18.55% |
| 2026-06-15 | 203.23 | 222.10 | 203.01 | 222.10 | 221.05 | qfq | 30,235,357 | 6,444,531,666 | 20.00% |
| 2026-06-12 | 183.00 | 192.75 | 175.00 | 185.08 | 184.21 | qfq | 38,795,826 | 7,149,201,818 | 4.22% |
| 2026-06-11 | 173.00 | 184.99 | 169.00 | 177.58 | 176.74 | qfq | 31,949,899 | 5,634,286,580 | 4.46% |
| 2026-06-10 | 178.57 | 179.60 | 168.00 | 170.00 | 169.20 | qfq | 26,052,072 | 4,502,439,499 | -6.44% |
| 2026-06-09 | 158.00 | 184.68 | 156.24 | 181.71 | 180.85 | qfq | 40,226,973 | 7,106,437,295 | 18.07% |
| 2026-06-08 | 151.05 | 161.50 | 151.05 | 153.90 | 153.17 | qfq | 20,624,702 | 3,225,670,175 | -8.60% |
| 2026-06-05 | 172.00 | 180.50 | 167.00 | 168.38 | 167.59 | qfq | 26,473,680 | 4,604,539,692 | -1.92% |
| 2026-06-04 | 168.31 | 178.02 | 168.31 | 171.67 | 170.86 | qfq | 20,616,501 | 3,566,127,368 | 1.70% |
| 2026-06-03 | 169.99 | 181.88 | 165.00 | 168.80 | 168.00 | qfq | 35,922,565 | 6,193,591,485 | 4.94% |
| 2026-06-02 | 147.99 | 163.95 | 146.00 | 160.85 | 160.09 | qfq | 24,384,101 | 3,822,080,059 | 8.87% |
| 2026-06-01 | 162.34 | 165.66 | 147.70 | 147.75 | 147.05 | qfq | 21,101,361 | 3,255,009,818 | -10.68% |
| 2026-05-29 | 172.00 | 181.29 | 161.40 | 165.42 | 164.64 | qfq | 25,771,228 | 4,398,691,468 | -2.92% |
| 2026-05-28 | 158.00 | 172.00 | 154.35 | 170.40 | 169.60 | qfq | 29,163,130 | 4,768,810,952 | 5.21% |
| 2026-05-27 | 158.01 | 166.18 | 153.30 | 161.96 | 161.20 | qfq | 25,586,301 | 4,129,911,066 | 0.18% |
| 2026-05-26 | 164.00 | 168.48 | 157.12 | 161.67 | 160.91 | qfq | 20,506,138 | 3,298,850,315 | -0.94% |
| 2026-05-25 | 163.00 | 163.48 | 156.66 | 163.20 | 162.43 | qfq | 23,642,939 | 3,805,313,804 | 1.10% |
| 2026-05-22 | 151.00 | 162.00 | 150.66 | 161.42 | 160.66 | qfq | 27,116,224 | 4,246,064,088 | 8.69% |
| 2026-05-21 | 162.50 | 162.50 | 148.01 | 148.52 | 147.82 | qfq | 24,298,253 | 3,764,700,436 | -7.81% |
| 2026-05-20 | 153.00 | 164.43 | 152.00 | 161.10 | 160.34 | qfq | 28,281,661 | 4,502,712,592 | 3.80% |
| 2026-05-19 | 155.00 | 156.97 | 148.00 | 155.20 | 154.47 | qfq | 25,396,464 | 3,880,229,712 | -3.20% |
| 2026-05-18 | 160.00 | 164.55 | 154.54 | 160.33 | 159.57 | qfq | 22,702,117 | 3,640,433,317 | -0.04% |
| 2026-05-15 | 177.00 | 177.88 | 160.25 | 160.40 | 159.64 | qfq | 36,982,808 | 6,131,678,299 | -8.63% |
| 2026-05-14 | 180.01 | 187.70 | 175.34 | 175.55 | 174.72 | qfq | 34,769,439 | 6,331,046,294 | -1.56% |
| 2026-05-13 | 174.00 | 178.76 | 170.38 | 178.33 | 177.49 | qfq | 30,804,549 | 5,388,421,798 | 0.92% |
| 2026-05-12 | 182.46 | 192.00 | 175.13 | 176.71 | 175.88 | qfq | 33,668,719 | 6,115,050,351 | -1.17% |
| 2026-05-11 | 163.62 | 183.37 | 161.00 | 178.80 | 177.96 | qfq | 41,473,369 | 7,126,362,178 | 10.30% |
| 2026-05-08 | 145.95 | 167.99 | 145.33 | 162.10 | 161.33 | qfq | 41,791,778 | 6,674,421,967 | 8.03% |
| 2026-05-07 | 155.05 | 158.08 | 145.70 | 150.05 | 149.34 | qfq | 38,070,854 | 5,753,407,254 | 4.30% |
| 2026-05-06 | 138.51 | 151.05 | 137.00 | 143.87 | 143.19 | qfq | 27,701,989 | 3,974,739,101 | 5.85% |
| 2026-04-30 | 140.71 | 144.52 | 135.60 | 135.92 | 135.28 | qfq | 18,777,896 | 2,606,344,914 | -1.70% |
| 2026-04-29 | 140.00 | 142.52 | 135.67 | 138.27 | 137.62 | qfq | 17,648,197 | 2,448,023,915 | -3.05% |
| 2026-04-28 | 149.00 | 152.32 | 140.90 | 142.62 | 141.95 | qfq | 21,231,114 | 3,083,897,638 | -4.81% |
| 2026-04-27 | 135.20 | 150.66 | 135.00 | 149.82 | 149.11 | qfq | 42,281,756 | 6,113,228,916 | 11.72% |
| 2026-04-24 | 129.95 | 135.98 | 127.24 | 134.10 | 133.47 | qfq | 30,487,955 | 4,022,576,095 | -0.69% |
| 2026-04-23 | 145.72 | 147.60 | 134.00 | 135.03 | 134.39 | qfq | 30,470,939 | 4,214,962,609 | -7.20% |
| 2026-04-22 | 143.24 | 151.33 | 143.10 | 145.50 | 144.81 | qfq | 28,459,526 | 4,181,391,832 | 1.68% |
| 2026-04-21 | 133.35 | 144.88 | 132.94 | 143.10 | 142.42 | qfq | 27,203,210 | 3,789,768,175 | 4.11% |
| 2026-04-20 | 143.00 | 143.00 | 136.01 | 137.45 | 136.80 | qfq | 29,287,568 | 4,051,357,959 | -2.67% |
| 2026-04-17 | 133.97 | 142.86 | 133.60 | 141.22 | 140.55 | qfq | 34,123,327 | 4,754,800,350 | 4.98% |
| 2026-04-16 | 130.78 | 136.37 | 130.53 | 134.52 | 133.88 | qfq | 24,815,889 | 3,307,622,468 | 3.45% |
| 2026-04-15 | 135.20 | 136.26 | 128.88 | 130.03 | 129.42 | qfq | 27,265,381 | 3,613,389,777 | -4.68% |
| 2026-04-14 | 134.99 | 137.39 | 132.08 | 136.42 | 135.78 | qfq | 34,575,702 | 4,645,999,422 | -0.13% |
| 2026-04-13 | 124.85 | 138.59 | 124.81 | 136.60 | 135.96 | qfq | 39,389,200 | 5,253,026,424 | 7.43% |
| 2026-04-10 | 129.00 | 129.35 | 124.60 | 127.15 | 126.55 | qfq | 33,728,113 | 4,281,333,810 | -0.89% |
| 2026-04-09 | 121.00 | 129.89 | 120.42 | 128.29 | 127.68 | qfq | 34,480,433 | 4,345,250,226 | 4.34% |
| 2026-04-08 | 117.44 | 123.41 | 116.51 | 122.95 | 122.37 | qfq | 30,249,267 | 3,638,811,780 | 6.89% |
| 2026-04-07 | 112.66 | 117.50 | 112.66 | 115.02 | 114.48 | qfq | 20,803,379 | 2,396,100,597 | 2.23% |
| 2026-04-03 | 115.00 | 116.55 | 112.12 | 112.51 | 111.98 | qfq | 21,338,256 | 2,440,596,586 | 0.44% |
| 2026-04-02 | 109.32 | 116.90 | 108.85 | 112.02 | 111.49 | qfq | 22,085,850 | 2,508,155,250 | 0.99% |
| 2026-04-01 | 110.40 | 111.00 | 107.85 | 110.92 | 110.40 | qfq | 20,347,401 | 2,233,521,670 | 3.03% |
| 2026-03-31 | 111.82 | 112.00 | 106.03 | 107.66 | 107.15 | qfq | 25,304,867 | 2,752,509,879 | -8.15% |
| 2026-03-30 | 115.90 | 117.90 | 113.42 | 117.21 | 116.66 | qfq | 14,529,279 | 1,686,632,695 | -0.90% |
| 2026-03-27 | 112.27 | 120.46 | 111.18 | 118.27 | 117.71 | qfq | 18,786,008 | 2,189,199,609 | 0.81% |
| 2026-03-26 | 117.50 | 122.78 | 116.36 | 117.32 | 116.77 | qfq | 21,117,426 | 2,527,331,467 | -1.59% |
| 2026-03-25 | 118.10 | 121.47 | 117.13 | 119.21 | 118.65 | qfq | 23,299,109 | 2,781,672,341 | 3.93% |
| 2026-03-24 | 114.95 | 116.00 | 110.15 | 114.70 | 114.16 | qfq | 18,512,285 | 2,096,062,070 | 2.72% |
| 2026-03-23 | 115.59 | 119.00 | 110.30 | 111.66 | 111.13 | qfq | 19,530,812 | 2,230,906,022 | -6.29% |
| 2026-03-20 | 120.28 | 125.20 | 118.30 | 119.16 | 118.60 | qfq | 28,098,985 | 3,430,875,656 | 1.62% |
| 2026-03-19 | 115.01 | 120.68 | 115.01 | 117.26 | 116.71 | qfq | 19,796,609 | 2,345,218,571 | -0.20% |
| 2026-03-18 | 115.79 | 117.96 | 113.58 | 117.50 | 116.95 | qfq | 16,586,945 | 1,917,760,750 | 3.22% |
| 2026-03-17 | 126.12 | 126.20 | 112.80 | 113.84 | 113.30 | qfq | 28,934,044 | 3,393,718,463 | -9.73% |
| 2026-03-16 | 126.56 | 128.41 | 124.00 | 126.11 | 125.51 | qfq | 15,256,415 | 1,921,581,316 | -1.40% |
| 2026-03-13 | 129.01 | 131.92 | 127.00 | 127.90 | 127.30 | qfq | 15,833,238 | 2,043,374,442 | -3.38% |
| 2026-03-12 | 130.19 | 136.80 | 127.87 | 132.37 | 131.75 | qfq | 26,197,152 | 3,473,265,588 | 1.98% |
| 2026-03-11 | 131.00 | 136.50 | 128.90 | 129.80 | 129.19 | qfq | 21,874,751 | 2,898,327,420 | -0.20% |
| 2026-03-10 | 124.71 | 130.93 | 124.10 | 130.06 | 129.45 | qfq | 22,037,963 | 2,822,174,675 | 7.68% |
| 2026-03-09 | 123.46 | 123.88 | 115.54 | 120.78 | 120.21 | qfq | 19,946,437 | 2,361,788,095 | -5.42% |
| 2026-03-06 | 130.00 | 131.27 | 124.10 | 127.70 | 127.10 | qfq | 16,271,955 | 2,074,423,656 | -1.00% |
| 2026-03-05 | 135.69 | 135.70 | 127.21 | 128.99 | 128.38 | qfq | 22,769,877 | 2,980,533,699 | -2.27% |
| 2026-03-04 | 132.00 | 135.72 | 130.00 | 131.99 | 131.37 | qfq | 15,563,774 | 2,067,691,799 | -2.77% |
| 2026-03-03 | 142.92 | 145.50 | 135.50 | 135.75 | 135.11 | qfq | 22,388,952 | 3,143,164,424 | -2.50% |
| 2026-03-02 | 133.00 | 147.98 | 133.00 | 139.23 | 138.57 | qfq | 31,285,939 | 4,401,581,493 | 2.48% |
| 2026-02-27 | 139.01 | 139.68 | 132.92 | 135.86 | 135.22 | qfq | 24,429,417 | 3,309,955,302 | -5.46% |
| 2026-02-26 | 140.83 | 148.97 | 138.50 | 143.70 | 143.02 | qfq | 33,737,875 | 4,818,452,558 | 3.15% |
| 2026-02-25 | 149.00 | 150.00 | 135.66 | 139.31 | 138.65 | qfq | 31,375,384 | 4,374,723,661 | -5.85% |
| 2026-02-24 | 146.00 | 153.24 | 146.00 | 147.97 | 147.27 | qfq | 29,239,837 | 4,383,630,748 | 3.30% |
| 2026-02-13 | 153.33 | 155.96 | 141.98 | 143.24 | 142.56 | qfq | 26,273,847 | 3,829,564,460 | -7.02% |
| 2026-02-12 | 135.67 | 158.10 | 135.59 | 154.05 | 153.32 | qfq | 41,450,853 | 6,236,078,665 | 15.45% |
| 2026-02-11 | 135.01 | 139.26 | 132.25 | 133.44 | 132.81 | qfq | 21,063,027 | 2,846,486,645 | -2.92% |
| 2026-02-10 | 139.05 | 146.99 | 137.28 | 137.46 | 136.81 | qfq | 32,827,749 | 4,629,942,554 | -0.20% |
| 2026-02-09 | 127.01 | 142.00 | 123.38 | 137.74 | 137.09 | qfq | 44,827,043 | 6,010,206,888 | 14.06% |
| 2026-02-06 | 113.90 | 125.04 | 113.90 | 120.76 | 120.19 | qfq | 31,158,709 | 3,749,093,741 | 3.64% |
| 2026-02-05 | 126.00 | 128.40 | 114.40 | 116.52 | 115.97 | qfq | 32,887,204 | 3,922,528,915 | -10.29% |
| 2026-02-04 | 123.01 | 132.28 | 123.00 | 129.89 | 129.28 | qfq | 41,358,502 | 5,324,058,836 | 3.29% |
| 2026-02-03 | 119.00 | 126.83 | 118.55 | 125.75 | 125.16 | qfq | 39,916,953 | 4,939,872,213 | 8.82% |
| 2026-02-02 | 121.01 | 123.68 | 115.05 | 115.56 | 115.01 | qfq | 29,698,956 | 3,536,054,209 | -7.63% |
| 2026-01-30 | 108.88 | 125.52 | 108.40 | 125.10 | 124.51 | qfq | 48,917,636 | 5,810,504,009 | 12.91% |
| 2026-01-29 | 110.18 | 114.70 | 106.80 | 110.80 | 110.28 | qfq | 29,876,904 | 3,285,474,978 | -1.99% |
| 2026-01-28 | 120.00 | 123.00 | 111.52 | 113.05 | 112.52 | qfq | 46,638,211 | 5,477,791,744 | 7.63% |
| 2026-01-27 | 101.88 | 105.97 | 100.18 | 105.04 | 104.54 | qfq | 18,664,546 | 1,944,015,720 | 2.23% |
| 2026-01-26 | 101.96 | 104.36 | 101.38 | 102.75 | 102.26 | qfq | 12,247,936 | 1,254,667,567 | 0.56% |
| 2026-01-23 | 106.03 | 106.50 | 101.60 | 102.18 | 101.70 | qfq | 20,582,238 | 2,120,382,374 | -4.50% |
| 2026-01-22 | 107.50 | 108.50 | 105.00 | 107.00 | 106.49 | qfq | 12,236,215 | 1,302,710,187 | -0.42% |
| 2026-01-21 | 101.15 | 110.00 | 101.11 | 107.45 | 106.94 | qfq | 17,796,812 | 1,888,208,928 | 4.75% |
| 2026-01-20 | 108.30 | 108.50 | 101.60 | 102.58 | 102.10 | qfq | 16,424,469 | 1,705,984,900 | -5.35% |
| 2026-01-19 | 111.50 | 112.50 | 108.00 | 108.38 | 107.87 | qfq | 16,754,055 | 1,830,102,031 | -4.92% |
| 2026-01-16 | 108.50 | 114.90 | 108.50 | 113.99 | 113.45 | qfq | 27,623,442 | 3,091,344,177 | 5.92% |
| 2026-01-15 | 105.09 | 107.99 | 104.80 | 107.62 | 107.11 | qfq | 14,227,556 | 1,517,580,996 | 0.77% |
| 2026-01-14 | 108.00 | 109.00 | 104.17 | 106.80 | 106.30 | qfq | 22,672,888 | 2,415,856,751 | -0.84% |
| 2026-01-13 | 112.28 | 116.58 | 106.85 | 107.71 | 107.20 | qfq | 23,168,159 | 2,567,829,931 | -4.85% |
| 2026-01-12 | 113.69 | 114.83 | 109.78 | 113.20 | 112.67 | qfq | 19,656,010 | 2,207,113,588 | -2.03% |
| 2026-01-09 | 114.80 | 116.49 | 110.55 | 115.54 | 114.99 | qfq | 17,610,504 | 2,005,069,537 | -0.39% |
| 2026-01-08 | 117.22 | 120.34 | 114.91 | 115.99 | 115.44 | qfq | 16,666,707 | 1,956,789,650 | -2.43% |
| 2026-01-07 | 117.50 | 122.04 | 115.69 | 118.88 | 118.32 | qfq | 22,701,255 | 2,709,910,506 | 2.37% |
| 2026-01-06 | 119.07 | 120.00 | 112.72 | 116.13 | 115.58 | qfq | 23,738,535 | 2,735,334,131 | -3.52% |
| 2026-01-05 | 116.90 | 123.00 | 116.01 | 120.37 | 119.80 | qfq | 23,121,018 | 2,784,224,260 | 4.17% |
| 2025-12-31 | 119.25 | 120.61 | 113.88 | 115.55 | 115.00 | qfq | 18,162,944 | 2,117,126,934 | -3.71% |
| 2025-12-30 | 117.47 | 123.80 | 116.85 | 120.00 | 119.43 | qfq | 19,758,749 | 2,375,404,471 | 0.62% |
| 2025-12-29 | 117.01 | 123.83 | 117.01 | 119.26 | 118.70 | qfq | 21,109,891 | 2,542,640,017 | 1.71% |
| 2025-12-26 | 118.03 | 120.55 | 115.11 | 117.25 | 116.70 | qfq | 14,738,804 | 1,729,440,819 | -2.29% |
| 2025-12-25 | 121.48 | 123.50 | 117.63 | 120.00 | 119.43 | qfq | 17,358,444 | 2,083,228,653 | -1.22% |
| 2025-12-24 | 118.81 | 121.80 | 115.61 | 121.48 | 120.91 | qfq | 24,574,266 | 2,923,899,157 | 2.26% |
| 2025-12-23 | 118.97 | 121.44 | 117.00 | 118.80 | 118.24 | qfq | 16,428,876 | 1,947,803,596 | -0.54% |
| 2025-12-22 | 117.70 | 121.52 | 116.79 | 119.44 | 118.88 | qfq | 18,893,634 | 2,256,575,567 | 3.14% |
| 2025-12-19 | 120.00 | 121.04 | 115.20 | 115.80 | 115.25 | qfq | 14,952,443 | 1,755,556,315 | -2.07% |
| 2025-12-18 | 118.50 | 122.74 | 117.44 | 118.25 | 117.69 | qfq | 17,996,160 | 2,156,078,958 | -2.11% |
| 2025-12-17 | 111.75 | 120.99 | 110.50 | 120.80 | 120.23 | qfq | 27,017,101 | 3,152,928,837 | 8.65% |
| 2025-12-16 | 114.32 | 117.80 | 110.16 | 111.18 | 110.66 | qfq | 14,799,907 | 1,673,013,751 | -2.74% |
| 2025-12-15 | 117.00 | 120.54 | 114.01 | 114.31 | 113.77 | qfq | 19,046,530 | 2,201,430,457 | -6.08% |
| 2025-12-12 | 121.56 | 124.47 | 116.41 | 121.71 | 121.14 | qfq | 25,669,305 | 3,102,693,069 | 1.99% |
| 2025-12-11 | 127.00 | 128.00 | 119.06 | 119.34 | 118.78 | qfq | 25,485,312 | 3,124,416,749 | -6.94% |
| 2025-12-10 | 125.58 | 129.70 | 125.00 | 128.24 | 127.63 | qfq | 23,622,375 | 3,008,383,835 | 0.28% |
| 2025-12-09 | 119.79 | 133.58 | 119.79 | 127.88 | 127.28 | qfq | 34,937,497 | 4,490,176,900 | 6.79% |
| 2025-12-08 | 112.20 | 122.95 | 112.20 | 119.75 | 119.18 | qfq | 39,241,591 | 4,668,693,736 | 6.58% |
| 2025-12-05 | 103.09 | 115.86 | 103.09 | 112.36 | 111.83 | qfq | 40,885,806 | 4,523,333,384 | 9.25% |
| 2025-12-04 | 102.02 | 104.49 | 100.00 | 102.85 | 102.36 | qfq | 14,946,048 | 1,530,900,740 | -0.44% |
| 2025-12-03 | 102.33 | 105.79 | 102.00 | 103.30 | 102.81 | qfq | 18,854,465 | 1,954,172,191 | 0.95% |
| 2025-12-02 | 103.03 | 103.76 | 100.50 | 102.33 | 101.85 | qfq | 14,782,213 | 1,511,339,594 | -2.32% |
| 2025-12-01 | 107.00 | 107.50 | 103.70 | 104.76 | 104.27 | qfq | 17,399,938 | 1,823,684,319 | -1.54% |
| 2025-11-28 | 107.70 | 109.99 | 104.45 | 106.40 | 105.90 | qfq | 26,177,834 | 2,783,903,530 | -1.02% |
| 2025-11-27 | 99.00 | 113.22 | 98.00 | 107.50 | 106.99 | qfq | 39,534,626 | 4,245,085,392 | 7.51% |
| 2025-11-26 | 96.00 | 102.60 | 95.45 | 99.99 | 99.52 | qfq | 28,413,747 | 2,843,040,477 | 3.02% |
| 2025-11-25 | 90.00 | 99.90 | 89.90 | 97.06 | 96.60 | qfq | 27,041,587 | 2,595,085,977 | 9.20% |
| 2025-11-24 | 88.06 | 90.55 | 87.15 | 88.88 | 88.46 | qfq | 11,314,331 | 1,007,041,788 | 2.16% |
| 2025-11-21 | 88.20 | 90.99 | 86.02 | 87.00 | 86.59 | qfq | 11,014,371 | 967,495,874 | -4.53% |
| 2025-11-20 | 94.51 | 94.98 | 89.15 | 91.13 | 90.70 | qfq | 13,000,099 | 1,185,240,557 | 0.63% |
| 2025-11-19 | 89.62 | 93.00 | 89.20 | 90.56 | 90.13 | qfq | 9,934,783 | 907,577,580 | 0.84% |
| 2025-11-18 | 90.00 | 92.20 | 89.11 | 89.81 | 89.39 | qfq | 8,527,364 | 772,346,695 | -1.20% |
| 2025-11-17 | 88.80 | 91.15 | 88.80 | 90.90 | 90.47 | qfq | 7,574,520 | 682,495,715 | 2.25% |
| 2025-11-14 | 91.00 | 91.09 | 88.81 | 88.90 | 88.48 | qfq | 10,806,576 | 970,413,937 | -4.20% |
| 2025-11-13 | 93.45 | 93.78 | 91.92 | 92.80 | 92.36 | qfq | 9,490,626 | 879,609,860 | -1.20% |
| 2025-11-12 | 95.00 | 95.01 | 91.31 | 93.93 | 93.49 | qfq | 11,026,523 | 1,024,592,896 | -2.54% |
| 2025-11-11 | 98.70 | 100.96 | 96.11 | 96.38 | 95.93 | qfq | 9,119,019 | 899,282,420 | -0.58% |
| 2025-11-10 | 99.00 | 99.44 | 95.09 | 96.94 | 96.48 | qfq | 9,953,248 | 962,051,127 | -2.88% |
| 2025-11-07 | 97.00 | 102.57 | 95.75 | 99.81 | 99.34 | qfq | 13,162,115 | 1,313,043,996 | 1.63% |
| 2025-11-06 | 96.01 | 100.97 | 96.01 | 98.21 | 97.75 | qfq | 9,668,692 | 950,696,329 | 3.05% |
| 2025-11-05 | 94.94 | 96.00 | 93.29 | 95.30 | 94.85 | qfq | 8,260,548 | 781,203,725 | -1.80% |
| 2025-11-04 | 98.41 | 99.22 | 96.24 | 97.05 | 96.59 | qfq | 6,812,689 | 665,647,476 | -1.37% |
| 2025-11-03 | 100.93 | 100.97 | 97.39 | 98.40 | 97.94 | qfq | 7,329,226 | 722,182,936 | -1.87% |
| 2025-10-31 | 102.46 | 103.50 | 99.76 | 100.28 | 99.81 | qfq | 9,442,821 | 955,382,195 | -2.02% |
| 2025-10-30 | 107.53 | 108.57 | 102.30 | 102.35 | 101.87 | qfq | 15,387,613 | 1,607,314,545 | -6.10% |
| 2025-10-29 | 111.77 | 113.25 | 107.60 | 109.00 | 108.49 | qfq | 14,993,617 | 1,652,110,162 | -1.20% |
| 2025-10-28 | 106.00 | 113.40 | 105.01 | 110.32 | 109.80 | qfq | 19,696,893 | 2,157,584,276 | -1.19% |
| 2025-10-27 | 110.71 | 111.98 | 108.10 | 111.65 | 111.12 | qfq | 17,089,010 | 1,889,514,815 | 3.09% |
| 2025-10-24 | 101.98 | 108.70 | 100.50 | 108.30 | 107.79 | qfq | 18,105,881 | 1,914,603,004 | 7.20% |
| 2025-10-23 | 102.16 | 103.03 | 99.00 | 101.03 | 100.55 | qfq | 8,184,175 | 821,841,502 | -2.03% |
| 2025-10-22 | 100.33 | 105.27 | 100.27 | 103.12 | 102.63 | qfq | 13,646,335 | 1,410,557,902 | 1.25% |
| 2025-10-21 | 97.56 | 102.96 | 96.13 | 101.85 | 101.37 | qfq | 14,149,762 | 1,419,622,181 | 4.18% |
| 2025-10-20 | 96.90 | 100.33 | 96.90 | 97.76 | 97.30 | qfq | 10,497,174 | 1,034,552,505 | 2.92% |
| 2025-10-17 | 97.65 | 98.17 | 94.66 | 94.99 | 94.54 | qfq | 7,765,481 | 746,077,300 | -3.01% |
| 2025-10-16 | 97.00 | 100.38 | 96.30 | 97.94 | 97.48 | qfq | 9,221,691 | 909,518,171 | 0.33% |
| 2025-10-15 | 96.00 | 97.70 | 94.69 | 97.62 | 97.16 | qfq | 6,985,249 | 672,746,687 | 1.69% |
| 2025-10-14 | 101.51 | 101.90 | 95.23 | 96.00 | 95.55 | qfq | 10,186,144 | 1,002,421,325 | -4.08% |
| 2025-10-13 | 94.02 | 101.89 | 94.00 | 100.08 | 99.61 | qfq | 9,896,064 | 980,251,053 | -1.78% |
| 2025-10-10 | 107.61 | 108.36 | 101.16 | 101.89 | 101.41 | qfq | 12,353,807 | 1,286,673,317 | -5.79% |
| 2025-10-09 | 105.51 | 109.87 | 105.44 | 108.15 | 107.64 | qfq | 11,249,135 | 1,214,609,420 | 2.73% |
| 2025-09-30 | 108.96 | 110.99 | 104.90 | 105.28 | 104.78 | qfq | 12,049,739 | 1,286,436,984 | -3.33% |
| 2025-09-29 | 106.31 | 109.45 | 105.34 | 108.91 | 108.40 | qfq | 9,461,032 | 1,023,026,779 | 2.73% |
| 2025-09-26 | 112.33 | 114.49 | 106.00 | 106.02 | 105.52 | qfq | 15,043,992 | 1,648,261,217 | -6.98% |
| 2025-09-25 | 113.29 | 116.00 | 110.30 | 113.98 | 113.44 | qfq | 12,485,426 | 1,421,263,642 | 0.53% |
| 2025-09-24 | 113.05 | 114.66 | 112.08 | 113.38 | 112.84 | qfq | 11,427,124 | 1,295,746,128 | -2.69% |
| 2025-09-23 | 120.80 | 122.50 | 112.01 | 116.52 | 115.97 | qfq | 15,090,202 | 1,756,369,570 | 0.05% |
| 2025-09-22 | 116.00 | 118.99 | 110.50 | 116.46 | 115.91 | qfq | 13,284,586 | 1,533,778,561 | -0.45% |
| 2025-09-19 | 118.00 | 119.98 | 114.50 | 116.99 | 116.44 | qfq | 15,842,351 | 1,859,544,466 | 0.69% |
| 2025-09-18 | 113.00 | 120.00 | 111.50 | 116.19 | 115.64 | qfq | 21,396,864 | 2,489,899,292 | 2.29% |
| 2025-09-17 | 113.25 | 116.00 | 111.85 | 113.59 | 113.05 | qfq | 12,516,203 | 1,425,530,646 | 0.17% |
| 2025-09-16 | 114.90 | 115.98 | 110.20 | 113.40 | 112.86 | qfq | 15,190,592 | 1,714,582,304 | -1.31% |
| 2025-09-15 | 116.00 | 116.75 | 113.20 | 114.91 | 114.37 | qfq | 11,685,562 | 1,343,840,839 | -1.79% |
| 2025-09-12 | 118.63 | 119.88 | 115.23 | 117.00 | 116.45 | qfq | 17,267,641 | 2,031,428,946 | -4.37% |
| 2025-09-11 | 111.00 | 125.05 | 108.80 | 122.35 | 121.77 | qfq | 29,891,279 | 3,480,066,995 | 11.97% |
| 2025-09-10 | 107.93 | 111.88 | 104.90 | 109.27 | 108.75 | qfq | 23,191,530 | 2,518,635,319 | 3.69% |
| 2025-09-09 | 105.05 | 108.83 | 103.85 | 105.38 | 104.88 | qfq | 14,756,760 | 1,566,084,942 | -0.77% |
| 2025-09-08 | 110.33 | 110.50 | 102.55 | 106.20 | 105.70 | qfq | 22,082,535 | 2,336,990,077 | -5.20% |
| 2025-09-05 | 107.00 | 114.50 | 103.03 | 112.02 | 111.49 | qfq | 25,185,739 | 2,724,347,484 | 3.87% |
| 2025-09-04 | 127.30 | 127.98 | 104.21 | 107.85 | 107.34 | qfq | 27,888,080 | 3,187,507,857 | -15.39% |
| 2025-09-03 | 125.38 | 129.39 | 122.95 | 127.46 | 126.86 | qfq | 20,808,833 | 2,625,003,656 | 0.44% |
| 2025-09-02 | 142.80 | 143.80 | 123.77 | 126.90 | 126.30 | qfq | 32,813,812 | 4,365,477,002 | -10.73% |
| 2025-09-01 | 138.82 | 147.66 | 130.33 | 142.15 | 141.48 | qfq | 35,443,579 | 4,902,314,945 | 1.76% |
| 2025-08-29 | 137.80 | 145.50 | 133.33 | 139.69 | 139.03 | qfq | 36,981,085 | 5,169,773,302 | 2.53% |
| 2025-08-28 | 121.24 | 137.34 | 121.24 | 136.24 | 135.60 | qfq | 43,184,993 | 5,659,800,852 | 9.82% |
| 2025-08-27 | 119.00 | 132.55 | 118.00 | 124.06 | 123.47 | qfq | 39,653,638 | 4,954,759,444 | 4.25% |
| 2025-08-26 | 124.00 | 124.80 | 119.00 | 119.00 | 118.44 | qfq | 24,705,498 | 2,987,438,871 | -5.70% |
| 2025-08-25 | 123.00 | 128.00 | 119.23 | 126.19 | 125.59 | qfq | 30,219,306 | 3,755,416,312 | 4.32% |
| 2025-08-22 | 118.50 | 122.20 | 115.60 | 120.97 | 120.40 | qfq | 21,686,654 | 2,577,320,994 | 2.08% |
| 2025-08-21 | 126.96 | 128.39 | 116.68 | 118.50 | 117.94 | qfq | 21,374,959 | 2,595,649,645 | -4.74% |
| 2025-08-20 | 126.00 | 128.00 | 121.96 | 124.40 | 123.81 | qfq | 19,115,608 | 2,364,971,563 | -2.92% |
| 2025-08-19 | 121.00 | 135.00 | 120.62 | 128.14 | 127.54 | qfq | 31,458,244 | 4,012,852,793 | 6.29% |
| 2025-08-18 | 117.12 | 123.88 | 114.27 | 120.56 | 119.99 | qfq | 32,323,250 | 3,863,290,534 | 0.72% |
| 2025-08-15 | 117.00 | 122.50 | 110.21 | 119.70 | 119.13 | qfq | 40,411,555 | 4,732,948,334 | -12.11% |
| 2025-08-14 | 132.22 | 139.96 | 127.67 | 136.19 | 135.55 | qfq | 22,291,706 | 2,958,063,720 | 0.88% |
| 2025-08-13 | 125.82 | 135.89 | 124.68 | 135.00 | 134.36 | qfq | 26,759,983 | 3,482,907,371 | 6.64% |
| 2025-08-12 | 121.76 | 128.00 | 118.58 | 126.60 | 126.00 | qfq | 23,011,678 | 2,826,049,476 | 3.79% |
| 2025-08-11 | 117.28 | 126.88 | 116.37 | 121.98 | 121.40 | qfq | 20,656,625 | 2,495,634,254 | 4.03% |
| 2025-08-08 | 122.71 | 124.83 | 116.50 | 117.26 | 116.71 | qfq | 20,366,367 | 2,455,085,134 | -6.35% |
| 2025-08-07 | 117.90 | 127.50 | 115.60 | 125.21 | 124.62 | qfq | 30,664,947 | 3,759,339,237 | 6.59% |
| 2025-08-06 | 118.10 | 120.58 | 116.80 | 117.47 | 116.92 | qfq | 13,996,364 | 1,653,800,760 | -2.20% |
| 2025-08-05 | 119.54 | 125.66 | 114.90 | 120.11 | 119.54 | qfq | 26,692,012 | 3,203,870,558 | 4.60% |
| 2025-08-04 | 109.19 | 118.92 | 107.92 | 114.83 | 114.29 | qfq | 21,691,637 | 2,487,786,435 | 3.39% |
| 2025-08-01 | 114.00 | 114.88 | 109.32 | 111.07 | 110.55 | qfq | 16,876,137 | 1,893,146,332 | -2.59% |
| 2025-07-31 | 120.70 | 124.39 | 113.18 | 114.02 | 113.48 | qfq | 29,857,080 | 3,544,672,743 | -3.63% |
| 2025-07-30 | 120.37 | 125.00 | 116.60 | 118.31 | 117.75 | qfq | 34,113,191 | 4,098,632,230 | 6.38% |
| 2025-07-29 | 104.94 | 111.68 | 104.65 | 111.21 | 110.69 | qfq | 24,084,783 | 2,634,945,939 | 5.26% |
| 2025-07-28 | 102.30 | 106.70 | 100.80 | 105.65 | 105.15 | qfq | 18,851,870 | 1,960,182,579 | 2.59% |
| 2025-07-25 | 103.80 | 104.99 | 102.00 | 102.98 | 102.49 | qfq | 13,178,283 | 1,360,702,599 | -1.23% |
| 2025-07-24 | 114.50 | 115.74 | 103.46 | 104.26 | 103.77 | qfq | 30,532,459 | 3,257,818,723 | -8.54% |
| 2025-07-23 | 108.12 | 114.88 | 106.80 | 113.99 | 113.45 | qfq | 24,164,277 | 2,700,827,679 | 3.50% |
| 2025-07-22 | 98.40 | 115.97 | 98.40 | 110.13 | 109.61 | qfq | 34,323,054 | 3,767,184,727 | 11.20% |
| 2025-07-21 | 101.62 | 103.11 | 98.00 | 99.04 | 98.57 | qfq | 16,381,836 | 1,635,022,464 | -3.34% |
| 2025-07-18 | 106.21 | 108.70 | 102.30 | 102.46 | 101.98 | qfq | 18,839,856 | 1,983,817,371 | -2.42% |
| 2025-07-17 | 99.94 | 106.98 | 98.95 | 105.00 | 104.50 | qfq | 20,503,313 | 2,128,797,255 | 5.06% |
| 2025-07-16 | 106.50 | 106.50 | 99.93 | 99.94 | 99.47 | qfq | 25,403,288 | 2,620,133,501 | -6.60% |
| 2025-07-15 | 99.99 | 108.00 | 99.22 | 107.00 | 106.49 | qfq | 30,715,709 | 3,228,049,824 | 8.96% |
| 2025-07-14 | 98.01 | 99.90 | 96.60 | 98.20 | 97.74 | qfq | 12,747,750 | 1,254,722,187 | -0.82% |
| 2025-07-11 | 102.02 | 104.83 | 98.76 | 99.01 | 98.54 | qfq | 22,637,976 | 2,282,624,745 | -3.23% |
| 2025-07-10 | 99.00 | 103.00 | 97.20 | 102.32 | 101.84 | qfq | 29,979,105 | 3,016,299,573 | 4.09% |
| 2025-07-09 | 98.00 | 99.85 | 97.07 | 98.30 | 97.84 | qfq | 15,506,006 | 1,525,848,733 | 0.30% |
| 2025-07-08 | 91.05 | 99.90 | 90.35 | 98.01 | 97.55 | qfq | 28,563,709 | 2,767,433,279 | 6.44% |
| 2025-07-07 | 87.77 | 94.08 | 86.98 | 92.08 | 91.65 | qfq | 18,155,441 | 1,647,097,426 | 3.83% |
| 2025-07-04 | 92.20 | 92.88 | 88.50 | 88.68 | 88.26 | qfq | 17,722,972 | 1,593,675,809 | -3.50% |
| 2025-07-03 | 92.32 | 93.77 | 91.21 | 91.90 | 91.47 | qfq | 13,374,686 | 1,237,276,716 | 0.50% |
| 2025-07-02 | 94.50 | 94.73 | 89.66 | 91.44 | 91.01 | qfq | 17,685,624 | 1,614,146,990 | -4.59% |
| 2025-07-01 | 95.01 | 98.25 | 94.30 | 95.84 | 95.39 | qfq | 16,265,899 | 1,561,304,896 | -0.56% |
| 2025-06-30 | 95.52 | 98.25 | 93.60 | 96.38 | 95.93 | qfq | 24,031,921 | 2,309,137,882 | 2.14% |
| 2025-06-27 | 89.77 | 96.27 | 88.35 | 94.36 | 93.91 | qfq | 25,732,241 | 2,399,643,418 | 3.60% |
| 2025-06-26 | 92.17 | 93.55 | 90.22 | 91.08 | 90.65 | qfq | 22,250,607 | 2,045,202,798 | 0.72% |
| 2025-06-25 | 91.77 | 92.70 | 88.88 | 90.43 | 90.00 | qfq | 15,295,001 | 1,381,852,359 | -0.09% |
| 2025-06-24 | 92.12 | 93.72 | 89.78 | 90.51 | 90.08 | qfq | 14,610,644 | 1,333,842,123 | -1.46% |
| 2025-06-23 | 92.82 | 94.77 | 90.01 | 91.85 | 91.42 | qfq | 19,357,134 | 1,779,537,932 | -2.29% |
| 2025-06-20 | 96.01 | 97.02 | 93.13 | 94.00 | 93.56 | qfq | 15,709,800 | 1,484,532,385 | -2.47% |
| 2025-06-19 | 94.70 | 98.68 | 94.38 | 96.38 | 95.93 | qfq | 24,043,169 | 2,328,251,390 | 1.01% |
| 2025-06-18 | 93.58 | 96.13 | 89.75 | 95.42 | 94.97 | qfq | 25,560,374 | 2,387,983,428 | 1.97% |
| 2025-06-17 | 94.12 | 95.55 | 93.00 | 93.58 | 93.14 | qfq | 14,961,155 | 1,402,826,659 | -1.21% |
| 2025-06-16 | 89.80 | 98.80 | 89.05 | 94.73 | 94.28 | qfq | 26,467,245 | 2,518,650,385 | 7.26% |
| 2025-06-13 | 87.14 | 90.70 | 87.00 | 88.32 | 87.90 | qfq | 17,335,584 | 1,537,874,319 | -1.89% |
| 2025-06-12 | 90.01 | 94.00 | 88.71 | 90.02 | 89.60 | qfq | 27,264,787 | 2,499,338,164 | 0.18% |
| 2025-06-11 | 89.03 | 91.86 | 86.50 | 89.86 | 89.44 | qfq | 18,936,526 | 1,700,071,763 | 0.80% |
| 2025-06-10 | 89.95 | 90.80 | 87.70 | 89.15 | 88.73 | qfq | 22,671,418 | 2,021,010,240 | -2.55% |
| 2025-06-09 | 89.00 | 94.57 | 88.00 | 91.48 | 90.25 | qfq | 31,533,680 | 2,867,153,548 | 2.90% |
| 2025-06-06 | 81.52 | 88.97 | 81.52 | 88.90 | 87.71 | qfq | 32,973,555 | 2,837,889,301 | 7.37% |
| 2025-06-05 | 77.53 | 84.29 | 77.53 | 82.80 | 81.69 | qfq | 33,219,736 | 2,700,666,290 | 5.84% |
| 2025-06-04 | 68.90 | 81.71 | 68.90 | 78.23 | 77.18 | qfq | 31,642,671 | 2,424,024,014 | 14.88% |
| 2025-06-03 | 67.57 | 70.12 | 67.57 | 68.10 | 67.19 | qfq | 6,639,289 | 456,557,176 | -0.18% |
| 2025-05-30 | 69.67 | 69.68 | 68.00 | 68.22 | 67.30 | qfq | 6,664,851 | 457,105,580 | -2.54% |
| 2025-05-29 | 67.99 | 70.68 | 67.99 | 70.00 | 69.06 | qfq | 12,841,102 | 896,849,334 | 2.87% |
| 2025-05-28 | 68.05 | 68.88 | 67.02 | 68.05 | 67.14 | qfq | 9,031,321 | 613,815,820 | 1.39% |
| 2025-05-27 | 69.10 | 69.50 | 66.66 | 67.12 | 66.22 | qfq | 7,212,471 | 485,591,933 | -3.05% |
| 2025-05-26 | 67.75 | 69.46 | 67.58 | 69.23 | 68.30 | qfq | 6,917,600 | 473,959,342 | 2.15% |
| 2025-05-23 | 69.35 | 70.15 | 67.77 | 67.77 | 66.86 | qfq | 7,238,034 | 498,836,091 | -2.05% |
| 2025-05-22 | 69.37 | 70.78 | 68.91 | 69.19 | 68.26 | qfq | 8,068,597 | 564,481,623 | -0.83% |
| 2025-05-21 | 70.50 | 71.16 | 69.52 | 69.77 | 68.83 | qfq | 7,251,251 | 507,438,485 | -1.41% |
| 2025-05-20 | 69.99 | 70.86 | 69.25 | 70.77 | 69.82 | qfq | 12,041,827 | 842,974,993 | 0.81% |
| 2025-05-19 | 70.65 | 70.76 | 67.69 | 70.20 | 69.26 | qfq | 18,757,088 | 1,301,949,806 | -7.02% |
| 2025-05-16 | 73.82 | 77.00 | 73.21 | 75.50 | 74.49 | qfq | 12,014,355 | 911,979,805 | 1.26% |
| 2025-05-15 | 77.62 | 78.00 | 74.48 | 74.56 | 73.56 | qfq | 13,500,771 | 1,017,053,993 | -4.72% |
| 2025-05-14 | 78.81 | 81.20 | 77.72 | 78.25 | 77.20 | qfq | 19,407,687 | 1,540,517,707 | 2.01% |
| 2025-05-13 | 80.42 | 81.62 | 76.08 | 76.71 | 75.68 | qfq | 18,379,831 | 1,458,652,963 | -2.65% |
| 2025-05-12 | 80.58 | 80.80 | 76.80 | 78.80 | 77.74 | qfq | 17,712,764 | 1,383,566,411 | 1.00% |
| 2025-05-09 | 78.16 | 79.09 | 76.50 | 78.02 | 76.97 | qfq | 15,643,911 | 1,216,556,908 | -1.98% |
| 2025-05-08 | 75.13 | 81.50 | 75.13 | 79.60 | 78.53 | qfq | 27,811,913 | 2,187,929,044 | 5.95% |
| 2025-05-07 | 75.99 | 76.80 | 73.66 | 75.13 | 74.12 | qfq | 14,081,212 | 1,056,071,461 | 1.43% |
| 2025-05-06 | 70.88 | 75.24 | 70.88 | 74.07 | 73.08 | qfq | 21,565,098 | 1,596,231,011 | 6.82% |
| 2025-04-30 | 68.40 | 69.88 | 67.00 | 69.34 | 68.41 | qfq | 14,483,619 | 997,586,966 | 1.15% |
| 2025-04-29 | 71.00 | 71.00 | 66.85 | 68.55 | 67.63 | qfq | 21,266,948 | 1,451,911,938 | -5.50% |
| 2025-04-28 | 72.99 | 73.86 | 71.01 | 72.54 | 71.57 | qfq | 16,111,801 | 1,164,322,039 | -0.75% |
| 2025-04-25 | 69.25 | 74.60 | 69.19 | 73.09 | 72.11 | qfq | 23,177,262 | 1,681,529,484 | 6.33% |
| 2025-04-24 | 69.60 | 71.00 | 68.47 | 68.74 | 67.82 | qfq | 9,209,717 | 639,323,763 | -2.22% |
| 2025-04-23 | 69.31 | 71.69 | 68.92 | 70.30 | 69.36 | qfq | 16,881,160 | 1,189,306,529 | 3.93% |
| 2025-04-22 | 69.46 | 69.56 | 67.60 | 67.64 | 66.73 | qfq | 8,749,610 | 595,887,131 | -2.34% |
| 2025-04-21 | 67.50 | 69.89 | 66.38 | 69.26 | 68.33 | qfq | 15,247,616 | 1,042,018,177 | 6.23% |
| 2025-04-18 | 64.66 | 66.10 | 64.66 | 65.20 | 64.32 | qfq | 7,078,576 | 462,617,416 | 0.37% |
| 2025-04-17 | 66.31 | 67.08 | 64.91 | 64.96 | 64.09 | qfq | 7,950,237 | 523,308,958 | -1.44% |
| 2025-04-16 | 66.82 | 67.50 | 64.00 | 65.91 | 65.03 | qfq | 9,234,429 | 607,623,931 | -2.86% |
| 2025-04-15 | 68.38 | 68.97 | 67.19 | 67.85 | 66.94 | qfq | 7,500,779 | 509,372,233 | -0.91% |
| 2025-04-14 | 72.00 | 72.30 | 68.20 | 68.47 | 67.55 | qfq | 12,299,854 | 860,088,164 | 0.12% |
| 2025-04-11 | 67.47 | 69.49 | 66.33 | 68.39 | 67.47 | qfq | 13,757,942 | 935,566,006 | 1.76% |
| 2025-04-10 | 69.28 | 71.88 | 67.21 | 67.21 | 66.31 | qfq | 23,841,008 | 1,662,017,727 | 8.23% |
| 2025-04-09 | 59.09 | 63.45 | 54.69 | 62.10 | 61.27 | qfq | 18,281,012 | 1,097,489,568 | 0.10% |
| 2025-04-08 | 62.46 | 64.37 | 59.70 | 62.04 | 61.21 | qfq | 18,624,372 | 1,150,490,909 | -1.68% |
| 2025-04-07 | 65.21 | 69.53 | 63.10 | 63.10 | 62.25 | qfq | 14,937,070 | 969,266,431 | -20.01% |
| 2025-04-03 | 80.73 | 81.70 | 77.88 | 78.88 | 77.82 | qfq | 13,774,910 | 1,098,169,480 | -5.56% |
| 2025-04-02 | 83.00 | 85.85 | 82.21 | 83.52 | 82.40 | qfq | 12,406,986 | 1,042,368,145 | 1.67% |
| 2025-04-01 | 84.10 | 84.50 | 81.48 | 82.15 | 81.05 | qfq | 9,897,791 | 818,856,903 | -1.62% |
| 2025-03-31 | 80.10 | 83.52 | 79.82 | 83.50 | 82.38 | qfq | 11,669,800 | 950,680,834 | 4.35% |
| 2025-03-28 | 82.25 | 82.82 | 79.70 | 80.02 | 78.95 | qfq | 7,546,432 | 612,660,001 | -2.19% |
| 2025-03-27 | 81.17 | 83.30 | 80.31 | 81.81 | 80.71 | qfq | 10,136,496 | 827,456,148 | -1.22% |
| 2025-03-26 | 83.24 | 84.58 | 82.60 | 82.82 | 81.71 | qfq | 8,226,321 | 687,206,652 | -0.48% |
| 2025-03-25 | 87.51 | 89.44 | 82.63 | 83.22 | 82.10 | qfq | 12,273,224 | 1,051,620,697 | -3.95% |
| 2025-03-24 | 86.10 | 87.36 | 83.50 | 86.64 | 85.48 | qfq | 11,600,970 | 989,558,620 | 0.25% |
| 2025-03-21 | 86.23 | 88.37 | 85.92 | 86.42 | 85.26 | qfq | 8,815,110 | 765,562,753 | -0.67% |
| 2025-03-20 | 88.00 | 88.50 | 86.61 | 87.00 | 85.83 | qfq | 10,228,763 | 894,318,645 | -1.07% |
| 2025-03-19 | 92.13 | 92.70 | 86.71 | 87.94 | 86.76 | qfq | 22,989,026 | 2,039,684,451 | -8.20% |
| 2025-03-18 | 97.40 | 98.51 | 92.80 | 95.80 | 94.51 | qfq | 20,784,359 | 1,970,738,132 | -2.75% |
| 2025-03-17 | 99.11 | 101.87 | 97.01 | 98.51 | 97.19 | qfq | 16,176,740 | 1,597,930,423 | -1.44% |
| 2025-03-14 | 93.13 | 102.40 | 92.26 | 99.95 | 98.61 | qfq | 24,139,069 | 2,370,155,693 | 6.66% |
| 2025-03-13 | 96.34 | 98.93 | 93.30 | 93.71 | 92.45 | qfq | 20,917,484 | 2,014,398,244 | -0.32% |
| 2025-03-12 | 93.48 | 95.62 | 92.70 | 94.01 | 92.75 | qfq | 15,599,515 | 1,470,077,082 | 1.50% |
| 2025-03-11 | 93.57 | 94.73 | 90.66 | 92.62 | 91.38 | qfq | 15,305,430 | 1,410,336,698 | -3.35% |
| 2025-03-10 | 90.50 | 96.79 | 90.50 | 95.83 | 94.54 | qfq | 18,443,285 | 1,728,328,300 | 7.19% |
| 2025-03-07 | 92.00 | 92.00 | 88.44 | 89.40 | 88.20 | qfq | 12,658,560 | 1,139,110,308 | -4.04% |
| 2025-03-06 | 92.00 | 94.00 | 89.91 | 93.16 | 91.91 | qfq | 18,274,630 | 1,684,535,787 | -0.91% |
| 2025-03-05 | 85.67 | 95.00 | 85.11 | 94.02 | 92.76 | qfq | 25,417,129 | 2,312,205,623 | 9.73% |
| 2025-03-04 | 80.58 | 87.13 | 80.58 | 85.68 | 84.53 | qfq | 16,535,611 | 1,403,267,958 | 2.97% |
| 2025-03-03 | 88.36 | 88.88 | 82.08 | 83.21 | 82.09 | qfq | 19,838,320 | 1,660,160,458 | -4.58% |
| 2025-02-28 | 94.00 | 95.00 | 86.38 | 87.20 | 86.03 | qfq | 26,324,528 | 2,357,934,523 | -12.11% |
| 2025-02-27 | 106.03 | 107.46 | 96.79 | 99.22 | 97.89 | qfq | 21,874,638 | 2,201,915,933 | -8.13% |
| 2025-02-26 | 111.93 | 112.18 | 103.99 | 108.00 | 106.55 | qfq | 18,358,905 | 1,965,877,274 | -2.70% |
| 2025-02-25 | 108.59 | 113.44 | 108.38 | 111.00 | 109.51 | qfq | 10,843,340 | 1,202,477,169 | -1.50% |
| 2025-02-24 | 112.74 | 115.80 | 109.74 | 112.69 | 111.18 | qfq | 16,606,735 | 1,866,196,821 | -2.95% |
| 2025-02-21 | 117.00 | 122.98 | 114.50 | 116.12 | 114.56 | qfq | 16,467,373 | 1,951,925,907 | -1.52% |
| 2025-02-20 | 117.58 | 121.70 | 114.50 | 117.91 | 116.33 | qfq | 12,843,059 | 1,514,507,208 | -0.23% |
| 2025-02-19 | 109.93 | 120.63 | 107.00 | 118.18 | 116.59 | qfq | 16,090,100 | 1,839,898,641 | 6.01% |
| 2025-02-18 | 110.71 | 116.44 | 110.00 | 111.48 | 109.98 | qfq | 15,430,948 | 1,751,034,847 | -0.30% |
| 2025-02-17 | 103.05 | 114.08 | 102.80 | 111.82 | 110.32 | qfq | 17,275,745 | 1,903,146,481 | 6.00% |
| 2025-02-14 | 108.47 | 114.44 | 101.83 | 105.49 | 104.07 | qfq | 17,788,150 | 1,906,322,020 | -2.75% |
| 2025-02-13 | 106.44 | 115.00 | 105.20 | 108.47 | 107.01 | qfq | 22,252,499 | 2,461,876,792 | 1.82% |
| 2025-02-12 | 103.00 | 107.40 | 101.37 | 106.53 | 105.10 | qfq | 14,519,715 | 1,523,003,193 | 1.59% |
| 2025-02-11 | 100.13 | 107.88 | 99.69 | 104.86 | 103.45 | qfq | 21,001,495 | 2,201,379,209 | 4.29% |
| 2025-02-10 | 102.00 | 103.58 | 98.06 | 100.55 | 99.20 | qfq | 21,896,071 | 2,198,822,262 | -3.13% |
| 2025-02-07 | 99.81 | 107.74 | 99.34 | 103.80 | 102.41 | qfq | 19,968,751 | 2,080,831,389 | 2.98% |
| 2025-02-06 | 99.29 | 101.89 | 96.02 | 100.80 | 99.45 | qfq | 24,155,514 | 2,389,712,903 | 5.27% |
| 2025-02-05 | 109.20 | 111.10 | 95.01 | 95.75 | 94.46 | qfq | 34,972,047 | 3,474,462,228 | -19.38% |
| 2025-01-27 | 117.00 | 122.68 | 114.00 | 118.76 | 117.17 | qfq | 18,145,100 | 2,137,172,084 | -4.76% |
| 2025-01-24 | 120.00 | 129.26 | 118.20 | 124.70 | 123.03 | qfq | 20,235,031 | 2,506,878,886 | 4.90% |
| 2025-01-23 | 115.61 | 131.34 | 113.64 | 118.88 | 117.28 | qfq | 23,760,244 | 2,893,891,890 | 5.09% |
| 2025-01-22 | 112.88 | 119.90 | 112.88 | 113.12 | 111.60 | qfq | 20,176,539 | 2,350,439,918 | 2.21% |
| 2025-01-21 | 110.88 | 111.61 | 106.02 | 110.67 | 109.18 | qfq | 19,866,432 | 2,162,626,327 | 4.11% |
| 2025-01-20 | 106.00 | 112.80 | 105.28 | 106.30 | 104.87 | qfq | 20,558,226 | 2,227,942,250 | 1.32% |
| 2025-01-17 | 105.21 | 108.00 | 101.47 | 104.92 | 103.51 | qfq | 21,166,615 | 2,220,070,295 | -2.05% |
| 2025-01-16 | 99.96 | 118.00 | 96.01 | 107.12 | 105.68 | qfq | 32,179,139 | 3,325,566,146 | 7.97% |
| 2025-01-15 | 94.69 | 103.28 | 91.02 | 99.21 | 97.88 | qfq | 28,252,873 | 2,732,663,634 | 4.69% |
| 2025-01-14 | 91.40 | 96.22 | 87.10 | 94.77 | 93.50 | qfq | 27,827,788 | 2,581,030,023 | 3.86% |
| 2025-01-13 | 90.60 | 96.78 | 90.00 | 91.25 | 90.03 | qfq | 24,806,047 | 2,312,227,624 | 1.76% |
| 2025-01-10 | 96.38 | 97.58 | 89.50 | 89.67 | 88.47 | qfq | 25,402,376 | 2,371,824,068 | -6.92% |
| 2025-01-09 | 100.47 | 101.00 | 94.03 | 96.34 | 95.05 | qfq | 28,836,981 | 2,793,493,675 | -3.31% |
| 2025-01-08 | 92.95 | 106.46 | 89.00 | 99.64 | 98.30 | qfq | 43,160,019 | 4,099,076,164 | 7.63% |
| 2025-01-07 | 77.73 | 92.58 | 77.00 | 92.58 | 91.34 | qfq | 34,651,486 | 2,888,504,734 | 20.00% |
| 2025-01-06 | 77.10 | 83.80 | 74.00 | 77.15 | 76.11 | qfq | 26,576,993 | 2,105,756,089 | 0.53% |
| 2025-01-03 | 81.87 | 83.67 | 76.01 | 76.74 | 75.71 | qfq | 25,347,300 | 1,984,525,170 | -4.49% |
| 2025-01-02 | 72.01 | 84.99 | 70.79 | 80.35 | 79.27 | qfq | 34,313,935 | 2,687,632,468 | 10.52% |
| 2024-12-31 | 80.00 | 80.18 | 72.60 | 72.70 | 71.72 | qfq | 24,406,650 | 1,841,667,251 | -7.59% |
| 2024-12-30 | 74.90 | 81.25 | 72.08 | 78.67 | 77.61 | qfq | 27,249,588 | 2,062,471,659 | 6.02% |
| 2024-12-27 | 76.20 | 76.38 | 73.76 | 74.20 | 73.20 | qfq | 18,190,384 | 1,358,765,737 | -3.91% |
| 2024-12-26 | 67.73 | 77.30 | 66.88 | 77.22 | 76.18 | qfq | 28,662,686 | 2,114,435,029 | 14.64% |
| 2024-12-25 | 67.29 | 68.67 | 66.29 | 67.36 | 66.46 | qfq | 9,788,403 | 659,204,961 | -0.50% |
| 2024-12-24 | 68.69 | 69.49 | 65.73 | 67.70 | 66.79 | qfq | 14,550,684 | 979,191,534 | -2.18% |
| 2024-12-23 | 74.00 | 75.88 | 68.75 | 69.21 | 68.28 | qfq | 19,362,379 | 1,391,478,134 | -8.09% |
| 2024-12-20 | 73.27 | 76.54 | 71.00 | 75.30 | 74.29 | qfq | 27,004,327 | 1,997,148,006 | 1.50% |
| 2024-12-19 | 66.99 | 75.75 | 66.33 | 74.19 | 73.19 | qfq | 25,268,983 | 1,833,023,020 | 9.89% |
| 2024-12-18 | 66.31 | 67.83 | 64.55 | 67.51 | 66.60 | qfq | 10,477,050 | 693,822,612 | 0.79% |
| 2024-12-17 | 69.62 | 71.98 | 66.58 | 66.98 | 66.08 | qfq | 15,242,377 | 1,060,485,023 | -3.79% |
| 2024-12-16 | 70.49 | 71.66 | 65.64 | 69.62 | 68.69 | qfq | 15,177,280 | 1,050,783,495 | 0.69% |
| 2024-12-13 | 68.45 | 71.30 | 67.65 | 69.14 | 68.21 | qfq | 13,015,046 | 903,475,150 | 0.79% |
| 2024-12-12 | 67.35 | 71.00 | 66.50 | 68.60 | 67.68 | qfq | 15,895,330 | 1,103,801,876 | 2.39% |
| 2024-12-11 | 65.65 | 67.28 | 64.21 | 67.00 | 66.10 | qfq | 12,029,126 | 797,542,059 | 2.06% |
| 2024-12-10 | 68.94 | 69.16 | 64.54 | 65.65 | 64.77 | qfq | 13,806,997 | 910,661,381 | -1.84% |
| 2024-12-09 | 68.51 | 69.00 | 65.77 | 66.88 | 65.98 | qfq | 11,089,804 | 742,006,615 | -3.42% |
| 2024-12-06 | 70.50 | 71.39 | 69.01 | 69.25 | 68.32 | qfq | 8,274,899 | 577,082,679 | -1.77% |
| 2024-12-05 | 68.78 | 72.90 | 68.78 | 70.50 | 69.55 | qfq | 13,667,209 | 974,737,823 | 3.59% |
| 2024-12-04 | 69.80 | 71.58 | 67.39 | 68.06 | 67.15 | qfq | 7,960,960 | 548,886,985 | -3.24% |
| 2024-12-03 | 70.88 | 72.26 | 69.20 | 70.34 | 69.40 | qfq | 8,814,181 | 620,776,081 | -0.94% |
| 2024-12-02 | 69.89 | 72.85 | 69.19 | 71.01 | 70.06 | qfq | 14,823,886 | 1,055,012,478 | 1.95% |
| 2024-11-29 | 67.32 | 71.60 | 66.66 | 69.65 | 68.71 | qfq | 15,108,559 | 1,042,978,475 | 4.50% |
| 2024-11-28 | 69.48 | 69.90 | 65.00 | 66.65 | 65.76 | qfq | 12,774,787 | 855,271,564 | -4.07% |
| 2024-11-27 | 65.81 | 71.40 | 64.50 | 69.48 | 68.55 | qfq | 16,829,390 | 1,146,538,575 | 4.94% |
| 2024-11-26 | 64.40 | 68.46 | 63.00 | 66.21 | 65.32 | qfq | 16,141,312 | 1,066,511,725 | 2.64% |
| 2024-11-25 | 67.01 | 67.26 | 62.71 | 64.51 | 63.64 | qfq | 15,728,838 | 1,007,528,661 | -3.51% |
| 2024-11-22 | 69.40 | 71.49 | 66.00 | 66.86 | 65.96 | qfq | 9,968,402 | 688,924,956 | -3.94% |
| 2024-11-21 | 70.30 | 71.57 | 68.50 | 69.60 | 68.67 | qfq | 11,615,511 | 810,928,139 | -2.38% |
| 2024-11-20 | 70.46 | 72.78 | 70.22 | 71.30 | 70.34 | qfq | 13,078,361 | 932,634,507 | 0.91% |
| 2024-11-19 | 68.21 | 73.38 | 67.63 | 70.66 | 69.71 | qfq | 15,851,891 | 1,108,561,156 | 4.98% |
| 2024-11-18 | 70.00 | 72.18 | 65.64 | 67.31 | 66.41 | qfq | 15,953,332 | 1,086,001,347 | -3.29% |
| 2024-11-15 | 74.50 | 76.13 | 69.11 | 69.60 | 68.67 | qfq | 16,893,801 | 1,224,722,094 | -6.58% |
| 2024-11-14 | 78.35 | 80.60 | 74.50 | 74.50 | 73.50 | qfq | 14,666,569 | 1,132,281,899 | -6.84% |
| 2024-11-13 | 76.48 | 82.80 | 74.50 | 79.97 | 78.90 | qfq | 15,938,396 | 1,252,367,469 | 3.12% |
| 2024-11-12 | 75.00 | 78.61 | 74.00 | 77.55 | 76.51 | qfq | 15,708,884 | 1,194,468,837 | 0.08% |
| 2024-11-11 | 80.00 | 83.35 | 76.46 | 77.49 | 76.45 | qfq | 19,106,607 | 1,516,552,354 | -2.59% |
| 2024-11-08 | 75.20 | 85.86 | 75.00 | 79.55 | 78.48 | qfq | 17,822,251 | 1,442,779,878 | 5.09% |
| 2024-11-07 | 72.00 | 79.50 | 71.69 | 75.70 | 74.68 | qfq | 16,484,694 | 1,239,435,585 | 2.30% |
| 2024-11-06 | 77.00 | 81.38 | 71.81 | 74.00 | 73.01 | qfq | 17,807,252 | 1,351,336,143 | -2.73% |
| 2024-11-05 | 68.66 | 77.60 | 68.00 | 76.08 | 75.06 | qfq | 20,219,602 | 1,492,181,753 | 9.22% |
| 2024-11-04 | 65.93 | 72.73 | 65.80 | 69.66 | 68.72 | qfq | 14,011,808 | 971,658,865 | 4.13% |
| 2024-11-01 | 68.50 | 70.00 | 64.30 | 66.90 | 66.00 | qfq | 19,897,073 | 1,344,978,653 | -5.37% |
| 2024-10-31 | 71.30 | 74.50 | 67.67 | 70.70 | 69.75 | qfq | 25,031,453 | 1,792,642,265 | -4.46% |
| 2024-10-30 | 72.00 | 78.00 | 72.00 | 74.00 | 73.01 | qfq | 34,491,872 | 2,584,412,393 | 7.70% |
| 2024-10-29 | 70.00 | 72.00 | 67.25 | 68.71 | 67.79 | qfq | 32,296,293 | 2,239,439,979 | -2.94% |
| 2024-10-28 | 65.40 | 75.66 | 65.00 | 70.79 | 69.84 | qfq | 42,471,259 | 2,986,736,795 | 5.41% |
| 2024-10-25 | 65.80 | 71.80 | 63.03 | 67.16 | 66.26 | qfq | 50,942,237 | 3,407,048,236 | 0.77% |
| 2024-10-24 | 60.98 | 69.69 | 55.48 | 66.65 | 65.76 | qfq | 69,759,333 | 4,383,197,827 | 10.88% |
| 2024-10-23 | 50.25 | 60.11 | 50.24 | 60.11 | 59.30 | qfq | 43,131,788 | 2,486,792,768 | 20.00% |
| 2024-10-22 | 53.00 | 54.77 | 49.02 | 50.09 | 49.42 | qfq | 65,121,296 | 3,326,464,636 | 6.21% |
| 2024-10-21 | 41.10 | 47.16 | 41.10 | 47.16 | 46.53 | qfq | 45,022,667 | 2,011,426,388 | 20.00% |
| 2024-10-18 | 35.95 | 40.80 | 35.95 | 39.30 | 38.77 | qfq | 26,778,242 | 1,029,188,779 | 8.83% |
| 2024-10-17 | 35.80 | 37.09 | 35.39 | 36.11 | 35.63 | qfq | 12,685,661 | 459,301,597 | 2.59% |
| 2024-10-16 | 34.87 | 36.40 | 34.87 | 35.20 | 34.73 | qfq | 10,176,861 | 362,324,051 | -2.06% |
| 2024-10-15 | 36.78 | 38.13 | 35.89 | 35.94 | 35.46 | qfq | 16,034,300 | 595,476,209 | -2.58% |
| 2024-10-14 | 35.20 | 36.90 | 34.12 | 36.89 | 36.39 | qfq | 13,955,369 | 497,141,785 | 5.13% |
| 2024-10-11 | 37.00 | 37.40 | 34.42 | 35.09 | 34.62 | qfq | 13,508,200 | 479,331,081 | -5.57% |
| 2024-10-10 | 38.49 | 39.69 | 37.13 | 37.16 | 36.66 | qfq | 16,365,703 | 627,085,842 | -0.91% |
| 2024-10-09 | 41.95 | 42.35 | 37.50 | 37.50 | 37.00 | qfq | 24,740,320 | 990,895,775 | -15.62% |
| 2024-10-08 | 44.00 | 44.45 | 38.70 | 44.44 | 43.84 | qfq | 31,794,706 | 1,338,810,865 | 19.98% |
| 2024-09-30 | 33.15 | 37.50 | 32.87 | 37.04 | 36.54 | qfq | 23,881,060 | 836,630,791 | 15.28% |
| 2024-09-27 | 31.01 | 32.85 | 30.95 | 32.13 | 31.70 | qfq | 20,107,205 | 638,377,949 | 3.15% |
| 2024-09-26 | 29.72 | 31.15 | 29.72 | 31.15 | 30.73 | qfq | 17,085,133 | 525,468,477 | 3.87% |
| 2024-09-25 | 29.00 | 31.00 | 28.73 | 29.99 | 29.59 | qfq | 17,538,300 | 522,785,726 | 4.31% |
| 2024-09-24 | 27.62 | 29.10 | 27.04 | 28.75 | 28.36 | qfq | 11,379,666 | 320,137,787 | 4.66% |
| 2024-09-23 | 27.05 | 27.78 | 26.96 | 27.47 | 27.10 | qfq | 5,617,200 | 154,525,501 | 1.14% |
| 2024-09-20 | 27.24 | 27.45 | 26.93 | 27.16 | 26.80 | qfq | 3,715,967 | 100,728,312 | -0.18% |
| 2024-09-19 | 27.10 | 27.47 | 26.85 | 27.21 | 26.84 | qfq | 5,008,700 | 136,220,563 | 0.82% |
| 2024-09-18 | 27.45 | 27.56 | 26.60 | 26.99 | 26.63 | qfq | 4,314,900 | 116,478,632 | -0.95% |
| 2024-09-13 | 27.75 | 28.22 | 27.25 | 27.25 | 26.88 | qfq | 7,422,903 | 206,027,819 | -0.98% |
| 2024-09-12 | 28.28 | 28.44 | 27.47 | 27.52 | 27.15 | qfq | 4,671,016 | 130,301,883 | -1.61% |
| 2024-09-11 | 27.70 | 28.18 | 27.60 | 27.97 | 27.59 | qfq | 5,379,813 | 149,873,118 | -0.04% |
| 2024-09-10 | 27.21 | 28.26 | 26.76 | 27.98 | 27.60 | qfq | 9,501,022 | 261,664,674 | 3.67% |
| 2024-09-09 | 26.60 | 27.07 | 26.60 | 26.99 | 26.63 | qfq | 3,982,800 | 107,199,534 | 0.15% |
| 2024-09-06 | 27.60 | 27.80 | 26.91 | 26.95 | 26.59 | qfq | 4,825,800 | 131,322,963 | -2.14% |
| 2024-09-05 | 27.49 | 28.03 | 27.41 | 27.54 | 27.17 | qfq | 4,966,400 | 137,682,513 | 0.07% |
| 2024-09-04 | 27.10 | 27.68 | 26.98 | 27.52 | 27.15 | qfq | 5,945,500 | 162,323,008 | -1.43% |
| 2024-09-03 | 27.85 | 28.33 | 27.61 | 27.92 | 27.55 | qfq | 5,559,022 | 155,301,408 | 0.00% |
| 2024-09-02 | 28.95 | 29.26 | 27.91 | 27.92 | 27.55 | qfq | 5,664,000 | 161,464,200 | -4.12% |
| 2024-08-30 | 28.19 | 29.47 | 28.19 | 29.12 | 28.73 | qfq | 7,504,200 | 217,914,491 | 2.93% |
| 2024-08-29 | 27.89 | 28.50 | 27.47 | 28.29 | 27.91 | qfq | 5,653,900 | 158,444,304 | 0.32% |
| 2024-08-28 | 27.89 | 28.38 | 27.80 | 28.20 | 27.82 | qfq | 3,570,200 | 100,441,806 | 0.75% |
| 2024-08-27 | 28.25 | 28.60 | 27.80 | 27.99 | 27.61 | qfq | 4,924,600 | 138,512,010 | -1.76% |
| 2024-08-26 | 29.98 | 30.07 | 28.01 | 28.49 | 28.11 | qfq | 9,142,648 | 264,123,137 | -4.59% |
| 2024-08-23 | 29.74 | 30.10 | 29.17 | 29.86 | 29.46 | qfq | 5,514,685 | 163,461,169 | 0.54% |
| 2024-08-22 | 30.01 | 30.40 | 29.61 | 29.70 | 29.30 | qfq | 6,820,004 | 204,716,720 | -0.13% |
| 2024-08-21 | 29.30 | 29.85 | 29.30 | 29.74 | 29.34 | qfq | 3,746,757 | 111,154,360 | 0.81% |
| 2024-08-20 | 30.40 | 30.43 | 29.38 | 29.50 | 29.10 | qfq | 4,583,100 | 136,474,250 | -2.03% |
| 2024-08-19 | 29.68 | 30.38 | 29.42 | 30.11 | 29.71 | qfq | 5,443,284 | 163,157,324 | 1.01% |
| 2024-08-16 | 29.98 | 30.47 | 29.81 | 29.81 | 29.41 | qfq | 7,448,398 | 224,766,627 | 0.03% |
| 2024-08-15 | 29.20 | 29.93 | 29.11 | 29.80 | 29.40 | qfq | 5,478,498 | 162,280,795 | 1.57% |
| 2024-08-14 | 30.30 | 30.30 | 29.32 | 29.34 | 28.95 | qfq | 4,682,726 | 139,151,002 | -1.38% |
| 2024-08-13 | 29.32 | 29.79 | 29.25 | 29.75 | 29.35 | qfq | 4,870,098 | 143,817,304 | 1.47% |
| 2024-08-12 | 29.50 | 29.90 | 29.10 | 29.32 | 28.93 | qfq | 6,365,676 | 187,260,701 | -1.68% |
| 2024-08-09 | 30.99 | 31.26 | 29.82 | 29.82 | 29.42 | qfq | 13,635,698 | 413,978,693 | -4.73% |
| 2024-08-08 | 30.76 | 33.50 | 30.76 | 31.30 | 30.88 | qfq | 19,384,598 | 628,274,833 | -0.79% |
| 2024-08-07 | 31.80 | 32.51 | 30.76 | 31.55 | 31.13 | qfq | 16,058,260 | 507,839,591 | 6.70% |
| 2024-08-06 | 29.58 | 29.78 | 28.90 | 29.57 | 29.17 | qfq | 4,886,300 | 143,182,886 | 2.35% |
| 2024-08-05 | 30.00 | 30.74 | 28.87 | 28.89 | 28.50 | qfq | 8,161,500 | 242,438,320 | -5.65% |
| 2024-08-02 | 31.33 | 31.72 | 30.50 | 30.62 | 30.21 | qfq | 8,586,143 | 267,027,233 | -4.40% |
| 2024-08-01 | 33.00 | 33.29 | 31.94 | 32.03 | 31.60 | qfq | 9,279,812 | 300,633,341 | -1.84% |
| 2024-07-31 | 31.96 | 33.00 | 31.56 | 32.63 | 32.19 | qfq | 13,104,541 | 424,503,730 | 5.87% |
| 2024-07-30 | 29.91 | 31.15 | 29.77 | 30.82 | 30.41 | qfq | 6,300,083 | 192,593,456 | 1.22% |
| 2024-07-29 | 30.69 | 31.10 | 30.27 | 30.45 | 30.04 | qfq | 5,861,150 | 180,071,916 | 0.33% |
| 2024-07-26 | 29.69 | 30.47 | 29.69 | 30.35 | 29.94 | qfq | 4,964,200 | 149,736,615 | 2.22% |
| 2024-07-25 | 29.88 | 30.09 | 29.19 | 29.69 | 29.29 | qfq | 6,130,755 | 181,550,953 | -2.56% |
| 2024-07-24 | 29.98 | 31.57 | 29.96 | 30.47 | 30.06 | qfq | 7,155,600 | 220,267,780 | 0.63% |
| 2024-07-23 | 31.61 | 31.68 | 30.28 | 30.28 | 29.87 | qfq | 5,179,470 | 160,218,309 | -3.26% |
| 2024-07-22 | 31.20 | 31.71 | 31.05 | 31.30 | 30.88 | qfq | 4,979,200 | 156,410,189 | -0.38% |
| 2024-07-19 | 32.10 | 32.19 | 31.30 | 31.42 | 31.00 | qfq | 7,143,360 | 225,923,115 | -1.16% |
| 2024-07-18 | 31.27 | 31.88 | 30.43 | 31.79 | 31.36 | qfq | 6,822,355 | 212,164,402 | 0.16% |
| 2024-07-17 | 32.71 | 32.85 | 31.61 | 31.74 | 31.31 | qfq | 6,410,700 | 205,831,206 | -3.47% |
| 2024-07-16 | 32.60 | 33.15 | 32.11 | 32.88 | 32.44 | qfq | 6,729,600 | 219,984,509 | 0.74% |
| 2024-07-15 | 33.26 | 33.36 | 32.52 | 32.64 | 32.20 | qfq | 4,948,761 | 162,293,299 | -2.16% |
| 2024-07-12 | 33.42 | 33.70 | 32.91 | 33.36 | 32.91 | qfq | 6,965,636 | 231,616,014 | -1.39% |
| 2024-07-11 | 34.02 | 34.19 | 33.15 | 33.83 | 33.38 | qfq | 10,347,361 | 348,450,459 | 0.59% |
| 2024-07-10 | 33.29 | 34.27 | 33.22 | 33.63 | 33.18 | qfq | 13,438,838 | 452,541,362 | 0.48% |
| 2024-07-09 | 30.08 | 34.60 | 29.84 | 33.47 | 33.02 | qfq | 17,908,652 | 576,906,375 | 9.52% |
| 2024-07-08 | 30.80 | 31.28 | 30.38 | 30.56 | 29.66 | qfq | 4,424,050 | 136,417,034 | -1.64% |
| 2024-07-05 | 30.95 | 31.26 | 30.33 | 31.07 | 30.15 | qfq | 4,592,786 | 141,764,522 | 0.45% |
| 2024-07-04 | 32.10 | 32.20 | 30.90 | 30.93 | 30.02 | qfq | 5,246,778 | 165,108,358 | -2.61% |
| 2024-07-03 | 32.47 | 32.47 | 31.50 | 31.76 | 30.82 | qfq | 4,779,253 | 152,513,277 | -2.64% |
| 2024-07-02 | 33.50 | 33.51 | 32.40 | 32.62 | 31.66 | qfq | 6,694,509 | 220,395,673 | -1.45% |
| 2024-07-01 | 32.53 | 33.26 | 32.25 | 33.10 | 32.12 | qfq | 7,032,750 | 230,922,743 | 1.35% |
| 2024-06-28 | 31.89 | 33.26 | 31.80 | 32.66 | 31.69 | qfq | 8,306,900 | 272,892,094 | 1.27% |
| 2024-06-27 | 32.88 | 33.33 | 32.16 | 32.25 | 31.30 | qfq | 8,097,445 | 265,171,363 | -1.38% |
| 2024-06-26 | 31.98 | 32.76 | 31.39 | 32.70 | 31.73 | qfq | 8,364,857 | 267,762,002 | 4.71% |
| 2024-06-25 | 32.16 | 32.96 | 31.03 | 31.23 | 30.31 | qfq | 8,546,400 | 270,989,503 | -3.67% |
| 2024-06-24 | 33.49 | 33.98 | 32.39 | 32.42 | 31.46 | qfq | 7,067,853 | 234,222,375 | -4.62% |
| 2024-06-21 | 33.50 | 34.68 | 33.30 | 33.99 | 32.99 | qfq | 7,151,900 | 242,829,680 | -0.03% |
| 2024-06-20 | 34.99 | 35.44 | 33.98 | 34.00 | 32.99 | qfq | 8,780,770 | 303,533,542 | -3.38% |
| 2024-06-19 | 35.49 | 35.79 | 34.81 | 35.19 | 34.15 | qfq | 10,688,850 | 376,768,635 | -0.59% |
| 2024-06-18 | 34.90 | 36.46 | 34.77 | 35.40 | 34.35 | qfq | 13,029,073 | 464,960,475 | 1.43% |
| 2024-06-17 | 34.86 | 35.55 | 34.76 | 34.90 | 33.87 | qfq | 10,846,200 | 379,565,394 | -1.38% |
| 2024-06-14 | 34.24 | 35.87 | 33.40 | 35.39 | 34.34 | qfq | 18,936,640 | 661,574,854 | 4.30% |
| 2024-06-13 | 33.71 | 34.70 | 33.50 | 33.93 | 32.93 | qfq | 11,369,832 | 388,190,181 | 1.80% |
| 2024-06-12 | 33.62 | 33.72 | 33.01 | 33.33 | 32.34 | qfq | 6,605,000 | 219,882,209 | 1.68% |
| 2024-06-11 | 31.88 | 32.80 | 31.58 | 32.78 | 31.81 | qfq | 6,153,522 | 199,251,829 | 1.86% |
| 2024-06-07 | 33.33 | 33.43 | 31.80 | 32.18 | 31.23 | qfq | 9,774,806 | 316,147,417 | -2.51% |
| 2024-06-06 | 33.75 | 34.44 | 33.00 | 33.01 | 32.03 | qfq | 10,504,426 | 354,966,114 | -0.87% |
| 2024-06-05 | 34.23 | 34.28 | 33.25 | 33.30 | 32.32 | qfq | 6,334,800 | 213,908,326 | -2.80% |
| 2024-06-04 | 34.50 | 34.86 | 33.72 | 34.26 | 33.25 | qfq | 8,202,237 | 280,518,291 | -1.72% |
| 2024-06-03 | 34.10 | 35.19 | 34.09 | 34.86 | 33.83 | qfq | 12,502,751 | 434,060,826 | 2.50% |
| 2024-05-31 | 33.70 | 34.99 | 33.45 | 34.01 | 33.00 | qfq | 9,370,774 | 321,544,317 | 0.89% |
| 2024-05-30 | 33.33 | 33.88 | 32.96 | 33.71 | 32.71 | qfq | 6,776,608 | 227,678,992 | 0.39% |
| 2024-05-29 | 34.39 | 34.40 | 33.33 | 33.58 | 32.59 | qfq | 9,060,208 | 305,951,759 | -1.29% |
| 2024-05-28 | 34.45 | 34.90 | 33.72 | 34.02 | 33.01 | qfq | 9,937,220 | 339,479,502 | -1.68% |
| 2024-05-27 | 36.42 | 36.98 | 33.94 | 34.60 | 33.58 | qfq | 16,897,840 | 587,986,725 | -6.16% |
| 2024-05-24 | 37.69 | 38.45 | 36.77 | 36.87 | 35.78 | qfq | 14,099,400 | 532,741,039 | -1.34% |
| 2024-05-23 | 37.87 | 38.27 | 37.06 | 37.37 | 36.27 | qfq | 11,629,900 | 437,970,891 | 0.21% |
| 2024-05-22 | 37.25 | 37.41 | 36.81 | 37.29 | 36.19 | qfq | 7,841,900 | 290,904,872 | -0.53% |
| 2024-05-21 | 38.65 | 38.90 | 37.20 | 37.49 | 36.38 | qfq | 11,013,800 | 418,257,615 | -3.20% |
| 2024-05-20 | 38.00 | 38.85 | 37.71 | 38.73 | 37.58 | qfq | 12,861,800 | 493,663,289 | 0.39% |
| 2024-05-17 | 37.01 | 38.68 | 37.00 | 38.58 | 37.44 | qfq | 16,176,415 | 614,243,097 | 1.93% |
| 2024-05-16 | 37.45 | 37.95 | 37.30 | 37.85 | 36.73 | qfq | 13,937,182 | 525,287,850 | 2.91% |
| 2024-05-15 | 36.80 | 37.68 | 36.65 | 36.78 | 35.69 | qfq | 7,743,028 | 287,284,997 | -1.13% |
| 2024-05-14 | 37.52 | 38.03 | 36.43 | 37.20 | 36.10 | qfq | 10,175,432 | 378,429,754 | -0.59% |
| 2024-05-13 | 37.00 | 38.16 | 36.85 | 37.42 | 36.31 | qfq | 12,619,357 | 473,816,941 | 1.38% |
| 2024-05-10 | 37.48 | 37.60 | 36.42 | 36.91 | 35.82 | qfq | 11,459,020 | 423,245,760 | -1.86% |
| 2024-05-09 | 37.80 | 38.17 | 37.47 | 37.61 | 36.50 | qfq | 13,607,120 | 513,531,457 | -1.54% |
| 2024-05-08 | 39.51 | 39.74 | 37.71 | 38.20 | 37.07 | qfq | 13,963,103 | 539,340,969 | -4.40% |
| 2024-05-07 | 39.87 | 40.02 | 38.52 | 39.96 | 38.78 | qfq | 15,543,244 | 612,522,610 | 1.50% |
| 2024-05-06 | 40.41 | 40.60 | 39.22 | 39.37 | 38.21 | qfq | 13,050,900 | 517,200,365 | -0.81% |
| 2024-04-30 | 40.67 | 41.19 | 39.62 | 39.69 | 38.52 | qfq | 15,865,530 | 639,608,631 | -3.17% |
| 2024-04-29 | 42.00 | 42.63 | 39.89 | 40.99 | 39.78 | qfq | 27,713,503 | 1,135,745,870 | -3.85% |
| 2024-04-26 | 41.90 | 43.12 | 41.48 | 42.63 | 41.37 | qfq | 21,281,482 | 902,500,248 | 4.49% |
| 2024-04-25 | 40.80 | 41.58 | 40.52 | 40.80 | 39.59 | qfq | 14,319,669 | 586,116,734 | -2.25% |
| 2024-04-24 | 40.88 | 42.00 | 39.18 | 41.74 | 40.51 | qfq | 24,032,130 | 989,274,505 | 4.48% |
| 2024-04-23 | 39.18 | 40.32 | 37.88 | 39.95 | 38.77 | qfq | 19,097,203 | 747,712,563 | 4.58% |
| 2024-04-22 | 37.30 | 38.51 | 35.60 | 38.20 | 37.07 | qfq | 13,078,758 | 487,155,256 | -3.00% |
| 2024-04-19 | 40.01 | 40.50 | 38.22 | 39.38 | 38.22 | qfq | 15,988,997 | 627,866,566 | -1.33% |
| 2024-04-18 | 38.35 | 41.53 | 37.88 | 39.91 | 38.73 | qfq | 29,429,350 | 1,161,570,112 | 2.81% |
| 2024-04-17 | 33.26 | 38.99 | 33.26 | 38.82 | 37.67 | qfq | 30,897,491 | 1,138,826,414 | 19.48% |
| 2024-04-16 | 33.88 | 34.39 | 32.41 | 32.49 | 31.53 | qfq | 10,384,187 | 344,830,849 | -5.39% |
| 2024-04-15 | 35.11 | 36.21 | 33.80 | 34.34 | 33.32 | qfq | 11,257,804 | 392,630,340 | -3.76% |
| 2024-04-12 | 35.30 | 36.85 | 35.18 | 35.68 | 34.63 | qfq | 13,500,306 | 484,725,202 | 2.03% |
| 2024-04-11 | 34.82 | 35.66 | 34.76 | 34.97 | 33.94 | qfq | 7,670,055 | 270,578,425 | 0.34% |
| 2024-04-10 | 36.14 | 36.25 | 34.68 | 34.85 | 33.82 | qfq | 8,087,463 | 284,424,989 | -3.09% |
| 2024-04-09 | 37.06 | 37.45 | 35.28 | 35.96 | 34.90 | qfq | 11,003,398 | 394,396,905 | -2.52% |
| 2024-04-08 | 36.46 | 37.73 | 36.29 | 36.89 | 35.80 | qfq | 8,411,086 | 312,073,893 | 0.93% |
| 2024-04-03 | 38.01 | 38.45 | 36.52 | 36.55 | 35.47 | qfq | 9,156,528 | 339,185,021 | -4.77% |
| 2024-04-02 | 39.16 | 39.70 | 38.03 | 38.38 | 37.25 | qfq | 10,011,106 | 387,633,536 | -3.03% |
| 2024-04-01 | 38.04 | 39.78 | 38.04 | 39.58 | 38.41 | qfq | 12,836,725 | 501,546,597 | 3.34% |
| 2024-03-29 | 37.20 | 40.00 | 37.03 | 38.30 | 37.17 | qfq | 15,043,809 | 578,081,340 | 4.08% |
| 2024-03-28 | 35.81 | 37.64 | 35.81 | 36.80 | 35.71 | qfq | 13,273,913 | 487,616,860 | 2.48% |
| 2024-03-27 | 38.52 | 39.13 | 35.82 | 35.91 | 34.85 | qfq | 16,320,730 | 603,010,348 | -7.52% |
| 2024-03-26 | 41.75 | 42.75 | 37.20 | 38.83 | 37.68 | qfq | 25,231,415 | 1,006,323,052 | -8.59% |
| 2024-03-25 | 43.20 | 44.80 | 42.31 | 42.48 | 41.22 | qfq | 14,754,325 | 642,396,828 | -2.90% |
| 2024-03-22 | 43.64 | 44.80 | 42.53 | 43.75 | 42.46 | qfq | 19,808,988 | 865,937,373 | -0.95% |
| 2024-03-21 | 43.45 | 45.36 | 43.26 | 44.17 | 42.86 | qfq | 20,828,994 | 924,875,469 | 0.89% |
| 2024-03-20 | 44.44 | 45.25 | 43.21 | 43.78 | 42.49 | qfq | 24,943,981 | 1,099,407,149 | -2.23% |
| 2024-03-19 | 41.80 | 46.80 | 41.20 | 44.78 | 43.46 | qfq | 37,700,500 | 1,662,143,020 | 4.94% |
| 2024-03-18 | 42.00 | 43.35 | 41.60 | 42.67 | 41.41 | qfq | 23,081,461 | 983,378,142 | 1.14% |
| 2024-03-15 | 40.00 | 42.52 | 39.30 | 42.19 | 40.94 | qfq | 22,644,465 | 934,142,372 | 4.02% |
| 2024-03-14 | 39.81 | 41.83 | 39.71 | 40.56 | 39.36 | qfq | 15,194,842 | 618,341,137 | 0.10% |
| 2024-03-13 | 42.85 | 43.00 | 40.13 | 40.52 | 39.32 | qfq | 18,881,306 | 781,440,839 | -3.48% |
| 2024-03-12 | 42.00 | 43.22 | 40.78 | 41.98 | 40.74 | qfq | 17,205,041 | 719,789,923 | -0.29% |
| 2024-03-11 | 40.30 | 42.16 | 39.80 | 42.10 | 40.86 | qfq | 17,795,385 | 724,421,294 | 0.60% |
| 2024-03-08 | 40.80 | 42.25 | 39.70 | 41.85 | 40.61 | qfq | 16,699,646 | 686,291,601 | 5.05% |
| 2024-03-07 | 42.09 | 42.84 | 39.62 | 39.84 | 38.66 | qfq | 17,216,286 | 708,261,670 | -5.10% |
| 2024-03-06 | 41.80 | 42.98 | 40.95 | 41.98 | 40.74 | qfq | 16,465,466 | 690,224,469 | -2.03% |
| 2024-03-05 | 42.18 | 45.80 | 41.88 | 42.85 | 41.58 | qfq | 27,686,116 | 1,210,337,223 | -0.95% |
| 2024-03-04 | 43.03 | 45.00 | 41.07 | 43.26 | 41.98 | qfq | 28,858,966 | 1,239,217,717 | 1.12% |
| 2024-03-01 | 39.90 | 45.00 | 39.70 | 42.78 | 41.52 | qfq | 29,054,756 | 1,239,091,499 | 8.85% |
| 2024-02-29 | 36.99 | 39.99 | 36.73 | 39.30 | 38.14 | qfq | 16,523,460 | 642,269,016 | 5.53% |
| 2024-02-28 | 40.18 | 40.96 | 37.20 | 37.24 | 36.14 | qfq | 21,871,602 | 863,631,253 | -9.04% |
| 2024-02-27 | 38.08 | 41.27 | 37.75 | 40.94 | 39.73 | qfq | 26,028,415 | 1,030,690,251 | 6.34% |
| 2024-02-26 | 38.17 | 40.64 | 37.70 | 38.50 | 37.36 | qfq | 20,573,179 | 797,700,364 | -1.33% |
| 2024-02-23 | 39.68 | 42.53 | 38.49 | 39.02 | 37.87 | qfq | 26,303,801 | 1,058,146,885 | 1.22% |
| 2024-02-22 | 39.00 | 39.41 | 37.50 | 38.55 | 37.41 | qfq | 19,421,902 | 746,957,508 | 3.05% |
| 2024-02-21 | 36.78 | 39.00 | 36.69 | 37.41 | 36.30 | qfq | 18,639,029 | 702,382,448 | -2.58% |
| 2024-02-20 | 36.14 | 39.87 | 35.91 | 38.40 | 37.26 | qfq | 27,564,841 | 1,051,834,051 | 2.07% |
| 2024-02-19 | 33.68 | 38.52 | 33.25 | 37.62 | 36.51 | qfq | 27,345,269 | 978,265,475 | 17.20% |
| 2024-02-08 | 30.33 | 32.37 | 29.92 | 32.10 | 31.15 | qfq | 18,385,802 | 578,550,660 | 8.12% |
| 2024-02-07 | 30.28 | 31.68 | 29.30 | 29.69 | 28.81 | qfq | 13,951,139 | 425,628,323 | -1.95% |
| 2024-02-06 | 26.87 | 30.50 | 26.71 | 30.28 | 29.38 | qfq | 14,702,095 | 425,742,687 | 10.51% |
| 2024-02-05 | 29.70 | 29.76 | 26.41 | 27.40 | 26.59 | qfq | 14,020,786 | 395,101,631 | -8.73% |
| 2024-02-02 | 31.15 | 32.10 | 29.02 | 30.02 | 29.13 | qfq | 14,661,675 | 448,274,904 | -5.39% |
| 2024-02-01 | 29.79 | 32.80 | 28.57 | 31.73 | 30.79 | qfq | 18,512,045 | 579,139,369 | 4.17% |
| 2024-01-31 | 30.55 | 31.96 | 30.21 | 30.46 | 29.56 | qfq | 10,733,264 | 332,892,851 | -1.23% |
| 2024-01-30 | 31.03 | 32.65 | 30.50 | 30.84 | 29.93 | qfq | 10,409,676 | 327,628,959 | -3.14% |
| 2024-01-29 | 36.20 | 37.05 | 31.83 | 31.84 | 30.90 | qfq | 17,605,889 | 582,743,972 | -13.12% |
| 2024-01-26 | 37.21 | 38.09 | 36.52 | 36.65 | 35.57 | qfq | 15,183,059 | 565,496,638 | -3.91% |
| 2024-01-25 | 36.37 | 38.95 | 35.53 | 38.14 | 37.01 | qfq | 21,998,074 | 832,025,367 | 4.07% |
| 2024-01-24 | 36.72 | 37.00 | 35.01 | 36.65 | 35.57 | qfq | 18,182,575 | 658,171,222 | -1.64% |
| 2024-01-23 | 35.00 | 38.41 | 35.00 | 37.26 | 36.16 | qfq | 22,838,957 | 847,822,622 | 4.37% |
| 2024-01-22 | 36.66 | 37.41 | 35.16 | 35.70 | 34.64 | qfq | 27,456,278 | 997,727,721 | 0.88% |
| 2024-01-19 | 35.19 | 36.78 | 35.19 | 35.39 | 34.34 | qfq | 21,703,746 | 780,654,185 | 0.03% |
| 2024-01-18 | 32.20 | 35.70 | 31.82 | 35.38 | 34.33 | qfq | 22,341,576 | 762,076,414 | 7.54% |
| 2024-01-17 | 33.63 | 34.15 | 32.89 | 32.90 | 31.93 | qfq | 10,142,833 | 340,787,591 | -1.41% |
| 2024-01-16 | 34.15 | 34.64 | 32.55 | 33.37 | 32.38 | qfq | 13,259,713 | 440,650,026 | -3.28% |
| 2024-01-15 | 33.63 | 34.96 | 33.33 | 34.50 | 33.48 | qfq | 10,880,377 | 375,023,403 | 0.94% |
| 2024-01-12 | 35.87 | 36.10 | 34.01 | 34.18 | 33.17 | qfq | 14,519,258 | 505,691,391 | -5.79% |
| 2024-01-11 | 35.00 | 36.48 | 35.00 | 36.28 | 35.21 | qfq | 14,018,448 | 504,563,582 | 2.57% |
| 2024-01-10 | 34.50 | 36.20 | 34.33 | 35.37 | 34.32 | qfq | 12,224,354 | 433,729,746 | 1.17% |
| 2024-01-09 | 34.99 | 35.77 | 34.55 | 34.96 | 33.93 | qfq | 10,554,896 | 370,830,010 | 2.25% |
| 2024-01-08 | 35.62 | 35.87 | 34.14 | 34.19 | 33.18 | qfq | 11,946,132 | 415,992,064 | -4.82% |
| 2024-01-05 | 39.31 | 39.60 | 35.50 | 35.92 | 34.86 | qfq | 24,781,657 | 914,823,195 | -10.38% |
| 2024-01-04 | 38.31 | 41.00 | 38.31 | 40.08 | 38.89 | qfq | 26,020,299 | 1,035,390,790 | 3.01% |
| 2024-01-03 | 38.07 | 39.78 | 37.60 | 38.91 | 37.76 | qfq | 22,401,239 | 866,497,483 | 2.58% |
| 2024-01-02 | 38.50 | 39.19 | 37.88 | 37.93 | 36.81 | qfq | 14,636,881 | 561,022,384 | -2.87% |
| 2023-12-29 | 36.34 | 40.81 | 36.18 | 39.05 | 37.90 | qfq | 24,235,480 | 946,560,724 | 7.75% |
| 2023-12-28 | 34.98 | 36.65 | 34.62 | 36.24 | 35.17 | qfq | 11,901,938 | 427,770,699 | 2.93% |
| 2023-12-27 | 35.40 | 35.50 | 34.78 | 35.21 | 34.17 | qfq | 9,624,700 | 338,583,598 | 1.09% |
| 2023-12-26 | 36.28 | 36.81 | 34.56 | 34.83 | 33.80 | qfq | 11,877,623 | 418,345,829 | -5.38% |
| 2023-12-25 | 37.10 | 37.45 | 35.68 | 36.81 | 35.72 | qfq | 10,414,443 | 382,458,007 | 0.90% |
| 2023-12-22 | 38.49 | 39.19 | 36.20 | 36.48 | 35.40 | qfq | 18,931,230 | 715,062,185 | -5.93% |
| 2023-12-21 | 37.53 | 39.60 | 36.25 | 38.78 | 37.63 | qfq | 17,704,173 | 673,633,044 | 3.83% |
| 2023-12-20 | 38.89 | 38.92 | 37.17 | 37.35 | 36.25 | qfq | 11,616,541 | 437,641,999 | -3.94% |
| 2023-12-19 | 39.46 | 39.60 | 37.77 | 38.88 | 37.73 | qfq | 12,519,763 | 482,963,998 | -0.97% |
| 2023-12-18 | 38.61 | 40.11 | 38.25 | 39.26 | 38.10 | qfq | 15,203,373 | 598,072,692 | 0.69% |
| 2023-12-15 | 39.70 | 40.24 | 38.00 | 38.99 | 37.84 | qfq | 13,703,828 | 534,065,569 | -2.23% |
| 2023-12-14 | 41.06 | 41.56 | 39.51 | 39.88 | 38.70 | qfq | 18,342,694 | 742,021,157 | -2.52% |
| 2023-12-13 | 41.62 | 42.55 | 40.77 | 40.91 | 39.70 | qfq | 21,874,244 | 912,066,466 | -1.33% |
| 2023-12-12 | 42.49 | 43.32 | 40.41 | 41.46 | 40.23 | qfq | 24,009,875 | 997,268,289 | -2.93% |
| 2023-12-11 | 41.00 | 44.00 | 40.90 | 42.71 | 41.45 | qfq | 35,645,349 | 1,506,192,964 | 0.28% |
| 2023-12-08 | 38.77 | 44.00 | 38.32 | 42.59 | 41.33 | qfq | 52,697,535 | 2,150,996,460 | 11.81% |
| 2023-12-07 | 34.70 | 41.23 | 34.70 | 38.09 | 36.96 | qfq | 44,704,129 | 1,727,136,955 | 10.86% |
| 2023-12-06 | 35.05 | 35.50 | 34.27 | 34.36 | 33.34 | qfq | 12,500,405 | 434,240,726 | -3.54% |
| 2023-12-05 | 36.50 | 37.20 | 35.61 | 35.62 | 34.57 | qfq | 14,287,275 | 519,219,859 | -3.23% |
| 2023-12-04 | 36.18 | 37.87 | 36.17 | 36.81 | 35.72 | qfq | 20,428,384 | 757,440,049 | 1.24% |
| 2023-12-01 | 34.18 | 36.92 | 33.82 | 36.36 | 35.28 | qfq | 21,594,226 | 770,950,596 | 5.15% |
| 2023-11-30 | 34.23 | 34.89 | 33.85 | 34.58 | 33.56 | qfq | 11,401,250 | 392,760,576 | 1.86% |
| 2023-11-29 | 34.39 | 34.85 | 33.79 | 33.95 | 32.95 | qfq | 7,228,117 | 247,802,396 | -1.91% |
| 2023-11-28 | 34.65 | 35.25 | 33.96 | 34.61 | 33.59 | qfq | 9,395,200 | 323,637,309 | -1.90% |
| 2023-11-27 | 34.20 | 35.56 | 33.83 | 35.28 | 34.24 | qfq | 11,481,147 | 399,650,389 | 3.28% |
| 2023-11-24 | 35.79 | 35.99 | 34.04 | 34.16 | 33.15 | qfq | 10,955,740 | 380,121,507 | -5.01% |
| 2023-11-23 | 35.37 | 36.25 | 34.72 | 35.96 | 34.90 | qfq | 10,590,300 | 376,151,653 | 1.21% |
| 2023-11-22 | 36.51 | 36.85 | 35.53 | 35.53 | 34.48 | qfq | 14,602,174 | 526,408,826 | -4.28% |
| 2023-11-21 | 37.40 | 38.55 | 36.81 | 37.12 | 36.02 | qfq | 17,705,799 | 668,795,576 | -0.16% |
| 2023-11-20 | 37.25 | 37.79 | 36.55 | 37.18 | 36.08 | qfq | 15,018,386 | 557,600,003 | -1.38% |
| 2023-11-17 | 36.00 | 38.30 | 35.85 | 37.70 | 36.59 | qfq | 21,778,106 | 806,633,212 | 4.35% |
| 2023-11-16 | 36.28 | 37.15 | 36.13 | 36.13 | 35.06 | qfq | 11,213,246 | 409,776,871 | -1.82% |
| 2023-11-15 | 38.34 | 38.80 | 36.47 | 36.80 | 35.71 | qfq | 20,278,623 | 752,924,023 | -3.87% |
| 2023-11-14 | 37.51 | 38.38 | 37.04 | 38.28 | 37.15 | qfq | 21,544,539 | 813,238,923 | 0.53% |
| 2023-11-13 | 36.50 | 39.79 | 36.41 | 38.08 | 36.95 | qfq | 28,190,911 | 1,072,022,515 | 5.46% |
| 2023-11-10 | 35.77 | 37.93 | 35.73 | 36.11 | 35.04 | qfq | 21,128,467 | 779,009,683 | -1.55% |
| 2023-11-09 | 36.02 | 37.58 | 35.96 | 36.68 | 35.60 | qfq | 25,458,524 | 934,991,382 | 1.92% |
| 2023-11-08 | 35.81 | 36.50 | 35.35 | 35.99 | 34.93 | qfq | 26,254,352 | 941,059,468 | -2.41% |
| 2023-11-07 | 32.90 | 38.50 | 32.34 | 36.88 | 35.79 | qfq | 38,218,659 | 1,338,073,130 | 10.92% |
| 2023-11-06 | 32.04 | 33.25 | 32.03 | 33.25 | 32.27 | qfq | 17,757,960 | 582,614,183 | 3.45% |
| 2023-11-03 | 30.71 | 32.80 | 30.71 | 32.14 | 31.19 | qfq | 17,238,384 | 551,570,931 | 3.91% |
| 2023-11-02 | 32.30 | 32.61 | 30.86 | 30.93 | 30.02 | qfq | 14,010,997 | 447,624,635 | -2.43% |
| 2023-11-01 | 31.42 | 32.45 | 31.33 | 31.70 | 30.76 | qfq | 9,473,099 | 301,772,176 | 0.25% |
| 2023-10-31 | 32.96 | 32.96 | 31.28 | 31.62 | 30.69 | qfq | 14,327,648 | 456,395,428 | -4.07% |
| 2023-10-30 | 31.75 | 32.97 | 31.60 | 32.96 | 31.99 | qfq | 16,383,019 | 528,650,248 | 1.45% |
| 2023-10-27 | 33.98 | 34.59 | 32.00 | 32.49 | 31.53 | qfq | 22,051,482 | 729,951,577 | -3.96% |
| 2023-10-26 | 30.88 | 34.27 | 30.88 | 33.83 | 32.83 | qfq | 26,889,923 | 889,884,928 | 6.62% |
| 2023-10-25 | 32.13 | 32.97 | 31.56 | 31.73 | 30.79 | qfq | 14,510,678 | 465,835,938 | -2.22% |
| 2023-10-24 | 32.53 | 33.33 | 31.71 | 32.45 | 31.49 | qfq | 17,180,758 | 560,733,308 | 2.14% |
| 2023-10-23 | 32.91 | 33.37 | 31.33 | 31.77 | 30.83 | qfq | 13,499,888 | 433,389,839 | -4.62% |
| 2023-10-20 | 34.81 | 35.75 | 33.13 | 33.31 | 32.33 | qfq | 16,227,352 | 552,361,325 | -6.25% |
| 2023-10-19 | 36.20 | 36.88 | 35.20 | 35.53 | 34.48 | qfq | 17,375,276 | 624,224,949 | -3.35% |
| 2023-10-18 | 36.51 | 37.34 | 35.52 | 36.76 | 35.67 | qfq | 20,110,147 | 734,837,982 | -4.99% |
| 2023-10-17 | 39.27 | 40.14 | 37.46 | 38.69 | 37.55 | qfq | 22,207,985 | 857,775,195 | -1.75% |
| 2023-10-16 | 39.37 | 40.46 | 38.65 | 39.38 | 38.22 | qfq | 18,839,846 | 744,137,250 | -1.23% |
| 2023-10-13 | 41.04 | 41.77 | 39.50 | 39.87 | 38.69 | qfq | 30,445,913 | 1,229,981,678 | -5.66% |
| 2023-10-12 | 45.50 | 46.38 | 41.90 | 42.26 | 41.01 | qfq | 32,130,725 | 1,386,124,453 | -5.01% |
| 2023-10-11 | 41.90 | 45.56 | 41.53 | 44.49 | 43.17 | qfq | 42,326,868 | 1,846,862,061 | 5.35% |
| 2023-10-10 | 41.90 | 44.06 | 41.81 | 42.23 | 40.98 | qfq | 32,881,937 | 1,402,547,090 | 1.27% |
| 2023-10-09 | 41.50 | 43.36 | 40.80 | 41.70 | 40.47 | qfq | 32,846,667 | 1,378,814,827 | -4.86% |
| 2023-09-28 | 41.74 | 44.77 | 41.42 | 43.83 | 42.53 | qfq | 40,843,180 | 1,752,536,294 | 6.31% |
| 2023-09-27 | 41.43 | 42.78 | 41.15 | 41.23 | 40.01 | qfq | 35,214,380 | 1,473,654,918 | -2.53% |
| 2023-09-26 | 42.50 | 46.14 | 41.83 | 42.30 | 41.05 | qfq | 57,439,388 | 2,485,738,873 | -0.68% |
| 2023-09-25 | 41.63 | 42.96 | 41.41 | 42.59 | 41.33 | qfq | 51,084,386 | 2,153,624,975 | 8.65% |
| 2023-09-22 | 32.51 | 39.20 | 32.51 | 39.20 | 38.04 | qfq | 31,323,997 | 1,143,532,236 | 19.99% |
| 2023-09-21 | 31.22 | 34.35 | 31.11 | 32.67 | 31.70 | qfq | 24,158,250 | 799,070,498 | 3.71% |
| 2023-09-20 | 31.30 | 33.06 | 31.05 | 31.50 | 30.57 | qfq | 16,404,756 | 528,523,742 | 1.65% |
| 2023-09-19 | 31.57 | 32.00 | 30.61 | 30.99 | 30.07 | qfq | 9,550,007 | 297,337,441 | -1.77% |
| 2023-09-18 | 32.45 | 32.98 | 31.46 | 31.55 | 30.62 | qfq | 12,287,886 | 394,627,905 | -2.89% |
| 2023-09-15 | 34.17 | 34.55 | 32.30 | 32.49 | 31.53 | qfq | 14,604,758 | 484,161,292 | -3.30% |
| 2023-09-14 | 33.83 | 35.07 | 33.50 | 33.60 | 32.61 | qfq | 14,302,988 | 488,850,671 | -1.06% |
| 2023-09-13 | 35.54 | 35.54 | 33.30 | 33.96 | 32.96 | qfq | 22,015,206 | 752,442,206 | -6.75% |
| 2023-09-12 | 34.76 | 37.41 | 34.36 | 36.42 | 35.34 | qfq | 31,718,525 | 1,143,329,345 | 4.30% |
| 2023-09-11 | 32.76 | 36.00 | 32.76 | 34.92 | 33.89 | qfq | 20,652,559 | 712,878,140 | 5.88% |
| 2023-09-08 | 33.22 | 33.80 | 32.67 | 32.98 | 32.00 | qfq | 9,702,556 | 321,551,229 | -2.17% |
| 2023-09-07 | 34.99 | 35.28 | 33.65 | 33.71 | 32.71 | qfq | 13,464,414 | 458,796,057 | -4.69% |
| 2023-09-06 | 34.48 | 35.48 | 33.86 | 35.37 | 34.32 | qfq | 15,688,103 | 547,080,369 | 2.23% |
| 2023-09-05 | 34.67 | 34.79 | 33.70 | 34.60 | 33.58 | qfq | 12,203,032 | 418,949,881 | -0.75% |
| 2023-09-04 | 34.50 | 34.88 | 33.96 | 34.86 | 33.83 | qfq | 8,742,816 | 301,828,192 | 1.84% |
| 2023-09-01 | 34.32 | 35.20 | 33.90 | 34.23 | 33.22 | qfq | 11,045,519 | 380,739,507 | -0.67% |
| 2023-08-31 | 34.54 | 35.44 | 34.35 | 34.46 | 33.44 | qfq | 14,162,250 | 493,470,744 | -1.35% |
| 2023-08-30 | 34.50 | 35.48 | 33.93 | 34.93 | 33.90 | qfq | 15,874,057 | 551,310,293 | 1.66% |
| 2023-08-29 | 32.39 | 34.85 | 32.39 | 34.36 | 33.34 | qfq | 16,661,074 | 563,489,377 | 4.34% |
| 2023-08-28 | 35.10 | 35.10 | 32.92 | 32.93 | 31.96 | qfq | 12,928,463 | 436,749,748 | -0.45% |
| 2023-08-25 | 33.88 | 34.78 | 32.84 | 33.08 | 32.10 | qfq | 17,559,931 | 589,664,463 | -5.54% |
| 2023-08-24 | 35.94 | 36.20 | 34.90 | 35.02 | 33.98 | qfq | 15,541,088 | 551,454,832 | 0.29% |
| 2023-08-23 | 36.06 | 36.34 | 34.80 | 34.92 | 33.89 | qfq | 14,299,600 | 503,912,863 | -5.88% |
| 2023-08-22 | 37.20 | 37.48 | 34.95 | 37.10 | 36.00 | qfq | 20,927,100 | 753,793,367 | 3.31% |
| 2023-08-21 | 35.02 | 36.60 | 34.95 | 35.91 | 34.85 | qfq | 16,168,678 | 579,228,509 | 2.54% |
| 2023-08-18 | 37.86 | 38.03 | 35.01 | 35.02 | 33.98 | qfq | 27,033,079 | 977,989,212 | -9.77% |
| 2023-08-17 | 38.20 | 40.37 | 38.20 | 38.81 | 37.66 | qfq | 17,776,429 | 698,718,507 | -0.56% |
| 2023-08-16 | 40.23 | 40.65 | 38.32 | 39.03 | 37.88 | qfq | 16,287,203 | 638,150,275 | -2.96% |
| 2023-08-15 | 41.16 | 42.80 | 39.94 | 40.22 | 39.03 | qfq | 23,386,247 | 961,989,323 | 1.57% |
| 2023-08-14 | 38.66 | 39.75 | 38.00 | 39.60 | 38.43 | qfq | 14,169,446 | 550,418,107 | 1.64% |
| 2023-08-11 | 40.30 | 40.90 | 38.71 | 38.96 | 37.81 | qfq | 15,167,759 | 604,944,151 | -1.64% |
| 2023-08-10 | 40.67 | 42.35 | 39.46 | 39.61 | 38.44 | qfq | 19,272,962 | 782,948,766 | -3.30% |
| 2023-08-09 | 43.01 | 43.97 | 40.79 | 40.96 | 39.75 | qfq | 22,331,219 | 941,726,498 | -6.68% |
| 2023-08-08 | 45.07 | 47.38 | 43.86 | 43.89 | 42.59 | qfq | 30,747,313 | 1,402,063,792 | -3.88% |
| 2023-08-07 | 43.00 | 47.87 | 42.34 | 45.66 | 44.31 | qfq | 40,818,094 | 1,848,416,184 | 11.56% |
| 2023-08-04 | 39.02 | 41.42 | 39.02 | 40.93 | 39.72 | qfq | 21,387,522 | 860,342,718 | 3.62% |
| 2023-08-03 | 39.23 | 40.90 | 38.76 | 39.50 | 38.33 | qfq | 11,579,780 | 460,582,444 | -1.89% |
| 2023-08-02 | 39.90 | 40.70 | 38.81 | 40.26 | 39.07 | qfq | 14,202,719 | 565,678,790 | -0.49% |
| 2023-08-01 | 39.33 | 41.20 | 38.81 | 40.46 | 39.26 | qfq | 21,786,438 | 877,087,360 | 1.97% |
| 2023-07-31 | 39.25 | 40.50 | 38.54 | 39.68 | 38.51 | qfq | 13,391,960 | 531,687,420 | -2.02% |
| 2023-07-28 | 40.18 | 42.79 | 39.76 | 40.50 | 39.30 | qfq | 14,767,843 | 604,960,013 | 0.80% |
| 2023-07-27 | 41.02 | 41.25 | 39.55 | 40.18 | 38.99 | qfq | 8,623,762 | 348,194,844 | -2.00% |
| 2023-07-26 | 42.26 | 42.49 | 40.36 | 41.00 | 39.79 | qfq | 10,646,753 | 437,645,158 | -2.96% |
| 2023-07-25 | 43.42 | 44.32 | 41.21 | 42.25 | 41.00 | qfq | 14,758,305 | 628,388,469 | -1.26% |
| 2023-07-24 | 41.78 | 43.59 | 41.63 | 42.79 | 41.52 | qfq | 11,745,249 | 501,408,757 | 2.44% |
| 2023-07-21 | 43.50 | 43.98 | 41.00 | 41.77 | 40.54 | qfq | 13,810,280 | 578,960,283 | -3.53% |
| 2023-07-20 | 45.21 | 45.86 | 43.05 | 43.30 | 42.02 | qfq | 15,232,579 | 671,754,206 | -5.33% |
| 2023-07-19 | 46.80 | 48.18 | 45.52 | 45.74 | 44.39 | qfq | 11,529,500 | 535,752,802 | -2.14% |
| 2023-07-18 | 49.05 | 49.60 | 46.71 | 46.74 | 45.36 | qfq | 16,452,600 | 783,692,872 | -5.00% |