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
万兴科技300624.SZ
最近收盘价45.712026-07-17
最近交易日2026-07-17
成交量（股）11,962,252
成交额（元）573,906,291
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2024-05-30 | 2024-06-05 | cash_dividend | 0.1105579 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-05 | bonus_share | — | — | 0.398407 | — | 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 | 49.60 | 51.00 | 45.68 | 45.71 | 45.71 | qfq | 11,962,252 | 573,906,291 | -8.60% |
| 2026-07-16 | 48.41 | 51.33 | 47.60 | 50.01 | 50.01 | qfq | 10,249,148 | 510,733,758 | 2.29% |
| 2026-07-15 | 47.70 | 49.85 | 47.38 | 48.89 | 48.89 | qfq | 7,661,100 | 374,579,828 | 2.37% |
| 2026-07-14 | 49.59 | 50.24 | 46.46 | 47.76 | 47.76 | qfq | 8,630,613 | 411,451,743 | -2.53% |
| 2026-07-13 | 51.65 | 52.54 | 48.50 | 49.00 | 49.00 | qfq | 9,774,212 | 486,245,051 | -6.00% |
| 2026-07-10 | 50.60 | 54.80 | 50.15 | 52.13 | 52.13 | qfq | 14,217,832 | 750,406,912 | 2.30% |
| 2026-07-09 | 48.34 | 51.50 | 47.90 | 50.96 | 50.96 | qfq | 11,700,502 | 589,433,387 | 4.21% |
| 2026-07-08 | 47.93 | 49.48 | 46.77 | 48.90 | 48.90 | qfq | 8,080,717 | 390,794,376 | 2.77% |
| 2026-07-07 | 48.62 | 49.75 | 47.31 | 47.58 | 47.58 | qfq | 6,741,773 | 326,157,338 | -2.14% |
| 2026-07-06 | 49.54 | 50.98 | 48.58 | 48.62 | 48.62 | qfq | 8,428,899 | 417,033,100 | -3.93% |
| 2026-07-03 | 52.53 | 52.99 | 50.39 | 50.61 | 50.61 | qfq | 10,811,905 | 554,473,447 | -3.75% |
| 2026-07-02 | 53.49 | 54.55 | 50.86 | 52.58 | 52.58 | qfq | 15,273,130 | 802,575,750 | 0.55% |
| 2026-07-01 | 51.50 | 53.40 | 50.96 | 52.29 | 52.29 | qfq | 7,707,170 | 402,919,914 | 0.81% |
| 2026-06-30 | 51.44 | 52.33 | 50.19 | 51.87 | 51.87 | qfq | 6,603,933 | 340,914,432 | 2.47% |
| 2026-06-29 | 51.90 | 53.67 | 50.38 | 50.62 | 50.62 | qfq | 9,256,599 | 480,536,308 | -0.76% |
| 2026-06-26 | 53.38 | 53.86 | 50.70 | 51.01 | 51.01 | qfq | 8,104,014 | 419,226,266 | -5.15% |
| 2026-06-25 | 55.50 | 55.63 | 53.53 | 53.78 | 53.78 | qfq | 6,894,656 | 373,419,668 | -3.01% |
| 2026-06-24 | 56.50 | 56.58 | 54.50 | 55.45 | 55.45 | qfq | 7,545,199 | 417,573,583 | -2.01% |
| 2026-06-23 | 57.38 | 60.00 | 56.21 | 56.59 | 56.59 | qfq | 9,595,188 | 556,332,886 | -2.93% |
| 2026-06-22 | 56.00 | 58.36 | 55.88 | 58.30 | 58.30 | qfq | 12,534,943 | 716,509,908 | 3.00% |
| 2026-06-18 | 53.21 | 59.13 | 52.50 | 56.60 | 56.60 | qfq | 15,384,556 | 869,271,550 | 6.21% |
| 2026-06-17 | 53.79 | 53.79 | 52.55 | 53.29 | 53.29 | qfq | 4,787,935 | 254,045,428 | -1.46% |
| 2026-06-16 | 53.78 | 54.30 | 52.50 | 54.08 | 54.08 | qfq | 5,098,821 | 274,277,838 | 0.11% |
| 2026-06-15 | 53.00 | 54.72 | 53.00 | 54.02 | 54.02 | qfq | 5,867,249 | 316,304,666 | 3.29% |
| 2026-06-12 | 52.67 | 53.44 | 51.75 | 52.30 | 52.30 | qfq | 5,922,741 | 311,661,857 | 1.08% |
| 2026-06-11 | 53.90 | 54.00 | 51.42 | 51.74 | 51.74 | qfq | 6,820,828 | 355,615,264 | -4.45% |
| 2026-06-10 | 55.19 | 56.67 | 53.80 | 54.15 | 54.15 | qfq | 6,536,066 | 359,110,719 | -4.31% |
| 2026-06-09 | 55.52 | 56.79 | 54.30 | 56.59 | 56.59 | qfq | 7,174,406 | 400,400,316 | 2.78% |
| 2026-06-08 | 55.01 | 56.65 | 54.43 | 55.06 | 55.06 | qfq | 6,384,202 | 354,255,877 | -2.94% |
| 2026-06-05 | 56.40 | 57.98 | 54.97 | 56.73 | 56.73 | qfq | 7,766,851 | 438,817,899 | 0.73% |
| 2026-06-04 | 57.01 | 57.26 | 55.57 | 56.32 | 56.32 | qfq | 8,336,317 | 468,506,520 | -2.93% |
| 2026-06-03 | 59.45 | 59.80 | 57.85 | 58.02 | 58.02 | qfq | 10,352,827 | 606,770,658 | -3.54% |
| 2026-06-02 | 63.00 | 63.88 | 59.66 | 60.15 | 60.15 | qfq | 9,764,504 | 591,223,258 | -4.37% |
| 2026-06-01 | 59.95 | 64.79 | 59.95 | 62.90 | 62.90 | qfq | 13,131,288 | 823,900,618 | 4.97% |
| 2026-05-29 | 61.39 | 62.77 | 59.40 | 59.92 | 59.92 | qfq | 7,592,026 | 462,659,132 | -1.50% |
| 2026-05-28 | 61.11 | 61.50 | 58.72 | 60.83 | 60.83 | qfq | 8,590,181 | 515,292,943 | -0.75% |
| 2026-05-27 | 64.35 | 64.35 | 61.23 | 61.29 | 61.29 | qfq | 8,187,503 | 514,085,773 | -1.98% |
| 2026-05-26 | 63.33 | 63.80 | 61.07 | 62.53 | 62.53 | qfq | 8,345,820 | 517,623,340 | -2.48% |
| 2026-05-25 | 63.89 | 66.20 | 63.50 | 64.12 | 64.12 | qfq | 8,149,984 | 526,710,397 | 1.94% |
| 2026-05-22 | 63.94 | 64.50 | 61.67 | 62.90 | 62.90 | qfq | 8,572,260 | 538,045,694 | -1.33% |
| 2026-05-21 | 67.00 | 68.38 | 63.68 | 63.75 | 63.75 | qfq | 10,359,215 | 684,836,171 | -4.06% |
| 2026-05-20 | 68.29 | 68.87 | 66.23 | 66.45 | 66.45 | qfq | 8,564,660 | 574,047,860 | -3.65% |
| 2026-05-19 | 66.66 | 69.95 | 66.24 | 68.97 | 68.97 | qfq | 10,809,654 | 740,080,555 | 3.16% |
| 2026-05-18 | 65.75 | 67.78 | 65.08 | 66.86 | 66.86 | qfq | 8,039,105 | 536,599,508 | 1.58% |
| 2026-05-15 | 65.50 | 68.27 | 65.00 | 65.82 | 65.82 | qfq | 12,049,949 | 806,423,260 | 1.26% |
| 2026-05-14 | 70.00 | 70.56 | 65.00 | 65.00 | 65.00 | qfq | 11,690,827 | 778,286,347 | -5.67% |
| 2026-05-13 | 68.30 | 69.17 | 67.10 | 68.91 | 68.91 | qfq | 7,427,655 | 506,872,638 | 0.41% |
| 2026-05-12 | 70.74 | 71.00 | 68.29 | 68.63 | 68.63 | qfq | 8,822,922 | 610,403,199 | -2.94% |
| 2026-05-11 | 70.90 | 71.90 | 70.16 | 70.71 | 70.71 | qfq | 9,334,246 | 659,669,135 | -0.16% |
| 2026-05-08 | 72.63 | 73.00 | 70.70 | 70.82 | 70.82 | qfq | 13,009,263 | 932,763,854 | -0.66% |
| 2026-05-07 | 68.00 | 71.49 | 67.24 | 71.29 | 71.29 | qfq | 12,765,110 | 889,432,681 | 5.46% |
| 2026-05-06 | 64.90 | 69.61 | 64.90 | 67.60 | 67.60 | qfq | 12,625,834 | 856,590,554 | 5.76% |
| 2026-04-30 | 65.56 | 65.64 | 63.68 | 63.92 | 63.92 | qfq | 7,888,815 | 506,082,780 | -2.16% |
| 2026-04-29 | 64.00 | 66.05 | 63.81 | 65.33 | 65.33 | qfq | 7,837,764 | 512,325,912 | 2.08% |
| 2026-04-28 | 66.45 | 66.46 | 63.53 | 64.00 | 64.00 | qfq | 14,401,039 | 931,781,481 | -7.95% |
| 2026-04-27 | 70.36 | 70.71 | 69.00 | 69.53 | 69.53 | qfq | 5,928,712 | 414,137,635 | -0.70% |
| 2026-04-24 | 69.73 | 71.10 | 68.35 | 70.02 | 70.02 | qfq | 7,460,660 | 519,377,142 | -0.60% |
| 2026-04-23 | 71.81 | 73.23 | 69.86 | 70.44 | 70.44 | qfq | 7,213,125 | 513,725,064 | -1.91% |
| 2026-04-22 | 70.70 | 71.87 | 70.36 | 71.81 | 71.81 | qfq | 6,249,822 | 445,016,087 | 0.60% |
| 2026-04-21 | 71.98 | 73.09 | 70.91 | 71.38 | 71.38 | qfq | 7,234,711 | 517,166,608 | -1.57% |
| 2026-04-20 | 70.86 | 73.80 | 70.56 | 72.52 | 72.52 | qfq | 10,435,952 | 757,288,443 | 2.36% |
| 2026-04-17 | 70.31 | 71.32 | 70.21 | 70.85 | 70.85 | qfq | 6,440,976 | 456,033,279 | -0.48% |
| 2026-04-16 | 70.86 | 71.60 | 70.12 | 71.19 | 71.19 | qfq | 9,105,601 | 645,628,493 | 2.68% |
| 2026-04-15 | 71.17 | 71.34 | 69.08 | 69.33 | 69.33 | qfq | 6,673,423 | 468,316,012 | -2.35% |
| 2026-04-14 | 70.90 | 71.59 | 69.76 | 71.00 | 71.00 | qfq | 8,379,850 | 592,647,774 | 2.16% |
| 2026-04-13 | 68.60 | 70.37 | 68.46 | 69.50 | 69.50 | qfq | 5,683,416 | 395,334,492 | -0.27% |
| 2026-04-10 | 69.96 | 70.88 | 69.69 | 69.69 | 69.69 | qfq | 6,899,152 | 484,278,492 | 0.46% |
| 2026-04-09 | 69.91 | 70.54 | 69.20 | 69.37 | 69.37 | qfq | 8,771,649 | 612,569,652 | -3.59% |
| 2026-04-08 | 67.50 | 71.98 | 67.26 | 71.95 | 71.95 | qfq | 13,871,566 | 972,076,645 | 9.85% |
| 2026-04-07 | 65.62 | 66.38 | 65.10 | 65.50 | 65.50 | qfq | 3,481,559 | 228,742,348 | 0.61% |
| 2026-04-03 | 67.00 | 67.38 | 64.89 | 65.10 | 65.10 | qfq | 4,574,322 | 300,341,773 | -2.13% |
| 2026-04-02 | 68.75 | 68.75 | 66.16 | 66.52 | 66.52 | qfq | 6,402,436 | 429,179,698 | -3.76% |
| 2026-04-01 | 69.45 | 70.00 | 68.63 | 69.12 | 69.12 | qfq | 5,560,493 | 383,947,197 | 1.66% |
| 2026-03-31 | 68.67 | 69.68 | 67.74 | 67.99 | 67.99 | qfq | 5,393,189 | 370,777,591 | -0.56% |
| 2026-03-30 | 67.46 | 68.85 | 66.82 | 68.37 | 68.37 | qfq | 4,708,231 | 319,287,455 | -0.48% |
| 2026-03-27 | 66.92 | 69.20 | 66.92 | 68.70 | 68.70 | qfq | 5,325,848 | 364,162,608 | 0.78% |
| 2026-03-26 | 69.63 | 70.06 | 67.76 | 68.17 | 68.17 | qfq | 5,495,664 | 378,306,971 | -2.05% |
| 2026-03-25 | 68.28 | 70.71 | 68.28 | 69.60 | 69.60 | qfq | 7,144,870 | 498,873,374 | 2.11% |
| 2026-03-24 | 68.03 | 68.27 | 66.41 | 68.16 | 68.16 | qfq | 6,957,321 | 469,043,901 | 2.51% |
| 2026-03-23 | 69.79 | 70.90 | 66.07 | 66.49 | 66.49 | qfq | 8,859,126 | 602,468,305 | -5.75% |
| 2026-03-20 | 73.07 | 73.93 | 70.50 | 70.55 | 70.55 | qfq | 7,578,891 | 545,336,176 | -3.40% |
| 2026-03-19 | 72.99 | 74.19 | 72.40 | 73.03 | 73.03 | qfq | 9,219,493 | 674,577,452 | -1.74% |
| 2026-03-18 | 73.37 | 74.39 | 72.91 | 74.32 | 74.32 | qfq | 5,965,221 | 440,135,407 | 2.00% |
| 2026-03-17 | 75.01 | 75.54 | 72.72 | 72.86 | 72.86 | qfq | 6,692,605 | 496,805,398 | -2.00% |
| 2026-03-16 | 73.00 | 74.48 | 72.50 | 74.35 | 74.35 | qfq | 6,427,777 | 472,472,027 | 1.23% |
| 2026-03-13 | 75.96 | 76.10 | 73.20 | 73.45 | 73.45 | qfq | 8,478,624 | 630,264,671 | -3.57% |
| 2026-03-12 | 77.06 | 77.28 | 75.38 | 76.17 | 76.17 | qfq | 7,646,640 | 583,275,070 | -1.21% |
| 2026-03-11 | 78.20 | 78.71 | 76.70 | 77.10 | 77.10 | qfq | 11,819,533 | 916,513,294 | -2.53% |
| 2026-03-10 | 80.29 | 82.76 | 78.62 | 79.10 | 79.10 | qfq | 18,192,114 | 1,454,655,484 | -1.04% |
| 2026-03-09 | 76.26 | 80.33 | 75.82 | 79.93 | 79.93 | qfq | 18,835,555 | 1,472,456,721 | 4.44% |
| 2026-03-06 | 75.74 | 76.98 | 75.55 | 76.53 | 76.53 | qfq | 6,979,144 | 532,537,705 | 0.00% |
| 2026-03-05 | 78.00 | 78.60 | 75.60 | 76.53 | 76.53 | qfq | 8,861,252 | 681,810,266 | 1.81% |
| 2026-03-04 | 75.11 | 76.88 | 74.65 | 75.17 | 75.17 | qfq | 9,399,877 | 710,051,924 | -1.70% |
| 2026-03-03 | 81.79 | 82.18 | 76.01 | 76.47 | 76.47 | qfq | 14,025,332 | 1,098,766,716 | -6.08% |
| 2026-03-02 | 83.02 | 84.43 | 80.60 | 81.42 | 81.42 | qfq | 16,014,373 | 1,313,211,229 | -4.96% |
| 2026-02-27 | 84.39 | 87.19 | 84.13 | 85.67 | 85.67 | qfq | 13,500,196 | 1,154,123,184 | 2.07% |
| 2026-02-26 | 84.80 | 85.45 | 83.52 | 83.93 | 83.93 | qfq | 11,241,743 | 946,913,188 | -1.03% |
| 2026-02-25 | 85.69 | 86.30 | 84.21 | 84.80 | 84.80 | qfq | 12,406,080 | 1,054,786,441 | -0.43% |
| 2026-02-24 | 95.48 | 95.52 | 84.70 | 85.17 | 85.17 | qfq | 23,572,571 | 2,054,150,015 | -10.42% |
| 2026-02-13 | 98.00 | 99.14 | 95.03 | 95.08 | 95.08 | qfq | 19,782,084 | 1,907,655,118 | -4.25% |
| 2026-02-12 | 94.66 | 101.99 | 91.70 | 99.30 | 99.30 | qfq | 28,775,582 | 2,782,875,857 | 4.91% |
| 2026-02-11 | 102.03 | 102.18 | 93.68 | 94.65 | 94.65 | qfq | 28,633,555 | 2,757,760,785 | -7.21% |
| 2026-02-10 | 97.74 | 107.44 | 95.43 | 102.01 | 102.01 | qfq | 43,588,868 | 4,357,949,668 | 5.60% |
| 2026-02-09 | 92.48 | 99.72 | 89.77 | 96.60 | 96.60 | qfq | 26,345,286 | 2,489,362,018 | 11.86% |
| 2026-02-06 | 88.50 | 89.37 | 85.40 | 86.36 | 86.36 | qfq | 10,193,823 | 887,289,354 | -3.18% |
| 2026-02-05 | 90.00 | 92.60 | 88.71 | 89.20 | 89.20 | qfq | 11,029,417 | 992,508,066 | -3.31% |
| 2026-02-04 | 90.66 | 96.32 | 90.01 | 92.25 | 92.25 | qfq | 16,638,827 | 1,539,647,869 | 0.64% |
| 2026-02-03 | 90.58 | 92.75 | 88.82 | 91.66 | 91.66 | qfq | 11,383,463 | 1,034,834,503 | 3.28% |
| 2026-02-02 | 93.00 | 94.89 | 88.70 | 88.75 | 88.75 | qfq | 13,272,502 | 1,213,151,515 | -4.93% |
| 2026-01-30 | 92.02 | 95.59 | 91.00 | 93.35 | 93.35 | qfq | 17,021,140 | 1,589,571,776 | 0.30% |
| 2026-01-29 | 88.28 | 98.80 | 88.28 | 93.07 | 93.07 | qfq | 23,907,784 | 2,272,409,765 | 3.64% |
| 2026-01-28 | 92.05 | 92.72 | 89.45 | 89.80 | 89.80 | qfq | 10,696,294 | 971,324,019 | -1.80% |
| 2026-01-27 | 91.83 | 92.80 | 88.00 | 91.45 | 91.45 | qfq | 12,208,259 | 1,102,790,699 | 0.37% |
| 2026-01-26 | 95.00 | 96.24 | 89.92 | 91.11 | 91.11 | qfq | 13,578,763 | 1,246,209,258 | -3.37% |
| 2026-01-23 | 93.43 | 96.13 | 92.41 | 94.29 | 94.29 | qfq | 17,212,762 | 1,627,732,227 | 0.94% |
| 2026-01-22 | 91.81 | 97.04 | 90.58 | 93.41 | 93.41 | qfq | 16,563,908 | 1,557,259,901 | 2.09% |
| 2026-01-21 | 92.03 | 94.55 | 90.80 | 91.50 | 91.50 | qfq | 12,353,844 | 1,140,370,573 | -1.55% |
| 2026-01-20 | 96.40 | 97.67 | 91.67 | 92.94 | 92.94 | qfq | 14,691,791 | 1,383,016,739 | -2.07% |
| 2026-01-19 | 98.76 | 99.80 | 93.96 | 94.90 | 94.90 | qfq | 18,284,627 | 1,765,164,240 | -3.91% |
| 2026-01-16 | 103.02 | 107.90 | 97.70 | 98.76 | 98.76 | qfq | 23,735,585 | 2,394,686,833 | -5.58% |
| 2026-01-15 | 107.11 | 108.99 | 102.85 | 104.60 | 104.60 | qfq | 31,492,489 | 3,336,725,776 | -4.75% |
| 2026-01-14 | 105.11 | 122.80 | 105.11 | 109.82 | 109.82 | qfq | 48,917,776 | 5,522,138,807 | 4.48% |
| 2026-01-13 | 109.00 | 114.27 | 105.00 | 105.11 | 105.11 | qfq | 53,206,690 | 5,775,783,572 | 6.11% |
| 2026-01-12 | 85.73 | 99.06 | 84.10 | 99.06 | 99.06 | qfq | 40,841,443 | 3,738,688,446 | 20.00% |
| 2026-01-09 | 74.72 | 82.55 | 74.58 | 82.55 | 82.55 | qfq | 28,456,204 | 2,269,677,256 | 9.50% |
| 2026-01-08 | 74.00 | 77.55 | 73.17 | 75.39 | 75.39 | qfq | 16,060,320 | 1,208,541,002 | 2.27% |
| 2026-01-07 | 73.75 | 76.49 | 73.35 | 73.72 | 73.72 | qfq | 14,100,656 | 1,052,107,501 | -0.85% |
| 2026-01-06 | 73.69 | 74.90 | 73.11 | 74.35 | 74.35 | qfq | 14,234,801 | 1,055,259,578 | 0.64% |
| 2026-01-05 | 70.99 | 74.41 | 69.66 | 73.88 | 73.88 | qfq | 19,214,735 | 1,398,212,565 | 4.57% |
| 2025-12-31 | 67.80 | 71.79 | 67.74 | 70.65 | 70.65 | qfq | 16,888,787 | 1,187,326,982 | 3.61% |
| 2025-12-30 | 68.48 | 69.35 | 67.56 | 68.19 | 68.19 | qfq | 9,370,041 | 640,460,049 | 0.92% |
| 2025-12-29 | 66.99 | 68.32 | 66.66 | 67.57 | 67.57 | qfq | 6,118,715 | 413,050,855 | 0.18% |
| 2025-12-26 | 67.35 | 68.06 | 66.85 | 67.45 | 67.45 | qfq | 5,498,161 | 371,207,358 | -0.09% |
| 2025-12-25 | 66.57 | 68.18 | 66.16 | 67.51 | 67.51 | qfq | 6,987,533 | 470,188,354 | 1.52% |
| 2025-12-24 | 65.51 | 66.72 | 65.37 | 66.50 | 66.50 | qfq | 5,017,166 | 331,858,165 | 1.76% |
| 2025-12-23 | 66.10 | 66.19 | 65.09 | 65.35 | 65.35 | qfq | 4,109,717 | 269,603,355 | -0.98% |
| 2025-12-22 | 66.31 | 66.78 | 65.90 | 66.00 | 66.00 | qfq | 5,397,918 | 357,596,323 | -0.18% |
| 2025-12-19 | 66.30 | 67.08 | 65.96 | 66.12 | 66.12 | qfq | 4,522,612 | 300,078,680 | 0.41% |
| 2025-12-18 | 66.00 | 67.14 | 65.64 | 65.85 | 65.85 | qfq | 4,935,880 | 327,208,304 | -1.01% |
| 2025-12-17 | 64.28 | 66.55 | 64.28 | 66.52 | 66.52 | qfq | 6,444,813 | 422,593,446 | 3.47% |
| 2025-12-16 | 66.39 | 66.80 | 64.06 | 64.29 | 64.29 | qfq | 6,894,421 | 447,402,439 | -3.58% |
| 2025-12-15 | 68.00 | 68.59 | 66.50 | 66.68 | 66.68 | qfq | 7,556,983 | 508,380,572 | -3.54% |
| 2025-12-12 | 68.00 | 69.59 | 67.50 | 69.13 | 69.13 | qfq | 6,238,740 | 428,744,480 | 1.08% |
| 2025-12-11 | 69.89 | 69.89 | 68.36 | 68.39 | 68.39 | qfq | 7,309,212 | 503,572,738 | -2.52% |
| 2025-12-10 | 69.61 | 70.40 | 69.10 | 70.16 | 70.16 | qfq | 5,933,282 | 414,191,709 | 0.37% |
| 2025-12-09 | 70.35 | 71.85 | 69.63 | 69.90 | 69.90 | qfq | 8,456,360 | 596,707,050 | -1.55% |
| 2025-12-08 | 70.24 | 71.30 | 70.18 | 71.00 | 71.00 | qfq | 8,908,913 | 630,608,161 | 1.10% |
| 2025-12-05 | 69.35 | 70.63 | 68.50 | 70.23 | 70.23 | qfq | 7,713,037 | 538,087,331 | 1.56% |
| 2025-12-04 | 70.40 | 70.78 | 69.09 | 69.15 | 69.15 | qfq | 7,491,896 | 520,995,165 | -1.69% |
| 2025-12-03 | 74.19 | 74.29 | 70.22 | 70.34 | 70.34 | qfq | 10,511,612 | 752,188,748 | -5.19% |
| 2025-12-02 | 75.31 | 75.68 | 73.67 | 74.19 | 74.19 | qfq | 8,319,732 | 618,068,377 | -1.94% |
| 2025-12-01 | 75.12 | 76.90 | 74.40 | 75.66 | 75.66 | qfq | 12,606,207 | 949,874,339 | 0.07% |
| 2025-11-28 | 76.20 | 78.00 | 75.05 | 75.61 | 75.61 | qfq | 13,704,021 | 1,043,719,730 | -0.83% |
| 2025-11-27 | 78.24 | 78.60 | 76.10 | 76.24 | 76.24 | qfq | 19,656,412 | 1,517,049,781 | -3.92% |
| 2025-11-26 | 78.50 | 81.09 | 77.77 | 79.35 | 79.35 | qfq | 22,771,274 | 1,809,565,160 | -0.16% |
| 2025-11-25 | 79.90 | 83.80 | 79.20 | 79.48 | 79.48 | qfq | 36,435,963 | 2,966,166,422 | 0.25% |
| 2025-11-24 | 77.20 | 81.90 | 73.45 | 79.28 | 79.28 | qfq | 38,383,830 | 2,977,642,166 | 2.77% |
| 2025-11-21 | 74.61 | 80.00 | 74.51 | 77.14 | 77.14 | qfq | 38,421,768 | 2,960,937,127 | 6.18% |
| 2025-11-20 | 73.98 | 74.34 | 72.50 | 72.65 | 72.65 | qfq | 10,265,064 | 750,683,441 | -0.78% |
| 2025-11-19 | 73.88 | 74.75 | 72.43 | 73.22 | 73.22 | qfq | 15,219,696 | 1,120,046,213 | 0.29% |
| 2025-11-18 | 69.30 | 74.00 | 68.20 | 73.01 | 73.01 | qfq | 18,062,447 | 1,301,408,805 | 4.85% |
| 2025-11-17 | 66.88 | 70.12 | 66.88 | 69.63 | 69.63 | qfq | 9,662,816 | 668,927,729 | 4.10% |
| 2025-11-14 | 69.20 | 69.37 | 66.88 | 66.89 | 66.89 | qfq | 7,191,251 | 488,142,479 | -4.67% |
| 2025-11-13 | 68.41 | 70.18 | 68.06 | 70.17 | 70.17 | qfq | 6,024,591 | 417,182,618 | 2.83% |
| 2025-11-12 | 69.62 | 69.84 | 67.50 | 68.24 | 68.24 | qfq | 5,786,440 | 396,082,584 | -2.29% |
| 2025-11-11 | 71.09 | 71.79 | 69.62 | 69.84 | 69.84 | qfq | 8,331,775 | 588,115,298 | -2.27% |
| 2025-11-10 | 72.00 | 74.00 | 71.28 | 71.46 | 71.46 | qfq | 11,842,257 | 861,227,495 | 1.52% |
| 2025-11-07 | 71.91 | 72.29 | 70.20 | 70.39 | 70.39 | qfq | 7,496,302 | 531,440,799 | -2.78% |
| 2025-11-06 | 72.19 | 73.43 | 70.52 | 72.40 | 72.40 | qfq | 8,421,778 | 605,908,569 | 0.19% |
| 2025-11-05 | 72.37 | 73.05 | 70.90 | 72.26 | 72.26 | qfq | 8,442,869 | 606,844,552 | -2.17% |
| 2025-11-04 | 73.29 | 74.17 | 72.15 | 73.86 | 73.86 | qfq | 9,457,813 | 693,644,905 | -0.73% |
| 2025-11-03 | 73.45 | 74.78 | 72.71 | 74.40 | 74.40 | qfq | 15,569,569 | 1,151,468,904 | 2.69% |
| 2025-10-31 | 68.34 | 73.40 | 68.34 | 72.45 | 72.45 | qfq | 18,461,319 | 1,328,066,082 | 5.24% |
| 2025-10-30 | 69.49 | 70.88 | 68.32 | 68.84 | 68.84 | qfq | 9,365,706 | 652,658,644 | -1.73% |
| 2025-10-29 | 68.90 | 70.25 | 67.71 | 70.05 | 70.05 | qfq | 9,670,829 | 666,005,352 | 0.89% |
| 2025-10-28 | 68.99 | 70.79 | 68.56 | 69.43 | 69.43 | qfq | 8,499,164 | 594,044,629 | 0.78% |
| 2025-10-27 | 69.80 | 69.98 | 68.62 | 68.89 | 68.89 | qfq | 6,212,401 | 429,721,047 | -0.59% |
| 2025-10-24 | 69.15 | 69.36 | 68.68 | 69.30 | 69.30 | qfq | 5,895,071 | 407,222,790 | 0.30% |
| 2025-10-23 | 68.17 | 69.27 | 67.07 | 69.09 | 69.09 | qfq | 5,666,495 | 385,971,135 | 1.89% |
| 2025-10-22 | 68.20 | 68.89 | 67.60 | 67.81 | 67.81 | qfq | 4,439,179 | 302,982,545 | -0.67% |
| 2025-10-21 | 67.19 | 68.38 | 67.05 | 68.27 | 68.27 | qfq | 5,054,524 | 342,980,070 | 0.98% |
| 2025-10-20 | 66.99 | 67.85 | 66.71 | 67.61 | 67.61 | qfq | 5,232,620 | 352,293,828 | 2.13% |
| 2025-10-17 | 68.30 | 68.98 | 66.00 | 66.20 | 66.20 | qfq | 7,285,349 | 490,538,317 | -3.34% |
| 2025-10-16 | 69.50 | 69.52 | 68.27 | 68.49 | 68.49 | qfq | 7,381,024 | 507,196,751 | -2.06% |
| 2025-10-15 | 69.99 | 70.85 | 68.78 | 69.93 | 69.93 | qfq | 10,494,162 | 729,290,999 | 0.06% |
| 2025-10-14 | 72.41 | 73.40 | 69.49 | 69.89 | 69.89 | qfq | 11,269,475 | 800,015,028 | -2.39% |
| 2025-10-13 | 70.88 | 74.20 | 70.77 | 71.60 | 71.60 | qfq | 15,624,777 | 1,124,290,333 | -4.58% |
| 2025-10-10 | 79.01 | 79.30 | 74.67 | 75.04 | 75.04 | qfq | 20,558,998 | 1,572,138,263 | -7.90% |
| 2025-10-09 | 79.45 | 86.21 | 78.58 | 81.48 | 81.48 | qfq | 31,437,345 | 2,578,186,266 | 5.12% |
| 2025-09-30 | 76.12 | 77.98 | 74.74 | 77.51 | 77.51 | qfq | 24,080,450 | 1,848,675,996 | 6.60% |
| 2025-09-29 | 72.36 | 73.00 | 71.28 | 72.71 | 72.71 | qfq | 7,675,634 | 554,214,229 | 0.47% |
| 2025-09-26 | 75.20 | 75.25 | 72.20 | 72.37 | 72.37 | qfq | 10,205,206 | 752,915,717 | -3.87% |
| 2025-09-25 | 72.45 | 77.88 | 72.12 | 75.28 | 75.28 | qfq | 19,703,646 | 1,495,964,635 | 3.86% |
| 2025-09-24 | 70.00 | 72.71 | 69.45 | 72.48 | 72.48 | qfq | 9,994,778 | 714,329,717 | 3.16% |
| 2025-09-23 | 73.39 | 73.50 | 68.66 | 70.26 | 70.26 | qfq | 10,724,928 | 752,600,391 | -3.42% |
| 2025-09-22 | 73.43 | 74.06 | 72.23 | 72.75 | 72.75 | qfq | 7,141,953 | 520,770,207 | -0.42% |
| 2025-09-19 | 72.14 | 75.00 | 72.10 | 73.06 | 73.06 | qfq | 9,887,677 | 731,517,329 | 0.55% |
| 2025-09-18 | 74.73 | 76.00 | 72.01 | 72.66 | 72.66 | qfq | 12,817,198 | 954,992,749 | -2.74% |
| 2025-09-17 | 74.00 | 75.32 | 73.55 | 74.71 | 74.71 | qfq | 8,030,359 | 597,352,338 | -0.05% |
| 2025-09-16 | 73.70 | 75.20 | 73.01 | 74.75 | 74.75 | qfq | 9,360,835 | 693,933,436 | 2.79% |
| 2025-09-15 | 73.49 | 73.85 | 72.50 | 72.72 | 72.72 | qfq | 6,856,157 | 499,862,873 | -1.17% |
| 2025-09-12 | 74.26 | 75.66 | 73.53 | 73.58 | 73.58 | qfq | 9,826,161 | 732,284,852 | -0.84% |
| 2025-09-11 | 72.95 | 74.24 | 71.66 | 74.20 | 74.20 | qfq | 9,627,193 | 706,025,381 | 1.71% |
| 2025-09-10 | 71.76 | 73.48 | 71.76 | 72.95 | 72.95 | qfq | 6,795,287 | 495,342,637 | 1.81% |
| 2025-09-09 | 74.25 | 74.60 | 71.65 | 71.65 | 71.65 | qfq | 7,950,865 | 577,581,659 | -3.49% |
| 2025-09-08 | 73.50 | 75.20 | 72.92 | 74.24 | 74.24 | qfq | 8,413,247 | 622,109,656 | 0.53% |
| 2025-09-05 | 72.94 | 74.87 | 71.28 | 73.85 | 73.85 | qfq | 8,851,572 | 645,461,482 | 1.78% |
| 2025-09-04 | 74.10 | 75.84 | 71.22 | 72.56 | 72.56 | qfq | 10,931,684 | 808,106,974 | -1.71% |
| 2025-09-03 | 76.80 | 78.20 | 73.70 | 73.82 | 73.82 | qfq | 11,780,605 | 890,035,575 | -4.51% |
| 2025-09-02 | 80.25 | 80.38 | 75.77 | 77.31 | 77.31 | qfq | 15,236,793 | 1,187,600,986 | -3.30% |
| 2025-09-01 | 80.11 | 82.40 | 78.40 | 79.95 | 79.95 | qfq | 15,183,740 | 1,215,261,247 | 1.61% |
| 2025-08-29 | 80.47 | 80.60 | 77.00 | 78.68 | 78.68 | qfq | 14,953,020 | 1,171,971,527 | -2.20% |
| 2025-08-28 | 81.30 | 82.45 | 78.50 | 80.45 | 80.45 | qfq | 20,846,501 | 1,678,590,619 | -2.91% |
| 2025-08-27 | 88.80 | 90.13 | 82.80 | 82.86 | 82.86 | qfq | 25,606,816 | 2,220,328,627 | -2.15% |
| 2025-08-26 | 82.41 | 86.65 | 82.01 | 84.68 | 84.68 | qfq | 19,276,805 | 1,633,231,892 | 1.28% |
| 2025-08-25 | 82.83 | 85.30 | 82.02 | 83.61 | 83.61 | qfq | 21,611,525 | 1,806,926,373 | 1.11% |
| 2025-08-22 | 79.46 | 82.96 | 78.70 | 82.69 | 82.69 | qfq | 24,080,612 | 1,969,203,729 | 5.07% |
| 2025-08-21 | 78.65 | 79.96 | 77.36 | 78.70 | 78.70 | qfq | 10,851,035 | 854,110,077 | -0.19% |
| 2025-08-20 | 79.19 | 79.20 | 76.80 | 78.85 | 78.85 | qfq | 15,179,713 | 1,183,555,065 | -2.41% |
| 2025-08-19 | 79.86 | 83.53 | 79.34 | 80.80 | 80.80 | qfq | 18,131,723 | 1,479,581,373 | 0.62% |
| 2025-08-18 | 77.60 | 80.36 | 77.60 | 80.30 | 80.30 | qfq | 15,622,116 | 1,245,143,250 | 2.84% |
| 2025-08-15 | 76.76 | 78.50 | 75.96 | 78.08 | 78.08 | qfq | 11,510,561 | 892,667,264 | 1.26% |
| 2025-08-14 | 79.01 | 80.26 | 76.95 | 77.11 | 77.11 | qfq | 14,778,233 | 1,160,927,065 | -2.84% |
| 2025-08-13 | 79.21 | 80.60 | 78.18 | 79.36 | 79.36 | qfq | 12,176,306 | 967,696,281 | 0.08% |
| 2025-08-12 | 79.02 | 80.23 | 78.12 | 79.30 | 79.30 | qfq | 11,427,711 | 904,510,900 | -1.01% |
| 2025-08-11 | 76.70 | 81.52 | 76.63 | 80.11 | 80.11 | qfq | 17,407,152 | 1,367,416,001 | 3.88% |
| 2025-08-08 | 83.00 | 83.45 | 77.00 | 77.12 | 77.12 | qfq | 25,659,812 | 2,037,924,253 | -11.53% |
| 2025-08-07 | 86.60 | 89.96 | 85.00 | 87.17 | 87.17 | qfq | 21,928,802 | 1,919,409,462 | 2.55% |
| 2025-08-06 | 82.22 | 86.00 | 81.26 | 85.00 | 85.00 | qfq | 22,000,707 | 1,842,874,544 | 3.65% |
| 2025-08-05 | 84.10 | 85.13 | 81.13 | 82.01 | 82.01 | qfq | 23,414,084 | 1,936,071,004 | -5.95% |
| 2025-08-04 | 86.00 | 88.71 | 84.11 | 87.20 | 87.20 | qfq | 25,513,831 | 2,206,422,218 | -2.68% |
| 2025-08-01 | 83.71 | 95.00 | 80.00 | 89.60 | 89.60 | qfq | 42,187,742 | 3,589,661,271 | 11.01% |
| 2025-07-31 | 83.00 | 85.33 | 78.77 | 80.71 | 80.71 | qfq | 30,474,663 | 2,481,055,154 | 2.04% |
| 2025-07-30 | 78.70 | 83.41 | 77.50 | 79.10 | 79.10 | qfq | 22,792,985 | 1,825,759,771 | 0.64% |
| 2025-07-29 | 76.10 | 81.10 | 75.51 | 78.60 | 78.60 | qfq | 23,479,816 | 1,862,369,732 | 3.22% |
| 2025-07-28 | 74.44 | 76.66 | 71.30 | 76.15 | 76.15 | qfq | 18,903,200 | 1,387,751,804 | 2.12% |
| 2025-07-25 | 72.00 | 74.67 | 71.15 | 74.57 | 74.57 | qfq | 22,101,153 | 1,618,205,477 | 6.03% |
| 2025-07-24 | 68.97 | 70.99 | 68.80 | 70.33 | 70.33 | qfq | 11,197,441 | 782,561,860 | 1.96% |
| 2025-07-23 | 68.66 | 70.47 | 67.83 | 68.98 | 68.98 | qfq | 10,124,338 | 696,270,010 | -0.49% |
| 2025-07-22 | 69.00 | 71.60 | 68.56 | 69.32 | 69.32 | qfq | 10,950,330 | 765,215,600 | -0.27% |
| 2025-07-21 | 68.09 | 71.48 | 68.09 | 69.51 | 69.51 | qfq | 11,557,768 | 806,588,804 | -0.04% |
| 2025-07-18 | 75.77 | 76.01 | 68.95 | 69.54 | 69.54 | qfq | 24,265,431 | 1,754,175,075 | -3.71% |
| 2025-07-17 | 69.04 | 72.86 | 69.04 | 72.22 | 72.22 | qfq | 12,529,437 | 896,708,487 | 2.21% |
| 2025-07-16 | 72.54 | 73.00 | 70.15 | 70.66 | 70.66 | qfq | 17,362,530 | 1,234,011,204 | 0.23% |
| 2025-07-15 | 65.50 | 70.50 | 65.30 | 70.50 | 70.50 | qfq | 22,481,324 | 1,543,674,090 | 7.47% |
| 2025-07-14 | 68.50 | 69.00 | 64.50 | 65.60 | 65.60 | qfq | 12,476,935 | 819,690,360 | -4.19% |
| 2025-07-11 | 67.13 | 69.89 | 66.60 | 68.47 | 68.47 | qfq | 13,915,870 | 951,189,825 | 0.99% |
| 2025-07-10 | 66.50 | 68.00 | 66.27 | 67.80 | 67.80 | qfq | 12,356,744 | 830,721,487 | 0.50% |
| 2025-07-09 | 64.88 | 69.61 | 64.70 | 67.46 | 67.46 | qfq | 21,676,369 | 1,460,530,178 | 3.50% |
| 2025-07-08 | 61.85 | 65.41 | 61.67 | 65.18 | 65.18 | qfq | 16,543,922 | 1,061,173,909 | 5.28% |
| 2025-07-07 | 60.68 | 62.68 | 60.50 | 61.91 | 61.91 | qfq | 6,385,548 | 396,663,873 | 1.24% |
| 2025-07-04 | 62.87 | 62.87 | 61.13 | 61.15 | 61.15 | qfq | 4,916,139 | 302,905,069 | -1.78% |
| 2025-07-03 | 62.30 | 63.66 | 62.02 | 62.26 | 62.26 | qfq | 6,249,374 | 391,537,700 | 0.83% |
| 2025-07-02 | 62.21 | 62.78 | 61.00 | 61.75 | 61.75 | qfq | 6,149,152 | 380,816,357 | -1.73% |
| 2025-07-01 | 61.94 | 63.50 | 61.25 | 62.84 | 62.84 | qfq | 9,119,880 | 567,555,607 | 1.27% |
| 2025-06-30 | 61.11 | 62.58 | 60.74 | 62.05 | 62.05 | qfq | 6,913,095 | 427,613,707 | 2.16% |
| 2025-06-27 | 61.30 | 62.16 | 60.67 | 60.74 | 60.74 | qfq | 6,500,242 | 398,133,432 | -0.88% |
| 2025-06-26 | 62.47 | 62.99 | 61.13 | 61.28 | 61.28 | qfq | 7,754,309 | 480,364,028 | -1.34% |
| 2025-06-25 | 60.80 | 62.39 | 60.42 | 62.11 | 62.11 | qfq | 8,372,768 | 514,675,485 | 2.27% |
| 2025-06-24 | 59.98 | 60.91 | 59.50 | 60.73 | 60.73 | qfq | 7,059,214 | 426,663,682 | 2.14% |
| 2025-06-23 | 57.97 | 59.68 | 57.85 | 59.46 | 59.46 | qfq | 5,866,705 | 346,224,590 | 0.71% |
| 2025-06-20 | 62.82 | 63.50 | 59.04 | 59.04 | 59.04 | qfq | 14,532,978 | 879,253,041 | -7.43% |
| 2025-06-19 | 62.00 | 67.10 | 61.82 | 63.78 | 63.78 | qfq | 22,228,647 | 1,433,995,981 | 4.35% |
| 2025-06-18 | 60.00 | 61.58 | 59.40 | 61.12 | 61.12 | qfq | 5,389,366 | 326,269,207 | 1.56% |
| 2025-06-17 | 60.83 | 61.04 | 59.81 | 60.18 | 60.18 | qfq | 3,823,384 | 230,529,057 | -0.99% |
| 2025-06-16 | 58.00 | 61.48 | 58.00 | 60.78 | 60.78 | qfq | 7,312,502 | 439,880,862 | 3.92% |
| 2025-06-13 | 60.00 | 60.00 | 58.16 | 58.49 | 58.49 | qfq | 5,454,103 | 321,479,407 | -3.40% |
| 2025-06-12 | 60.63 | 61.80 | 60.20 | 60.55 | 60.55 | qfq | 4,705,818 | 286,703,023 | -0.82% |
| 2025-06-11 | 61.64 | 62.30 | 61.00 | 61.05 | 61.05 | qfq | 4,991,392 | 307,425,233 | -0.08% |
| 2025-06-10 | 61.60 | 61.86 | 59.81 | 61.10 | 61.10 | qfq | 5,785,422 | 351,629,537 | -0.81% |
| 2025-06-09 | 60.34 | 62.12 | 60.34 | 61.60 | 61.60 | qfq | 6,629,722 | 407,032,926 | 2.41% |
| 2025-06-06 | 61.00 | 61.30 | 59.63 | 60.15 | 60.15 | qfq | 4,985,678 | 300,874,171 | -0.10% |
| 2025-06-05 | 59.02 | 60.38 | 58.70 | 60.21 | 60.21 | qfq | 5,390,335 | 322,183,890 | 2.03% |
| 2025-06-04 | 58.61 | 59.70 | 58.26 | 59.01 | 59.01 | qfq | 2,866,094 | 169,538,113 | 0.72% |
| 2025-06-03 | 58.57 | 59.78 | 58.10 | 58.59 | 58.59 | qfq | 2,941,376 | 173,782,394 | -0.27% |
| 2025-05-30 | 59.67 | 59.70 | 58.58 | 58.75 | 58.75 | qfq | 3,654,670 | 215,425,233 | -1.81% |
| 2025-05-29 | 58.47 | 59.93 | 58.03 | 59.83 | 59.83 | qfq | 5,828,554 | 345,140,138 | 3.60% |
| 2025-05-28 | 58.89 | 59.16 | 57.58 | 57.75 | 57.75 | qfq | 4,143,376 | 240,809,993 | -1.94% |
| 2025-05-27 | 59.92 | 59.92 | 58.56 | 58.89 | 58.89 | qfq | 4,177,079 | 246,195,082 | -1.74% |
| 2025-05-26 | 59.04 | 60.20 | 59.00 | 59.93 | 59.93 | qfq | 4,477,520 | 267,503,766 | 1.58% |
| 2025-05-23 | 61.00 | 61.70 | 58.93 | 59.00 | 59.00 | qfq | 8,849,688 | 533,180,306 | -4.88% |
| 2025-05-22 | 60.30 | 63.49 | 60.30 | 62.03 | 62.03 | qfq | 12,162,299 | 753,377,065 | 2.90% |
| 2025-05-21 | 60.50 | 60.99 | 60.09 | 60.28 | 60.28 | qfq | 3,778,092 | 228,207,942 | -1.05% |
| 2025-05-20 | 61.06 | 61.31 | 60.09 | 60.92 | 60.92 | qfq | 4,559,606 | 277,114,018 | 0.48% |
| 2025-05-19 | 61.67 | 62.15 | 60.00 | 60.63 | 60.63 | qfq | 7,896,109 | 479,012,139 | -3.65% |
| 2025-05-16 | 61.70 | 64.27 | 61.05 | 62.93 | 62.93 | qfq | 7,308,017 | 459,016,244 | 1.12% |
| 2025-05-15 | 63.04 | 64.76 | 61.82 | 62.23 | 62.23 | qfq | 7,515,546 | 474,470,158 | -1.27% |
| 2025-05-14 | 62.96 | 63.60 | 61.88 | 63.03 | 63.03 | qfq | 7,833,812 | 491,240,673 | -0.52% |
| 2025-05-13 | 64.50 | 65.68 | 63.32 | 63.36 | 63.36 | qfq | 8,423,405 | 541,333,272 | -0.56% |
| 2025-05-12 | 63.23 | 64.28 | 62.00 | 63.72 | 63.72 | qfq | 11,530,671 | 727,484,804 | 0.84% |
| 2025-05-09 | 64.89 | 66.00 | 62.81 | 63.19 | 63.19 | qfq | 15,024,454 | 962,496,682 | -2.11% |
| 2025-05-08 | 60.80 | 67.22 | 60.21 | 64.55 | 64.55 | qfq | 21,270,353 | 1,366,723,630 | 6.17% |
| 2025-05-07 | 62.30 | 63.38 | 60.02 | 60.80 | 60.80 | qfq | 10,483,115 | 642,775,213 | -2.41% |
| 2025-05-06 | 61.85 | 62.90 | 60.20 | 62.30 | 62.30 | qfq | 11,018,615 | 679,288,538 | 2.01% |
| 2025-04-30 | 58.49 | 62.89 | 58.13 | 61.07 | 61.07 | qfq | 14,200,390 | 869,091,799 | 5.91% |
| 2025-04-29 | 57.25 | 58.27 | 56.49 | 57.66 | 57.66 | qfq | 7,442,753 | 427,722,680 | 0.37% |
| 2025-04-28 | 55.44 | 59.79 | 55.44 | 57.45 | 57.45 | qfq | 14,461,688 | 834,074,833 | 4.97% |
| 2025-04-25 | 54.33 | 55.58 | 54.33 | 54.73 | 54.73 | qfq | 5,778,100 | 317,205,080 | -0.13% |
| 2025-04-24 | 54.94 | 57.30 | 54.21 | 54.80 | 54.80 | qfq | 10,500,888 | 586,122,466 | -0.25% |
| 2025-04-23 | 55.00 | 55.63 | 54.53 | 54.94 | 54.94 | qfq | 4,959,933 | 273,340,676 | 0.96% |
| 2025-04-22 | 55.40 | 55.66 | 54.36 | 54.42 | 54.42 | qfq | 3,655,062 | 200,155,363 | -1.84% |
| 2025-04-21 | 53.80 | 55.47 | 53.20 | 55.44 | 55.44 | qfq | 4,684,843 | 256,794,651 | 2.84% |
| 2025-04-18 | 54.30 | 54.51 | 53.45 | 53.91 | 53.91 | qfq | 3,135,960 | 168,946,932 | -0.90% |
| 2025-04-17 | 53.44 | 55.59 | 53.44 | 54.40 | 54.40 | qfq | 5,487,132 | 300,986,105 | 0.74% |
| 2025-04-16 | 54.50 | 54.98 | 53.24 | 54.00 | 54.00 | qfq | 4,209,282 | 227,783,677 | -1.51% |
| 2025-04-15 | 55.00 | 55.78 | 54.51 | 54.83 | 54.83 | qfq | 3,963,989 | 217,718,389 | -0.71% |
| 2025-04-14 | 55.67 | 56.66 | 54.85 | 55.22 | 55.22 | qfq | 5,679,001 | 315,973,122 | 0.71% |
| 2025-04-11 | 53.54 | 55.37 | 53.41 | 54.83 | 54.83 | qfq | 6,247,360 | 341,647,163 | 0.79% |
| 2025-04-10 | 55.00 | 55.78 | 53.96 | 54.40 | 54.40 | qfq | 8,966,458 | 491,858,095 | 3.13% |
| 2025-04-09 | 49.80 | 53.03 | 47.72 | 52.75 | 52.75 | qfq | 9,890,313 | 505,624,255 | 3.63% |
| 2025-04-08 | 49.13 | 53.00 | 49.13 | 50.90 | 50.90 | qfq | 9,773,951 | 497,018,074 | 3.60% |
| 2025-04-07 | 56.00 | 57.48 | 49.13 | 49.13 | 49.13 | qfq | 10,501,864 | 546,235,621 | -20.00% |
| 2025-04-03 | 61.28 | 62.50 | 60.75 | 61.41 | 61.41 | qfq | 3,714,509 | 228,538,590 | -1.55% |
| 2025-04-02 | 61.38 | 63.28 | 61.38 | 62.38 | 62.38 | qfq | 5,906,411 | 368,713,721 | 1.63% |
| 2025-04-01 | 62.40 | 62.82 | 61.36 | 61.38 | 61.38 | qfq | 3,883,798 | 240,422,451 | -1.27% |
| 2025-03-31 | 61.80 | 62.50 | 60.25 | 62.17 | 62.17 | qfq | 6,434,767 | 394,055,923 | -1.16% |
| 2025-03-28 | 63.23 | 64.88 | 62.60 | 62.90 | 62.90 | qfq | 6,445,088 | 409,127,506 | 0.67% |
| 2025-03-27 | 62.96 | 63.63 | 62.09 | 62.48 | 62.48 | qfq | 4,027,698 | 253,083,134 | -0.48% |
| 2025-03-26 | 62.80 | 63.73 | 62.61 | 62.78 | 62.78 | qfq | 3,795,935 | 239,306,918 | 0.32% |
| 2025-03-25 | 64.31 | 64.52 | 62.04 | 62.58 | 62.58 | qfq | 5,947,490 | 375,590,802 | -2.75% |
| 2025-03-24 | 65.88 | 66.45 | 62.03 | 64.35 | 64.35 | qfq | 8,039,281 | 514,086,364 | -2.31% |
| 2025-03-21 | 67.80 | 68.09 | 65.81 | 65.87 | 65.87 | qfq | 6,506,648 | 434,277,298 | -3.56% |
| 2025-03-20 | 68.60 | 69.88 | 68.01 | 68.30 | 68.30 | qfq | 5,063,459 | 349,113,037 | -0.96% |
| 2025-03-19 | 70.11 | 70.20 | 68.70 | 68.96 | 68.96 | qfq | 5,098,832 | 352,225,777 | -1.91% |
| 2025-03-18 | 69.70 | 70.88 | 69.22 | 70.30 | 70.30 | qfq | 7,816,855 | 548,059,608 | 1.56% |
| 2025-03-17 | 69.50 | 70.00 | 68.86 | 69.22 | 69.22 | qfq | 5,509,740 | 382,095,465 | -0.17% |
| 2025-03-14 | 68.60 | 69.85 | 67.61 | 69.34 | 69.34 | qfq | 7,578,088 | 522,357,825 | 1.72% |
| 2025-03-13 | 70.58 | 71.06 | 67.35 | 68.17 | 68.17 | qfq | 9,664,060 | 666,166,752 | -2.86% |
| 2025-03-12 | 71.00 | 71.47 | 70.16 | 70.18 | 70.18 | qfq | 7,484,256 | 530,351,062 | -0.13% |
| 2025-03-11 | 69.50 | 70.71 | 69.34 | 70.27 | 70.27 | qfq | 6,328,220 | 443,437,238 | -1.15% |
| 2025-03-10 | 71.43 | 71.90 | 70.48 | 71.09 | 71.09 | qfq | 8,134,535 | 577,793,522 | -2.21% |
| 2025-03-07 | 73.80 | 75.20 | 71.36 | 72.70 | 72.70 | qfq | 16,409,140 | 1,208,142,174 | -1.30% |
| 2025-03-06 | 72.00 | 74.68 | 71.12 | 73.66 | 73.66 | qfq | 19,787,278 | 1,441,323,974 | 6.68% |
| 2025-03-05 | 68.59 | 69.30 | 67.70 | 69.05 | 69.05 | qfq | 7,940,055 | 543,819,314 | 0.45% |
| 2025-03-04 | 67.00 | 69.02 | 67.00 | 68.74 | 68.74 | qfq | 7,507,125 | 514,133,249 | 0.64% |
| 2025-03-03 | 67.90 | 70.80 | 66.25 | 68.30 | 68.30 | qfq | 12,427,847 | 856,165,362 | 1.49% |
| 2025-02-28 | 72.00 | 72.92 | 66.60 | 67.30 | 67.30 | qfq | 16,282,433 | 1,136,715,078 | -8.12% |
| 2025-02-27 | 77.82 | 79.17 | 73.16 | 73.25 | 73.25 | qfq | 21,467,352 | 1,622,857,655 | -6.59% |
| 2025-02-26 | 81.56 | 82.50 | 77.68 | 78.42 | 78.42 | qfq | 20,291,926 | 1,612,860,546 | 1.46% |
| 2025-02-25 | 76.81 | 80.22 | 76.00 | 77.29 | 77.29 | qfq | 16,897,030 | 1,311,264,395 | -2.19% |
| 2025-02-24 | 78.71 | 82.00 | 78.01 | 79.02 | 79.02 | qfq | 21,348,806 | 1,700,432,223 | 0.41% |
| 2025-02-21 | 76.31 | 79.00 | 75.85 | 78.70 | 78.70 | qfq | 21,609,752 | 1,682,483,134 | 3.28% |
| 2025-02-20 | 77.70 | 78.43 | 74.91 | 76.20 | 76.20 | qfq | 17,429,454 | 1,335,786,185 | -2.42% |
| 2025-02-19 | 76.60 | 78.40 | 75.80 | 78.09 | 78.09 | qfq | 17,301,065 | 1,339,225,357 | 1.84% |
| 2025-02-18 | 81.92 | 81.92 | 76.27 | 76.68 | 76.68 | qfq | 26,881,128 | 2,126,611,913 | -8.17% |
| 2025-02-17 | 78.81 | 83.50 | 77.80 | 83.50 | 83.50 | qfq | 35,268,162 | 2,853,688,628 | 6.38% |
| 2025-02-14 | 77.91 | 81.60 | 74.57 | 78.49 | 78.49 | qfq | 29,925,230 | 2,318,926,904 | -1.81% |
| 2025-02-13 | 78.48 | 83.35 | 77.30 | 79.94 | 79.94 | qfq | 36,568,932 | 2,944,855,204 | 2.12% |
| 2025-02-12 | 76.56 | 78.75 | 76.11 | 78.28 | 78.28 | qfq | 23,189,170 | 1,806,252,801 | 2.15% |
| 2025-02-11 | 79.11 | 80.68 | 76.42 | 76.63 | 76.63 | qfq | 31,572,734 | 2,463,576,741 | -5.57% |
| 2025-02-10 | 80.24 | 83.30 | 79.10 | 81.15 | 81.15 | qfq | 32,196,275 | 2,616,366,906 | 1.03% |
| 2025-02-07 | 77.30 | 86.97 | 75.91 | 80.32 | 80.32 | qfq | 45,330,945 | 3,635,124,537 | 0.84% |
| 2025-02-06 | 81.17 | 81.17 | 75.88 | 79.65 | 79.65 | qfq | 43,174,302 | 3,407,347,744 | -3.04% |
| 2025-02-05 | 76.80 | 82.15 | 75.00 | 82.15 | 82.15 | qfq | 34,987,072 | 2,765,279,756 | 20.00% |
| 2025-01-27 | 72.50 | 73.30 | 68.20 | 68.46 | 68.46 | qfq | 23,145,194 | 1,620,486,053 | -0.54% |
| 2025-01-24 | 61.79 | 70.67 | 61.25 | 68.83 | 68.83 | qfq | 33,365,668 | 2,233,671,043 | 12.69% |
| 2025-01-23 | 61.88 | 63.85 | 61.05 | 61.08 | 61.08 | qfq | 13,162,065 | 823,425,686 | 1.08% |
| 2025-01-22 | 63.01 | 63.01 | 59.88 | 60.43 | 60.43 | qfq | 9,171,184 | 561,986,440 | -3.17% |
| 2025-01-21 | 62.68 | 63.28 | 61.24 | 62.41 | 62.41 | qfq | 7,855,968 | 489,052,309 | 0.78% |
| 2025-01-20 | 61.99 | 62.86 | 61.32 | 61.93 | 61.93 | qfq | 8,599,632 | 533,300,586 | 0.55% |
| 2025-01-17 | 60.89 | 62.57 | 59.87 | 61.59 | 61.59 | qfq | 8,874,136 | 544,881,267 | 1.15% |
| 2025-01-16 | 61.56 | 63.24 | 59.96 | 60.89 | 60.89 | qfq | 9,780,564 | 601,275,724 | -0.96% |
| 2025-01-15 | 61.00 | 62.98 | 60.85 | 61.48 | 61.48 | qfq | 11,938,153 | 739,339,575 | -0.03% |
| 2025-01-14 | 58.47 | 61.65 | 57.96 | 61.50 | 61.50 | qfq | 12,454,381 | 749,804,886 | 6.40% |
| 2025-01-13 | 56.80 | 58.23 | 55.76 | 57.80 | 57.80 | qfq | 6,168,500 | 351,874,322 | 0.52% |
| 2025-01-10 | 59.00 | 60.30 | 57.50 | 57.50 | 57.50 | qfq | 9,408,265 | 555,047,645 | -3.52% |
| 2025-01-09 | 56.85 | 60.50 | 56.41 | 59.60 | 59.60 | qfq | 14,038,336 | 828,992,187 | 4.38% |
| 2025-01-08 | 56.50 | 58.18 | 54.79 | 57.10 | 57.10 | qfq | 9,367,484 | 529,600,144 | -0.95% |
| 2025-01-07 | 56.30 | 57.65 | 55.90 | 57.65 | 57.65 | qfq | 7,759,472 | 440,834,529 | 3.00% |
| 2025-01-06 | 57.53 | 58.45 | 55.28 | 55.97 | 55.97 | qfq | 7,773,253 | 439,769,346 | -2.71% |
| 2025-01-03 | 61.60 | 61.77 | 57.00 | 57.53 | 57.53 | qfq | 10,400,605 | 615,704,915 | -6.01% |
| 2025-01-02 | 63.15 | 64.20 | 60.19 | 61.21 | 61.21 | qfq | 9,944,984 | 619,431,739 | -3.07% |
| 2024-12-31 | 68.80 | 68.80 | 62.80 | 63.15 | 63.15 | qfq | 12,533,005 | 819,546,730 | -7.34% |
| 2024-12-30 | 68.00 | 70.06 | 67.21 | 68.15 | 68.15 | qfq | 13,025,972 | 896,559,818 | 0.81% |
| 2024-12-27 | 67.29 | 69.04 | 66.31 | 67.60 | 67.60 | qfq | 11,129,705 | 754,102,120 | -0.04% |
| 2024-12-26 | 65.50 | 67.77 | 65.05 | 67.63 | 67.63 | qfq | 12,956,419 | 867,318,853 | 4.09% |
| 2024-12-25 | 66.32 | 66.67 | 64.41 | 64.97 | 64.97 | qfq | 10,621,925 | 693,213,004 | -2.75% |
| 2024-12-24 | 67.00 | 67.50 | 65.00 | 66.81 | 66.81 | qfq | 12,595,215 | 832,892,606 | -0.58% |
| 2024-12-23 | 73.00 | 73.00 | 65.31 | 67.20 | 67.20 | qfq | 22,577,526 | 1,557,306,986 | -8.48% |
| 2024-12-20 | 70.23 | 73.77 | 69.90 | 73.43 | 73.43 | qfq | 20,511,025 | 1,488,177,270 | 3.52% |
| 2024-12-19 | 70.18 | 71.46 | 69.38 | 70.93 | 70.93 | qfq | 15,378,741 | 1,084,492,482 | -1.38% |
| 2024-12-18 | 69.84 | 72.96 | 68.88 | 71.92 | 71.92 | qfq | 20,609,017 | 1,468,358,331 | 2.48% |
| 2024-12-17 | 70.69 | 71.85 | 69.36 | 70.18 | 70.18 | qfq | 16,232,014 | 1,143,554,391 | -0.90% |
| 2024-12-16 | 72.75 | 73.49 | 70.40 | 70.82 | 70.82 | qfq | 21,094,138 | 1,508,250,118 | -3.75% |
| 2024-12-13 | 74.11 | 77.26 | 73.43 | 73.58 | 73.58 | qfq | 29,406,293 | 2,216,316,124 | -2.13% |
| 2024-12-12 | 77.40 | 78.50 | 73.46 | 75.18 | 75.18 | qfq | 35,401,591 | 2,657,348,583 | -3.21% |
| 2024-12-11 | 78.00 | 80.00 | 77.00 | 77.67 | 77.67 | qfq | 32,301,233 | 2,523,463,219 | -4.73% |
| 2024-12-10 | 86.00 | 90.30 | 80.01 | 81.53 | 81.53 | qfq | 54,739,163 | 4,651,531,618 | -1.89% |
| 2024-12-09 | 85.21 | 87.00 | 80.00 | 83.10 | 83.10 | qfq | 56,174,610 | 4,703,203,525 | 1.49% |
| 2024-12-06 | 80.00 | 86.68 | 75.48 | 81.88 | 81.88 | qfq | 73,594,931 | 5,888,167,112 | 12.77% |
| 2024-12-05 | 64.00 | 72.61 | 64.00 | 72.61 | 72.61 | qfq | 27,125,262 | 1,910,064,910 | 20.00% |
| 2024-12-04 | 61.75 | 62.69 | 60.05 | 60.51 | 60.51 | qfq | 10,564,174 | 648,118,612 | -2.98% |
| 2024-12-03 | 63.97 | 63.97 | 61.84 | 62.37 | 62.37 | qfq | 13,796,214 | 863,765,848 | -2.90% |
| 2024-12-02 | 63.00 | 65.25 | 62.81 | 64.23 | 64.23 | qfq | 16,154,630 | 1,035,436,395 | 1.28% |
| 2024-11-29 | 60.21 | 66.13 | 59.71 | 63.42 | 63.42 | qfq | 21,555,258 | 1,358,783,639 | 5.00% |
| 2024-11-28 | 63.43 | 63.83 | 60.28 | 60.40 | 60.40 | qfq | 15,915,901 | 983,649,978 | -4.78% |
| 2024-11-27 | 60.00 | 63.48 | 57.68 | 63.43 | 63.43 | qfq | 16,853,320 | 1,020,355,199 | 4.26% |
| 2024-11-26 | 61.00 | 64.00 | 60.22 | 60.84 | 60.84 | qfq | 15,634,340 | 973,880,600 | -1.25% |
| 2024-11-25 | 62.50 | 63.10 | 58.55 | 61.61 | 61.61 | qfq | 17,871,177 | 1,084,660,636 | 1.52% |
| 2024-11-22 | 60.68 | 65.80 | 60.25 | 60.69 | 60.69 | qfq | 24,746,836 | 1,571,065,324 | -0.96% |
| 2024-11-21 | 61.00 | 62.92 | 60.22 | 61.28 | 61.28 | qfq | 17,521,191 | 1,077,715,361 | -0.58% |
| 2024-11-20 | 59.24 | 64.56 | 59.01 | 61.64 | 61.64 | qfq | 22,108,183 | 1,358,382,080 | 4.05% |
| 2024-11-19 | 57.50 | 59.56 | 56.50 | 59.24 | 59.24 | qfq | 20,790,511 | 1,203,785,725 | -0.32% |
| 2024-11-18 | 69.91 | 70.00 | 55.82 | 59.43 | 59.43 | qfq | 32,702,660 | 1,976,812,762 | -14.83% |
| 2024-11-15 | 69.92 | 73.88 | 68.00 | 69.78 | 69.78 | qfq | 36,043,843 | 2,552,983,345 | 3.29% |
| 2024-11-14 | 69.89 | 73.00 | 67.20 | 67.56 | 67.56 | qfq | 38,897,978 | 2,740,441,573 | -1.21% |
| 2024-11-13 | 64.98 | 71.20 | 63.80 | 68.39 | 68.39 | qfq | 39,770,595 | 2,709,156,190 | 7.50% |
| 2024-11-12 | 66.25 | 66.48 | 62.73 | 63.62 | 63.62 | qfq | 20,157,118 | 1,302,928,658 | -4.87% |
| 2024-11-11 | 62.00 | 68.08 | 61.55 | 66.88 | 66.88 | qfq | 28,834,952 | 1,892,280,073 | 7.68% |
| 2024-11-08 | 62.68 | 64.87 | 61.70 | 62.11 | 62.11 | qfq | 19,255,027 | 1,213,937,368 | 0.93% |
| 2024-11-07 | 59.60 | 61.80 | 59.10 | 61.54 | 61.54 | qfq | 11,557,528 | 699,163,762 | 2.07% |
| 2024-11-06 | 60.15 | 62.56 | 59.80 | 60.29 | 60.29 | qfq | 15,139,040 | 925,399,755 | 0.23% |
| 2024-11-05 | 57.17 | 60.30 | 56.70 | 60.15 | 60.15 | qfq | 13,628,289 | 805,326,158 | 5.23% |
| 2024-11-04 | 55.61 | 57.67 | 55.24 | 57.16 | 57.16 | qfq | 7,576,102 | 430,951,665 | 1.82% |
| 2024-11-01 | 61.61 | 62.16 | 56.01 | 56.14 | 56.14 | qfq | 17,001,366 | 988,952,001 | -8.54% |
| 2024-10-31 | 61.05 | 63.02 | 59.68 | 61.38 | 61.38 | qfq | 14,842,115 | 911,243,197 | -0.16% |
| 2024-10-30 | 61.05 | 62.78 | 60.59 | 61.48 | 61.48 | qfq | 11,691,002 | 719,818,971 | -1.32% |
| 2024-10-29 | 65.00 | 66.66 | 62.29 | 62.30 | 62.30 | qfq | 18,482,901 | 1,179,215,919 | -4.09% |
| 2024-10-28 | 63.00 | 65.87 | 61.80 | 64.96 | 64.96 | qfq | 18,852,741 | 1,207,502,534 | 4.30% |
| 2024-10-25 | 61.00 | 62.88 | 60.50 | 62.28 | 62.28 | qfq | 15,948,719 | 983,923,560 | 0.47% |
| 2024-10-24 | 61.02 | 63.27 | 61.02 | 61.99 | 61.99 | qfq | 11,627,197 | 720,055,905 | -0.58% |
| 2024-10-23 | 67.00 | 67.00 | 62.25 | 62.35 | 62.35 | qfq | 25,692,052 | 1,652,918,914 | -7.02% |
| 2024-10-22 | 64.48 | 72.50 | 63.88 | 67.06 | 67.06 | qfq | 36,867,198 | 2,483,017,010 | 4.00% |
| 2024-10-21 | 63.14 | 66.88 | 62.55 | 64.48 | 64.48 | qfq | 24,767,772 | 1,614,117,954 | 2.12% |
| 2024-10-18 | 60.00 | 65.00 | 59.20 | 63.14 | 63.14 | qfq | 28,374,581 | 1,764,217,349 | 2.88% |
| 2024-10-17 | 57.84 | 65.88 | 57.19 | 61.37 | 61.37 | qfq | 29,409,856 | 1,799,180,218 | 7.31% |
| 2024-10-16 | 55.10 | 58.77 | 55.00 | 57.19 | 57.19 | qfq | 12,518,787 | 716,081,043 | -0.19% |
| 2024-10-15 | 57.72 | 61.68 | 57.29 | 57.30 | 57.30 | qfq | 19,236,624 | 1,146,235,120 | -2.73% |
| 2024-10-14 | 55.40 | 60.01 | 53.55 | 58.91 | 58.91 | qfq | 18,464,332 | 1,053,586,090 | 6.49% |
| 2024-10-11 | 58.70 | 59.42 | 54.15 | 55.32 | 55.32 | qfq | 17,173,873 | 973,200,764 | -9.27% |
| 2024-10-10 | 68.00 | 68.50 | 59.97 | 60.97 | 60.97 | qfq | 23,405,295 | 1,475,998,183 | -10.21% |
| 2024-10-09 | 65.52 | 76.56 | 61.00 | 67.90 | 67.90 | qfq | 35,898,075 | 2,431,691,512 | -1.51% |
| 2024-10-08 | 68.94 | 68.94 | 62.11 | 68.94 | 68.94 | qfq | 31,901,279 | 2,134,113,213 | 20.00% |
| 2024-09-30 | 51.01 | 57.45 | 49.45 | 57.45 | 57.45 | qfq | 30,128,220 | 1,614,422,685 | 19.99% |
| 2024-09-27 | 44.55 | 48.47 | 44.30 | 47.88 | 47.88 | qfq | 18,918,166 | 878,357,171 | 9.52% |
| 2024-09-26 | 42.38 | 43.75 | 42.02 | 43.72 | 43.72 | qfq | 11,959,097 | 513,879,229 | 2.44% |
| 2024-09-25 | 41.30 | 44.62 | 41.30 | 42.68 | 42.68 | qfq | 18,028,063 | 776,882,249 | 3.87% |
| 2024-09-24 | 39.20 | 41.35 | 38.38 | 41.09 | 41.09 | qfq | 13,173,868 | 528,687,005 | 5.49% |
| 2024-09-23 | 39.14 | 39.90 | 38.85 | 38.95 | 38.95 | qfq | 4,928,109 | 193,444,541 | -0.87% |
| 2024-09-20 | 40.00 | 40.07 | 38.83 | 39.29 | 39.29 | qfq | 5,878,837 | 230,810,081 | -0.61% |
| 2024-09-19 | 38.98 | 39.92 | 38.32 | 39.53 | 39.53 | qfq | 9,161,345 | 359,838,563 | 2.28% |
| 2024-09-18 | 39.66 | 40.14 | 37.92 | 38.65 | 38.65 | qfq | 8,767,878 | 339,532,479 | -4.38% |
| 2024-09-13 | 41.60 | 43.28 | 40.34 | 40.42 | 40.42 | qfq | 10,852,559 | 445,580,634 | -3.14% |
| 2024-09-12 | 42.46 | 43.72 | 41.52 | 41.73 | 41.73 | qfq | 15,351,881 | 650,077,501 | 0.60% |
| 2024-09-11 | 39.50 | 43.40 | 39.48 | 41.48 | 41.48 | qfq | 16,263,723 | 676,525,307 | 4.30% |
| 2024-09-10 | 38.92 | 40.15 | 38.09 | 39.77 | 39.77 | qfq | 5,562,426 | 217,154,314 | 2.69% |
| 2024-09-09 | 38.90 | 39.17 | 38.28 | 38.73 | 38.73 | qfq | 3,295,750 | 127,483,823 | -0.92% |
| 2024-09-06 | 39.89 | 40.20 | 39.07 | 39.09 | 39.09 | qfq | 3,786,829 | 149,664,858 | -2.08% |
| 2024-09-05 | 39.42 | 40.73 | 39.30 | 39.92 | 39.92 | qfq | 5,732,243 | 229,307,320 | 1.63% |
| 2024-09-04 | 39.00 | 39.98 | 39.00 | 39.28 | 39.28 | qfq | 3,564,008 | 140,754,518 | -1.16% |
| 2024-09-03 | 38.93 | 40.06 | 38.72 | 39.74 | 39.74 | qfq | 5,292,834 | 209,141,996 | 2.03% |
| 2024-09-02 | 40.85 | 41.19 | 38.93 | 38.95 | 38.95 | qfq | 6,110,956 | 243,137,674 | -4.91% |
| 2024-08-30 | 39.82 | 41.55 | 39.72 | 40.96 | 40.96 | qfq | 6,704,182 | 274,150,594 | 2.86% |
| 2024-08-29 | 39.40 | 40.19 | 38.99 | 39.82 | 39.82 | qfq | 4,048,909 | 160,960,139 | 0.94% |
| 2024-08-28 | 39.65 | 39.70 | 38.68 | 39.45 | 39.45 | qfq | 4,191,264 | 164,386,569 | -0.58% |
| 2024-08-27 | 40.26 | 40.71 | 39.50 | 39.68 | 39.68 | qfq | 3,867,549 | 154,607,546 | -2.07% |
| 2024-08-26 | 41.00 | 41.58 | 40.20 | 40.52 | 40.52 | qfq | 4,367,291 | 178,537,391 | -0.27% |
| 2024-08-23 | 40.48 | 40.92 | 39.99 | 40.63 | 40.63 | qfq | 4,447,691 | 180,360,835 | 0.37% |
| 2024-08-22 | 41.60 | 42.08 | 40.38 | 40.48 | 40.48 | qfq | 5,639,041 | 231,267,619 | -2.17% |
| 2024-08-21 | 41.81 | 42.63 | 41.33 | 41.38 | 41.38 | qfq | 4,320,883 | 180,927,627 | -1.52% |
| 2024-08-20 | 42.77 | 43.17 | 41.97 | 42.02 | 42.02 | qfq | 4,449,607 | 188,500,302 | -1.85% |
| 2024-08-19 | 42.23 | 43.68 | 42.23 | 42.81 | 42.81 | qfq | 6,793,413 | 292,181,614 | 0.73% |
| 2024-08-16 | 44.28 | 44.87 | 42.41 | 42.50 | 42.50 | qfq | 11,389,071 | 491,994,711 | -5.87% |
| 2024-08-15 | 44.06 | 45.98 | 44.05 | 45.15 | 45.15 | qfq | 6,444,816 | 291,218,514 | 1.14% |
| 2024-08-14 | 44.30 | 45.54 | 43.76 | 44.64 | 44.64 | qfq | 6,318,066 | 282,885,712 | 1.09% |
| 2024-08-13 | 43.59 | 44.16 | 43.40 | 44.16 | 44.16 | qfq | 3,409,137 | 149,368,629 | 1.31% |
| 2024-08-12 | 43.94 | 44.25 | 43.35 | 43.59 | 43.59 | qfq | 3,790,195 | 165,744,767 | -0.93% |
| 2024-08-09 | 45.48 | 45.88 | 44.00 | 44.00 | 44.00 | qfq | 3,865,801 | 172,620,059 | -2.05% |
| 2024-08-08 | 45.01 | 45.26 | 43.82 | 44.92 | 44.92 | qfq | 5,217,390 | 232,543,606 | -1.12% |
| 2024-08-07 | 46.40 | 46.56 | 45.34 | 45.43 | 45.43 | qfq | 4,358,032 | 200,055,170 | -1.65% |
| 2024-08-06 | 46.05 | 46.75 | 45.30 | 46.19 | 46.19 | qfq | 4,369,063 | 200,883,361 | 1.74% |
| 2024-08-05 | 46.50 | 48.20 | 45.38 | 45.40 | 45.40 | qfq | 6,899,764 | 321,845,675 | -3.73% |
| 2024-08-02 | 47.47 | 48.98 | 47.10 | 47.16 | 47.16 | qfq | 6,237,986 | 299,711,700 | -1.77% |
| 2024-08-01 | 48.53 | 49.14 | 47.88 | 48.01 | 48.01 | qfq | 5,446,846 | 263,360,063 | -1.17% |
| 2024-07-31 | 46.60 | 48.73 | 46.55 | 48.58 | 48.58 | qfq | 7,544,317 | 362,291,732 | 4.25% |
| 2024-07-30 | 46.83 | 47.21 | 46.20 | 46.60 | 46.60 | qfq | 4,200,298 | 195,926,736 | -0.53% |
| 2024-07-29 | 46.71 | 47.25 | 46.11 | 46.85 | 46.85 | qfq | 3,886,856 | 181,863,134 | 0.45% |
| 2024-07-26 | 45.88 | 46.88 | 45.73 | 46.64 | 46.64 | qfq | 4,650,178 | 216,051,564 | 1.90% |
| 2024-07-25 | 45.90 | 46.75 | 45.52 | 45.77 | 45.77 | qfq | 4,811,296 | 222,027,366 | -0.41% |
| 2024-07-24 | 47.58 | 47.96 | 45.89 | 45.96 | 45.96 | qfq | 6,690,836 | 312,453,409 | -3.43% |
| 2024-07-23 | 49.12 | 49.36 | 47.49 | 47.59 | 47.59 | qfq | 5,402,680 | 262,278,566 | -3.11% |
| 2024-07-22 | 49.27 | 49.70 | 48.77 | 49.12 | 49.12 | qfq | 4,794,712 | 235,950,098 | 0.76% |
| 2024-07-19 | 48.40 | 49.86 | 48.18 | 48.75 | 48.75 | qfq | 6,815,461 | 335,977,210 | 0.45% |
| 2024-07-18 | 48.88 | 49.31 | 47.28 | 48.53 | 48.53 | qfq | 8,127,648 | 391,073,135 | -2.78% |
| 2024-07-17 | 49.90 | 51.59 | 49.80 | 49.92 | 49.92 | qfq | 7,554,149 | 383,051,675 | -0.54% |
| 2024-07-16 | 49.40 | 50.29 | 48.66 | 50.19 | 50.19 | qfq | 5,510,200 | 273,388,201 | 1.66% |
| 2024-07-15 | 49.60 | 50.12 | 49.18 | 49.37 | 49.37 | qfq | 3,927,598 | 194,793,158 | -0.88% |
| 2024-07-12 | 50.64 | 50.68 | 49.61 | 49.81 | 49.81 | qfq | 5,995,150 | 300,117,849 | -1.85% |
| 2024-07-11 | 50.80 | 51.30 | 50.05 | 50.75 | 50.75 | qfq | 7,032,900 | 356,546,098 | 1.91% |
| 2024-07-10 | 49.66 | 50.93 | 49.25 | 49.80 | 49.80 | qfq | 6,300,678 | 316,715,796 | -0.32% |
| 2024-07-09 | 48.95 | 50.16 | 48.19 | 49.96 | 49.96 | qfq | 6,990,962 | 344,614,007 | 2.73% |
| 2024-07-08 | 50.37 | 50.37 | 48.45 | 48.63 | 48.63 | qfq | 6,297,184 | 310,060,065 | -4.18% |
| 2024-07-05 | 50.00 | 51.20 | 49.01 | 50.75 | 50.75 | qfq | 7,659,271 | 385,338,421 | 1.81% |
| 2024-07-04 | 51.45 | 52.00 | 49.80 | 49.85 | 49.85 | qfq | 5,810,044 | 292,915,263 | -2.64% |
| 2024-07-03 | 52.40 | 52.63 | 50.92 | 51.20 | 51.20 | qfq | 6,513,048 | 334,822,606 | -2.85% |
| 2024-07-02 | 53.09 | 54.32 | 52.38 | 52.70 | 52.70 | qfq | 9,155,978 | 489,355,491 | -0.43% |
| 2024-07-01 | 52.37 | 53.70 | 52.03 | 52.93 | 52.93 | qfq | 6,278,826 | 330,596,299 | -0.26% |
| 2024-06-28 | 54.55 | 55.37 | 52.99 | 53.07 | 53.07 | qfq | 11,678,119 | 631,971,262 | -2.14% |
| 2024-06-27 | 55.25 | 56.54 | 54.16 | 54.23 | 54.23 | qfq | 16,122,396 | 893,177,958 | -4.56% |
| 2024-06-26 | 49.20 | 58.00 | 49.05 | 56.82 | 56.82 | qfq | 21,416,158 | 1,144,497,511 | 16.15% |
| 2024-06-25 | 50.50 | 51.26 | 48.21 | 48.92 | 48.92 | qfq | 7,772,456 | 382,944,192 | -2.72% |
| 2024-06-24 | 52.55 | 52.99 | 50.12 | 50.29 | 50.29 | qfq | 6,348,711 | 326,197,483 | -4.84% |
| 2024-06-21 | 53.18 | 53.47 | 52.36 | 52.85 | 52.85 | qfq | 4,009,632 | 212,029,083 | -0.64% |
| 2024-06-20 | 55.70 | 55.90 | 53.15 | 53.19 | 53.19 | qfq | 7,574,088 | 409,813,801 | -4.47% |
| 2024-06-19 | 56.15 | 57.15 | 55.68 | 55.68 | 55.68 | qfq | 5,767,953 | 325,052,033 | -1.50% |
| 2024-06-18 | 56.20 | 57.98 | 56.02 | 56.53 | 56.53 | qfq | 7,670,126 | 437,123,081 | 1.02% |
| 2024-06-17 | 55.18 | 56.45 | 55.07 | 55.96 | 55.96 | qfq | 5,584,658 | 312,223,870 | -0.73% |
| 2024-06-14 | 56.70 | 57.14 | 55.76 | 56.37 | 56.37 | qfq | 7,806,269 | 440,161,478 | 1.92% |
| 2024-06-13 | 55.34 | 55.97 | 55.08 | 55.31 | 55.31 | qfq | 5,585,286 | 310,021,802 | -0.52% |
| 2024-06-12 | 54.25 | 56.30 | 54.25 | 55.60 | 55.60 | qfq | 7,451,991 | 414,065,370 | 1.89% |
| 2024-06-11 | 52.42 | 54.85 | 51.57 | 54.57 | 54.57 | qfq | 8,195,327 | 438,297,736 | 3.35% |
| 2024-06-07 | 53.49 | 54.10 | 51.85 | 52.80 | 52.80 | qfq | 7,259,687 | 384,269,714 | -0.40% |
| 2024-06-06 | 54.58 | 55.03 | 52.88 | 53.01 | 53.01 | qfq | 8,370,543 | 449,750,428 | -2.86% |
| 2024-06-05 | 58.78 | 58.78 | 54.10 | 54.57 | 54.57 | qfq | 10,732,467 | 601,522,269 | -33.63% |
| 2024-06-04 | 81.67 | 82.22 | 80.67 | 82.22 | 58.72 | qfq | 4,062,525 | 331,656,213 | 0.67% |
| 2024-06-03 | 80.25 | 82.28 | 79.80 | 81.67 | 58.32 | qfq | 5,201,700 | 423,356,083 | 1.90% |
| 2024-05-31 | 79.80 | 81.15 | 79.74 | 80.15 | 57.24 | qfq | 4,192,220 | 337,457,870 | 1.20% |
| 2024-05-30 | 78.68 | 79.82 | 77.68 | 79.20 | 56.56 | qfq | 3,179,404 | 251,160,961 | 0.09% |
| 2024-05-29 | 79.20 | 80.19 | 78.72 | 79.13 | 56.51 | qfq | 3,173,950 | 251,881,748 | 0.05% |
| 2024-05-28 | 80.90 | 81.25 | 79.08 | 79.09 | 56.48 | qfq | 3,811,800 | 305,429,743 | -2.81% |
| 2024-05-27 | 79.99 | 81.39 | 78.60 | 81.38 | 58.12 | qfq | 4,620,131 | 369,463,636 | 1.98% |
| 2024-05-24 | 80.76 | 81.62 | 79.78 | 79.80 | 56.99 | qfq | 4,396,767 | 354,258,411 | -1.35% |
| 2024-05-23 | 84.29 | 84.45 | 80.71 | 80.89 | 57.77 | qfq | 6,682,739 | 547,884,397 | -3.59% |
| 2024-05-22 | 84.73 | 84.73 | 82.80 | 83.90 | 59.92 | qfq | 4,438,333 | 370,832,172 | -0.71% |
| 2024-05-21 | 84.00 | 85.68 | 83.50 | 84.50 | 60.34 | qfq | 5,706,023 | 483,931,878 | 0.62% |
| 2024-05-20 | 83.10 | 84.48 | 82.51 | 83.98 | 59.97 | qfq | 5,289,668 | 442,706,615 | -0.01% |
| 2024-05-17 | 82.80 | 83.99 | 80.85 | 83.99 | 59.98 | qfq | 6,625,192 | 547,044,819 | 0.77% |
| 2024-05-16 | 83.50 | 84.25 | 82.80 | 83.35 | 59.52 | qfq | 5,910,239 | 493,436,419 | 0.36% |
| 2024-05-15 | 85.99 | 86.20 | 83.00 | 83.05 | 59.31 | qfq | 10,189,992 | 857,586,322 | -5.33% |
| 2024-05-14 | 90.71 | 91.60 | 86.50 | 87.73 | 62.65 | qfq | 11,085,590 | 981,248,574 | -2.33% |
| 2024-05-13 | 86.04 | 91.24 | 85.73 | 89.82 | 64.14 | qfq | 13,136,582 | 1,169,776,545 | 5.18% |
| 2024-05-10 | 86.16 | 87.86 | 85.00 | 85.40 | 60.99 | qfq | 5,474,101 | 470,418,202 | -1.28% |
| 2024-05-09 | 85.60 | 86.90 | 85.25 | 86.51 | 61.78 | qfq | 6,703,999 | 578,045,934 | 0.51% |
| 2024-05-08 | 88.50 | 88.50 | 85.67 | 86.07 | 61.47 | qfq | 8,968,487 | 777,310,431 | -3.72% |
| 2024-05-07 | 92.14 | 94.05 | 89.13 | 89.40 | 63.84 | qfq | 11,063,430 | 1,011,958,829 | -2.80% |
| 2024-05-06 | 93.68 | 94.80 | 91.53 | 91.98 | 65.69 | qfq | 9,245,679 | 859,829,575 | -0.02% |
| 2024-04-30 | 92.60 | 94.46 | 91.16 | 92.00 | 65.70 | qfq | 9,364,960 | 866,755,425 | -1.10% |
| 2024-04-29 | 95.84 | 96.99 | 93.00 | 93.02 | 66.43 | qfq | 15,216,475 | 1,444,615,492 | 2.21% |
| 2024-04-26 | 86.98 | 91.98 | 86.18 | 91.01 | 64.99 | qfq | 12,188,006 | 1,081,132,072 | 5.76% |
| 2024-04-25 | 85.95 | 89.19 | 85.60 | 86.05 | 61.45 | qfq | 9,384,881 | 821,751,751 | -1.84% |
| 2024-04-24 | 87.20 | 88.00 | 84.63 | 87.66 | 62.60 | qfq | 10,835,350 | 939,071,483 | 1.40% |
| 2024-04-23 | 83.50 | 86.98 | 83.50 | 86.45 | 61.74 | qfq | 11,945,071 | 1,020,861,156 | 4.55% |
| 2024-04-22 | 80.96 | 83.81 | 78.88 | 82.69 | 59.05 | qfq | 6,446,793 | 528,566,495 | -1.43% |
| 2024-04-19 | 82.97 | 85.15 | 82.58 | 83.89 | 59.91 | qfq | 10,668,243 | 896,173,637 | 2.17% |
| 2024-04-18 | 82.10 | 83.99 | 80.66 | 82.11 | 58.64 | qfq | 8,503,047 | 699,656,725 | -1.52% |
| 2024-04-17 | 79.95 | 83.70 | 79.95 | 83.38 | 59.54 | qfq | 11,075,760 | 911,910,928 | 6.16% |
| 2024-04-16 | 82.66 | 83.80 | 78.50 | 78.54 | 56.09 | qfq | 9,274,610 | 740,837,522 | -5.92% |
| 2024-04-15 | 85.37 | 86.80 | 81.68 | 83.48 | 59.62 | qfq | 9,572,352 | 805,649,513 | -3.04% |
| 2024-04-12 | 85.52 | 87.29 | 85.48 | 86.10 | 61.49 | qfq | 7,820,716 | 677,044,207 | 0.68% |
| 2024-04-11 | 84.03 | 87.43 | 83.82 | 85.52 | 61.07 | qfq | 9,979,845 | 860,491,248 | 1.52% |
| 2024-04-10 | 86.50 | 87.35 | 84.06 | 84.24 | 60.16 | qfq | 7,405,853 | 632,644,472 | -3.41% |
| 2024-04-09 | 88.50 | 88.50 | 85.73 | 87.21 | 62.28 | qfq | 6,962,592 | 604,608,207 | -1.49% |
| 2024-04-08 | 87.87 | 89.39 | 87.55 | 88.53 | 63.22 | qfq | 7,247,981 | 642,453,323 | 0.19% |
| 2024-04-03 | 94.08 | 94.44 | 88.32 | 88.36 | 63.10 | qfq | 12,762,599 | 1,147,493,729 | -6.60% |
| 2024-04-02 | 96.50 | 97.30 | 93.04 | 94.60 | 67.56 | qfq | 8,753,438 | 830,016,214 | -2.75% |
| 2024-04-01 | 94.00 | 98.60 | 93.99 | 97.28 | 69.47 | qfq | 11,047,715 | 1,065,388,446 | 3.89% |
| 2024-03-29 | 95.45 | 96.26 | 92.86 | 93.64 | 66.87 | qfq | 9,063,725 | 852,428,743 | -3.06% |
| 2024-03-28 | 92.90 | 99.88 | 92.50 | 96.60 | 68.99 | qfq | 14,775,126 | 1,422,968,683 | 3.98% |
| 2024-03-27 | 99.43 | 100.71 | 92.50 | 92.90 | 66.34 | qfq | 13,289,907 | 1,273,375,069 | -7.86% |
| 2024-03-26 | 105.50 | 106.50 | 99.51 | 100.82 | 72.00 | qfq | 15,154,801 | 1,550,472,976 | -6.13% |
| 2024-03-25 | 118.00 | 118.49 | 107.40 | 107.40 | 76.70 | qfq | 15,890,418 | 1,800,633,737 | -6.38% |
| 2024-03-22 | 111.31 | 116.99 | 107.30 | 114.72 | 81.93 | qfq | 18,156,970 | 2,035,582,167 | 1.99% |
| 2024-03-21 | 110.70 | 115.00 | 109.00 | 112.48 | 80.33 | qfq | 18,197,446 | 2,049,195,971 | 2.07% |
| 2024-03-20 | 104.34 | 112.00 | 104.34 | 110.20 | 78.70 | qfq | 15,748,221 | 1,716,007,933 | 3.26% |
| 2024-03-19 | 111.60 | 115.00 | 106.42 | 106.72 | 76.21 | qfq | 16,407,475 | 1,821,530,593 | -1.07% |
| 2024-03-18 | 107.00 | 109.49 | 104.99 | 107.87 | 77.03 | qfq | 12,309,094 | 1,321,345,645 | 2.10% |
| 2024-03-15 | 103.00 | 106.00 | 100.53 | 105.65 | 75.45 | qfq | 10,277,817 | 1,063,690,038 | 2.42% |
| 2024-03-14 | 104.60 | 106.45 | 101.53 | 103.15 | 73.66 | qfq | 10,957,549 | 1,140,141,753 | -3.42% |
| 2024-03-13 | 105.20 | 110.00 | 104.49 | 106.80 | 76.27 | qfq | 17,078,003 | 1,833,455,332 | 2.61% |
| 2024-03-12 | 105.85 | 108.08 | 103.15 | 104.08 | 74.33 | qfq | 11,438,889 | 1,204,605,467 | -2.27% |
| 2024-03-11 | 103.00 | 106.51 | 101.72 | 106.50 | 76.06 | qfq | 10,979,814 | 1,143,672,783 | 0.19% |
| 2024-03-08 | 105.00 | 106.58 | 102.30 | 106.30 | 75.91 | qfq | 11,939,010 | 1,249,917,389 | 2.02% |
| 2024-03-07 | 110.47 | 112.20 | 103.75 | 104.20 | 74.41 | qfq | 15,794,735 | 1,699,983,200 | -6.32% |
| 2024-03-06 | 111.49 | 115.04 | 108.30 | 111.23 | 79.43 | qfq | 18,128,976 | 2,019,305,055 | -2.07% |
| 2024-03-05 | 103.99 | 124.04 | 103.44 | 113.58 | 81.11 | qfq | 31,440,407 | 3,545,872,624 | 6.53% |
| 2024-03-04 | 105.15 | 108.86 | 100.01 | 106.62 | 76.14 | qfq | 20,608,596 | 2,152,653,481 | 1.43% |
| 2024-03-01 | 100.00 | 106.60 | 99.53 | 105.12 | 75.07 | qfq | 19,823,619 | 2,053,199,240 | 4.00% |
| 2024-02-29 | 95.95 | 101.79 | 95.81 | 101.08 | 72.19 | qfq | 14,834,487 | 1,480,071,729 | 3.15% |
| 2024-02-28 | 107.22 | 110.58 | 96.28 | 97.99 | 69.98 | qfq | 22,760,510 | 2,397,231,230 | -7.37% |
| 2024-02-27 | 100.88 | 106.80 | 100.18 | 105.79 | 75.55 | qfq | 19,202,085 | 1,998,441,669 | 3.18% |
| 2024-02-26 | 101.78 | 104.73 | 100.01 | 102.53 | 73.22 | qfq | 15,897,419 | 1,629,018,779 | -2.91% |
| 2024-02-23 | 103.03 | 106.97 | 98.93 | 105.60 | 75.41 | qfq | 23,038,690 | 2,385,791,861 | 2.68% |
| 2024-02-22 | 101.90 | 104.08 | 100.01 | 102.84 | 73.44 | qfq | 18,889,293 | 1,923,534,440 | 2.25% |
| 2024-02-21 | 99.87 | 104.40 | 99.86 | 100.58 | 71.83 | qfq | 24,715,660 | 2,511,728,051 | -4.16% |
| 2024-02-20 | 109.00 | 117.00 | 103.96 | 104.95 | 74.95 | qfq | 37,982,019 | 4,205,792,411 | 3.87% |
| 2024-02-19 | 101.04 | 101.04 | 97.02 | 101.04 | 72.16 | qfq | 15,342,630 | 1,542,944,173 | 20.00% |
| 2024-02-08 | 84.20 | 87.30 | 83.07 | 84.20 | 60.13 | qfq | 11,222,456 | 954,443,898 | 1.88% |
| 2024-02-07 | 82.10 | 87.30 | 82.10 | 82.65 | 59.02 | qfq | 12,277,206 | 1,030,275,936 | -0.90% |
| 2024-02-06 | 74.25 | 84.20 | 74.00 | 83.40 | 59.56 | qfq | 12,740,682 | 1,022,995,432 | 8.61% |
| 2024-02-05 | 78.50 | 82.60 | 73.99 | 76.79 | 54.84 | qfq | 9,922,256 | 774,560,919 | -3.77% |
| 2024-02-02 | 79.00 | 81.22 | 76.53 | 79.80 | 56.99 | qfq | 9,080,397 | 715,544,888 | 0.01% |
| 2024-02-01 | 75.01 | 83.18 | 73.51 | 79.79 | 56.98 | qfq | 11,221,080 | 889,975,982 | 2.16% |
| 2024-01-31 | 78.36 | 81.78 | 74.00 | 78.10 | 55.77 | qfq | 10,843,557 | 859,824,285 | 1.19% |
| 2024-01-30 | 77.00 | 79.50 | 75.76 | 77.18 | 55.12 | qfq | 7,724,544 | 600,073,299 | -0.67% |
| 2024-01-29 | 88.88 | 89.00 | 73.63 | 77.70 | 55.49 | qfq | 15,215,420 | 1,221,549,087 | -15.52% |
| 2024-01-26 | 94.00 | 99.39 | 91.89 | 91.97 | 65.68 | qfq | 14,019,332 | 1,344,793,746 | -3.78% |
| 2024-01-25 | 92.75 | 97.24 | 90.08 | 95.58 | 68.26 | qfq | 14,749,896 | 1,392,134,854 | 2.95% |
| 2024-01-24 | 93.50 | 93.86 | 88.88 | 92.84 | 66.30 | qfq | 13,948,767 | 1,280,530,507 | -2.36% |
| 2024-01-23 | 88.14 | 96.00 | 88.04 | 95.08 | 67.90 | qfq | 17,625,684 | 1,637,529,177 | 6.99% |
| 2024-01-22 | 91.82 | 93.69 | 88.50 | 88.87 | 63.47 | qfq | 13,246,344 | 1,203,572,114 | -1.57% |
| 2024-01-19 | 93.70 | 94.01 | 90.00 | 90.29 | 64.48 | qfq | 13,261,918 | 1,211,103,199 | -4.35% |
| 2024-01-18 | 81.99 | 98.99 | 81.03 | 94.40 | 67.41 | qfq | 19,539,696 | 1,750,030,671 | 13.19% |
| 2024-01-17 | 81.69 | 86.88 | 81.28 | 83.40 | 59.56 | qfq | 10,549,932 | 891,895,537 | 1.71% |
| 2024-01-16 | 81.00 | 82.00 | 79.35 | 82.00 | 58.56 | qfq | 5,383,110 | 432,032,793 | 0.95% |
| 2024-01-15 | 80.23 | 83.37 | 80.21 | 81.23 | 58.01 | qfq | 4,781,991 | 390,446,555 | -0.70% |
| 2024-01-12 | 84.80 | 84.99 | 81.80 | 81.80 | 58.42 | qfq | 6,325,823 | 524,518,936 | -3.69% |
| 2024-01-11 | 81.01 | 85.62 | 81.01 | 84.93 | 60.65 | qfq | 8,974,900 | 757,706,407 | 4.59% |
| 2024-01-10 | 82.11 | 82.66 | 80.22 | 81.20 | 57.99 | qfq | 5,286,800 | 431,011,431 | -2.31% |
| 2024-01-09 | 86.15 | 86.48 | 82.05 | 83.12 | 59.36 | qfq | 7,615,923 | 639,436,302 | -1.78% |
| 2024-01-08 | 83.80 | 87.00 | 82.82 | 84.63 | 60.44 | qfq | 7,676,269 | 653,660,481 | 0.57% |
| 2024-01-05 | 86.10 | 86.80 | 83.01 | 84.15 | 60.09 | qfq | 6,459,794 | 546,260,968 | -2.26% |
| 2024-01-04 | 89.40 | 89.68 | 82.75 | 86.10 | 61.49 | qfq | 9,373,457 | 803,493,894 | -5.37% |
| 2024-01-03 | 89.50 | 92.20 | 88.28 | 90.99 | 64.98 | qfq | 7,969,589 | 718,964,141 | 0.46% |
| 2024-01-02 | 93.99 | 95.27 | 90.11 | 90.57 | 64.68 | qfq | 7,535,805 | 693,065,536 | -4.26% |
| 2023-12-29 | 92.10 | 97.98 | 92.00 | 94.60 | 67.56 | qfq | 11,443,600 | 1,093,240,492 | 1.63% |
| 2023-12-28 | 88.58 | 93.65 | 87.54 | 93.08 | 66.47 | qfq | 10,485,391 | 961,715,816 | 4.36% |
| 2023-12-27 | 90.54 | 91.55 | 89.01 | 89.19 | 63.69 | qfq | 6,934,805 | 624,283,396 | -0.52% |
| 2023-12-26 | 92.37 | 92.69 | 87.77 | 89.66 | 64.03 | qfq | 7,253,435 | 650,750,061 | -2.65% |
| 2023-12-25 | 93.73 | 94.99 | 89.62 | 92.10 | 65.77 | qfq | 8,241,294 | 760,061,168 | -0.97% |
| 2023-12-22 | 98.60 | 100.00 | 86.01 | 93.00 | 66.41 | qfq | 14,162,847 | 1,326,695,444 | -6.19% |
| 2023-12-21 | 94.23 | 102.50 | 94.15 | 99.14 | 70.80 | qfq | 11,979,839 | 1,176,799,558 | 3.56% |
| 2023-12-20 | 102.66 | 102.96 | 95.68 | 95.73 | 68.36 | qfq | 11,248,954 | 1,105,051,451 | -6.33% |
| 2023-12-19 | 99.17 | 104.90 | 97.19 | 102.20 | 72.98 | qfq | 13,913,546 | 1,415,396,677 | 3.97% |
| 2023-12-18 | 99.49 | 101.06 | 97.54 | 98.30 | 70.20 | qfq | 7,131,964 | 706,159,325 | -1.61% |
| 2023-12-15 | 101.59 | 102.70 | 96.52 | 99.91 | 71.35 | qfq | 10,241,253 | 1,021,276,459 | -0.90% |
| 2023-12-14 | 102.41 | 105.38 | 100.01 | 100.82 | 72.00 | qfq | 10,396,216 | 1,065,573,793 | -1.06% |
| 2023-12-13 | 104.00 | 105.72 | 101.21 | 101.90 | 72.77 | qfq | 11,353,637 | 1,172,308,192 | -3.23% |
| 2023-12-12 | 107.00 | 111.06 | 103.31 | 105.30 | 75.20 | qfq | 13,852,692 | 1,476,235,810 | -1.59% |
| 2023-12-11 | 104.23 | 108.15 | 103.79 | 107.00 | 76.41 | qfq | 14,355,524 | 1,520,147,188 | -0.93% |
| 2023-12-08 | 103.02 | 112.55 | 102.11 | 108.00 | 77.13 | qfq | 22,257,799 | 2,360,974,378 | 3.15% |
| 2023-12-07 | 103.22 | 110.00 | 103.00 | 104.70 | 74.77 | qfq | 25,544,855 | 2,706,384,780 | 6.45% |
| 2023-12-06 | 95.30 | 103.88 | 92.80 | 98.36 | 70.24 | qfq | 20,821,281 | 2,028,163,129 | 2.30% |
| 2023-12-05 | 99.00 | 100.99 | 95.50 | 96.15 | 68.66 | qfq | 18,851,301 | 1,846,279,211 | -3.89% |
| 2023-12-04 | 93.50 | 101.00 | 93.02 | 100.04 | 71.44 | qfq | 26,671,579 | 2,615,300,380 | 5.92% |
| 2023-12-01 | 82.39 | 94.45 | 82.15 | 94.45 | 67.45 | qfq | 24,527,211 | 2,151,035,338 | 20.00% |
| 2023-11-30 | 79.70 | 80.58 | 77.80 | 78.71 | 56.21 | qfq | 4,385,642 | 346,175,868 | -0.82% |
| 2023-11-29 | 80.81 | 81.60 | 79.36 | 79.36 | 56.67 | qfq | 5,027,044 | 403,445,023 | -2.45% |
| 2023-11-28 | 81.49 | 82.18 | 80.18 | 81.35 | 58.10 | qfq | 4,425,774 | 358,737,195 | 0.22% |
| 2023-11-27 | 80.90 | 82.85 | 80.60 | 81.17 | 57.97 | qfq | 5,242,440 | 426,491,985 | -1.59% |
| 2023-11-24 | 86.12 | 86.20 | 81.54 | 82.48 | 58.90 | qfq | 5,387,937 | 446,956,860 | -3.70% |
| 2023-11-23 | 86.33 | 86.45 | 83.89 | 85.65 | 61.17 | qfq | 4,356,499 | 369,882,690 | -0.17% |
| 2023-11-22 | 87.80 | 88.88 | 85.80 | 85.80 | 61.27 | qfq | 6,525,973 | 567,758,711 | -3.21% |
| 2023-11-21 | 91.48 | 92.38 | 88.50 | 88.65 | 63.31 | qfq | 8,077,886 | 731,463,581 | -1.40% |
| 2023-11-20 | 89.34 | 91.15 | 87.61 | 89.91 | 64.21 | qfq | 7,115,780 | 635,142,879 | -0.10% |
| 2023-11-17 | 89.08 | 90.04 | 87.18 | 90.00 | 64.27 | qfq | 7,680,769 | 682,917,997 | 1.41% |
| 2023-11-16 | 89.86 | 91.90 | 88.43 | 88.75 | 63.38 | qfq | 8,451,493 | 758,765,847 | -2.85% |
| 2023-11-15 | 96.00 | 97.00 | 91.21 | 91.35 | 65.24 | qfq | 8,775,352 | 813,611,372 | -2.92% |
| 2023-11-14 | 94.62 | 95.64 | 92.19 | 94.10 | 67.20 | qfq | 8,986,300 | 839,950,980 | -0.21% |
| 2023-11-13 | 92.99 | 98.98 | 92.69 | 94.30 | 67.34 | qfq | 11,152,600 | 1,067,127,803 | 2.86% |
| 2023-11-10 | 94.00 | 95.37 | 91.40 | 91.68 | 65.47 | qfq | 8,953,408 | 829,860,872 | -2.72% |
| 2023-11-09 | 95.09 | 99.02 | 93.81 | 94.24 | 67.30 | qfq | 11,894,704 | 1,141,366,056 | -0.88% |
| 2023-11-08 | 91.50 | 99.50 | 90.39 | 95.08 | 67.90 | qfq | 15,728,919 | 1,504,746,607 | 4.19% |
| 2023-11-07 | 89.75 | 93.10 | 88.00 | 91.26 | 65.17 | qfq | 16,097,677 | 1,461,279,642 | 0.78% |
| 2023-11-06 | 87.08 | 90.59 | 84.17 | 90.55 | 64.67 | qfq | 18,919,978 | 1,667,782,719 | 7.58% |
| 2023-11-03 | 78.29 | 85.98 | 77.26 | 84.17 | 60.11 | qfq | 16,271,701 | 1,340,481,491 | 7.48% |
| 2023-11-02 | 77.90 | 80.84 | 77.90 | 78.31 | 55.92 | qfq | 9,517,219 | 754,282,096 | 0.17% |
| 2023-11-01 | 79.00 | 82.95 | 78.12 | 78.18 | 55.83 | qfq | 9,035,773 | 725,329,018 | -2.76% |
| 2023-10-31 | 83.10 | 83.89 | 78.83 | 80.40 | 57.42 | qfq | 10,706,890 | 862,888,209 | -1.20% |
| 2023-10-30 | 81.40 | 83.09 | 78.80 | 81.38 | 58.12 | qfq | 13,491,095 | 1,092,820,918 | 2.55% |
| 2023-10-27 | 78.00 | 81.65 | 78.00 | 79.36 | 56.67 | qfq | 12,082,990 | 961,765,186 | 0.83% |
| 2023-10-26 | 77.30 | 80.77 | 76.04 | 78.71 | 56.21 | qfq | 9,062,300 | 707,126,698 | 0.27% |
| 2023-10-25 | 79.70 | 81.45 | 77.90 | 78.50 | 56.06 | qfq | 8,701,204 | 689,540,778 | -1.47% |
| 2023-10-24 | 74.17 | 84.39 | 73.71 | 79.67 | 56.90 | qfq | 13,863,954 | 1,103,832,633 | 8.56% |
| 2023-10-23 | 77.51 | 78.42 | 72.48 | 73.39 | 52.41 | qfq | 5,543,581 | 413,026,251 | -5.30% |
| 2023-10-20 | 80.37 | 80.71 | 77.10 | 77.50 | 55.35 | qfq | 4,669,300 | 366,108,441 | -3.79% |
| 2023-10-19 | 82.22 | 83.43 | 80.50 | 80.55 | 57.52 | qfq | 5,345,483 | 436,767,665 | -2.01% |
| 2023-10-18 | 83.20 | 83.96 | 79.21 | 82.20 | 58.70 | qfq | 8,333,730 | 679,170,979 | -3.78% |
| 2023-10-17 | 85.99 | 87.00 | 83.61 | 85.43 | 61.01 | qfq | 5,811,600 | 495,059,499 | -1.00% |
| 2023-10-16 | 88.77 | 88.78 | 85.20 | 86.29 | 61.62 | qfq | 6,634,474 | 574,528,381 | -2.99% |
| 2023-10-13 | 91.06 | 92.70 | 88.53 | 88.95 | 63.52 | qfq | 8,590,116 | 772,744,894 | -3.52% |
| 2023-10-12 | 96.46 | 96.98 | 92.02 | 92.20 | 65.84 | qfq | 8,804,624 | 825,123,004 | -2.34% |
| 2023-10-11 | 92.78 | 97.30 | 90.00 | 94.41 | 67.42 | qfq | 12,807,273 | 1,208,893,183 | 2.29% |
| 2023-10-10 | 91.57 | 94.88 | 91.57 | 92.30 | 65.91 | qfq | 10,258,220 | 954,882,527 | 0.00% |
| 2023-10-09 | 97.01 | 98.96 | 90.81 | 92.30 | 65.91 | qfq | 15,484,965 | 1,456,100,226 | -7.28% |
| 2023-09-28 | 99.21 | 101.45 | 97.50 | 99.55 | 71.09 | qfq | 15,537,012 | 1,549,218,361 | 3.05% |
| 2023-09-27 | 92.02 | 99.88 | 92.00 | 96.60 | 68.99 | qfq | 18,556,460 | 1,793,990,722 | -0.13% |
| 2023-09-26 | 88.79 | 101.40 | 88.79 | 96.73 | 69.08 | qfq | 25,059,211 | 2,404,223,977 | 14.47% |
| 2023-09-25 | 83.00 | 86.14 | 81.88 | 84.50 | 60.34 | qfq | 14,756,830 | 1,246,089,582 | 3.05% |
| 2023-09-22 | 73.79 | 84.54 | 73.79 | 82.00 | 58.56 | qfq | 17,429,994 | 1,400,507,908 | 11.41% |
| 2023-09-21 | 74.51 | 74.93 | 73.30 | 73.60 | 52.56 | qfq | 3,408,087 | 252,567,699 | -0.54% |
| 2023-09-20 | 75.35 | 76.79 | 73.88 | 74.00 | 52.85 | qfq | 5,590,737 | 418,917,097 | -1.74% |
| 2023-09-19 | 74.97 | 75.97 | 74.10 | 75.31 | 53.78 | qfq | 4,744,036 | 356,278,012 | 0.45% |
| 2023-09-18 | 76.65 | 77.30 | 74.74 | 74.97 | 53.54 | qfq | 4,308,300 | 326,976,972 | -1.48% |
| 2023-09-15 | 77.40 | 77.79 | 75.50 | 76.10 | 54.35 | qfq | 3,889,759 | 297,366,020 | -1.45% |
| 2023-09-14 | 78.06 | 78.40 | 76.70 | 77.22 | 55.15 | qfq | 3,918,800 | 303,316,990 | -1.47% |
| 2023-09-13 | 80.24 | 80.24 | 77.56 | 78.37 | 55.97 | qfq | 4,895,633 | 384,606,136 | -3.26% |
| 2023-09-12 | 80.10 | 82.20 | 80.10 | 81.01 | 57.85 | qfq | 4,716,642 | 382,108,990 | 0.11% |
| 2023-09-11 | 78.25 | 82.99 | 77.39 | 80.92 | 57.79 | qfq | 8,072,240 | 647,330,576 | 3.74% |
| 2023-09-08 | 79.70 | 80.49 | 77.33 | 78.00 | 55.70 | qfq | 6,108,100 | 477,464,393 | -2.72% |
| 2023-09-07 | 83.33 | 83.94 | 80.15 | 80.18 | 57.26 | qfq | 7,254,979 | 590,123,994 | -3.66% |
| 2023-09-06 | 86.37 | 86.37 | 82.05 | 83.23 | 59.44 | qfq | 8,358,018 | 699,485,074 | -3.62% |
| 2023-09-05 | 89.00 | 89.00 | 86.28 | 86.36 | 61.67 | qfq | 6,522,112 | 567,520,080 | -3.68% |
| 2023-09-04 | 89.61 | 89.93 | 87.15 | 89.66 | 64.03 | qfq | 5,263,726 | 465,441,256 | 0.71% |
| 2023-09-01 | 90.30 | 90.97 | 87.86 | 89.03 | 63.58 | qfq | 5,226,427 | 466,573,182 | -1.38% |
| 2023-08-31 | 92.08 | 94.00 | 88.50 | 90.28 | 64.47 | qfq | 10,591,060 | 966,001,768 | -3.64% |
| 2023-08-30 | 90.77 | 95.59 | 89.92 | 93.69 | 66.91 | qfq | 14,434,951 | 1,339,523,974 | 4.25% |
| 2023-08-29 | 85.02 | 90.50 | 84.59 | 89.87 | 64.18 | qfq | 9,046,370 | 797,149,072 | 4.60% |
| 2023-08-28 | 89.11 | 89.80 | 84.20 | 85.92 | 61.36 | qfq | 8,629,500 | 745,931,902 | 2.52% |
| 2023-08-25 | 85.31 | 87.21 | 83.11 | 83.81 | 59.85 | qfq | 8,442,219 | 715,411,731 | -3.70% |
| 2023-08-24 | 90.30 | 92.00 | 87.00 | 87.03 | 62.15 | qfq | 7,492,260 | 673,859,232 | -1.84% |
| 2023-08-23 | 92.23 | 92.60 | 88.50 | 88.66 | 63.32 | qfq | 5,758,189 | 516,972,072 | -5.36% |
| 2023-08-22 | 90.53 | 94.30 | 88.85 | 93.68 | 66.90 | qfq | 7,716,043 | 705,514,160 | 4.80% |
| 2023-08-21 | 88.04 | 91.74 | 88.00 | 89.39 | 63.84 | qfq | 5,653,820 | 509,477,620 | 1.18% |
| 2023-08-18 | 94.58 | 94.99 | 88.01 | 88.35 | 63.09 | qfq | 9,974,361 | 905,434,171 | -7.15% |
| 2023-08-17 | 93.00 | 96.71 | 92.13 | 95.15 | 67.95 | qfq | 7,725,201 | 734,921,762 | 2.03% |
| 2023-08-16 | 95.00 | 96.20 | 92.00 | 93.26 | 66.60 | qfq | 6,733,043 | 632,351,889 | -2.33% |
| 2023-08-15 | 100.45 | 100.48 | 94.00 | 95.48 | 68.19 | qfq | 10,590,361 | 1,033,687,140 | -4.05% |
| 2023-08-14 | 92.09 | 100.50 | 92.03 | 99.51 | 71.06 | qfq | 14,114,642 | 1,376,281,686 | 6.54% |
| 2023-08-11 | 93.21 | 97.49 | 93.00 | 93.40 | 66.70 | qfq | 7,327,497 | 695,527,441 | 0.20% |
| 2023-08-10 | 91.51 | 95.93 | 91.51 | 93.21 | 66.56 | qfq | 5,940,197 | 556,829,878 | 0.39% |
| 2023-08-09 | 95.14 | 97.52 | 92.75 | 92.85 | 66.31 | qfq | 6,602,442 | 626,038,940 | -3.76% |
| 2023-08-08 | 96.30 | 101.80 | 96.10 | 96.48 | 68.90 | qfq | 8,443,284 | 833,392,767 | -0.84% |
| 2023-08-07 | 95.39 | 98.08 | 95.01 | 97.30 | 69.49 | qfq | 10,097,777 | 978,002,123 | 2.71% |
| 2023-08-04 | 92.99 | 95.07 | 92.30 | 94.73 | 67.65 | qfq | 7,317,387 | 689,056,116 | 2.05% |
| 2023-08-03 | 92.29 | 94.49 | 91.55 | 92.83 | 66.29 | qfq | 4,978,447 | 462,718,433 | -0.15% |
| 2023-08-02 | 92.96 | 93.65 | 91.53 | 92.97 | 66.39 | qfq | 6,284,681 | 580,638,524 | -0.82% |
| 2023-08-01 | 95.04 | 95.48 | 92.30 | 93.74 | 66.94 | qfq | 7,627,718 | 713,065,200 | -1.33% |
| 2023-07-31 | 94.00 | 97.50 | 91.11 | 95.00 | 67.84 | qfq | 9,077,329 | 862,110,402 | 0.25% |
| 2023-07-28 | 100.44 | 101.00 | 94.19 | 94.76 | 67.67 | qfq | 11,742,831 | 1,142,439,948 | -6.18% |
| 2023-07-27 | 101.50 | 104.48 | 99.38 | 101.00 | 72.13 | qfq | 8,801,333 | 898,816,671 | -2.13% |
| 2023-07-26 | 109.38 | 110.20 | 102.77 | 103.20 | 73.70 | qfq | 14,491,097 | 1,537,520,705 | -5.42% |
| 2023-07-25 | 102.00 | 115.56 | 99.00 | 109.11 | 77.92 | qfq | 21,773,752 | 2,347,359,334 | 9.78% |
| 2023-07-24 | 101.11 | 102.55 | 98.20 | 99.39 | 70.98 | qfq | 7,705,754 | 772,949,839 | 0.89% |
| 2023-07-21 | 97.01 | 100.83 | 97.01 | 98.51 | 70.35 | qfq | 5,865,144 | 580,897,684 | 0.21% |
| 2023-07-20 | 103.09 | 103.11 | 97.50 | 98.30 | 70.20 | qfq | 10,537,197 | 1,050,141,424 | -4.66% |
| 2023-07-19 | 106.82 | 108.00 | 102.23 | 103.10 | 73.63 | qfq | 12,782,338 | 1,331,903,334 | 3.64% |
| 2023-07-18 | 101.00 | 103.48 | 98.50 | 99.48 | 71.04 | qfq | 9,184,031 | 923,989,625 | -1.59% |