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
江丰电子300666.SZ
最近收盘价218.042026-07-17
最近交易日2026-07-17
成交量（股）25,054,825
成交额（元）5,685,012,881
日线记录722
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-14 | 2026-05-22 | cash_dividend | 0.386 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-10 | 2025-06-18 | cash_dividend | 0.306 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-31 | 2024-06-07 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 722 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 | 239.67 | 241.41 | 216.50 | 218.04 | 218.04 | qfq | 25,054,825 | 5,685,012,881 | -9.15% |
| 2026-07-16 | 253.75 | 264.48 | 233.42 | 240.00 | 240.00 | qfq | 33,466,216 | 8,390,678,398 | -14.94% |
| 2026-07-15 | 316.00 | 316.98 | 280.00 | 282.14 | 282.14 | qfq | 19,520,477 | 5,732,728,791 | -9.39% |
| 2026-07-14 | 324.00 | 324.99 | 291.18 | 311.39 | 311.39 | qfq | 22,049,702 | 6,798,386,466 | -2.18% |
| 2026-07-13 | 332.08 | 346.80 | 315.19 | 318.34 | 318.34 | qfq | 17,692,502 | 5,866,047,979 | -6.49% |
| 2026-07-10 | 369.00 | 385.00 | 340.44 | 340.44 | 340.44 | qfq | 22,397,011 | 8,158,757,306 | -6.60% |
| 2026-07-09 | 339.46 | 366.88 | 328.55 | 364.48 | 364.48 | qfq | 23,926,505 | 8,294,559,482 | 9.17% |
| 2026-07-08 | 329.12 | 347.60 | 307.00 | 333.86 | 333.86 | qfq | 19,118,990 | 6,304,369,433 | 1.48% |
| 2026-07-07 | 326.00 | 336.99 | 316.24 | 329.00 | 329.00 | qfq | 13,804,745 | 4,551,551,345 | 0.65% |
| 2026-07-06 | 338.83 | 342.79 | 311.00 | 326.86 | 326.86 | qfq | 17,330,085 | 5,683,938,360 | -1.60% |
| 2026-07-03 | 348.40 | 351.00 | 320.88 | 332.19 | 332.19 | qfq | 20,795,690 | 6,948,126,929 | -3.00% |
| 2026-07-02 | 370.11 | 375.00 | 340.51 | 342.47 | 342.47 | qfq | 24,656,602 | 8,738,362,470 | -13.15% |
| 2026-07-01 | 369.00 | 418.99 | 369.00 | 394.33 | 394.33 | qfq | 25,396,811 | 9,977,395,660 | 6.98% |
| 2026-06-30 | 372.00 | 374.97 | 345.80 | 368.60 | 368.60 | qfq | 25,856,039 | 9,386,736,826 | -3.63% |
| 2026-06-29 | 369.10 | 388.99 | 339.02 | 382.48 | 382.48 | qfq | 30,275,757 | 11,136,706,407 | 7.81% |
| 2026-06-26 | 326.70 | 366.65 | 324.48 | 354.78 | 354.78 | qfq | 27,249,273 | 9,501,036,550 | 7.51% |
| 2026-06-25 | 314.00 | 337.70 | 304.10 | 330.00 | 330.00 | qfq | 25,585,352 | 8,290,035,117 | 8.54% |
| 2026-06-24 | 291.72 | 308.62 | 285.00 | 304.04 | 304.04 | qfq | 20,783,453 | 6,210,300,216 | 3.83% |
| 2026-06-23 | 300.10 | 308.53 | 289.00 | 292.83 | 292.83 | qfq | 22,525,329 | 6,686,822,444 | -5.16% |
| 2026-06-22 | 323.00 | 326.53 | 299.19 | 308.75 | 308.75 | qfq | 28,532,262 | 8,852,208,129 | -0.79% |
| 2026-06-18 | 301.58 | 325.68 | 300.60 | 311.20 | 311.20 | qfq | 25,625,434 | 8,016,166,024 | 3.19% |
| 2026-06-17 | 288.00 | 304.40 | 285.01 | 301.57 | 301.57 | qfq | 31,445,557 | 9,224,904,828 | 0.65% |
| 2026-06-16 | 293.00 | 308.80 | 288.18 | 299.61 | 299.61 | qfq | 33,066,911 | 9,821,713,345 | 2.05% |
| 2026-06-15 | 284.00 | 298.00 | 265.60 | 293.60 | 293.60 | qfq | 33,123,564 | 9,406,398,897 | 7.12% |
| 2026-06-12 | 337.21 | 338.88 | 271.93 | 274.08 | 274.08 | qfq | 48,024,310 | 14,147,876,610 | -6.27% |
| 2026-06-11 | 255.13 | 292.40 | 255.13 | 292.40 | 292.40 | qfq | 21,600,107 | 6,027,696,458 | 20.00% |
| 2026-06-10 | 224.85 | 249.88 | 220.00 | 243.67 | 243.67 | qfq | 27,864,405 | 6,509,198,720 | 8.36% |
| 2026-06-09 | 199.00 | 226.50 | 195.22 | 224.88 | 224.88 | qfq | 23,255,118 | 4,958,217,832 | 16.18% |
| 2026-06-08 | 195.00 | 205.80 | 191.00 | 193.57 | 193.57 | qfq | 13,981,955 | 2,747,500,909 | -3.79% |
| 2026-06-05 | 205.55 | 215.96 | 198.20 | 201.19 | 201.19 | qfq | 15,039,955 | 3,099,130,637 | -4.44% |
| 2026-06-04 | 205.00 | 213.46 | 205.00 | 210.53 | 210.53 | qfq | 13,371,089 | 2,811,072,406 | 1.22% |
| 2026-06-03 | 209.16 | 214.44 | 204.27 | 208.00 | 208.00 | qfq | 18,171,289 | 3,796,265,620 | -0.58% |
| 2026-06-02 | 188.60 | 215.88 | 188.60 | 209.22 | 209.22 | qfq | 25,881,596 | 5,361,965,694 | 11.25% |
| 2026-06-01 | 189.25 | 198.60 | 186.55 | 188.06 | 188.06 | qfq | 13,523,585 | 2,593,346,677 | -1.13% |
| 2026-05-29 | 204.00 | 204.14 | 187.74 | 190.20 | 190.20 | qfq | 18,206,685 | 3,527,764,334 | -6.33% |
| 2026-05-28 | 182.18 | 204.97 | 181.67 | 203.05 | 203.05 | qfq | 25,207,877 | 4,956,263,868 | 10.71% |
| 2026-05-27 | 195.00 | 197.99 | 182.24 | 183.40 | 183.40 | qfq | 16,411,802 | 3,116,623,253 | -6.95% |
| 2026-05-26 | 205.63 | 205.63 | 188.25 | 197.09 | 197.09 | qfq | 18,503,521 | 3,609,431,678 | -5.24% |
| 2026-05-25 | 197.90 | 209.38 | 189.68 | 207.99 | 207.99 | qfq | 17,088,255 | 3,445,613,606 | 5.79% |
| 2026-05-22 | 192.99 | 201.87 | 184.00 | 196.60 | 196.60 | qfq | 17,228,155 | 3,326,538,719 | 2.92% |
| 2026-05-21 | 216.50 | 222.22 | 188.90 | 191.02 | 190.64 | qfq | 23,499,714 | 4,864,849,767 | -10.60% |
| 2026-05-20 | 209.88 | 218.00 | 205.24 | 213.68 | 213.25 | qfq | 15,756,523 | 3,324,368,875 | -0.12% |
| 2026-05-19 | 199.00 | 216.49 | 196.00 | 213.93 | 213.50 | qfq | 19,800,921 | 4,101,653,223 | 6.30% |
| 2026-05-18 | 189.92 | 202.50 | 186.28 | 201.26 | 200.85 | qfq | 18,894,501 | 3,732,169,409 | 6.00% |
| 2026-05-15 | 181.67 | 197.99 | 181.11 | 189.86 | 189.48 | qfq | 20,575,666 | 3,881,658,926 | 5.48% |
| 2026-05-14 | 187.00 | 195.00 | 180.00 | 180.00 | 179.64 | qfq | 14,617,939 | 2,738,766,932 | -3.36% |
| 2026-05-13 | 177.04 | 187.27 | 174.09 | 186.25 | 185.88 | qfq | 13,960,074 | 2,515,239,697 | 2.46% |
| 2026-05-12 | 183.00 | 183.28 | 177.77 | 181.77 | 181.40 | qfq | 12,100,621 | 2,177,606,349 | -1.75% |
| 2026-05-11 | 176.90 | 185.00 | 174.01 | 185.00 | 184.63 | qfq | 17,430,084 | 3,148,505,379 | 6.67% |
| 2026-05-08 | 180.60 | 181.80 | 172.00 | 173.43 | 173.08 | qfq | 16,939,023 | 2,982,263,055 | -7.03% |
| 2026-05-07 | 183.31 | 186.60 | 177.28 | 186.55 | 186.17 | qfq | 12,630,835 | 2,305,292,337 | 2.49% |
| 2026-05-06 | 185.00 | 195.60 | 181.01 | 182.01 | 181.64 | qfq | 16,289,378 | 3,055,031,713 | 1.28% |
| 2026-04-30 | 172.00 | 191.11 | 169.00 | 179.71 | 179.35 | qfq | 14,951,668 | 2,646,512,192 | 2.46% |
| 2026-04-29 | 168.00 | 175.76 | 162.29 | 175.39 | 175.04 | qfq | 19,775,961 | 3,333,671,208 | -2.22% |
| 2026-04-28 | 167.80 | 180.00 | 165.04 | 179.37 | 179.01 | qfq | 18,963,911 | 3,317,275,315 | 6.93% |
| 2026-04-27 | 160.00 | 171.96 | 160.00 | 167.75 | 167.41 | qfq | 17,499,427 | 2,926,930,148 | 7.39% |
| 2026-04-24 | 155.20 | 158.50 | 153.87 | 156.21 | 155.90 | qfq | 7,938,092 | 1,238,065,510 | 0.17% |
| 2026-04-23 | 160.80 | 163.00 | 152.35 | 155.95 | 155.64 | qfq | 12,495,674 | 1,949,984,880 | -2.93% |
| 2026-04-22 | 156.57 | 160.68 | 155.21 | 160.66 | 160.34 | qfq | 11,425,453 | 1,814,553,800 | 2.19% |
| 2026-04-21 | 157.00 | 159.94 | 153.13 | 157.22 | 156.90 | qfq | 8,459,479 | 1,323,624,963 | 0.17% |
| 2026-04-20 | 158.84 | 158.85 | 153.28 | 156.96 | 156.64 | qfq | 9,159,830 | 1,426,685,188 | -1.54% |
| 2026-04-17 | 151.76 | 161.73 | 149.69 | 159.42 | 159.10 | qfq | 12,999,721 | 2,045,460,621 | 3.49% |
| 2026-04-16 | 154.69 | 155.35 | 150.12 | 154.05 | 153.74 | qfq | 7,525,771 | 1,154,861,258 | -0.19% |
| 2026-04-15 | 161.93 | 161.93 | 153.41 | 154.35 | 154.04 | qfq | 9,664,741 | 1,517,364,828 | -4.68% |
| 2026-04-14 | 158.00 | 164.50 | 156.68 | 161.92 | 161.59 | qfq | 10,644,635 | 1,708,595,528 | 3.78% |
| 2026-04-13 | 155.24 | 158.72 | 154.84 | 156.02 | 155.71 | qfq | 9,373,260 | 1,465,250,090 | -0.31% |
| 2026-04-10 | 158.98 | 164.80 | 156.50 | 156.50 | 156.18 | qfq | 12,455,483 | 1,993,283,486 | -0.30% |
| 2026-04-09 | 156.00 | 160.00 | 155.36 | 156.97 | 156.65 | qfq | 9,101,968 | 1,433,609,692 | -1.65% |
| 2026-04-08 | 150.54 | 160.65 | 149.60 | 159.61 | 159.29 | qfq | 15,959,431 | 2,502,923,780 | 6.76% |
| 2026-04-07 | 149.99 | 153.28 | 148.04 | 149.51 | 149.21 | qfq | 8,502,500 | 1,274,670,035 | 0.25% |
| 2026-04-03 | 136.30 | 151.45 | 135.32 | 149.14 | 148.84 | qfq | 17,088,043 | 2,486,660,260 | 10.07% |
| 2026-04-02 | 139.53 | 139.90 | 133.40 | 135.50 | 135.23 | qfq | 7,310,748 | 993,083,224 | -3.40% |
| 2026-04-01 | 143.88 | 144.60 | 139.00 | 140.27 | 139.99 | qfq | 8,234,556 | 1,162,410,436 | 0.75% |
| 2026-03-31 | 144.80 | 145.30 | 138.60 | 139.22 | 138.94 | qfq | 8,950,644 | 1,262,457,482 | -4.96% |
| 2026-03-30 | 144.84 | 146.49 | 141.50 | 146.49 | 146.20 | qfq | 10,871,334 | 1,568,346,573 | 0.32% |
| 2026-03-27 | 131.49 | 147.98 | 130.85 | 146.02 | 145.73 | qfq | 16,192,493 | 2,298,871,453 | 9.30% |
| 2026-03-26 | 137.31 | 137.35 | 132.66 | 133.60 | 133.33 | qfq | 5,486,261 | 739,653,907 | -2.73% |
| 2026-03-25 | 133.52 | 141.87 | 133.46 | 137.35 | 137.07 | qfq | 12,455,462 | 1,729,216,495 | 4.97% |
| 2026-03-24 | 128.24 | 131.34 | 125.48 | 130.85 | 130.59 | qfq | 8,960,463 | 1,150,581,602 | 4.09% |
| 2026-03-23 | 130.77 | 132.89 | 124.71 | 125.71 | 125.46 | qfq | 8,183,104 | 1,050,779,634 | -5.58% |
| 2026-03-20 | 137.38 | 139.94 | 133.00 | 133.14 | 132.87 | qfq | 8,595,438 | 1,175,156,820 | -2.57% |
| 2026-03-19 | 136.13 | 139.95 | 133.55 | 136.65 | 136.37 | qfq | 9,416,367 | 1,286,129,995 | -0.56% |
| 2026-03-18 | 137.89 | 138.60 | 134.81 | 137.42 | 137.14 | qfq | 6,670,691 | 911,063,861 | 0.96% |
| 2026-03-17 | 143.61 | 144.10 | 136.00 | 136.12 | 135.85 | qfq | 8,150,569 | 1,129,964,506 | -4.61% |
| 2026-03-16 | 145.75 | 146.90 | 138.50 | 142.70 | 142.41 | qfq | 9,277,372 | 1,309,875,544 | -1.52% |
| 2026-03-13 | 145.10 | 150.40 | 144.00 | 144.90 | 144.61 | qfq | 7,904,638 | 1,158,305,684 | -1.78% |
| 2026-03-12 | 150.00 | 152.88 | 143.07 | 147.52 | 147.22 | qfq | 10,454,715 | 1,536,381,081 | -1.17% |
| 2026-03-11 | 153.00 | 154.60 | 148.20 | 149.26 | 148.96 | qfq | 11,398,457 | 1,709,080,692 | -3.19% |
| 2026-03-10 | 153.85 | 154.73 | 150.53 | 154.18 | 153.87 | qfq | 12,525,317 | 1,920,151,273 | 1.76% |
| 2026-03-09 | 144.89 | 152.99 | 141.95 | 151.51 | 151.21 | qfq | 14,014,165 | 2,065,017,957 | 2.12% |
| 2026-03-06 | 150.48 | 151.93 | 146.78 | 148.37 | 148.07 | qfq | 10,132,097 | 1,510,502,815 | -2.07% |
| 2026-03-05 | 156.01 | 156.50 | 149.26 | 151.50 | 151.20 | qfq | 13,746,143 | 2,088,881,081 | 0.99% |
| 2026-03-04 | 150.00 | 155.97 | 148.51 | 150.01 | 149.71 | qfq | 14,614,834 | 2,213,173,919 | -2.96% |
| 2026-03-03 | 157.04 | 167.81 | 154.28 | 154.58 | 154.27 | qfq | 20,156,539 | 3,216,148,321 | -2.07% |
| 2026-03-02 | 156.33 | 162.00 | 156.32 | 157.84 | 157.52 | qfq | 15,276,395 | 2,420,086,415 | -2.57% |
| 2026-02-27 | 159.00 | 163.66 | 157.03 | 162.01 | 161.68 | qfq | 13,675,023 | 2,199,364,931 | -0.61% |
| 2026-02-26 | 159.34 | 163.80 | 156.00 | 163.00 | 162.67 | qfq | 20,594,575 | 3,295,464,659 | 2.32% |
| 2026-02-25 | 145.86 | 164.56 | 144.83 | 159.30 | 158.98 | qfq | 24,183,105 | 3,731,082,095 | 11.40% |
| 2026-02-24 | 144.06 | 145.00 | 137.01 | 143.00 | 142.71 | qfq | 16,318,647 | 2,309,145,508 | -1.41% |
| 2026-02-13 | 141.20 | 147.88 | 140.20 | 145.05 | 144.76 | qfq | 16,925,446 | 2,448,509,957 | 0.52% |
| 2026-02-12 | 132.64 | 146.24 | 131.52 | 144.30 | 144.01 | qfq | 24,284,933 | 3,397,237,907 | 10.41% |
| 2026-02-11 | 129.80 | 133.35 | 126.00 | 130.69 | 130.43 | qfq | 14,724,606 | 1,924,029,751 | -1.14% |
| 2026-02-10 | 128.09 | 133.32 | 124.86 | 132.20 | 131.93 | qfq | 22,109,839 | 2,843,828,858 | 2.18% |
| 2026-02-09 | 125.00 | 136.83 | 125.00 | 129.38 | 129.12 | qfq | 31,532,466 | 4,147,783,974 | 4.67% |
| 2026-02-06 | 113.58 | 129.61 | 110.33 | 123.61 | 123.36 | qfq | 42,595,360 | 5,149,266,257 | 8.93% |
| 2026-01-29 | 118.98 | 119.70 | 113.47 | 113.48 | 113.25 | qfq | 11,747,333 | 1,359,209,043 | -4.28% |
| 2026-01-28 | 119.88 | 120.92 | 117.01 | 118.55 | 118.31 | qfq | 9,929,861 | 1,175,559,991 | -0.71% |
| 2026-01-27 | 118.16 | 120.33 | 116.40 | 119.40 | 119.16 | qfq | 11,809,677 | 1,400,190,301 | 1.19% |
| 2026-01-26 | 121.50 | 121.50 | 117.10 | 118.00 | 117.76 | qfq | 10,053,234 | 1,192,018,847 | -3.30% |
| 2026-01-23 | 123.59 | 123.59 | 117.00 | 122.03 | 121.78 | qfq | 15,716,173 | 1,885,990,634 | -1.33% |
| 2026-01-22 | 125.90 | 126.97 | 122.08 | 123.68 | 123.43 | qfq | 10,524,217 | 1,301,884,743 | -0.09% |
| 2026-01-21 | 126.00 | 129.40 | 122.70 | 123.79 | 123.54 | qfq | 17,131,112 | 2,135,520,121 | -3.02% |
| 2026-01-20 | 126.37 | 129.50 | 124.28 | 127.65 | 127.39 | qfq | 13,095,399 | 1,663,363,952 | 0.66% |
| 2026-01-19 | 130.89 | 131.99 | 126.26 | 126.81 | 126.55 | qfq | 13,858,523 | 1,779,217,769 | -1.78% |
| 2026-01-16 | 127.34 | 131.36 | 124.97 | 129.11 | 128.85 | qfq | 20,117,243 | 2,572,067,156 | 0.38% |
| 2026-01-15 | 119.13 | 128.67 | 118.33 | 128.62 | 128.36 | qfq | 19,376,332 | 2,437,815,596 | 6.89% |
| 2026-01-14 | 115.44 | 122.00 | 114.35 | 120.33 | 120.09 | qfq | 20,631,482 | 2,460,223,180 | 4.56% |
| 2026-01-13 | 114.06 | 118.66 | 113.62 | 115.08 | 114.85 | qfq | 14,019,269 | 1,618,993,837 | -0.13% |
| 2026-01-12 | 112.40 | 116.60 | 110.21 | 115.23 | 115.00 | qfq | 15,154,441 | 1,733,256,699 | 1.52% |
| 2026-01-09 | 110.28 | 114.26 | 109.61 | 113.51 | 113.28 | qfq | 15,376,425 | 1,723,406,394 | 1.10% |
| 2026-01-08 | 110.00 | 117.50 | 109.28 | 112.28 | 112.05 | qfq | 19,084,239 | 2,157,102,264 | 1.34% |
| 2026-01-07 | 109.20 | 111.77 | 106.16 | 110.80 | 110.58 | qfq | 24,473,552 | 2,673,441,757 | 3.50% |
| 2026-01-06 | 98.89 | 111.00 | 98.81 | 107.05 | 106.83 | qfq | 30,927,817 | 3,291,880,851 | 6.73% |
| 2026-01-05 | 92.92 | 103.00 | 92.88 | 100.30 | 100.10 | qfq | 17,633,709 | 1,703,717,179 | 9.02% |
| 2025-12-31 | 94.00 | 94.50 | 92.00 | 92.00 | 91.81 | qfq | 6,812,136 | 632,995,317 | -1.09% |
| 2025-12-30 | 93.35 | 94.80 | 92.90 | 93.01 | 92.82 | qfq | 7,142,859 | 668,317,355 | -0.55% |
| 2025-12-29 | 94.26 | 95.26 | 93.14 | 93.52 | 93.33 | qfq | 7,559,909 | 710,986,035 | -1.20% |
| 2025-12-26 | 96.50 | 96.80 | 94.00 | 94.66 | 94.47 | qfq | 9,630,381 | 916,261,241 | -1.65% |
| 2025-12-25 | 96.76 | 99.90 | 95.33 | 96.25 | 96.06 | qfq | 12,827,596 | 1,245,680,681 | -0.53% |
| 2025-12-24 | 95.70 | 97.78 | 94.80 | 96.76 | 96.57 | qfq | 12,710,375 | 1,223,660,999 | 1.16% |
| 2025-12-23 | 92.25 | 95.66 | 92.01 | 95.65 | 95.46 | qfq | 14,213,316 | 1,338,907,568 | 3.17% |
| 2025-12-22 | 89.01 | 93.70 | 89.01 | 92.71 | 92.52 | qfq | 10,010,109 | 920,921,127 | 3.21% |
| 2025-12-19 | 91.99 | 92.30 | 89.60 | 89.83 | 89.65 | qfq | 7,857,293 | 712,472,381 | -1.72% |
| 2025-12-18 | 91.04 | 93.80 | 91.01 | 91.40 | 91.22 | qfq | 11,278,978 | 1,044,656,344 | -0.51% |
| 2025-12-17 | 89.00 | 92.15 | 87.51 | 91.87 | 91.69 | qfq | 11,994,666 | 1,084,129,643 | 2.07% |
| 2025-12-16 | 90.01 | 91.48 | 88.00 | 90.01 | 89.83 | qfq | 9,722,088 | 873,454,700 | -0.28% |
| 2025-12-15 | 88.01 | 91.29 | 88.01 | 90.26 | 90.08 | qfq | 11,396,322 | 1,028,482,326 | 1.36% |
| 2025-12-12 | 87.10 | 89.83 | 86.58 | 89.05 | 88.87 | qfq | 8,635,666 | 762,398,291 | 2.09% |
| 2025-12-11 | 88.50 | 89.26 | 87.20 | 87.23 | 87.05 | qfq | 5,381,206 | 474,553,497 | -1.69% |
| 2025-12-10 | 87.10 | 89.23 | 86.59 | 88.73 | 88.55 | qfq | 6,238,945 | 549,013,289 | 1.17% |
| 2025-12-09 | 88.00 | 89.08 | 87.33 | 87.70 | 87.52 | qfq | 6,546,928 | 577,168,593 | -1.22% |
| 2025-12-08 | 87.32 | 89.40 | 87.01 | 88.78 | 88.60 | qfq | 7,916,208 | 700,982,886 | 1.67% |
| 2025-12-05 | 87.29 | 87.88 | 85.33 | 87.32 | 87.14 | qfq | 5,973,968 | 517,678,691 | 0.05% |
| 2025-12-04 | 85.40 | 87.95 | 85.20 | 87.28 | 87.10 | qfq | 5,929,225 | 513,646,260 | 1.14% |
| 2025-12-03 | 86.58 | 87.54 | 85.75 | 86.30 | 86.13 | qfq | 5,033,488 | 435,264,412 | -0.02% |
| 2025-12-02 | 87.50 | 87.93 | 86.15 | 86.32 | 86.15 | qfq | 5,959,900 | 517,501,170 | -2.20% |
| 2025-12-01 | 85.96 | 88.70 | 85.36 | 88.26 | 88.08 | qfq | 9,405,272 | 820,213,033 | 3.48% |
| 2025-11-28 | 83.59 | 85.99 | 83.39 | 85.29 | 85.12 | qfq | 6,915,019 | 587,952,484 | 1.71% |
| 2025-11-27 | 84.54 | 86.57 | 83.66 | 83.86 | 83.69 | qfq | 6,759,702 | 575,255,274 | -0.71% |
| 2025-11-26 | 83.96 | 85.25 | 83.33 | 84.46 | 84.29 | qfq | 5,369,627 | 453,946,923 | 0.12% |
| 2025-11-25 | 83.69 | 86.00 | 83.38 | 84.36 | 84.19 | qfq | 7,501,076 | 636,216,043 | 1.27% |
| 2025-11-24 | 82.25 | 83.65 | 81.72 | 83.30 | 83.13 | qfq | 5,858,890 | 484,577,621 | 2.13% |
| 2025-11-21 | 84.05 | 85.70 | 81.46 | 81.56 | 81.40 | qfq | 9,886,663 | 823,335,732 | -4.94% |
| 2025-11-20 | 88.53 | 88.88 | 85.80 | 85.80 | 85.63 | qfq | 5,895,900 | 512,667,510 | -1.73% |
| 2025-11-19 | 87.05 | 89.18 | 86.58 | 87.31 | 87.13 | qfq | 6,403,150 | 562,407,174 | -0.47% |
| 2025-11-18 | 86.52 | 89.20 | 86.08 | 87.72 | 87.54 | qfq | 7,605,835 | 667,819,694 | 0.97% |
| 2025-11-17 | 88.02 | 89.59 | 86.31 | 86.88 | 86.71 | qfq | 7,074,340 | 618,371,596 | -0.72% |
| 2025-11-14 | 90.00 | 90.76 | 87.51 | 87.51 | 87.33 | qfq | 10,319,814 | 916,855,554 | -4.41% |
| 2025-11-13 | 90.76 | 92.33 | 89.90 | 91.55 | 91.37 | qfq | 9,338,256 | 854,187,911 | 0.67% |
| 2025-11-12 | 91.20 | 92.53 | 87.77 | 90.94 | 90.76 | qfq | 8,919,518 | 806,591,709 | 0.01% |
| 2025-11-11 | 92.96 | 93.99 | 90.68 | 90.93 | 90.75 | qfq | 10,816,567 | 999,070,947 | -0.50% |
| 2025-11-10 | 90.90 | 93.18 | 90.60 | 91.39 | 91.21 | qfq | 9,672,065 | 886,602,947 | 1.10% |
| 2025-11-07 | 91.01 | 91.95 | 90.25 | 90.40 | 90.22 | qfq | 7,641,564 | 694,911,144 | -2.18% |
| 2025-11-06 | 90.90 | 92.73 | 90.69 | 92.41 | 92.22 | qfq | 10,476,613 | 962,035,274 | 2.67% |
| 2025-11-05 | 88.91 | 90.50 | 88.27 | 90.01 | 89.83 | qfq | 7,772,061 | 695,651,470 | -0.60% |
| 2025-11-04 | 91.39 | 92.40 | 90.09 | 90.55 | 90.37 | qfq | 7,390,856 | 674,807,165 | -1.28% |
| 2025-11-03 | 92.65 | 92.88 | 89.20 | 91.72 | 91.54 | qfq | 12,344,678 | 1,122,612,492 | -2.43% |
| 2025-10-31 | 95.28 | 96.58 | 93.35 | 94.00 | 93.81 | qfq | 9,938,220 | 940,761,827 | -1.88% |
| 2025-10-30 | 98.08 | 98.98 | 95.72 | 95.80 | 95.61 | qfq | 12,353,783 | 1,196,469,353 | -2.42% |
| 2025-10-29 | 97.24 | 98.97 | 95.75 | 98.18 | 97.98 | qfq | 14,468,549 | 1,407,761,417 | 0.80% |
| 2025-10-28 | 99.65 | 99.65 | 96.90 | 97.40 | 97.20 | qfq | 15,827,969 | 1,554,825,417 | -3.23% |
| 2025-10-27 | 97.61 | 101.51 | 95.69 | 100.65 | 100.45 | qfq | 23,024,944 | 2,262,970,705 | 4.80% |
| 2025-10-24 | 93.77 | 97.00 | 92.90 | 96.04 | 95.85 | qfq | 19,252,394 | 1,839,378,587 | 4.15% |
| 2025-10-23 | 91.70 | 92.57 | 90.09 | 92.21 | 92.02 | qfq | 9,075,268 | 826,390,770 | -0.26% |
| 2025-10-22 | 92.00 | 93.60 | 91.51 | 92.45 | 92.26 | qfq | 9,613,451 | 889,394,689 | -0.89% |
| 2025-10-21 | 93.26 | 94.42 | 92.20 | 93.28 | 93.09 | qfq | 13,823,800 | 1,291,609,597 | 0.94% |
| 2025-10-20 | 96.58 | 96.70 | 91.62 | 92.41 | 92.22 | qfq | 15,518,249 | 1,456,924,603 | -2.25% |
| 2025-10-17 | 99.59 | 99.70 | 93.85 | 94.54 | 94.35 | qfq | 19,624,719 | 1,888,599,401 | -6.75% |
| 2025-10-16 | 100.00 | 105.00 | 98.53 | 101.38 | 101.18 | qfq | 17,881,844 | 1,821,874,890 | 0.10% |
| 2025-10-15 | 103.20 | 103.70 | 98.99 | 101.28 | 101.08 | qfq | 21,455,297 | 2,162,603,201 | -4.36% |
| 2025-10-14 | 112.89 | 112.89 | 103.70 | 105.90 | 105.69 | qfq | 36,499,895 | 3,926,785,367 | -7.53% |
| 2025-10-13 | 99.03 | 114.52 | 99.00 | 114.52 | 114.29 | qfq | 45,246,800 | 4,911,016,691 | 14.54% |
| 2025-10-10 | 99.03 | 101.38 | 96.26 | 99.98 | 99.78 | qfq | 24,342,351 | 2,388,452,071 | -1.82% |
| 2025-10-09 | 105.52 | 107.40 | 100.80 | 101.83 | 101.63 | qfq | 30,602,232 | 3,188,293,056 | -0.07% |
| 2025-09-30 | 107.46 | 107.46 | 100.50 | 101.90 | 101.69 | qfq | 32,522,321 | 3,377,051,843 | -4.86% |
| 2025-09-29 | 104.50 | 110.29 | 101.68 | 107.10 | 106.88 | qfq | 35,428,999 | 3,724,328,339 | 1.96% |
| 2025-09-26 | 99.75 | 107.77 | 97.91 | 105.04 | 104.83 | qfq | 39,958,015 | 4,122,757,630 | 4.94% |
| 2025-09-25 | 100.00 | 103.23 | 96.22 | 100.10 | 99.90 | qfq | 45,887,775 | 4,557,816,211 | 1.30% |
| 2025-09-24 | 83.27 | 98.82 | 82.78 | 98.82 | 98.62 | qfq | 40,396,319 | 3,759,598,738 | 20.00% |
| 2025-09-23 | 82.20 | 82.40 | 78.70 | 82.35 | 82.18 | qfq | 15,331,701 | 1,235,561,006 | 1.44% |
| 2025-09-22 | 80.93 | 81.88 | 80.03 | 81.18 | 81.02 | qfq | 14,093,244 | 1,139,730,196 | 2.28% |
| 2025-09-19 | 80.20 | 82.25 | 79.11 | 79.37 | 79.21 | qfq | 12,949,454 | 1,044,189,889 | -0.99% |
| 2025-09-18 | 80.39 | 83.18 | 79.01 | 80.16 | 80.00 | qfq | 19,241,476 | 1,564,174,346 | -0.27% |
| 2025-09-17 | 77.70 | 80.88 | 77.21 | 80.38 | 80.22 | qfq | 15,189,008 | 1,206,937,487 | 3.45% |
| 2025-09-16 | 77.74 | 78.20 | 76.67 | 77.70 | 77.54 | qfq | 8,806,726 | 681,732,550 | -0.01% |
| 2025-09-15 | 80.15 | 80.68 | 77.60 | 77.71 | 77.55 | qfq | 11,054,330 | 865,734,994 | -1.71% |
| 2025-09-12 | 76.05 | 81.62 | 75.63 | 79.06 | 78.90 | qfq | 19,296,541 | 1,532,910,293 | 4.04% |
| 2025-09-11 | 73.70 | 76.10 | 72.90 | 75.99 | 75.84 | qfq | 10,668,980 | 801,906,293 | 3.11% |
| 2025-09-10 | 73.84 | 75.21 | 73.57 | 73.70 | 73.55 | qfq | 6,138,245 | 455,533,374 | -0.12% |
| 2025-09-09 | 75.16 | 75.47 | 73.39 | 73.79 | 73.64 | qfq | 6,466,010 | 480,897,300 | -2.30% |
| 2025-09-08 | 75.70 | 76.09 | 74.47 | 75.53 | 75.38 | qfq | 8,018,149 | 603,817,743 | 0.00% |
| 2025-09-05 | 73.92 | 75.75 | 73.65 | 75.53 | 75.38 | qfq | 8,485,564 | 633,897,202 | 2.50% |
| 2025-09-04 | 77.30 | 77.96 | 72.51 | 73.69 | 73.54 | qfq | 14,755,400 | 1,106,697,114 | -4.81% |
| 2025-09-03 | 78.08 | 80.28 | 77.08 | 77.41 | 77.25 | qfq | 12,033,722 | 945,393,937 | -0.18% |
| 2025-09-02 | 81.01 | 81.96 | 77.00 | 77.55 | 77.39 | qfq | 15,996,872 | 1,257,987,421 | -4.58% |
| 2025-09-01 | 81.84 | 82.76 | 79.88 | 81.27 | 81.11 | qfq | 13,143,491 | 1,065,982,520 | 0.35% |
| 2025-08-29 | 82.92 | 83.10 | 79.82 | 80.99 | 80.83 | qfq | 14,252,177 | 1,153,285,054 | -1.62% |
| 2025-08-28 | 79.90 | 82.33 | 79.57 | 82.32 | 82.15 | qfq | 17,973,579 | 1,461,182,416 | 2.96% |
| 2025-08-27 | 79.21 | 84.20 | 78.77 | 79.95 | 79.79 | qfq | 21,832,499 | 1,774,286,593 | 1.07% |
| 2025-08-26 | 79.77 | 80.35 | 78.62 | 79.10 | 78.94 | qfq | 15,180,721 | 1,205,932,617 | -2.02% |
| 2025-08-25 | 82.80 | 83.80 | 79.04 | 80.73 | 80.57 | qfq | 20,796,522 | 1,685,694,723 | -1.58% |
| 2025-08-22 | 81.30 | 83.15 | 80.51 | 82.03 | 81.86 | qfq | 17,912,819 | 1,463,149,654 | 2.01% |
| 2025-08-21 | 81.43 | 81.88 | 79.58 | 80.41 | 80.25 | qfq | 14,595,221 | 1,176,843,457 | -1.24% |
| 2025-08-20 | 76.70 | 82.18 | 76.60 | 81.42 | 81.26 | qfq | 20,276,985 | 1,607,571,716 | 5.93% |
| 2025-08-19 | 78.50 | 78.50 | 76.66 | 76.86 | 76.71 | qfq | 13,071,967 | 1,010,398,253 | -2.47% |
| 2025-08-18 | 74.50 | 80.00 | 73.85 | 78.81 | 78.65 | qfq | 24,399,530 | 1,886,579,923 | 6.79% |
| 2025-08-15 | 72.12 | 73.92 | 72.10 | 73.80 | 73.65 | qfq | 12,278,841 | 898,963,011 | 1.51% |
| 2025-08-14 | 73.69 | 75.39 | 72.31 | 72.70 | 72.55 | qfq | 17,412,760 | 1,281,740,859 | 0.59% |
| 2025-08-13 | 70.38 | 73.76 | 70.34 | 72.27 | 72.12 | qfq | 15,117,648 | 1,094,172,679 | 2.63% |
| 2025-08-12 | 69.67 | 70.80 | 69.31 | 70.42 | 70.28 | qfq | 7,478,880 | 524,466,114 | 0.96% |
| 2025-08-11 | 68.83 | 70.05 | 68.81 | 69.75 | 69.61 | qfq | 5,662,847 | 393,330,350 | 1.32% |
| 2025-08-08 | 69.90 | 69.95 | 68.71 | 68.84 | 68.70 | qfq | 6,825,800 | 471,280,109 | -1.61% |
| 2025-08-07 | 70.27 | 70.84 | 69.70 | 69.97 | 69.83 | qfq | 7,094,356 | 498,583,635 | -0.43% |
| 2025-08-06 | 69.69 | 70.33 | 69.30 | 70.27 | 70.13 | qfq | 5,438,286 | 380,098,159 | 0.70% |
| 2025-08-05 | 69.14 | 70.29 | 68.95 | 69.78 | 69.64 | qfq | 5,506,600 | 382,936,360 | 1.01% |
| 2025-08-04 | 68.52 | 69.36 | 68.26 | 69.08 | 68.94 | qfq | 4,826,738 | 332,394,513 | 0.22% |
| 2025-08-01 | 69.22 | 69.56 | 68.53 | 68.93 | 68.79 | qfq | 5,546,840 | 382,769,997 | -0.53% |
| 2025-07-31 | 70.23 | 70.84 | 69.08 | 69.30 | 69.16 | qfq | 7,172,856 | 501,301,359 | -1.31% |
| 2025-07-30 | 71.43 | 71.96 | 69.90 | 70.22 | 70.08 | qfq | 7,877,804 | 557,890,203 | -1.69% |
| 2025-07-29 | 71.00 | 71.79 | 70.76 | 71.43 | 71.29 | qfq | 6,301,146 | 449,128,305 | 0.08% |
| 2025-07-28 | 71.00 | 72.20 | 70.23 | 71.37 | 71.23 | qfq | 8,023,635 | 572,833,872 | 0.55% |
| 2025-07-25 | 70.67 | 71.16 | 70.05 | 70.98 | 70.84 | qfq | 6,606,478 | 466,436,058 | 0.34% |
| 2025-07-24 | 69.39 | 70.99 | 69.11 | 70.74 | 70.60 | qfq | 9,412,134 | 659,804,688 | 2.06% |
| 2025-07-23 | 69.24 | 69.88 | 69.03 | 69.31 | 69.17 | qfq | 6,199,380 | 430,709,231 | -0.06% |
| 2025-07-22 | 69.30 | 69.74 | 69.03 | 69.35 | 69.21 | qfq | 6,109,000 | 424,028,005 | 0.04% |
| 2025-07-21 | 69.26 | 69.58 | 69.02 | 69.32 | 69.18 | qfq | 5,805,757 | 402,449,482 | -0.24% |
| 2025-07-18 | 69.21 | 69.63 | 68.75 | 69.49 | 69.35 | qfq | 6,229,722 | 430,743,274 | 0.42% |
| 2025-07-17 | 68.41 | 69.21 | 68.20 | 69.20 | 69.06 | qfq | 6,527,300 | 449,058,425 | 0.93% |
| 2025-07-16 | 69.00 | 69.00 | 67.70 | 68.56 | 68.42 | qfq | 10,427,913 | 712,567,333 | -1.64% |
| 2025-07-15 | 69.91 | 70.25 | 69.46 | 69.70 | 69.56 | qfq | 6,552,042 | 457,174,614 | -0.30% |
| 2025-07-14 | 69.87 | 70.12 | 69.39 | 69.91 | 69.77 | qfq | 5,768,019 | 402,614,207 | 0.06% |
| 2025-07-11 | 71.00 | 71.36 | 68.00 | 69.87 | 69.73 | qfq | 13,699,798 | 953,896,617 | -4.26% |
| 2025-07-10 | 73.01 | 73.45 | 72.45 | 72.98 | 72.83 | qfq | 3,269,398 | 238,348,459 | -0.34% |
| 2025-07-09 | 73.80 | 74.28 | 72.99 | 73.23 | 73.08 | qfq | 4,523,200 | 332,768,933 | -0.97% |
| 2025-07-08 | 71.99 | 74.44 | 71.99 | 73.95 | 73.80 | qfq | 7,723,055 | 569,065,262 | 2.85% |
| 2025-07-07 | 72.10 | 72.55 | 71.75 | 71.90 | 71.76 | qfq | 3,105,412 | 223,657,607 | -0.32% |
| 2025-07-04 | 73.37 | 73.55 | 71.97 | 72.13 | 71.98 | qfq | 5,735,599 | 416,228,378 | -2.00% |
| 2025-07-03 | 73.75 | 73.86 | 73.00 | 73.60 | 73.45 | qfq | 3,563,585 | 261,423,395 | -0.03% |
| 2025-07-02 | 74.80 | 74.81 | 73.30 | 73.62 | 73.47 | qfq | 5,067,966 | 374,310,658 | -1.54% |
| 2025-07-01 | 74.19 | 75.50 | 73.98 | 74.77 | 74.62 | qfq | 6,783,983 | 507,751,485 | 0.90% |
| 2025-06-30 | 73.58 | 74.49 | 73.41 | 74.10 | 73.95 | qfq | 6,043,886 | 447,414,356 | 1.24% |
| 2025-06-27 | 73.56 | 74.08 | 73.05 | 73.19 | 73.04 | qfq | 4,395,968 | 323,166,257 | 0.12% |
| 2025-06-26 | 74.22 | 74.55 | 73.10 | 73.10 | 72.95 | qfq | 5,308,718 | 391,832,308 | -1.72% |
| 2025-06-25 | 73.30 | 74.68 | 73.11 | 74.38 | 74.23 | qfq | 7,175,979 | 530,337,685 | 1.95% |
| 2025-06-24 | 72.19 | 73.19 | 71.50 | 72.96 | 72.81 | qfq | 5,646,782 | 410,415,451 | 1.35% |
| 2025-06-23 | 70.62 | 72.22 | 69.88 | 71.99 | 71.85 | qfq | 5,873,777 | 419,990,661 | 1.27% |
| 2025-06-20 | 71.17 | 72.25 | 71.03 | 71.09 | 70.95 | qfq | 4,485,731 | 321,548,489 | 0.13% |
| 2025-06-19 | 71.57 | 72.36 | 70.94 | 71.00 | 70.86 | qfq | 4,463,718 | 319,342,507 | -0.95% |
| 2025-06-18 | 71.12 | 72.22 | 70.90 | 71.68 | 71.54 | qfq | 3,925,300 | 280,905,471 | 0.18% |
| 2025-06-17 | 71.80 | 71.80 | 70.88 | 71.55 | 71.10 | qfq | 3,102,423 | 221,018,755 | 0.29% |
| 2025-06-16 | 71.51 | 72.36 | 71.11 | 71.34 | 70.89 | qfq | 4,339,002 | 311,033,102 | -0.63% |
| 2025-06-13 | 72.23 | 73.36 | 71.72 | 71.79 | 71.34 | qfq | 5,206,255 | 376,745,112 | -0.97% |
| 2025-06-12 | 72.80 | 73.39 | 72.25 | 72.49 | 72.04 | qfq | 3,978,417 | 289,772,657 | -0.44% |
| 2025-06-11 | 73.25 | 74.10 | 72.79 | 72.81 | 72.35 | qfq | 4,010,614 | 293,951,938 | -0.61% |
| 2025-06-10 | 75.17 | 75.17 | 72.64 | 73.26 | 72.80 | qfq | 4,794,800 | 352,960,583 | -2.39% |
| 2025-06-09 | 74.49 | 75.50 | 73.70 | 75.05 | 74.58 | qfq | 4,524,420 | 337,129,496 | 0.58% |
| 2025-06-06 | 74.50 | 75.84 | 74.05 | 74.62 | 74.15 | qfq | 5,298,578 | 396,399,831 | 0.44% |
| 2025-06-05 | 73.30 | 74.40 | 73.12 | 74.29 | 73.82 | qfq | 4,246,371 | 313,584,033 | 1.36% |
| 2025-06-04 | 73.14 | 73.60 | 73.03 | 73.29 | 72.83 | qfq | 2,275,775 | 166,757,984 | 0.08% |
| 2025-06-03 | 71.26 | 73.99 | 71.05 | 73.23 | 72.77 | qfq | 5,445,397 | 398,754,517 | 2.31% |
| 2025-05-30 | 72.43 | 73.47 | 70.99 | 71.58 | 71.13 | qfq | 4,807,811 | 347,205,671 | -1.77% |
| 2025-05-29 | 72.00 | 73.20 | 71.91 | 72.87 | 72.41 | qfq | 2,935,845 | 213,276,980 | 1.35% |
| 2025-05-28 | 73.50 | 73.79 | 71.73 | 71.90 | 71.45 | qfq | 4,117,600 | 298,337,278 | -2.32% |
| 2025-05-27 | 73.40 | 74.50 | 73.07 | 73.61 | 73.15 | qfq | 3,018,129 | 222,950,285 | 0.05% |
| 2025-05-26 | 72.62 | 74.29 | 72.60 | 73.57 | 73.11 | qfq | 4,548,262 | 335,133,481 | 1.48% |
| 2025-05-23 | 74.02 | 74.40 | 72.42 | 72.50 | 72.05 | qfq | 5,428,639 | 398,467,870 | -2.05% |
| 2025-05-22 | 74.88 | 75.76 | 73.73 | 74.02 | 73.56 | qfq | 4,389,310 | 328,935,973 | -1.69% |
| 2025-05-21 | 74.92 | 75.54 | 73.53 | 75.29 | 74.82 | qfq | 5,007,846 | 374,378,772 | 0.27% |
| 2025-05-20 | 75.84 | 75.84 | 74.81 | 75.09 | 74.62 | qfq | 4,040,571 | 303,617,282 | -0.99% |
| 2025-05-19 | 75.61 | 76.25 | 74.56 | 75.84 | 75.36 | qfq | 5,529,709 | 417,468,439 | 0.13% |
| 2025-05-16 | 74.58 | 76.99 | 74.22 | 75.74 | 75.27 | qfq | 7,422,802 | 563,021,525 | 1.28% |
| 2025-05-15 | 74.87 | 76.26 | 74.51 | 74.78 | 74.31 | qfq | 5,741,829 | 431,478,753 | -0.36% |
| 2025-05-14 | 75.16 | 75.98 | 74.80 | 75.05 | 74.58 | qfq | 5,405,179 | 407,251,167 | 0.12% |
| 2025-05-13 | 77.00 | 77.05 | 74.88 | 74.96 | 74.49 | qfq | 6,591,768 | 497,794,291 | -1.74% |
| 2025-05-12 | 76.90 | 77.18 | 75.65 | 76.29 | 75.81 | qfq | 7,493,349 | 571,598,327 | 0.16% |
| 2025-05-09 | 77.77 | 78.28 | 75.88 | 76.17 | 75.69 | qfq | 7,794,306 | 598,427,820 | -2.16% |
| 2025-05-08 | 76.52 | 80.00 | 76.36 | 77.85 | 77.36 | qfq | 12,205,459 | 957,621,366 | 1.46% |
| 2025-05-07 | 78.27 | 79.15 | 76.05 | 76.73 | 76.25 | qfq | 11,305,824 | 876,254,761 | -1.18% |
| 2025-05-06 | 74.69 | 77.77 | 74.67 | 77.65 | 77.16 | qfq | 12,978,326 | 993,544,713 | 4.37% |
| 2025-04-30 | 73.24 | 74.78 | 72.64 | 74.40 | 73.93 | qfq | 7,487,596 | 555,332,851 | 1.93% |
| 2025-04-29 | 73.39 | 73.88 | 72.67 | 72.99 | 72.53 | qfq | 4,983,904 | 364,525,171 | -0.59% |
| 2025-04-28 | 72.72 | 74.28 | 72.65 | 73.42 | 72.96 | qfq | 6,646,675 | 489,679,848 | 0.38% |
| 2025-04-25 | 73.17 | 73.69 | 71.20 | 73.14 | 72.68 | qfq | 8,278,882 | 601,974,994 | -0.05% |
| 2025-04-24 | 74.00 | 74.10 | 72.30 | 73.18 | 72.72 | qfq | 9,882,245 | 721,016,305 | -2.10% |
| 2025-04-23 | 70.50 | 75.70 | 69.97 | 74.75 | 74.28 | qfq | 13,173,190 | 963,461,785 | 6.41% |
| 2025-04-22 | 70.04 | 70.98 | 69.53 | 70.25 | 69.81 | qfq | 5,570,379 | 391,641,501 | -0.24% |
| 2025-04-21 | 70.00 | 70.48 | 69.70 | 70.42 | 69.98 | qfq | 4,748,392 | 332,678,793 | 0.90% |
| 2025-04-18 | 71.50 | 71.80 | 69.62 | 69.79 | 69.35 | qfq | 5,275,500 | 369,925,274 | -1.98% |
| 2025-04-17 | 70.88 | 73.15 | 70.70 | 71.20 | 70.75 | qfq | 5,178,000 | 373,126,659 | -0.63% |
| 2025-04-16 | 74.01 | 74.60 | 70.88 | 71.65 | 71.20 | qfq | 10,933,148 | 793,601,574 | -5.81% |
| 2025-04-15 | 75.16 | 76.76 | 74.26 | 76.07 | 75.59 | qfq | 12,418,380 | 939,317,505 | 4.22% |
| 2025-04-14 | 74.15 | 74.20 | 71.88 | 72.99 | 72.53 | qfq | 7,154,600 | 520,259,848 | 0.62% |
| 2025-04-11 | 69.75 | 74.20 | 69.28 | 72.54 | 72.09 | qfq | 11,619,159 | 840,483,570 | 3.14% |
| 2025-04-10 | 70.67 | 72.28 | 69.51 | 70.33 | 69.89 | qfq | 7,365,396 | 522,758,668 | 2.36% |
| 2025-04-09 | 65.80 | 70.32 | 64.58 | 68.71 | 68.28 | qfq | 7,979,425 | 545,485,815 | 2.13% |
| 2025-04-08 | 68.00 | 70.23 | 65.80 | 67.28 | 66.86 | qfq | 7,613,868 | 517,669,062 | 0.72% |
| 2025-04-07 | 70.12 | 72.50 | 63.58 | 66.80 | 66.38 | qfq | 11,013,724 | 755,027,047 | -9.07% |
| 2025-04-03 | 73.05 | 74.80 | 71.29 | 73.46 | 73.00 | qfq | 7,449,400 | 542,712,825 | -0.74% |
| 2025-04-02 | 74.81 | 76.23 | 73.62 | 74.01 | 73.55 | qfq | 5,070,071 | 376,711,649 | -1.06% |
| 2025-04-01 | 73.87 | 75.75 | 73.70 | 74.80 | 74.33 | qfq | 7,652,717 | 572,842,340 | -0.20% |
| 2025-03-31 | 73.08 | 75.88 | 72.52 | 74.95 | 74.48 | qfq | 9,612,866 | 716,385,580 | 2.47% |
| 2025-03-28 | 74.55 | 76.76 | 72.80 | 73.14 | 72.68 | qfq | 11,234,993 | 840,720,590 | 0.37% |
| 2025-03-27 | 69.82 | 73.95 | 69.70 | 72.87 | 72.41 | qfq | 8,410,521 | 607,530,212 | 4.26% |
| 2025-03-26 | 70.29 | 70.78 | 69.89 | 69.89 | 69.45 | qfq | 2,404,700 | 168,873,475 | -0.67% |
| 2025-03-25 | 71.16 | 71.25 | 69.84 | 70.36 | 69.92 | qfq | 2,980,200 | 209,623,398 | -1.07% |
| 2025-03-24 | 70.22 | 72.00 | 69.54 | 71.12 | 70.67 | qfq | 5,199,925 | 367,697,819 | 1.31% |
| 2025-03-21 | 70.71 | 70.93 | 69.61 | 70.20 | 69.76 | qfq | 4,271,402 | 299,914,881 | -0.99% |
| 2025-03-20 | 71.10 | 71.47 | 70.65 | 70.90 | 70.46 | qfq | 3,472,200 | 246,399,089 | -0.25% |
| 2025-03-19 | 72.86 | 73.46 | 70.97 | 71.08 | 70.63 | qfq | 5,567,420 | 399,863,601 | -2.83% |
| 2025-03-18 | 73.10 | 74.40 | 73.00 | 73.15 | 72.69 | qfq | 3,604,189 | 264,876,357 | 0.37% |
| 2025-03-17 | 73.10 | 73.72 | 72.48 | 72.88 | 72.42 | qfq | 3,526,703 | 257,658,428 | -0.16% |
| 2025-03-14 | 71.95 | 73.46 | 71.80 | 73.00 | 72.54 | qfq | 4,644,152 | 338,324,252 | 1.29% |
| 2025-03-13 | 74.44 | 74.44 | 71.50 | 72.07 | 71.62 | qfq | 6,461,846 | 467,748,821 | -3.00% |
| 2025-03-12 | 75.70 | 76.29 | 74.28 | 74.30 | 73.83 | qfq | 5,176,200 | 387,201,758 | -1.52% |
| 2025-03-11 | 74.80 | 76.58 | 74.49 | 75.45 | 74.98 | qfq | 4,395,003 | 330,837,983 | -0.47% |
| 2025-03-10 | 75.57 | 77.88 | 75.51 | 75.81 | 75.34 | qfq | 6,168,515 | 472,994,981 | 0.84% |
| 2025-03-07 | 76.38 | 76.73 | 74.60 | 75.18 | 74.71 | qfq | 6,245,884 | 472,324,874 | -2.25% |
| 2025-03-06 | 76.50 | 77.90 | 75.94 | 76.91 | 76.43 | qfq | 8,519,618 | 655,383,654 | 1.45% |
| 2025-03-05 | 76.11 | 77.11 | 74.85 | 75.81 | 75.34 | qfq | 5,872,077 | 446,073,115 | -0.73% |
| 2025-03-04 | 73.50 | 77.83 | 73.39 | 76.37 | 75.89 | qfq | 8,891,367 | 678,841,853 | 2.79% |
| 2025-03-03 | 75.18 | 76.50 | 73.27 | 74.30 | 73.83 | qfq | 6,764,259 | 507,684,459 | -0.46% |
| 2025-02-28 | 79.10 | 79.80 | 74.21 | 74.64 | 74.17 | qfq | 10,141,773 | 776,481,952 | -6.75% |
| 2025-02-27 | 79.00 | 80.21 | 77.45 | 80.04 | 79.54 | qfq | 11,962,053 | 943,421,157 | 1.47% |
| 2025-02-26 | 75.67 | 79.50 | 75.66 | 78.88 | 78.39 | qfq | 13,828,236 | 1,081,710,868 | 4.27% |
| 2025-02-25 | 75.32 | 77.77 | 74.48 | 75.65 | 75.18 | qfq | 8,908,292 | 675,691,075 | -1.10% |
| 2025-02-24 | 75.21 | 77.88 | 74.06 | 76.49 | 76.01 | qfq | 12,429,857 | 948,479,906 | 2.60% |
| 2025-02-21 | 71.77 | 74.75 | 71.75 | 74.55 | 74.08 | qfq | 11,742,967 | 863,208,806 | 3.60% |
| 2025-02-20 | 72.37 | 72.40 | 71.12 | 71.96 | 71.51 | qfq | 7,270,377 | 522,392,513 | -0.70% |
| 2025-02-19 | 69.58 | 72.50 | 69.58 | 72.47 | 72.02 | qfq | 12,254,528 | 879,080,585 | 4.17% |
| 2025-02-18 | 68.50 | 72.28 | 68.10 | 69.57 | 69.13 | qfq | 13,363,464 | 940,067,648 | 1.46% |
| 2025-02-17 | 68.45 | 69.16 | 67.15 | 68.57 | 68.14 | qfq | 6,980,172 | 475,490,199 | 0.60% |
| 2025-02-14 | 68.69 | 69.00 | 67.80 | 68.16 | 67.73 | qfq | 5,550,468 | 378,567,410 | -1.22% |
| 2025-02-13 | 71.51 | 71.58 | 68.88 | 69.00 | 68.57 | qfq | 7,130,300 | 497,601,493 | -3.78% |
| 2025-02-12 | 69.45 | 71.71 | 69.45 | 71.71 | 71.26 | qfq | 6,773,176 | 478,406,990 | 3.27% |
| 2025-02-11 | 71.27 | 71.28 | 69.32 | 69.44 | 69.00 | qfq | 6,060,369 | 422,023,425 | -2.55% |
| 2025-02-10 | 72.12 | 72.29 | 70.30 | 71.26 | 70.81 | qfq | 7,112,673 | 505,871,607 | -1.19% |
| 2025-02-07 | 72.21 | 73.83 | 71.33 | 72.12 | 71.67 | qfq | 8,032,187 | 583,154,523 | -0.22% |
| 2025-02-06 | 70.25 | 73.00 | 69.80 | 72.28 | 71.83 | qfq | 5,924,972 | 426,099,823 | 2.48% |
| 2025-02-05 | 71.48 | 71.89 | 70.44 | 70.53 | 70.09 | qfq | 4,250,700 | 301,667,979 | 0.34% |
| 2025-01-27 | 71.01 | 71.46 | 70.00 | 70.29 | 69.85 | qfq | 3,983,300 | 281,579,180 | -0.99% |
| 2025-01-24 | 70.40 | 71.40 | 70.03 | 70.99 | 70.55 | qfq | 4,017,623 | 284,543,367 | 0.47% |
| 2025-01-23 | 72.41 | 73.60 | 70.66 | 70.66 | 70.22 | qfq | 5,349,212 | 385,936,346 | -1.75% |
| 2025-01-22 | 71.87 | 72.87 | 71.41 | 71.92 | 71.47 | qfq | 4,773,588 | 344,113,084 | -0.53% |
| 2025-01-21 | 70.60 | 72.50 | 70.34 | 72.30 | 71.85 | qfq | 6,180,633 | 443,318,839 | 3.26% |
| 2025-01-20 | 70.88 | 71.10 | 69.25 | 70.02 | 69.58 | qfq | 4,674,147 | 328,508,271 | 0.55% |
| 2025-01-17 | 67.79 | 69.97 | 67.46 | 69.64 | 69.20 | qfq | 6,067,331 | 418,294,629 | 2.22% |
| 2025-01-16 | 69.50 | 70.30 | 67.67 | 68.13 | 67.70 | qfq | 4,915,427 | 338,441,693 | -1.45% |
| 2025-01-15 | 68.99 | 69.43 | 68.24 | 69.13 | 68.70 | qfq | 3,576,700 | 246,294,651 | -0.46% |
| 2025-01-14 | 67.43 | 69.70 | 66.51 | 69.45 | 69.01 | qfq | 6,792,663 | 467,078,959 | 3.58% |
| 2025-01-13 | 66.13 | 68.10 | 65.81 | 67.05 | 66.63 | qfq | 4,140,513 | 276,919,070 | 0.54% |
| 2025-01-10 | 66.70 | 69.30 | 66.02 | 66.69 | 66.27 | qfq | 7,362,910 | 498,933,653 | 0.71% |
| 2025-01-09 | 65.91 | 67.55 | 65.60 | 66.22 | 65.81 | qfq | 4,233,118 | 282,762,797 | 0.42% |
| 2025-01-08 | 66.00 | 67.16 | 64.01 | 65.94 | 65.53 | qfq | 6,031,265 | 396,766,820 | -0.86% |
| 2025-01-07 | 63.95 | 66.80 | 63.95 | 66.51 | 66.09 | qfq | 5,736,919 | 377,285,643 | 4.08% |
| 2025-01-06 | 63.76 | 65.12 | 63.30 | 63.90 | 63.50 | qfq | 4,111,100 | 263,932,194 | 0.20% |
| 2025-01-03 | 65.82 | 66.43 | 63.60 | 63.77 | 63.37 | qfq | 6,053,332 | 394,058,869 | -2.42% |
| 2025-01-02 | 67.26 | 68.25 | 64.82 | 65.35 | 64.94 | qfq | 7,653,786 | 510,838,408 | -5.90% |
| 2024-12-31 | 73.28 | 73.30 | 69.45 | 69.45 | 69.01 | qfq | 5,993,600 | 424,452,700 | -4.54% |
| 2024-12-30 | 72.42 | 73.80 | 71.52 | 72.75 | 72.29 | qfq | 4,292,936 | 312,250,031 | -0.34% |
| 2024-12-27 | 73.60 | 75.29 | 72.71 | 73.00 | 72.54 | qfq | 6,655,780 | 493,301,439 | -1.15% |
| 2024-12-26 | 72.23 | 74.32 | 72.01 | 73.85 | 73.39 | qfq | 5,077,826 | 373,944,489 | 1.79% |
| 2024-12-25 | 74.20 | 74.72 | 71.96 | 72.55 | 72.10 | qfq | 5,175,446 | 378,090,511 | -2.42% |
| 2024-12-24 | 74.01 | 74.55 | 71.71 | 74.35 | 73.88 | qfq | 5,845,682 | 429,043,522 | 1.16% |
| 2024-12-23 | 76.55 | 76.75 | 73.28 | 73.50 | 73.04 | qfq | 6,925,241 | 516,755,079 | -2.01% |
| 2024-12-20 | 72.80 | 76.50 | 72.72 | 75.01 | 74.54 | qfq | 9,147,930 | 682,084,403 | 2.73% |
| 2024-12-19 | 71.55 | 73.45 | 71.10 | 73.02 | 72.56 | qfq | 5,015,667 | 363,061,963 | 0.75% |
| 2024-12-18 | 71.45 | 72.94 | 70.66 | 72.48 | 72.03 | qfq | 5,893,803 | 424,588,692 | 2.06% |
| 2024-12-17 | 71.65 | 72.68 | 70.82 | 71.02 | 70.58 | qfq | 4,254,301 | 304,950,576 | -0.88% |
| 2024-12-16 | 74.10 | 74.29 | 71.00 | 71.65 | 71.20 | qfq | 6,464,013 | 467,733,938 | -2.91% |
| 2024-12-13 | 75.16 | 75.30 | 73.80 | 73.80 | 73.34 | qfq | 5,787,665 | 430,288,273 | -2.36% |
| 2024-12-12 | 75.10 | 76.26 | 74.34 | 75.58 | 75.11 | qfq | 5,835,243 | 438,972,252 | 0.61% |
| 2024-12-11 | 74.80 | 78.26 | 74.41 | 75.12 | 74.65 | qfq | 7,940,255 | 605,508,673 | 0.23% |
| 2024-12-10 | 76.45 | 77.49 | 74.60 | 74.95 | 74.48 | qfq | 8,925,952 | 678,905,279 | 1.86% |
| 2024-12-09 | 75.76 | 76.19 | 72.93 | 73.58 | 73.12 | qfq | 7,223,557 | 536,003,158 | -3.54% |
| 2024-12-06 | 74.56 | 76.97 | 72.75 | 76.28 | 75.80 | qfq | 8,807,330 | 661,387,413 | 2.82% |
| 2024-12-05 | 73.10 | 75.24 | 73.02 | 74.19 | 73.73 | qfq | 6,582,025 | 488,473,807 | -0.42% |
| 2024-12-04 | 77.81 | 79.58 | 74.49 | 74.50 | 74.03 | qfq | 10,184,672 | 787,409,002 | -2.23% |
| 2024-12-03 | 77.50 | 81.80 | 75.26 | 76.20 | 75.72 | qfq | 15,623,932 | 1,232,648,495 | -0.73% |
| 2024-12-02 | 75.00 | 77.16 | 74.18 | 76.76 | 76.28 | qfq | 11,137,921 | 839,106,704 | 1.72% |
| 2024-11-29 | 72.09 | 76.04 | 71.52 | 75.46 | 74.99 | qfq | 10,857,521 | 804,997,498 | 4.88% |
| 2024-11-28 | 72.87 | 73.84 | 71.50 | 71.95 | 71.50 | qfq | 6,331,389 | 459,720,846 | -1.44% |
| 2024-11-27 | 71.29 | 73.00 | 68.88 | 73.00 | 72.54 | qfq | 7,485,771 | 532,396,791 | 2.31% |
| 2024-11-26 | 72.46 | 73.14 | 71.15 | 71.35 | 70.90 | qfq | 4,622,370 | 332,923,246 | -1.99% |
| 2024-11-25 | 70.19 | 72.80 | 68.86 | 72.80 | 72.34 | qfq | 9,778,687 | 692,269,442 | 2.68% |
| 2024-11-22 | 75.78 | 77.77 | 70.55 | 70.90 | 70.46 | qfq | 12,501,339 | 924,256,779 | -6.39% |
| 2024-11-21 | 74.00 | 76.80 | 73.50 | 75.74 | 75.27 | qfq | 11,740,659 | 885,001,106 | 1.87% |
| 2024-11-20 | 74.00 | 75.00 | 72.85 | 74.35 | 73.88 | qfq | 10,179,485 | 752,047,267 | 0.18% |
| 2024-11-19 | 74.22 | 75.23 | 71.06 | 74.22 | 73.76 | qfq | 11,010,458 | 807,693,719 | 1.06% |
| 2024-11-18 | 74.50 | 75.44 | 71.48 | 73.44 | 72.98 | qfq | 9,704,630 | 710,576,116 | -2.09% |
| 2024-11-15 | 77.36 | 78.80 | 74.51 | 75.01 | 74.54 | qfq | 12,792,102 | 977,919,674 | -3.35% |
| 2024-11-14 | 81.58 | 81.59 | 77.47 | 77.61 | 77.12 | qfq | 11,751,260 | 931,094,928 | -5.76% |
| 2024-11-13 | 80.83 | 82.92 | 79.60 | 82.35 | 81.83 | qfq | 13,670,608 | 1,113,448,849 | 1.27% |
| 2024-11-12 | 84.00 | 84.00 | 80.19 | 81.32 | 80.81 | qfq | 21,208,410 | 1,743,487,835 | -6.76% |
| 2024-11-11 | 77.00 | 88.99 | 77.00 | 87.22 | 86.67 | qfq | 29,742,104 | 2,523,478,010 | 15.98% |
| 2024-11-08 | 72.00 | 76.60 | 70.70 | 75.20 | 74.73 | qfq | 22,489,953 | 1,664,559,921 | 6.38% |
| 2024-11-07 | 69.46 | 72.12 | 69.44 | 70.69 | 70.25 | qfq | 11,715,277 | 828,371,606 | 1.83% |
| 2024-11-06 | 70.11 | 71.65 | 68.70 | 69.42 | 68.99 | qfq | 14,182,355 | 990,177,357 | -1.18% |
| 2024-11-05 | 68.26 | 72.74 | 67.58 | 70.25 | 69.81 | qfq | 18,082,548 | 1,278,595,181 | 4.85% |
| 2024-11-04 | 63.80 | 67.78 | 63.55 | 67.00 | 66.58 | qfq | 8,921,900 | 590,136,291 | 4.38% |
| 2024-11-01 | 67.00 | 67.47 | 64.19 | 64.19 | 63.79 | qfq | 11,097,001 | 729,956,867 | -5.09% |
| 2024-10-31 | 65.26 | 68.00 | 64.92 | 67.63 | 67.21 | qfq | 11,952,172 | 797,793,290 | 3.63% |
| 2024-10-30 | 65.70 | 66.60 | 64.36 | 65.26 | 64.85 | qfq | 8,836,474 | 578,079,414 | -1.27% |
| 2024-10-29 | 67.49 | 69.11 | 66.01 | 66.10 | 65.69 | qfq | 11,995,310 | 810,245,328 | -2.06% |
| 2024-10-28 | 68.00 | 68.48 | 66.43 | 67.49 | 67.07 | qfq | 10,030,034 | 674,499,625 | -1.98% |
| 2024-10-25 | 68.65 | 69.60 | 67.00 | 68.85 | 68.42 | qfq | 15,250,885 | 1,041,604,046 | -0.65% |
| 2024-10-24 | 65.65 | 71.80 | 65.65 | 69.30 | 68.87 | qfq | 24,009,305 | 1,645,102,138 | 6.22% |
| 2024-10-23 | 64.00 | 66.10 | 63.80 | 65.24 | 64.83 | qfq | 10,256,392 | 667,988,613 | 0.87% |
| 2024-10-22 | 65.00 | 66.56 | 63.85 | 64.68 | 64.27 | qfq | 16,117,061 | 1,045,527,959 | -4.02% |
| 2024-10-21 | 66.45 | 70.58 | 66.45 | 67.39 | 66.97 | qfq | 19,769,000 | 1,348,386,336 | 2.49% |
| 2024-10-18 | 60.78 | 68.15 | 60.21 | 65.75 | 65.34 | qfq | 18,773,769 | 1,199,998,429 | 9.42% |
| 2024-10-17 | 61.78 | 62.03 | 60.06 | 60.09 | 59.71 | qfq | 7,304,395 | 447,201,623 | -1.18% |
| 2024-10-16 | 59.93 | 62.13 | 59.53 | 60.81 | 60.43 | qfq | 6,912,803 | 421,827,010 | -1.28% |
| 2024-10-15 | 61.94 | 64.25 | 61.07 | 61.60 | 61.21 | qfq | 10,092,588 | 632,815,949 | -1.06% |
| 2024-10-14 | 60.02 | 62.27 | 57.78 | 62.26 | 61.87 | qfq | 12,980,003 | 782,394,831 | 4.36% |
| 2024-10-11 | 63.53 | 65.50 | 58.59 | 59.66 | 59.29 | qfq | 13,518,201 | 824,685,341 | -7.50% |
| 2024-10-10 | 69.50 | 70.98 | 64.10 | 64.50 | 64.10 | qfq | 16,775,109 | 1,115,531,195 | -7.33% |
| 2024-10-09 | 71.00 | 75.00 | 68.00 | 69.60 | 69.16 | qfq | 28,579,334 | 2,058,010,755 | -2.98% |
| 2024-10-08 | 71.74 | 71.74 | 66.73 | 71.74 | 71.29 | qfq | 20,993,096 | 1,491,298,833 | 20.01% |
| 2024-09-30 | 53.92 | 60.50 | 52.66 | 59.78 | 59.41 | qfq | 16,348,465 | 924,961,763 | 16.80% |
| 2024-09-27 | 47.70 | 52.00 | 47.70 | 51.18 | 50.86 | qfq | 9,457,038 | 472,585,972 | 8.25% |
| 2024-09-26 | 45.50 | 47.28 | 45.25 | 47.28 | 46.98 | qfq | 5,322,935 | 246,565,941 | 3.89% |
| 2024-09-25 | 45.52 | 46.58 | 45.24 | 45.51 | 45.22 | qfq | 6,352,982 | 291,766,466 | 0.09% |
| 2024-09-24 | 44.28 | 45.48 | 43.35 | 45.47 | 45.19 | qfq | 6,101,894 | 271,836,757 | 3.34% |
| 2024-09-23 | 44.50 | 45.16 | 44.00 | 44.00 | 43.72 | qfq | 4,206,670 | 187,380,575 | 0.18% |
| 2024-09-20 | 45.30 | 45.30 | 43.66 | 43.92 | 43.64 | qfq | 7,928,909 | 348,987,933 | -3.13% |
| 2024-09-19 | 49.20 | 49.25 | 44.90 | 45.34 | 45.06 | qfq | 10,241,612 | 471,208,799 | -7.07% |
| 2024-09-18 | 49.11 | 49.94 | 48.57 | 48.79 | 48.48 | qfq | 2,134,519 | 104,751,477 | -0.53% |
| 2024-09-13 | 48.90 | 49.80 | 48.90 | 49.05 | 48.74 | qfq | 2,119,094 | 104,530,951 | -0.24% |
| 2024-09-12 | 50.33 | 50.62 | 49.14 | 49.17 | 48.86 | qfq | 2,272,230 | 113,119,960 | -1.95% |
| 2024-09-11 | 49.90 | 50.25 | 49.76 | 50.15 | 49.84 | qfq | 1,881,994 | 94,151,893 | 0.06% |
| 2024-09-10 | 48.88 | 50.45 | 48.40 | 50.12 | 49.81 | qfq | 3,230,828 | 159,514,124 | 2.70% |
| 2024-09-09 | 48.00 | 48.84 | 47.80 | 48.80 | 48.49 | qfq | 2,117,900 | 102,718,357 | 1.54% |
| 2024-09-06 | 49.80 | 49.93 | 48.03 | 48.06 | 47.76 | qfq | 2,591,418 | 126,336,861 | -3.26% |
| 2024-09-05 | 49.80 | 50.24 | 49.39 | 49.68 | 49.37 | qfq | 1,670,247 | 83,167,688 | -0.02% |
| 2024-09-04 | 49.04 | 49.88 | 48.85 | 49.69 | 49.38 | qfq | 1,903,041 | 94,128,241 | 0.18% |
| 2024-09-03 | 49.09 | 49.95 | 49.09 | 49.60 | 49.29 | qfq | 2,249,300 | 111,420,272 | 1.16% |
| 2024-09-02 | 50.54 | 50.80 | 49.00 | 49.03 | 48.72 | qfq | 3,074,133 | 153,674,797 | -3.29% |
| 2024-08-30 | 49.08 | 51.14 | 49.08 | 50.70 | 50.38 | qfq | 4,270,052 | 215,339,920 | 3.01% |
| 2024-08-29 | 47.40 | 49.39 | 47.40 | 49.22 | 48.91 | qfq | 3,081,475 | 150,590,869 | 2.43% |
| 2024-08-28 | 47.20 | 48.15 | 47.14 | 48.05 | 47.75 | qfq | 1,820,960 | 87,086,888 | 1.54% |
| 2024-08-27 | 48.04 | 48.12 | 47.27 | 47.32 | 47.02 | qfq | 1,924,247 | 91,618,247 | -1.46% |
| 2024-08-26 | 47.90 | 48.70 | 47.80 | 48.02 | 47.72 | qfq | 1,841,870 | 88,653,320 | 0.50% |
| 2024-08-23 | 47.80 | 48.21 | 47.10 | 47.78 | 47.48 | qfq | 2,570,425 | 122,469,726 | -0.15% |
| 2024-08-22 | 48.66 | 48.95 | 47.65 | 47.85 | 47.55 | qfq | 2,480,918 | 119,787,318 | -1.34% |
| 2024-08-21 | 48.59 | 49.16 | 48.34 | 48.50 | 48.20 | qfq | 2,272,807 | 110,752,487 | -0.16% |
| 2024-08-20 | 49.81 | 50.00 | 48.20 | 48.58 | 48.28 | qfq | 3,194,173 | 156,154,653 | -2.00% |
| 2024-08-19 | 49.54 | 50.29 | 49.42 | 49.57 | 49.26 | qfq | 1,983,166 | 98,844,426 | -0.58% |
| 2024-08-16 | 50.79 | 51.05 | 49.77 | 49.86 | 49.55 | qfq | 2,949,800 | 148,787,735 | -1.87% |
| 2024-08-15 | 49.65 | 51.50 | 49.50 | 50.81 | 50.49 | qfq | 3,494,502 | 176,992,147 | 2.07% |
| 2024-08-14 | 50.30 | 50.38 | 49.78 | 49.78 | 49.47 | qfq | 2,138,654 | 106,952,350 | -0.44% |
| 2024-08-13 | 49.06 | 50.18 | 49.06 | 50.00 | 49.69 | qfq | 2,596,171 | 128,954,648 | 1.75% |
| 2024-08-12 | 49.00 | 50.16 | 48.83 | 49.14 | 48.83 | qfq | 3,406,839 | 168,283,126 | -1.92% |
| 2024-08-09 | 52.11 | 52.59 | 50.00 | 50.10 | 49.79 | qfq | 5,052,789 | 259,825,562 | -1.96% |
| 2024-08-08 | 49.98 | 51.99 | 49.75 | 51.10 | 50.78 | qfq | 5,623,614 | 287,838,441 | 1.75% |
| 2024-08-07 | 50.36 | 50.58 | 49.83 | 50.22 | 49.91 | qfq | 2,879,264 | 144,585,787 | -0.48% |
| 2024-08-06 | 50.80 | 51.00 | 49.80 | 50.46 | 50.14 | qfq | 4,226,963 | 212,551,101 | 1.20% |
| 2024-08-05 | 52.71 | 53.34 | 49.86 | 49.86 | 49.55 | qfq | 6,118,381 | 314,407,102 | -5.92% |
| 2024-08-02 | 53.50 | 54.78 | 52.80 | 53.00 | 52.67 | qfq | 5,846,131 | 313,709,526 | -2.16% |
| 2024-08-01 | 52.60 | 54.80 | 52.41 | 54.17 | 53.83 | qfq | 9,140,526 | 491,315,594 | 2.93% |
| 2024-07-31 | 50.42 | 52.68 | 50.29 | 52.63 | 52.30 | qfq | 8,304,719 | 429,516,732 | 4.18% |
| 2024-07-30 | 49.88 | 50.78 | 49.48 | 50.52 | 50.20 | qfq | 4,566,020 | 229,401,188 | 0.56% |
| 2024-07-29 | 50.58 | 51.53 | 49.57 | 50.24 | 49.93 | qfq | 5,981,203 | 301,161,575 | -1.26% |
| 2024-07-26 | 50.50 | 51.30 | 49.88 | 50.88 | 50.56 | qfq | 5,000,891 | 253,415,180 | 0.51% |
| 2024-07-25 | 50.75 | 51.27 | 50.32 | 50.62 | 50.30 | qfq | 4,468,028 | 226,648,746 | -1.06% |
| 2024-07-24 | 52.00 | 52.80 | 50.75 | 51.16 | 50.84 | qfq | 6,086,159 | 315,065,644 | -2.18% |
| 2024-07-23 | 54.30 | 54.53 | 52.26 | 52.30 | 51.97 | qfq | 7,765,708 | 413,620,725 | -4.60% |
| 2024-07-22 | 55.15 | 55.90 | 54.30 | 54.82 | 54.48 | qfq | 8,306,293 | 457,164,625 | -0.56% |
| 2024-07-19 | 54.20 | 55.79 | 53.92 | 55.13 | 54.78 | qfq | 12,922,649 | 710,784,921 | 0.90% |
| 2024-07-18 | 52.09 | 55.19 | 51.72 | 54.64 | 54.30 | qfq | 15,619,029 | 832,739,390 | 3.19% |
| 2024-07-17 | 53.86 | 55.30 | 52.90 | 52.95 | 52.62 | qfq | 18,499,175 | 998,395,061 | 2.38% |
| 2024-07-16 | 50.60 | 51.73 | 49.81 | 51.72 | 51.40 | qfq | 7,549,883 | 383,821,320 | 1.25% |
| 2024-07-15 | 51.50 | 52.36 | 50.37 | 51.08 | 50.76 | qfq | 6,968,011 | 356,661,761 | -1.58% |
| 2024-07-12 | 50.00 | 52.30 | 49.88 | 51.90 | 51.57 | qfq | 8,191,876 | 419,663,811 | 2.91% |
| 2024-07-11 | 51.60 | 51.64 | 49.80 | 50.43 | 50.11 | qfq | 8,016,234 | 405,229,309 | 0.04% |
| 2024-07-10 | 49.42 | 50.65 | 49.19 | 50.41 | 50.09 | qfq | 9,773,700 | 489,097,348 | 1.04% |
| 2024-07-09 | 47.32 | 49.89 | 47.31 | 49.89 | 49.58 | qfq | 12,014,068 | 586,450,074 | 4.57% |
| 2024-07-08 | 46.60 | 50.39 | 46.60 | 47.71 | 47.41 | qfq | 10,223,156 | 496,355,053 | 1.94% |
| 2024-07-05 | 47.32 | 47.32 | 45.75 | 46.80 | 46.51 | qfq | 6,132,101 | 285,141,041 | -1.56% |
| 2024-07-04 | 46.62 | 48.55 | 46.28 | 47.54 | 47.24 | qfq | 8,189,017 | 389,781,456 | 2.19% |
| 2024-07-03 | 46.12 | 47.19 | 45.22 | 46.52 | 46.23 | qfq | 5,001,357 | 231,292,503 | 0.63% |
| 2024-07-02 | 46.70 | 46.90 | 46.04 | 46.23 | 45.94 | qfq | 3,677,200 | 170,373,982 | -1.18% |
| 2024-07-01 | 47.99 | 47.99 | 45.80 | 46.78 | 46.49 | qfq | 5,607,440 | 261,840,247 | -1.64% |
| 2024-06-28 | 47.03 | 48.59 | 46.95 | 47.56 | 47.26 | qfq | 5,622,346 | 269,316,526 | 1.13% |
| 2024-06-27 | 48.05 | 48.69 | 47.00 | 47.03 | 46.74 | qfq | 4,808,242 | 229,415,965 | -3.17% |
| 2024-06-26 | 47.45 | 48.66 | 46.60 | 48.57 | 48.27 | qfq | 4,993,900 | 238,586,106 | 2.36% |
| 2024-06-25 | 49.71 | 49.88 | 46.95 | 47.45 | 47.15 | qfq | 7,881,147 | 378,361,929 | -4.28% |
| 2024-06-24 | 49.77 | 51.66 | 49.30 | 49.57 | 49.26 | qfq | 7,130,199 | 360,963,071 | -2.21% |
| 2024-06-21 | 50.80 | 51.03 | 49.32 | 50.69 | 50.37 | qfq | 6,905,566 | 347,648,460 | -1.95% |
| 2024-06-20 | 51.31 | 53.49 | 51.30 | 51.70 | 51.38 | qfq | 10,704,110 | 561,916,821 | -0.37% |
| 2024-06-19 | 51.15 | 52.36 | 50.56 | 51.89 | 51.56 | qfq | 9,628,434 | 496,543,640 | 1.86% |
| 2024-06-18 | 50.80 | 51.72 | 50.70 | 50.94 | 50.62 | qfq | 8,191,895 | 419,083,865 | -0.93% |
| 2024-06-17 | 49.68 | 51.50 | 49.66 | 51.42 | 51.10 | qfq | 10,760,208 | 547,682,669 | 2.94% |
| 2024-06-14 | 50.20 | 50.65 | 49.50 | 49.95 | 49.64 | qfq | 9,151,317 | 456,498,011 | -1.30% |
| 2024-06-13 | 52.20 | 54.30 | 50.51 | 50.61 | 50.29 | qfq | 14,642,074 | 767,515,631 | -3.38% |
| 2024-06-12 | 51.85 | 52.45 | 50.92 | 52.38 | 52.05 | qfq | 11,972,590 | 616,948,974 | -0.06% |
| 2024-06-11 | 48.70 | 53.26 | 48.52 | 52.41 | 52.08 | qfq | 16,964,867 | 867,892,002 | 7.27% |
| 2024-06-07 | 50.50 | 50.79 | 48.58 | 48.86 | 48.55 | qfq | 12,273,593 | 607,726,984 | -2.01% |
| 2024-06-06 | 47.82 | 50.20 | 47.74 | 49.86 | 49.35 | qfq | 16,919,784 | 827,648,777 | 5.30% |
| 2024-06-05 | 46.11 | 47.97 | 46.04 | 47.35 | 46.87 | qfq | 7,655,453 | 362,823,589 | 1.94% |
| 2024-06-04 | 46.82 | 47.08 | 45.68 | 46.45 | 45.97 | qfq | 5,208,400 | 240,487,893 | -1.67% |
| 2024-06-03 | 46.18 | 47.95 | 46.18 | 47.24 | 46.76 | qfq | 6,620,685 | 312,662,775 | 1.37% |
| 2024-05-31 | 46.50 | 47.12 | 46.38 | 46.60 | 46.12 | qfq | 4,475,774 | 209,128,318 | -0.34% |
| 2024-05-30 | 45.21 | 47.02 | 45.00 | 46.76 | 46.28 | qfq | 5,746,700 | 266,189,347 | 2.50% |
| 2024-05-29 | 45.41 | 46.47 | 45.25 | 45.62 | 45.15 | qfq | 3,944,809 | 181,077,770 | -0.11% |
| 2024-05-28 | 46.17 | 47.50 | 45.66 | 45.67 | 45.20 | qfq | 7,349,755 | 342,234,429 | -1.23% |
| 2024-05-27 | 44.42 | 46.30 | 43.36 | 46.24 | 45.77 | qfq | 6,711,699 | 300,446,469 | 3.42% |
| 2024-05-24 | 44.80 | 45.48 | 44.66 | 44.71 | 44.25 | qfq | 3,042,300 | 136,920,740 | -0.42% |
| 2024-05-23 | 46.61 | 46.61 | 44.80 | 44.90 | 44.44 | qfq | 5,820,272 | 264,079,575 | -3.65% |
| 2024-05-22 | 47.26 | 47.28 | 46.00 | 46.60 | 46.12 | qfq | 5,431,602 | 252,344,425 | -1.17% |
| 2024-05-21 | 46.29 | 47.63 | 45.60 | 47.15 | 46.67 | qfq | 5,886,533 | 275,148,512 | 1.86% |
| 2024-05-20 | 46.46 | 46.96 | 45.80 | 46.29 | 45.82 | qfq | 4,748,018 | 219,904,902 | -0.94% |
| 2024-05-17 | 45.73 | 46.75 | 45.61 | 46.73 | 46.25 | qfq | 4,703,600 | 217,432,716 | 2.25% |
| 2024-05-16 | 46.00 | 46.32 | 45.36 | 45.70 | 45.23 | qfq | 3,588,020 | 164,285,823 | -0.37% |
| 2024-05-15 | 46.15 | 47.06 | 45.80 | 45.87 | 45.40 | qfq | 3,522,143 | 163,695,457 | -0.86% |
| 2024-05-14 | 46.14 | 46.75 | 45.86 | 46.27 | 45.80 | qfq | 2,913,805 | 134,704,248 | 0.72% |
| 2024-05-13 | 46.45 | 46.97 | 45.80 | 45.94 | 45.47 | qfq | 3,900,051 | 180,304,353 | -2.61% |
| 2024-05-10 | 48.14 | 48.20 | 46.95 | 47.17 | 46.69 | qfq | 4,235,700 | 200,609,901 | -2.12% |
| 2024-05-09 | 46.44 | 48.50 | 46.44 | 48.19 | 47.70 | qfq | 6,318,503 | 302,828,628 | 3.43% |
| 2024-05-08 | 47.36 | 47.49 | 46.48 | 46.59 | 46.11 | qfq | 3,495,900 | 163,652,515 | -1.98% |
| 2024-05-07 | 48.33 | 48.68 | 47.23 | 47.53 | 47.04 | qfq | 5,829,200 | 278,787,757 | -2.30% |
| 2024-05-06 | 48.81 | 48.99 | 48.14 | 48.65 | 48.15 | qfq | 4,689,800 | 227,848,619 | 1.25% |
| 2024-04-30 | 48.78 | 48.78 | 48.00 | 48.05 | 47.56 | qfq | 4,336,218 | 209,360,679 | -1.54% |
| 2024-04-29 | 46.71 | 49.00 | 46.71 | 48.80 | 48.30 | qfq | 8,949,548 | 430,053,406 | 3.68% |
| 2024-04-26 | 46.17 | 47.35 | 45.81 | 47.07 | 46.59 | qfq | 8,961,480 | 419,375,693 | 1.05% |
| 2024-04-25 | 42.95 | 48.15 | 42.89 | 46.58 | 46.10 | qfq | 13,356,791 | 608,475,363 | 11.60% |
| 2024-04-24 | 41.51 | 41.85 | 41.11 | 41.74 | 41.31 | qfq | 2,610,335 | 108,442,873 | 0.92% |
| 2024-04-23 | 41.66 | 42.28 | 40.86 | 41.36 | 40.94 | qfq | 2,383,993 | 98,848,998 | -0.34% |
| 2024-04-22 | 40.87 | 41.99 | 40.26 | 41.50 | 41.08 | qfq | 2,746,500 | 113,434,210 | 0.73% |
| 2024-04-19 | 42.05 | 42.50 | 40.90 | 41.20 | 40.78 | qfq | 3,721,200 | 154,716,832 | -3.72% |
| 2024-04-18 | 42.11 | 43.49 | 41.50 | 42.79 | 42.35 | qfq | 4,884,095 | 208,415,604 | 0.26% |
| 2024-04-17 | 41.60 | 42.88 | 41.60 | 42.68 | 42.24 | qfq | 4,573,924 | 193,981,174 | 3.14% |
| 2024-04-16 | 42.82 | 43.25 | 41.38 | 41.38 | 40.96 | qfq | 5,160,053 | 217,756,508 | -5.29% |
| 2024-04-15 | 43.00 | 44.80 | 42.66 | 43.69 | 43.24 | qfq | 5,790,443 | 253,232,656 | 0.60% |
| 2024-04-12 | 44.99 | 46.95 | 43.42 | 43.43 | 42.99 | qfq | 8,599,104 | 387,665,239 | 2.74% |
| 2024-04-11 | 42.18 | 42.95 | 42.02 | 42.27 | 41.84 | qfq | 2,112,356 | 89,776,985 | -0.07% |
| 2024-04-10 | 44.02 | 44.13 | 42.01 | 42.30 | 41.87 | qfq | 2,482,544 | 105,983,349 | -3.20% |
| 2024-04-09 | 42.53 | 43.76 | 42.53 | 43.70 | 43.25 | qfq | 2,471,105 | 106,838,255 | 2.85% |
| 2024-04-08 | 43.94 | 43.96 | 42.41 | 42.49 | 42.06 | qfq | 2,635,857 | 113,889,115 | -3.39% |
| 2024-04-03 | 45.15 | 45.25 | 43.90 | 43.98 | 43.53 | qfq | 2,564,050 | 113,753,274 | -1.79% |
| 2024-04-02 | 45.35 | 45.41 | 44.15 | 44.78 | 44.32 | qfq | 2,468,787 | 110,337,456 | -1.63% |
| 2024-04-01 | 44.88 | 45.88 | 44.88 | 45.52 | 45.05 | qfq | 2,935,802 | 133,373,461 | 2.02% |
| 2024-03-29 | 44.60 | 44.78 | 43.29 | 44.62 | 44.16 | qfq | 3,652,600 | 160,596,763 | 0.04% |
| 2024-03-28 | 44.35 | 45.47 | 44.01 | 44.60 | 44.14 | qfq | 3,895,372 | 174,111,915 | 0.54% |
| 2024-03-27 | 46.60 | 47.13 | 44.32 | 44.36 | 43.91 | qfq | 4,299,834 | 194,595,289 | -4.85% |
| 2024-03-26 | 47.21 | 48.10 | 46.16 | 46.62 | 46.14 | qfq | 3,437,172 | 161,505,588 | -1.04% |
| 2024-03-25 | 49.05 | 49.25 | 47.00 | 47.11 | 46.63 | qfq | 4,378,500 | 211,024,807 | -4.44% |
| 2024-03-22 | 49.42 | 50.20 | 48.95 | 49.30 | 48.80 | qfq | 3,768,798 | 187,056,806 | -0.34% |
| 2024-03-21 | 49.79 | 50.66 | 49.42 | 49.47 | 48.96 | qfq | 3,584,989 | 179,156,631 | -0.68% |
| 2024-03-20 | 49.45 | 50.07 | 49.02 | 49.81 | 49.30 | qfq | 3,323,012 | 164,758,684 | 0.79% |
| 2024-03-19 | 49.72 | 50.07 | 49.20 | 49.42 | 48.91 | qfq | 3,346,875 | 166,370,142 | -0.68% |
| 2024-03-18 | 48.89 | 49.85 | 48.60 | 49.76 | 49.25 | qfq | 3,736,676 | 184,349,567 | 1.80% |
| 2024-03-15 | 48.90 | 48.97 | 47.91 | 48.88 | 48.38 | qfq | 3,068,252 | 148,765,563 | 0.72% |
| 2024-03-14 | 49.12 | 49.60 | 48.03 | 48.53 | 48.03 | qfq | 3,672,842 | 179,067,097 | -1.78% |
| 2024-03-13 | 49.94 | 50.49 | 49.32 | 49.41 | 48.90 | qfq | 4,568,700 | 227,562,128 | -1.18% |
| 2024-03-12 | 48.33 | 51.80 | 48.10 | 50.00 | 49.49 | qfq | 7,679,333 | 386,637,930 | 3.11% |
| 2024-03-11 | 46.66 | 48.50 | 46.37 | 48.49 | 47.99 | qfq | 5,193,113 | 247,815,368 | 2.86% |
| 2024-03-08 | 46.17 | 47.30 | 46.03 | 47.14 | 46.66 | qfq | 3,416,914 | 159,727,231 | 1.66% |
| 2024-03-07 | 47.50 | 48.30 | 46.37 | 46.37 | 45.90 | qfq | 4,105,087 | 194,474,651 | -0.94% |
| 2024-03-06 | 47.25 | 47.64 | 46.10 | 46.81 | 46.33 | qfq | 3,642,451 | 170,611,310 | -1.47% |
| 2024-03-05 | 47.98 | 48.41 | 47.11 | 47.51 | 47.02 | qfq | 4,399,253 | 209,667,634 | -2.14% |
| 2024-03-04 | 48.35 | 48.74 | 47.28 | 48.55 | 48.05 | qfq | 6,264,091 | 301,861,655 | -0.06% |
| 2024-03-01 | 47.20 | 48.88 | 46.85 | 48.58 | 48.08 | qfq | 7,459,424 | 358,960,939 | 3.21% |
| 2024-02-29 | 44.04 | 47.39 | 44.04 | 47.07 | 46.59 | qfq | 7,407,149 | 344,441,380 | 6.25% |
| 2024-02-28 | 47.36 | 48.36 | 44.30 | 44.30 | 43.85 | qfq | 7,247,968 | 337,563,627 | -6.48% |
| 2024-02-27 | 45.44 | 47.37 | 45.43 | 47.37 | 46.89 | qfq | 5,721,647 | 265,744,361 | 3.14% |
| 2024-02-26 | 45.05 | 46.66 | 44.77 | 45.93 | 45.46 | qfq | 5,145,602 | 234,903,554 | 1.98% |
| 2024-02-23 | 44.92 | 45.33 | 43.90 | 45.04 | 44.58 | qfq | 4,934,653 | 219,872,660 | 1.21% |
| 2024-02-22 | 42.91 | 44.87 | 42.91 | 44.50 | 44.04 | qfq | 5,459,332 | 240,934,260 | 3.42% |
| 2024-02-21 | 42.20 | 44.59 | 41.91 | 43.03 | 42.59 | qfq | 5,071,877 | 220,086,139 | 1.34% |
| 2024-02-20 | 42.31 | 42.78 | 41.84 | 42.46 | 42.03 | qfq | 3,851,124 | 162,720,794 | -1.03% |
| 2024-02-19 | 43.60 | 43.75 | 42.00 | 42.90 | 42.46 | qfq | 5,110,974 | 218,437,558 | 0.54% |
| 2024-02-08 | 42.00 | 44.11 | 41.44 | 42.67 | 42.23 | qfq | 6,567,037 | 283,594,814 | 3.42% |
| 2024-02-07 | 38.00 | 41.77 | 38.00 | 41.26 | 40.84 | qfq | 7,399,712 | 301,524,804 | 8.72% |
| 2024-02-06 | 34.77 | 37.96 | 34.60 | 37.95 | 37.56 | qfq | 6,939,487 | 254,003,593 | 8.43% |
| 2024-02-05 | 37.58 | 37.81 | 33.44 | 35.00 | 34.64 | qfq | 7,321,550 | 258,671,642 | -7.55% |
| 2024-02-02 | 39.54 | 39.98 | 36.59 | 37.86 | 37.47 | qfq | 5,353,998 | 204,696,341 | -4.25% |
| 2024-02-01 | 39.72 | 40.61 | 38.94 | 39.54 | 39.14 | qfq | 4,122,600 | 163,747,671 | 0.41% |
| 2024-01-31 | 41.23 | 41.62 | 39.36 | 39.38 | 38.98 | qfq | 3,820,900 | 154,229,200 | -4.95% |
| 2024-01-30 | 43.84 | 43.84 | 41.30 | 41.43 | 41.01 | qfq | 5,095,591 | 215,005,026 | -5.50% |
| 2024-01-29 | 44.95 | 45.65 | 43.51 | 43.84 | 43.39 | qfq | 2,784,500 | 123,207,285 | -2.47% |
| 2024-01-26 | 46.94 | 46.94 | 44.68 | 44.95 | 44.49 | qfq | 4,113,952 | 187,549,299 | -4.56% |
| 2024-01-25 | 45.66 | 47.18 | 44.90 | 47.10 | 46.62 | qfq | 2,593,071 | 120,417,025 | 3.13% |
| 2024-01-24 | 46.33 | 46.39 | 44.05 | 45.67 | 45.20 | qfq | 3,020,788 | 136,220,406 | -0.85% |
| 2024-01-23 | 45.01 | 46.29 | 44.58 | 46.06 | 45.59 | qfq | 2,990,715 | 136,578,863 | 2.36% |
| 2024-01-22 | 47.98 | 48.30 | 44.51 | 45.00 | 44.54 | qfq | 2,840,354 | 131,453,855 | -6.09% |
| 2024-01-19 | 48.50 | 49.23 | 47.89 | 47.92 | 47.43 | qfq | 1,690,201 | 81,756,258 | -1.20% |
| 2024-01-18 | 47.79 | 48.53 | 46.47 | 48.50 | 48.00 | qfq | 3,329,275 | 157,447,842 | 1.53% |
| 2024-01-17 | 50.06 | 50.12 | 47.77 | 47.77 | 47.28 | qfq | 2,351,650 | 114,634,615 | -4.52% |
| 2024-01-16 | 50.68 | 50.79 | 49.49 | 50.03 | 49.52 | qfq | 1,779,900 | 89,074,434 | -1.30% |
| 2024-01-15 | 50.90 | 51.80 | 50.34 | 50.69 | 50.17 | qfq | 1,585,000 | 80,820,634 | -0.84% |
| 2024-01-12 | 51.15 | 51.67 | 50.92 | 51.12 | 50.60 | qfq | 1,266,400 | 64,860,104 | -0.43% |
| 2024-01-11 | 50.13 | 51.89 | 50.07 | 51.34 | 50.81 | qfq | 2,141,765 | 109,361,061 | 2.31% |
| 2024-01-10 | 50.46 | 51.19 | 48.95 | 50.18 | 49.67 | qfq | 1,991,312 | 99,954,459 | -0.63% |
| 2024-01-09 | 50.88 | 51.79 | 50.00 | 50.50 | 49.98 | qfq | 2,886,594 | 146,922,918 | 0.56% |
| 2024-01-08 | 52.50 | 52.50 | 50.08 | 50.22 | 49.71 | qfq | 3,397,861 | 173,637,135 | -4.45% |
| 2024-01-05 | 55.93 | 56.25 | 51.20 | 52.56 | 52.02 | qfq | 5,237,467 | 279,543,057 | -6.01% |
| 2024-01-04 | 56.81 | 57.09 | 55.47 | 55.92 | 55.35 | qfq | 1,770,759 | 99,160,971 | -1.55% |
| 2024-01-03 | 57.85 | 58.17 | 56.31 | 56.80 | 56.22 | qfq | 1,935,722 | 110,613,403 | -2.37% |
| 2024-01-02 | 58.81 | 59.24 | 57.98 | 58.18 | 57.58 | qfq | 2,396,518 | 140,487,998 | -0.68% |
| 2023-12-29 | 56.78 | 59.00 | 56.51 | 58.58 | 57.98 | qfq | 4,269,295 | 248,623,997 | 3.55% |
| 2023-12-28 | 55.21 | 56.76 | 54.70 | 56.57 | 55.99 | qfq | 2,305,791 | 129,414,352 | 2.72% |
| 2023-12-27 | 54.75 | 55.89 | 54.43 | 55.07 | 54.51 | qfq | 2,105,818 | 116,232,956 | 0.81% |
| 2023-12-26 | 55.60 | 55.80 | 54.20 | 54.63 | 54.07 | qfq | 1,426,902 | 78,040,477 | -1.74% |
| 2023-12-25 | 55.56 | 56.26 | 55.00 | 55.60 | 55.03 | qfq | 951,902 | 52,958,454 | 0.22% |
| 2023-12-22 | 56.50 | 56.51 | 55.30 | 55.48 | 54.91 | qfq | 2,014,572 | 112,296,922 | -1.39% |
| 2023-12-21 | 56.69 | 57.18 | 55.84 | 56.26 | 55.68 | qfq | 1,835,084 | 103,427,170 | -0.71% |
| 2023-12-20 | 57.39 | 57.39 | 56.56 | 56.66 | 56.08 | qfq | 1,248,957 | 70,976,978 | -0.72% |
| 2023-12-19 | 56.99 | 57.88 | 56.50 | 57.07 | 56.49 | qfq | 1,313,218 | 74,902,783 | 0.40% |
| 2023-12-18 | 58.78 | 58.78 | 56.30 | 56.84 | 56.26 | qfq | 2,249,903 | 129,076,240 | -3.23% |
| 2023-12-15 | 59.28 | 59.65 | 58.49 | 58.74 | 58.14 | qfq | 1,250,217 | 73,793,206 | -0.86% |
| 2023-12-14 | 59.88 | 60.39 | 59.25 | 59.25 | 58.64 | qfq | 1,266,726 | 75,642,287 | -0.85% |
| 2023-12-13 | 59.99 | 61.03 | 59.68 | 59.76 | 59.15 | qfq | 1,953,344 | 117,929,662 | -0.48% |
| 2023-12-12 | 60.00 | 60.30 | 59.57 | 60.05 | 59.44 | qfq | 1,642,724 | 98,554,943 | 0.10% |
| 2023-12-11 | 58.35 | 60.20 | 57.79 | 59.99 | 59.38 | qfq | 2,386,908 | 140,782,728 | 2.20% |
| 2023-12-08 | 59.18 | 59.88 | 58.22 | 58.70 | 58.10 | qfq | 2,792,488 | 164,584,760 | -0.84% |
| 2023-12-07 | 59.40 | 59.90 | 58.80 | 59.20 | 58.59 | qfq | 1,191,330 | 70,561,461 | -0.65% |
| 2023-12-06 | 59.44 | 60.04 | 59.38 | 59.59 | 58.98 | qfq | 1,168,420 | 69,669,494 | 0.20% |
| 2023-12-05 | 60.54 | 60.56 | 59.45 | 59.47 | 58.86 | qfq | 1,390,000 | 83,368,433 | -2.11% |
| 2023-12-04 | 61.23 | 61.68 | 60.70 | 60.75 | 60.13 | qfq | 1,332,450 | 81,375,511 | -0.54% |
| 2023-12-01 | 60.19 | 61.28 | 59.94 | 61.08 | 60.45 | qfq | 1,640,333 | 99,471,965 | 1.48% |
| 2023-11-30 | 61.60 | 61.60 | 59.82 | 60.19 | 59.57 | qfq | 1,889,660 | 114,281,038 | -2.21% |
| 2023-11-29 | 61.95 | 62.58 | 61.48 | 61.55 | 60.92 | qfq | 1,394,732 | 86,443,892 | -0.65% |
| 2023-11-28 | 62.01 | 62.48 | 61.46 | 61.95 | 61.32 | qfq | 1,464,135 | 90,618,296 | -0.26% |
| 2023-11-27 | 60.70 | 62.46 | 60.25 | 62.11 | 61.47 | qfq | 2,969,729 | 182,873,202 | 2.15% |
| 2023-11-24 | 62.49 | 62.49 | 60.66 | 60.80 | 60.18 | qfq | 2,053,021 | 125,560,383 | -2.69% |
| 2023-11-23 | 61.95 | 62.63 | 61.32 | 62.48 | 61.84 | qfq | 1,773,446 | 110,047,975 | 0.51% |
| 2023-11-22 | 62.97 | 63.25 | 61.97 | 62.16 | 61.52 | qfq | 1,887,843 | 117,975,339 | -1.33% |
| 2023-11-21 | 63.99 | 64.36 | 62.90 | 63.00 | 62.36 | qfq | 2,595,738 | 165,242,590 | -1.61% |
| 2023-11-20 | 63.80 | 65.37 | 63.42 | 64.03 | 63.37 | qfq | 3,686,257 | 236,781,531 | 0.99% |
| 2023-11-17 | 62.40 | 64.15 | 62.40 | 63.40 | 62.75 | qfq | 2,768,815 | 175,334,355 | 1.57% |
| 2023-11-16 | 63.27 | 63.88 | 62.39 | 62.42 | 61.78 | qfq | 3,011,769 | 189,126,508 | -1.65% |
| 2023-11-15 | 65.01 | 65.10 | 63.35 | 63.47 | 62.82 | qfq | 3,740,212 | 239,047,304 | -1.34% |
| 2023-11-14 | 64.00 | 65.12 | 63.80 | 64.33 | 63.67 | qfq | 3,082,268 | 198,610,745 | 0.19% |
| 2023-11-13 | 64.44 | 65.33 | 63.80 | 64.21 | 63.55 | qfq | 2,278,862 | 146,299,590 | 0.47% |
| 2023-11-10 | 65.00 | 66.01 | 63.75 | 63.91 | 63.26 | qfq | 3,754,008 | 242,837,455 | -1.60% |
| 2023-11-09 | 65.50 | 66.66 | 64.88 | 64.95 | 64.29 | qfq | 4,834,172 | 317,608,709 | 0.12% |
| 2023-11-08 | 64.05 | 65.88 | 63.45 | 64.87 | 64.21 | qfq | 4,540,173 | 294,010,969 | 1.42% |
| 2023-11-07 | 63.85 | 65.15 | 63.63 | 63.96 | 63.31 | qfq | 3,002,601 | 192,589,691 | -0.42% |
| 2023-11-06 | 63.50 | 64.68 | 63.00 | 64.23 | 63.57 | qfq | 4,669,905 | 298,726,779 | 2.60% |
| 2023-11-03 | 60.23 | 63.28 | 60.06 | 62.60 | 61.96 | qfq | 5,214,633 | 322,374,439 | 3.97% |
| 2023-11-02 | 62.26 | 62.88 | 60.20 | 60.21 | 59.59 | qfq | 2,814,880 | 172,023,897 | -2.59% |
| 2023-11-01 | 61.69 | 62.70 | 61.52 | 61.81 | 61.18 | qfq | 2,077,818 | 128,877,479 | -0.31% |
| 2023-10-31 | 62.81 | 63.50 | 61.44 | 62.00 | 61.37 | qfq | 3,001,151 | 186,384,396 | -1.18% |
| 2023-10-30 | 60.00 | 63.18 | 59.71 | 62.74 | 62.10 | qfq | 4,865,105 | 301,783,267 | 3.67% |
| 2023-10-27 | 58.70 | 61.10 | 58.00 | 60.52 | 59.90 | qfq | 4,325,747 | 257,622,690 | 2.93% |
| 2023-10-26 | 59.44 | 59.60 | 58.00 | 58.80 | 58.20 | qfq | 2,803,379 | 164,472,918 | -1.49% |
| 2023-10-25 | 60.63 | 61.23 | 58.92 | 59.69 | 59.08 | qfq | 3,598,472 | 214,598,051 | -1.49% |
| 2023-10-24 | 58.62 | 61.16 | 57.70 | 60.59 | 59.97 | qfq | 4,557,914 | 271,990,237 | 3.64% |
| 2023-10-23 | 59.74 | 59.74 | 56.30 | 58.46 | 57.86 | qfq | 4,623,075 | 267,342,813 | -3.63% |
| 2023-10-20 | 62.61 | 63.37 | 60.03 | 60.66 | 60.04 | qfq | 4,070,923 | 249,059,403 | -3.68% |
| 2023-10-19 | 62.80 | 65.39 | 62.60 | 62.98 | 62.34 | qfq | 3,827,733 | 244,571,788 | -1.11% |
| 2023-10-18 | 64.41 | 66.11 | 63.69 | 63.69 | 63.04 | qfq | 4,237,520 | 275,612,358 | -2.15% |
| 2023-10-17 | 63.42 | 65.85 | 62.89 | 65.09 | 64.42 | qfq | 4,046,368 | 261,335,032 | 2.63% |
| 2023-10-16 | 66.21 | 66.56 | 62.80 | 63.42 | 62.77 | qfq | 4,961,049 | 317,791,212 | -4.82% |
| 2023-10-13 | 64.88 | 67.47 | 64.23 | 66.63 | 65.95 | qfq | 6,600,110 | 438,416,595 | 2.70% |
| 2023-10-12 | 63.52 | 64.88 | 62.62 | 64.88 | 64.22 | qfq | 4,877,348 | 311,148,546 | 2.14% |
| 2023-10-11 | 63.50 | 63.80 | 62.30 | 63.52 | 62.87 | qfq | 3,591,886 | 226,981,303 | 1.07% |
| 2023-10-10 | 62.60 | 63.60 | 62.49 | 62.85 | 62.21 | qfq | 2,655,302 | 167,240,012 | 0.32% |
| 2023-10-09 | 62.10 | 63.99 | 62.10 | 62.65 | 62.01 | qfq | 3,828,567 | 240,863,055 | 0.90% |
| 2023-09-28 | 61.77 | 63.38 | 60.90 | 62.09 | 61.45 | qfq | 3,744,017 | 232,498,822 | 0.53% |
| 2023-09-27 | 61.55 | 63.19 | 61.55 | 61.76 | 61.13 | qfq | 2,362,123 | 147,182,725 | -0.35% |
| 2023-09-26 | 62.70 | 62.70 | 61.30 | 61.98 | 61.35 | qfq | 3,134,497 | 194,405,372 | -1.46% |
| 2023-09-25 | 63.30 | 63.30 | 61.72 | 62.90 | 62.26 | qfq | 4,210,783 | 263,488,340 | -1.52% |
| 2023-09-22 | 62.99 | 63.91 | 62.36 | 63.87 | 63.22 | qfq | 4,401,068 | 277,774,015 | 0.88% |
| 2023-09-21 | 63.65 | 64.70 | 63.05 | 63.31 | 62.66 | qfq | 2,423,211 | 154,283,138 | -1.20% |
| 2023-09-20 | 64.52 | 65.61 | 64.08 | 64.08 | 63.42 | qfq | 2,807,711 | 181,782,294 | -1.43% |
| 2023-09-19 | 64.05 | 66.20 | 62.75 | 65.01 | 64.34 | qfq | 5,473,982 | 353,107,110 | 0.56% |
| 2023-09-18 | 65.89 | 66.48 | 63.77 | 64.65 | 63.99 | qfq | 5,974,696 | 386,857,412 | -2.94% |
| 2023-09-15 | 64.65 | 68.66 | 64.20 | 66.61 | 65.93 | qfq | 8,769,945 | 585,484,830 | 3.03% |
| 2023-09-14 | 64.85 | 64.97 | 63.57 | 64.65 | 63.99 | qfq | 3,604,831 | 231,204,998 | -0.35% |
| 2023-09-13 | 64.10 | 65.65 | 64.00 | 64.88 | 64.22 | qfq | 4,780,532 | 310,166,839 | 0.28% |
| 2023-09-12 | 65.47 | 65.77 | 64.20 | 64.70 | 64.04 | qfq | 5,106,287 | 331,595,393 | -1.02% |
| 2023-09-11 | 65.04 | 66.10 | 63.95 | 65.37 | 64.70 | qfq | 8,544,161 | 555,507,910 | -0.05% |
| 2023-09-08 | 62.57 | 67.66 | 62.10 | 65.40 | 64.73 | qfq | 11,874,811 | 782,805,458 | 4.19% |
| 2023-09-07 | 65.38 | 65.64 | 62.60 | 62.77 | 62.13 | qfq | 9,242,065 | 590,228,011 | -4.42% |
| 2023-09-06 | 59.38 | 66.46 | 59.33 | 65.67 | 65.00 | qfq | 14,227,165 | 901,889,255 | 10.67% |
| 2023-09-05 | 59.60 | 60.32 | 58.87 | 59.34 | 58.73 | qfq | 4,086,624 | 243,934,018 | 0.15% |
| 2023-09-04 | 59.63 | 59.90 | 58.41 | 59.25 | 58.64 | qfq | 3,036,317 | 178,860,170 | 0.61% |
| 2023-09-01 | 59.75 | 60.60 | 58.75 | 58.89 | 58.29 | qfq | 3,957,535 | 235,414,625 | -1.49% |
| 2023-08-31 | 57.68 | 61.38 | 57.45 | 59.78 | 59.17 | qfq | 8,741,485 | 524,092,153 | 3.32% |
| 2023-08-30 | 57.68 | 59.22 | 57.55 | 57.86 | 57.27 | qfq | 4,197,581 | 244,666,295 | 1.08% |
| 2023-08-29 | 54.00 | 57.79 | 53.87 | 57.24 | 56.65 | qfq | 5,067,760 | 285,719,157 | 6.00% |
| 2023-08-28 | 57.50 | 58.32 | 53.61 | 54.00 | 53.45 | qfq | 4,602,698 | 257,221,495 | -1.23% |
| 2023-08-25 | 56.50 | 56.50 | 54.20 | 54.67 | 54.11 | qfq | 2,781,206 | 153,397,926 | -3.53% |
| 2023-08-24 | 56.50 | 57.50 | 55.92 | 56.67 | 56.09 | qfq | 1,953,845 | 110,954,217 | 0.98% |
| 2023-08-23 | 57.18 | 57.44 | 56.01 | 56.12 | 55.55 | qfq | 1,561,198 | 88,523,050 | -1.94% |
| 2023-08-22 | 57.05 | 57.55 | 55.58 | 57.23 | 56.64 | qfq | 2,814,689 | 159,393,959 | 1.06% |
| 2023-08-21 | 57.31 | 57.84 | 56.63 | 56.63 | 56.05 | qfq | 2,250,008 | 128,688,990 | -1.70% |
| 2023-08-18 | 58.53 | 59.47 | 57.60 | 57.61 | 57.02 | qfq | 1,682,238 | 98,521,819 | -1.59% |
| 2023-08-17 | 58.16 | 58.95 | 57.74 | 58.54 | 57.94 | qfq | 1,938,476 | 113,356,284 | 0.12% |
| 2023-08-16 | 58.39 | 58.90 | 57.30 | 58.47 | 57.87 | qfq | 2,553,488 | 148,434,432 | -0.56% |
| 2023-08-15 | 60.37 | 60.88 | 57.60 | 58.80 | 58.20 | qfq | 3,643,293 | 214,123,680 | -2.55% |
| 2023-08-14 | 59.80 | 60.50 | 59.63 | 60.34 | 59.72 | qfq | 1,635,785 | 98,317,628 | -0.20% |
| 2023-08-11 | 63.10 | 63.30 | 59.79 | 60.46 | 59.84 | qfq | 4,249,141 | 259,511,779 | -4.37% |
| 2023-08-10 | 63.35 | 63.82 | 63.00 | 63.22 | 62.57 | qfq | 1,027,262 | 65,117,736 | -0.21% |
| 2023-08-09 | 63.59 | 63.93 | 62.76 | 63.35 | 62.70 | qfq | 1,552,645 | 97,998,280 | -0.69% |
| 2023-08-08 | 63.91 | 64.26 | 63.44 | 63.79 | 63.14 | qfq | 1,283,146 | 81,876,110 | -0.61% |
| 2023-08-07 | 64.01 | 64.51 | 63.70 | 64.18 | 63.52 | qfq | 1,395,649 | 89,376,240 | 0.12% |
| 2023-08-04 | 64.39 | 64.79 | 63.44 | 64.10 | 63.44 | qfq | 1,921,881 | 123,141,900 | -0.31% |
| 2023-08-03 | 64.57 | 65.19 | 64.03 | 64.30 | 63.64 | qfq | 1,667,533 | 107,455,952 | -0.99% |
| 2023-08-02 | 63.70 | 65.29 | 63.69 | 64.94 | 64.28 | qfq | 2,440,908 | 158,154,037 | 1.17% |
| 2023-08-01 | 64.60 | 64.75 | 64.05 | 64.19 | 63.53 | qfq | 1,637,258 | 105,390,801 | -0.02% |
| 2023-07-31 | 63.46 | 64.80 | 62.94 | 64.20 | 63.54 | qfq | 2,463,180 | 157,622,148 | 1.49% |
| 2023-07-28 | 63.80 | 64.51 | 62.96 | 63.26 | 62.61 | qfq | 3,182,023 | 202,040,568 | -1.49% |
| 2023-07-27 | 65.72 | 65.74 | 63.88 | 64.22 | 63.56 | qfq | 2,138,808 | 138,551,215 | -1.73% |
| 2023-07-26 | 64.90 | 65.47 | 64.35 | 65.35 | 64.68 | qfq | 2,532,108 | 164,762,052 | 0.40% |
| 2023-07-25 | 63.68 | 65.44 | 63.39 | 65.09 | 64.42 | qfq | 3,112,649 | 200,748,910 | 3.33% |
| 2023-07-24 | 64.00 | 64.00 | 62.62 | 62.99 | 62.35 | qfq | 2,729,359 | 172,268,781 | -1.93% |
| 2023-07-21 | 64.11 | 64.56 | 63.20 | 64.23 | 63.57 | qfq | 1,931,728 | 123,536,306 | 0.19% |
| 2023-07-20 | 64.91 | 65.27 | 64.00 | 64.11 | 63.45 | qfq | 2,227,039 | 143,863,487 | -1.22% |
| 2023-07-19 | 65.66 | 66.53 | 64.80 | 64.90 | 64.24 | qfq | 2,117,117 | 138,143,879 | -1.62% |
| 2023-07-18 | 65.58 | 67.34 | 65.55 | 65.97 | 65.29 | qfq | 2,847,670 | 189,487,666 | 0.59% |