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
国科微300672.SZ
最近收盘价158.002026-07-17
最近交易日2026-07-17
成交量（股）16,860,835
成交额（元）2,837,218,140
日线记录717
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 |
|---|---|---|---|---|---|---|---|
| 2025-06-09 | 2025-06-16 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-05 | 2024-06-12 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 717 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 | 185.21 | 186.00 | 156.89 | 158.00 | 158.00 | qfq | 16,860,835 | 2,837,218,140 | -13.33% |
| 2026-07-16 | 201.63 | 203.00 | 181.31 | 182.30 | 182.30 | qfq | 15,454,462 | 2,947,730,544 | -11.21% |
| 2026-07-15 | 215.00 | 222.94 | 204.00 | 205.32 | 205.32 | qfq | 9,605,370 | 2,049,046,444 | -2.27% |
| 2026-07-14 | 214.16 | 216.00 | 198.00 | 210.08 | 210.08 | qfq | 10,429,234 | 2,166,783,476 | 1.51% |
| 2026-07-13 | 238.00 | 243.62 | 203.00 | 206.95 | 206.95 | qfq | 16,301,614 | 3,585,314,906 | -14.27% |
| 2026-07-10 | 256.01 | 258.00 | 241.39 | 241.39 | 241.39 | qfq | 9,305,188 | 2,326,306,704 | -5.49% |
| 2026-07-09 | 240.03 | 256.80 | 237.03 | 255.40 | 255.40 | qfq | 8,354,976 | 2,061,554,286 | 8.68% |
| 2026-07-08 | 249.02 | 254.50 | 229.57 | 235.00 | 235.00 | qfq | 7,479,333 | 1,786,805,115 | -4.67% |
| 2026-07-07 | 257.00 | 257.57 | 240.02 | 246.50 | 246.50 | qfq | 7,524,039 | 1,871,002,541 | -4.70% |
| 2026-07-06 | 268.00 | 277.00 | 250.88 | 258.67 | 258.67 | qfq | 8,044,755 | 2,106,163,402 | -2.24% |
| 2026-07-03 | 265.01 | 276.68 | 253.09 | 264.60 | 264.60 | qfq | 8,633,375 | 2,280,232,662 | -1.70% |
| 2026-07-02 | 277.44 | 294.90 | 267.31 | 269.18 | 269.18 | qfq | 10,021,310 | 2,795,272,470 | -6.57% |
| 2026-07-01 | 292.70 | 308.51 | 283.66 | 288.11 | 288.11 | qfq | 9,585,104 | 2,820,836,915 | -2.34% |
| 2026-06-30 | 283.50 | 308.00 | 273.50 | 295.00 | 295.00 | qfq | 10,376,619 | 3,010,528,784 | 3.43% |
| 2026-06-29 | 303.35 | 306.60 | 271.00 | 285.21 | 285.21 | qfq | 12,578,993 | 3,627,569,506 | -2.36% |
| 2026-06-26 | 307.69 | 315.18 | 290.80 | 292.10 | 292.10 | qfq | 11,115,562 | 3,367,225,588 | -5.27% |
| 2026-06-25 | 313.00 | 325.60 | 302.88 | 308.35 | 308.35 | qfq | 13,077,795 | 4,092,463,415 | 0.39% |
| 2026-06-24 | 300.00 | 313.88 | 290.50 | 307.15 | 307.15 | qfq | 8,893,740 | 2,702,314,947 | 1.24% |
| 2026-06-23 | 312.04 | 324.00 | 300.00 | 303.39 | 303.39 | qfq | 10,287,335 | 3,205,499,818 | -3.74% |
| 2026-06-22 | 335.00 | 337.00 | 293.43 | 315.19 | 315.19 | qfq | 17,903,517 | 5,571,071,272 | -4.65% |
| 2026-06-18 | 322.05 | 342.21 | 318.50 | 330.55 | 330.55 | qfq | 12,200,714 | 4,026,203,573 | 1.61% |
| 2026-06-17 | 294.00 | 332.46 | 287.03 | 325.30 | 325.30 | qfq | 15,013,340 | 4,658,763,983 | 8.43% |
| 2026-06-16 | 295.01 | 303.80 | 286.00 | 300.00 | 300.00 | qfq | 12,510,623 | 3,694,168,778 | 3.36% |
| 2026-06-15 | 273.72 | 291.51 | 265.33 | 290.26 | 290.26 | qfq | 10,288,481 | 2,912,172,545 | 8.18% |
| 2026-06-12 | 280.10 | 288.88 | 267.21 | 268.30 | 268.30 | qfq | 13,145,146 | 3,629,377,683 | -0.33% |
| 2026-06-11 | 273.00 | 277.40 | 264.45 | 269.20 | 269.20 | qfq | 6,598,368 | 1,774,848,228 | -1.93% |
| 2026-06-10 | 279.37 | 289.70 | 269.80 | 274.49 | 274.49 | qfq | 9,568,587 | 2,643,134,940 | -3.23% |
| 2026-06-09 | 286.02 | 289.97 | 276.70 | 283.65 | 283.65 | qfq | 7,876,251 | 2,232,484,353 | 2.51% |
| 2026-06-08 | 277.99 | 291.00 | 273.03 | 276.70 | 276.70 | qfq | 11,200,351 | 3,145,775,214 | -7.46% |
| 2026-06-05 | 310.00 | 315.29 | 297.00 | 299.00 | 299.00 | qfq | 9,592,708 | 2,931,304,075 | -5.84% |
| 2026-06-04 | 299.97 | 321.99 | 295.66 | 317.56 | 317.56 | qfq | 11,233,253 | 3,532,453,976 | 4.50% |
| 2026-06-03 | 308.66 | 319.49 | 294.00 | 303.89 | 303.89 | qfq | 13,470,954 | 4,133,978,128 | -3.32% |
| 2026-06-02 | 318.82 | 321.82 | 296.00 | 314.32 | 314.32 | qfq | 13,979,595 | 4,306,848,979 | 0.56% |
| 2026-06-01 | 338.50 | 345.29 | 312.00 | 312.58 | 312.58 | qfq | 10,302,996 | 3,326,714,343 | -4.98% |
| 2026-05-29 | 351.00 | 358.98 | 321.00 | 328.97 | 328.97 | qfq | 14,136,355 | 4,725,939,464 | -5.61% |
| 2026-05-28 | 351.00 | 357.88 | 336.00 | 348.51 | 348.51 | qfq | 11,563,507 | 4,003,847,405 | -0.71% |
| 2026-05-27 | 348.28 | 376.80 | 340.00 | 351.00 | 351.00 | qfq | 13,768,226 | 4,930,314,641 | 5.75% |
| 2026-05-26 | 325.00 | 334.98 | 316.66 | 331.92 | 331.92 | qfq | 11,401,449 | 3,726,182,884 | -0.38% |
| 2026-05-25 | 303.00 | 339.00 | 293.01 | 333.20 | 333.20 | qfq | 19,694,641 | 6,146,748,510 | 12.29% |
| 2026-05-22 | 265.12 | 304.99 | 247.00 | 296.73 | 296.73 | qfq | 22,765,394 | 6,250,123,605 | 14.16% |
| 2026-05-21 | 266.98 | 286.66 | 258.50 | 259.92 | 259.92 | qfq | 17,422,432 | 4,759,898,452 | -1.84% |
| 2026-05-20 | 240.00 | 266.80 | 239.20 | 264.79 | 264.79 | qfq | 12,800,973 | 3,257,597,816 | 10.23% |
| 2026-05-19 | 244.60 | 245.50 | 233.00 | 240.21 | 240.21 | qfq | 9,181,418 | 2,190,289,957 | -2.35% |
| 2026-05-18 | 237.42 | 255.27 | 235.90 | 246.00 | 246.00 | qfq | 11,068,538 | 2,728,527,448 | 4.40% |
| 2026-05-15 | 246.39 | 250.99 | 232.90 | 235.63 | 235.63 | qfq | 12,868,418 | 3,087,613,000 | -3.82% |
| 2026-05-14 | 245.71 | 255.30 | 240.00 | 245.00 | 245.00 | qfq | 13,316,186 | 3,318,242,792 | 0.98% |
| 2026-05-13 | 229.88 | 253.13 | 226.50 | 242.63 | 242.63 | qfq | 16,621,275 | 3,964,364,324 | 3.95% |
| 2026-05-12 | 232.63 | 238.86 | 226.00 | 233.40 | 233.40 | qfq | 11,910,894 | 2,782,107,882 | -0.89% |
| 2026-05-11 | 224.00 | 239.58 | 216.01 | 235.50 | 235.50 | qfq | 16,035,623 | 3,661,612,053 | 9.76% |
| 2026-05-08 | 196.23 | 220.00 | 195.01 | 214.56 | 214.56 | qfq | 16,864,990 | 3,563,561,432 | 6.75% |
| 2026-05-07 | 191.26 | 203.00 | 187.37 | 201.00 | 201.00 | qfq | 15,090,761 | 2,940,578,755 | 5.79% |
| 2026-05-06 | 185.00 | 198.00 | 183.51 | 190.00 | 190.00 | qfq | 17,734,193 | 3,383,448,454 | 6.56% |
| 2026-04-30 | 161.00 | 180.50 | 159.29 | 178.31 | 178.31 | qfq | 20,374,663 | 3,481,706,141 | 11.03% |
| 2026-04-29 | 175.00 | 176.00 | 160.33 | 160.60 | 160.60 | qfq | 22,921,271 | 3,779,958,180 | -10.27% |
| 2026-04-28 | 171.75 | 185.68 | 170.50 | 178.99 | 178.99 | qfq | 13,506,503 | 2,434,866,754 | 3.28% |
| 2026-04-27 | 161.00 | 177.00 | 157.07 | 173.30 | 173.30 | qfq | 17,654,138 | 2,943,710,686 | 9.13% |
| 2026-04-24 | 159.50 | 161.87 | 156.51 | 158.80 | 158.80 | qfq | 7,249,419 | 1,151,273,563 | -1.42% |
| 2026-04-23 | 168.00 | 170.88 | 158.83 | 161.08 | 161.08 | qfq | 11,217,955 | 1,826,555,024 | -2.43% |
| 2026-04-22 | 163.02 | 166.59 | 161.60 | 165.09 | 165.09 | qfq | 9,960,454 | 1,634,699,965 | 0.36% |
| 2026-04-21 | 165.50 | 168.70 | 160.43 | 164.50 | 164.50 | qfq | 8,163,029 | 1,338,326,311 | -0.66% |
| 2026-04-20 | 165.41 | 167.77 | 160.00 | 165.60 | 165.60 | qfq | 9,955,984 | 1,638,186,406 | -0.78% |
| 2026-04-17 | 164.06 | 168.99 | 160.26 | 166.90 | 166.90 | qfq | 11,162,329 | 1,852,821,008 | 2.63% |
| 2026-04-16 | 164.50 | 167.40 | 153.00 | 162.63 | 162.63 | qfq | 13,277,730 | 2,144,277,074 | -1.20% |
| 2026-04-15 | 174.43 | 177.92 | 163.00 | 164.60 | 164.60 | qfq | 15,155,803 | 2,578,304,396 | -4.58% |
| 2026-04-14 | 167.88 | 174.10 | 165.14 | 172.50 | 172.50 | qfq | 14,328,892 | 2,441,024,366 | 4.23% |
| 2026-04-13 | 163.00 | 175.00 | 163.00 | 165.50 | 165.50 | qfq | 13,669,723 | 2,307,131,069 | -0.27% |
| 2026-04-10 | 165.00 | 168.00 | 159.53 | 165.95 | 165.95 | qfq | 14,115,587 | 2,306,338,311 | 3.41% |
| 2026-04-09 | 158.00 | 163.25 | 154.00 | 160.48 | 160.48 | qfq | 9,526,241 | 1,521,906,316 | -0.79% |
| 2026-04-08 | 165.00 | 165.00 | 157.10 | 161.75 | 161.75 | qfq | 12,550,870 | 2,014,234,067 | 3.82% |
| 2026-04-07 | 157.01 | 159.78 | 154.58 | 155.80 | 155.80 | qfq | 6,504,262 | 1,020,443,089 | 2.46% |
| 2026-04-03 | 159.50 | 162.71 | 152.02 | 152.06 | 152.06 | qfq | 6,205,259 | 964,279,943 | -3.19% |
| 2026-04-02 | 163.00 | 166.00 | 156.34 | 157.07 | 157.07 | qfq | 7,003,009 | 1,119,997,429 | -2.74% |
| 2026-04-01 | 161.43 | 164.66 | 157.73 | 161.49 | 161.49 | qfq | 8,594,892 | 1,382,491,771 | 4.73% |
| 2026-03-31 | 163.51 | 164.68 | 150.69 | 154.19 | 154.19 | qfq | 11,373,754 | 1,789,809,847 | -6.39% |
| 2026-03-30 | 168.86 | 169.14 | 162.80 | 164.71 | 164.71 | qfq | 8,038,706 | 1,331,611,622 | -3.11% |
| 2026-03-27 | 160.00 | 170.32 | 155.28 | 170.00 | 170.00 | qfq | 9,918,138 | 1,632,725,834 | 2.64% |
| 2026-03-26 | 173.40 | 173.40 | 163.87 | 165.62 | 165.62 | qfq | 9,787,149 | 1,646,198,522 | -5.75% |
| 2026-03-25 | 178.06 | 184.02 | 173.50 | 175.72 | 175.72 | qfq | 11,958,254 | 2,129,807,503 | 0.97% |
| 2026-03-24 | 177.00 | 177.00 | 163.03 | 174.04 | 174.04 | qfq | 12,585,054 | 2,130,947,912 | -0.28% |
| 2026-03-23 | 187.23 | 189.99 | 172.09 | 174.53 | 174.53 | qfq | 17,059,662 | 3,060,708,963 | -10.54% |
| 2026-03-20 | 193.01 | 205.50 | 187.00 | 195.10 | 195.10 | qfq | 17,510,212 | 3,476,169,727 | 1.08% |
| 2026-03-19 | 191.75 | 196.75 | 186.87 | 193.02 | 193.02 | qfq | 16,273,385 | 3,122,837,126 | -2.61% |
| 2026-03-18 | 182.20 | 200.88 | 174.33 | 198.20 | 198.20 | qfq | 23,553,511 | 4,464,017,333 | 11.98% |
| 2026-03-17 | 175.00 | 182.73 | 174.08 | 177.00 | 177.00 | qfq | 15,144,672 | 2,700,558,088 | -1.00% |
| 2026-03-16 | 163.88 | 185.60 | 162.74 | 178.78 | 178.78 | qfq | 24,974,223 | 4,322,539,655 | 11.19% |
| 2026-03-13 | 155.00 | 163.62 | 151.33 | 160.79 | 160.79 | qfq | 16,863,277 | 2,669,569,543 | 0.57% |
| 2026-03-12 | 140.00 | 162.00 | 138.88 | 159.88 | 159.88 | qfq | 20,194,654 | 3,022,529,282 | 13.94% |
| 2026-03-11 | 143.79 | 144.90 | 139.20 | 140.32 | 140.32 | qfq | 8,207,755 | 1,162,200,847 | -2.53% |
| 2026-03-10 | 143.16 | 144.99 | 139.61 | 143.96 | 143.96 | qfq | 10,400,434 | 1,486,131,438 | 2.92% |
| 2026-03-09 | 136.00 | 142.00 | 130.33 | 139.88 | 139.88 | qfq | 9,138,799 | 1,232,409,951 | -0.22% |
| 2026-03-06 | 138.00 | 144.31 | 138.00 | 140.19 | 140.19 | qfq | 7,327,230 | 1,032,767,026 | 0.29% |
| 2026-03-05 | 144.00 | 144.00 | 139.60 | 139.78 | 139.78 | qfq | 6,761,260 | 956,483,995 | 0.45% |
| 2026-03-04 | 139.56 | 145.45 | 136.60 | 139.15 | 139.15 | qfq | 7,757,630 | 1,092,159,822 | 0.30% |
| 2026-03-03 | 157.50 | 162.66 | 138.50 | 138.73 | 138.73 | qfq | 14,300,025 | 2,072,181,164 | -12.14% |
| 2026-03-02 | 157.00 | 168.00 | 156.51 | 157.90 | 157.90 | qfq | 9,035,351 | 1,455,128,609 | -2.05% |
| 2026-02-27 | 152.00 | 165.85 | 151.07 | 161.20 | 161.20 | qfq | 10,609,133 | 1,715,075,697 | 4.53% |
| 2026-02-26 | 145.66 | 157.50 | 143.03 | 154.21 | 154.21 | qfq | 12,628,100 | 1,904,089,246 | 6.35% |
| 2026-02-25 | 143.88 | 146.28 | 137.18 | 145.00 | 145.00 | qfq | 7,523,105 | 1,065,907,954 | 0.78% |
| 2026-02-24 | 143.00 | 147.77 | 142.13 | 143.88 | 143.88 | qfq | 8,185,012 | 1,188,756,636 | 1.22% |
| 2026-02-13 | 139.50 | 145.72 | 137.45 | 142.15 | 142.15 | qfq | 7,224,815 | 1,024,470,884 | 1.35% |
| 2026-02-12 | 139.69 | 141.50 | 137.33 | 140.25 | 140.25 | qfq | 5,626,793 | 787,144,258 | 1.18% |
| 2026-02-11 | 142.09 | 143.35 | 137.80 | 138.62 | 138.62 | qfq | 5,199,996 | 725,939,474 | -3.61% |
| 2026-02-10 | 146.51 | 151.00 | 143.29 | 143.81 | 143.81 | qfq | 6,619,287 | 968,123,738 | -1.74% |
| 2026-02-09 | 135.52 | 148.50 | 135.11 | 146.36 | 146.36 | qfq | 12,684,550 | 1,817,791,303 | 9.39% |
| 2026-02-06 | 135.00 | 138.50 | 132.50 | 133.80 | 133.80 | qfq | 5,250,424 | 709,295,566 | -1.76% |
| 2026-02-05 | 138.50 | 140.40 | 134.17 | 136.20 | 136.20 | qfq | 6,581,529 | 899,740,336 | -2.38% |
| 2026-02-04 | 138.55 | 140.88 | 135.44 | 139.52 | 139.52 | qfq | 6,854,351 | 946,813,259 | 0.74% |
| 2026-02-03 | 135.50 | 141.49 | 133.81 | 138.50 | 138.50 | qfq | 10,081,889 | 1,389,151,710 | 4.69% |
| 2026-02-02 | 139.96 | 139.96 | 132.01 | 132.30 | 132.30 | qfq | 10,565,539 | 1,430,383,991 | -6.90% |
| 2026-01-30 | 137.05 | 146.13 | 134.61 | 142.10 | 142.10 | qfq | 11,842,290 | 1,655,553,209 | 2.53% |
| 2026-01-29 | 143.00 | 144.50 | 137.30 | 138.59 | 138.59 | qfq | 11,047,773 | 1,553,187,986 | -3.02% |
| 2026-01-28 | 145.05 | 149.50 | 140.70 | 142.90 | 142.90 | qfq | 16,119,018 | 2,334,308,190 | -0.76% |
| 2026-01-27 | 134.54 | 145.39 | 134.39 | 144.00 | 144.00 | qfq | 19,313,734 | 2,698,021,646 | 5.91% |
| 2026-01-26 | 153.67 | 155.00 | 133.99 | 135.96 | 135.96 | qfq | 25,951,974 | 3,621,124,381 | -12.85% |
| 2026-01-23 | 155.84 | 161.98 | 153.82 | 156.00 | 156.00 | qfq | 14,245,577 | 2,251,084,192 | 0.15% |
| 2026-01-22 | 151.13 | 160.00 | 141.78 | 155.76 | 155.76 | qfq | 21,858,105 | 3,312,730,238 | 4.92% |
| 2026-01-21 | 139.01 | 151.05 | 138.00 | 148.46 | 148.46 | qfq | 15,935,887 | 2,328,319,721 | 6.42% |
| 2026-01-20 | 142.01 | 146.64 | 135.15 | 139.50 | 139.50 | qfq | 17,188,751 | 2,426,856,994 | -3.66% |
| 2026-01-19 | 136.00 | 150.96 | 136.00 | 144.80 | 144.80 | qfq | 21,327,003 | 3,054,884,331 | 4.62% |
| 2026-01-16 | 134.76 | 141.68 | 130.76 | 138.40 | 138.40 | qfq | 16,950,625 | 2,299,760,447 | 3.57% |
| 2026-01-15 | 129.50 | 136.47 | 126.59 | 133.63 | 133.63 | qfq | 16,743,656 | 2,190,771,384 | 3.59% |
| 2026-01-14 | 123.32 | 138.74 | 123.07 | 129.00 | 129.00 | qfq | 22,045,531 | 2,902,324,439 | 5.65% |
| 2026-01-13 | 124.00 | 128.00 | 121.00 | 122.10 | 122.10 | qfq | 13,464,783 | 1,668,781,746 | -1.81% |
| 2026-01-12 | 117.61 | 127.45 | 115.95 | 124.35 | 124.35 | qfq | 19,654,503 | 2,426,155,848 | 5.46% |
| 2026-01-09 | 116.81 | 122.00 | 114.93 | 117.91 | 117.91 | qfq | 21,676,921 | 2,564,165,306 | 2.55% |
| 2026-01-08 | 106.80 | 117.60 | 105.50 | 114.98 | 114.98 | qfq | 23,077,990 | 2,576,880,703 | 3.86% |
| 2026-01-07 | 121.98 | 122.50 | 102.00 | 110.71 | 110.71 | qfq | 35,040,912 | 3,874,639,003 | -7.46% |
| 2026-01-06 | 107.00 | 122.80 | 106.74 | 119.63 | 119.63 | qfq | 20,010,545 | 2,308,023,500 | 11.10% |
| 2026-01-05 | 108.10 | 109.40 | 105.42 | 107.68 | 107.68 | qfq | 9,163,027 | 980,333,221 | 0.06% |
| 2025-12-31 | 109.12 | 109.99 | 105.41 | 107.62 | 107.62 | qfq | 9,486,516 | 1,021,151,186 | -0.72% |
| 2025-12-30 | 105.65 | 110.20 | 105.36 | 108.40 | 108.40 | qfq | 11,329,659 | 1,225,695,870 | 1.46% |
| 2025-12-29 | 106.26 | 112.60 | 105.00 | 106.84 | 106.84 | qfq | 9,480,597 | 1,020,188,925 | 0.06% |
| 2025-12-26 | 105.00 | 109.50 | 103.50 | 106.78 | 106.78 | qfq | 10,210,389 | 1,084,635,830 | 1.11% |
| 2025-12-25 | 104.00 | 107.00 | 103.60 | 105.61 | 105.61 | qfq | 7,054,144 | 742,737,041 | 0.91% |
| 2025-12-24 | 102.31 | 106.31 | 100.70 | 104.66 | 104.66 | qfq | 9,717,792 | 1,009,396,030 | 2.43% |
| 2025-12-23 | 101.39 | 102.86 | 101.10 | 102.18 | 102.18 | qfq | 6,129,330 | 624,824,199 | -0.23% |
| 2025-12-22 | 96.26 | 102.84 | 95.27 | 102.42 | 102.42 | qfq | 12,201,827 | 1,220,546,229 | 7.53% |
| 2025-12-19 | 98.08 | 98.70 | 94.22 | 95.25 | 95.25 | qfq | 7,006,103 | 669,558,011 | -1.91% |
| 2025-12-18 | 99.01 | 100.19 | 96.67 | 97.10 | 97.10 | qfq | 5,196,037 | 510,064,597 | -2.12% |
| 2025-12-17 | 96.80 | 100.39 | 95.05 | 99.20 | 99.20 | qfq | 6,924,314 | 678,788,929 | 3.01% |
| 2025-12-16 | 99.75 | 100.90 | 94.90 | 96.30 | 96.30 | qfq | 6,734,841 | 652,009,970 | -2.63% |
| 2025-12-15 | 101.11 | 102.07 | 97.45 | 98.90 | 98.90 | qfq | 6,757,466 | 673,429,738 | -2.95% |
| 2025-12-12 | 101.01 | 104.00 | 99.30 | 101.91 | 101.91 | qfq | 8,652,551 | 880,565,221 | 0.43% |
| 2025-12-11 | 103.60 | 106.21 | 101.02 | 101.47 | 101.47 | qfq | 8,024,178 | 826,035,450 | -1.50% |
| 2025-12-10 | 101.48 | 103.45 | 99.05 | 103.02 | 103.02 | qfq | 7,791,403 | 790,625,055 | 1.52% |
| 2025-12-09 | 100.11 | 103.53 | 98.71 | 101.48 | 101.48 | qfq | 10,176,883 | 1,034,053,333 | 1.37% |
| 2025-12-08 | 96.43 | 102.79 | 96.15 | 100.11 | 100.11 | qfq | 10,608,753 | 1,052,918,564 | 3.89% |
| 2025-12-05 | 99.55 | 99.60 | 94.60 | 96.36 | 96.36 | qfq | 6,598,778 | 633,785,774 | -1.71% |
| 2025-12-04 | 98.58 | 99.88 | 96.84 | 98.04 | 98.04 | qfq | 6,263,968 | 613,880,409 | -0.97% |
| 2025-12-03 | 103.32 | 103.32 | 98.87 | 99.00 | 99.00 | qfq | 8,832,355 | 885,411,467 | -2.99% |
| 2025-12-02 | 98.04 | 104.94 | 97.50 | 102.05 | 102.05 | qfq | 15,898,926 | 1,617,524,425 | 3.54% |
| 2025-12-01 | 89.52 | 99.28 | 89.41 | 98.56 | 98.56 | qfq | 19,030,038 | 1,836,114,628 | 9.98% |
| 2025-11-28 | 89.50 | 90.98 | 88.10 | 89.62 | 89.62 | qfq | 7,019,220 | 629,932,056 | -0.30% |
| 2025-11-27 | 88.08 | 94.40 | 87.80 | 89.89 | 89.89 | qfq | 11,994,668 | 1,093,885,726 | 2.24% |
| 2025-11-26 | 87.50 | 90.00 | 86.50 | 87.92 | 87.92 | qfq | 7,377,786 | 652,674,178 | -0.49% |
| 2025-11-25 | 90.58 | 90.97 | 87.70 | 88.35 | 88.35 | qfq | 8,560,914 | 763,731,417 | -1.23% |
| 2025-11-24 | 92.00 | 92.50 | 87.38 | 89.45 | 89.45 | qfq | 7,938,219 | 711,044,541 | -1.69% |
| 2025-11-21 | 99.48 | 103.00 | 90.98 | 90.99 | 90.99 | qfq | 17,777,611 | 1,676,029,340 | -12.30% |
| 2025-11-20 | 111.06 | 111.89 | 102.90 | 103.75 | 103.75 | qfq | 13,428,692 | 1,409,602,158 | -6.12% |
| 2025-11-19 | 112.50 | 113.00 | 108.74 | 110.51 | 110.51 | qfq | 10,500,457 | 1,163,184,589 | -2.09% |
| 2025-11-18 | 111.03 | 114.87 | 108.94 | 112.87 | 112.87 | qfq | 15,262,569 | 1,711,929,298 | 1.96% |
| 2025-11-17 | 102.01 | 114.43 | 101.04 | 110.70 | 110.70 | qfq | 19,847,869 | 2,144,842,442 | 8.55% |
| 2025-11-14 | 101.50 | 104.62 | 100.19 | 101.98 | 101.98 | qfq | 12,630,271 | 1,295,970,267 | -0.26% |
| 2025-11-13 | 91.80 | 105.66 | 91.60 | 102.25 | 102.25 | qfq | 22,412,322 | 2,207,513,130 | 11.14% |
| 2025-11-12 | 92.60 | 93.86 | 90.86 | 92.00 | 92.00 | qfq | 4,679,645 | 430,981,808 | -1.28% |
| 2025-11-11 | 90.88 | 94.62 | 89.80 | 93.19 | 93.19 | qfq | 11,408,483 | 1,054,312,746 | 2.65% |
| 2025-11-10 | 88.52 | 91.39 | 88.52 | 90.78 | 90.78 | qfq | 6,313,406 | 567,423,852 | 1.68% |
| 2025-11-07 | 84.88 | 91.50 | 83.37 | 89.28 | 89.28 | qfq | 12,010,096 | 1,066,125,330 | 4.31% |
| 2025-11-06 | 85.13 | 85.78 | 84.12 | 85.59 | 85.59 | qfq | 3,335,201 | 283,994,069 | 1.89% |
| 2025-11-05 | 84.01 | 85.12 | 82.69 | 84.00 | 84.00 | qfq | 4,994,760 | 419,465,159 | -2.41% |
| 2025-11-04 | 88.24 | 88.60 | 85.36 | 86.07 | 86.07 | qfq | 4,038,275 | 349,866,501 | -2.19% |
| 2025-11-03 | 88.91 | 89.35 | 86.40 | 88.00 | 88.00 | qfq | 4,483,102 | 392,803,922 | -1.51% |
| 2025-10-31 | 89.41 | 91.40 | 87.91 | 89.35 | 89.35 | qfq | 5,819,701 | 520,165,701 | -0.28% |
| 2025-10-30 | 90.59 | 92.27 | 88.60 | 89.60 | 89.60 | qfq | 6,141,506 | 554,347,744 | -1.33% |
| 2025-10-29 | 92.52 | 93.10 | 89.89 | 90.81 | 90.81 | qfq | 5,060,400 | 460,919,841 | -1.73% |
| 2025-10-28 | 94.90 | 94.90 | 91.69 | 92.41 | 92.41 | qfq | 7,277,213 | 677,182,576 | -3.54% |
| 2025-10-27 | 92.80 | 98.51 | 92.36 | 95.80 | 95.80 | qfq | 11,372,506 | 1,096,331,563 | 5.10% |
| 2025-10-24 | 87.19 | 91.68 | 87.19 | 91.15 | 91.15 | qfq | 8,424,168 | 758,274,081 | 5.66% |
| 2025-10-23 | 86.76 | 87.00 | 84.83 | 86.27 | 86.27 | qfq | 3,762,863 | 322,235,127 | -0.64% |
| 2025-10-22 | 89.00 | 89.20 | 86.01 | 86.83 | 86.83 | qfq | 5,639,235 | 490,650,929 | -3.36% |
| 2025-10-21 | 89.04 | 90.79 | 88.29 | 89.85 | 89.85 | qfq | 3,572,770 | 320,579,305 | 1.21% |
| 2025-10-20 | 90.20 | 91.60 | 87.77 | 88.78 | 88.78 | qfq | 4,272,800 | 382,813,573 | 0.42% |
| 2025-10-17 | 90.22 | 94.20 | 88.18 | 88.41 | 88.41 | qfq | 5,636,469 | 510,647,367 | -2.61% |
| 2025-10-16 | 90.50 | 93.27 | 89.60 | 90.78 | 90.78 | qfq | 4,923,509 | 449,230,222 | 0.43% |
| 2025-10-15 | 90.30 | 91.12 | 88.80 | 90.39 | 90.39 | qfq | 4,002,953 | 360,584,377 | -0.26% |
| 2025-10-14 | 91.81 | 95.23 | 89.74 | 90.63 | 90.63 | qfq | 8,152,291 | 755,725,015 | -1.02% |
| 2025-10-13 | 85.61 | 91.89 | 85.50 | 91.56 | 91.56 | qfq | 5,861,392 | 527,502,696 | 1.62% |
| 2025-10-10 | 95.00 | 95.00 | 89.68 | 90.10 | 90.10 | qfq | 9,124,663 | 835,912,361 | -6.66% |
| 2025-10-09 | 97.87 | 99.99 | 96.00 | 96.53 | 96.53 | qfq | 11,651,893 | 1,138,081,569 | -0.07% |
| 2025-09-30 | 95.10 | 98.66 | 95.00 | 96.60 | 96.60 | qfq | 9,055,556 | 875,540,943 | 2.43% |
| 2025-09-29 | 94.00 | 95.20 | 92.80 | 94.31 | 94.31 | qfq | 5,781,919 | 545,051,303 | -0.02% |
| 2025-09-26 | 95.51 | 97.82 | 94.18 | 94.33 | 94.33 | qfq | 6,424,720 | 614,801,532 | -1.73% |
| 2025-09-25 | 96.51 | 97.00 | 95.31 | 95.99 | 95.99 | qfq | 5,662,878 | 544,214,240 | -0.78% |
| 2025-09-24 | 94.46 | 98.16 | 93.90 | 96.74 | 96.74 | qfq | 9,469,870 | 913,605,526 | 2.25% |
| 2025-09-23 | 94.41 | 95.49 | 91.60 | 94.61 | 94.61 | qfq | 7,959,428 | 744,881,319 | -0.70% |
| 2025-09-22 | 93.48 | 95.57 | 92.71 | 95.28 | 95.28 | qfq | 7,406,226 | 697,812,059 | 2.98% |
| 2025-09-19 | 93.49 | 94.98 | 92.48 | 92.52 | 92.52 | qfq | 6,310,753 | 590,078,748 | -1.15% |
| 2025-09-18 | 95.50 | 98.93 | 92.26 | 93.60 | 93.60 | qfq | 12,182,485 | 1,172,699,641 | -1.68% |
| 2025-09-17 | 94.91 | 96.50 | 93.40 | 95.20 | 95.20 | qfq | 6,496,912 | 618,678,251 | -0.16% |
| 2025-09-16 | 91.01 | 96.44 | 89.78 | 95.35 | 95.35 | qfq | 11,307,796 | 1,052,666,554 | 4.78% |
| 2025-09-15 | 94.09 | 94.39 | 90.51 | 91.00 | 91.00 | qfq | 7,125,435 | 652,027,073 | -1.74% |
| 2025-09-12 | 90.21 | 93.60 | 89.54 | 92.61 | 92.61 | qfq | 10,928,238 | 1,008,972,860 | 3.83% |
| 2025-09-11 | 86.50 | 89.98 | 86.02 | 89.19 | 89.19 | qfq | 8,151,510 | 720,588,913 | 2.99% |
| 2025-09-10 | 83.00 | 88.08 | 82.80 | 86.60 | 86.60 | qfq | 10,345,342 | 889,294,128 | 4.78% |
| 2025-09-09 | 84.49 | 84.57 | 82.33 | 82.65 | 82.65 | qfq | 4,687,036 | 390,378,174 | -2.91% |
| 2025-09-08 | 86.30 | 86.48 | 84.50 | 85.13 | 85.13 | qfq | 5,227,592 | 446,099,013 | -1.56% |
| 2025-09-05 | 84.19 | 86.59 | 83.02 | 86.48 | 86.48 | qfq | 7,618,589 | 647,635,133 | 2.83% |
| 2025-09-04 | 85.55 | 86.30 | 81.38 | 84.10 | 84.10 | qfq | 9,752,743 | 815,906,479 | -1.69% |
| 2025-09-03 | 90.42 | 90.49 | 85.35 | 85.55 | 85.55 | qfq | 8,737,416 | 765,485,297 | -4.73% |
| 2025-09-02 | 95.88 | 95.88 | 89.01 | 89.80 | 89.80 | qfq | 12,569,590 | 1,150,131,625 | -6.30% |
| 2025-09-01 | 99.00 | 100.30 | 93.69 | 95.84 | 95.84 | qfq | 12,526,507 | 1,205,207,631 | -1.90% |
| 2025-08-29 | 99.94 | 104.10 | 96.80 | 97.70 | 97.70 | qfq | 15,288,957 | 1,526,429,562 | -3.22% |
| 2025-08-28 | 95.68 | 100.99 | 95.02 | 100.95 | 100.95 | qfq | 13,003,588 | 1,277,330,969 | 5.87% |
| 2025-08-27 | 98.70 | 101.55 | 95.20 | 95.35 | 95.35 | qfq | 12,055,843 | 1,194,982,436 | -3.42% |
| 2025-08-26 | 99.00 | 100.50 | 97.07 | 98.73 | 98.73 | qfq | 8,634,022 | 854,529,885 | -0.27% |
| 2025-08-25 | 96.70 | 100.99 | 96.70 | 99.00 | 99.00 | qfq | 12,558,141 | 1,238,847,542 | 3.04% |
| 2025-08-22 | 93.96 | 97.28 | 93.87 | 96.08 | 96.08 | qfq | 10,300,992 | 988,595,775 | 2.43% |
| 2025-08-21 | 96.52 | 97.72 | 93.04 | 93.80 | 93.80 | qfq | 8,280,792 | 787,129,812 | -3.58% |
| 2025-08-20 | 95.42 | 97.55 | 93.63 | 97.28 | 97.28 | qfq | 9,528,854 | 912,209,699 | 1.47% |
| 2025-08-19 | 97.00 | 97.00 | 95.25 | 95.87 | 95.87 | qfq | 8,398,566 | 806,123,852 | -1.40% |
| 2025-08-18 | 98.39 | 99.39 | 96.10 | 97.23 | 97.23 | qfq | 12,215,368 | 1,194,847,228 | 0.06% |
| 2025-08-15 | 93.50 | 98.98 | 93.13 | 97.17 | 97.17 | qfq | 12,364,250 | 1,188,804,584 | 2.33% |
| 2025-08-14 | 94.48 | 101.95 | 94.30 | 94.96 | 94.96 | qfq | 16,933,015 | 1,664,806,321 | 1.04% |
| 2025-08-13 | 93.61 | 95.70 | 92.50 | 93.98 | 93.98 | qfq | 9,991,782 | 936,526,964 | 0.40% |
| 2025-08-12 | 93.12 | 95.59 | 91.91 | 93.61 | 93.61 | qfq | 12,062,204 | 1,134,149,292 | 0.53% |
| 2025-08-11 | 89.50 | 94.63 | 89.21 | 93.12 | 93.12 | qfq | 10,535,603 | 974,382,461 | 2.78% |
| 2025-08-08 | 91.13 | 92.00 | 88.03 | 90.60 | 90.60 | qfq | 14,123,181 | 1,262,424,391 | -2.11% |
| 2025-08-07 | 84.48 | 96.90 | 84.48 | 92.55 | 92.55 | qfq | 21,721,619 | 1,963,537,471 | 9.22% |
| 2025-08-06 | 83.70 | 84.82 | 82.30 | 84.74 | 84.74 | qfq | 7,006,400 | 587,112,316 | 1.19% |
| 2025-08-05 | 84.42 | 85.42 | 82.81 | 83.74 | 83.74 | qfq | 6,043,000 | 505,996,453 | -0.82% |
| 2025-08-04 | 84.66 | 84.99 | 83.30 | 84.43 | 84.43 | qfq | 5,456,507 | 458,053,018 | -0.28% |
| 2025-08-01 | 83.60 | 85.87 | 82.76 | 84.67 | 84.67 | qfq | 7,689,821 | 648,908,099 | 0.99% |
| 2025-07-31 | 81.20 | 85.49 | 81.20 | 83.84 | 83.84 | qfq | 10,917,050 | 914,030,875 | 2.67% |
| 2025-07-30 | 82.00 | 83.33 | 80.70 | 81.66 | 81.66 | qfq | 5,974,679 | 490,592,628 | -0.90% |
| 2025-07-29 | 82.66 | 83.78 | 81.36 | 82.40 | 82.40 | qfq | 5,968,737 | 492,648,950 | -0.46% |
| 2025-07-28 | 84.20 | 84.20 | 82.58 | 82.78 | 82.78 | qfq | 4,842,985 | 401,915,390 | -1.69% |
| 2025-07-25 | 83.26 | 84.46 | 81.93 | 84.20 | 84.20 | qfq | 7,039,568 | 587,254,491 | 0.94% |
| 2025-07-24 | 83.00 | 84.38 | 82.55 | 83.42 | 83.42 | qfq | 5,400,188 | 450,907,565 | 0.31% |
| 2025-07-23 | 82.62 | 84.17 | 81.80 | 83.16 | 83.16 | qfq | 5,435,680 | 451,636,149 | 0.68% |
| 2025-07-22 | 81.03 | 83.40 | 80.08 | 82.60 | 82.60 | qfq | 7,050,213 | 577,944,593 | 1.57% |
| 2025-07-21 | 82.64 | 82.66 | 81.02 | 81.32 | 81.32 | qfq | 5,560,576 | 453,712,670 | -1.56% |
| 2025-07-18 | 82.99 | 84.00 | 82.12 | 82.61 | 82.61 | qfq | 4,189,977 | 347,528,470 | -0.16% |
| 2025-07-17 | 83.20 | 83.20 | 81.75 | 82.74 | 82.74 | qfq | 5,542,690 | 455,707,549 | -0.91% |
| 2025-07-16 | 82.10 | 85.44 | 81.57 | 83.50 | 83.50 | qfq | 7,684,591 | 647,112,399 | 2.13% |
| 2025-07-15 | 83.12 | 83.13 | 81.50 | 81.76 | 81.76 | qfq | 4,087,386 | 335,455,093 | -1.64% |
| 2025-07-14 | 82.68 | 84.48 | 82.01 | 83.12 | 83.12 | qfq | 4,379,649 | 363,723,768 | 1.00% |
| 2025-07-11 | 82.36 | 83.30 | 81.07 | 82.30 | 82.30 | qfq | 4,404,247 | 363,433,458 | 0.59% |
| 2025-07-10 | 82.00 | 82.55 | 81.10 | 81.82 | 81.82 | qfq | 3,227,095 | 263,763,567 | 0.01% |
| 2025-07-09 | 82.20 | 84.00 | 81.60 | 81.81 | 81.81 | qfq | 4,840,100 | 397,998,802 | -1.20% |
| 2025-07-08 | 84.00 | 85.50 | 82.70 | 82.80 | 82.80 | qfq | 6,878,136 | 576,627,860 | -0.60% |
| 2025-07-07 | 81.82 | 84.26 | 81.40 | 83.30 | 83.30 | qfq | 6,538,667 | 542,217,399 | 1.96% |
| 2025-07-04 | 82.70 | 83.32 | 81.02 | 81.70 | 81.70 | qfq | 6,130,993 | 503,418,634 | -1.22% |
| 2025-07-03 | 83.45 | 84.20 | 82.70 | 82.71 | 82.71 | qfq | 4,699,200 | 390,515,875 | -1.04% |
| 2025-07-02 | 85.35 | 85.35 | 82.76 | 83.58 | 83.58 | qfq | 6,492,880 | 545,097,378 | -3.05% |
| 2025-07-01 | 85.46 | 88.76 | 84.13 | 86.21 | 86.21 | qfq | 10,132,378 | 879,751,097 | 1.52% |
| 2025-06-30 | 85.49 | 87.50 | 84.00 | 84.92 | 84.92 | qfq | 10,325,110 | 882,349,458 | 0.08% |
| 2025-06-27 | 80.96 | 86.87 | 80.16 | 84.85 | 84.85 | qfq | 14,578,226 | 1,220,540,148 | 6.37% |
| 2025-06-26 | 81.48 | 81.48 | 79.73 | 79.77 | 79.77 | qfq | 5,975,693 | 480,107,244 | -2.10% |
| 2025-06-25 | 79.50 | 81.50 | 78.68 | 81.48 | 81.48 | qfq | 8,217,774 | 660,659,853 | 2.36% |
| 2025-06-24 | 78.90 | 80.70 | 78.88 | 79.60 | 79.60 | qfq | 5,951,752 | 475,106,190 | 1.49% |
| 2025-06-23 | 79.00 | 80.00 | 77.80 | 78.43 | 78.43 | qfq | 6,075,652 | 478,368,537 | -0.83% |
| 2025-06-20 | 81.50 | 81.97 | 78.99 | 79.09 | 79.09 | qfq | 7,026,090 | 564,515,287 | -2.60% |
| 2025-06-19 | 79.99 | 84.30 | 79.00 | 81.20 | 81.20 | qfq | 10,942,623 | 895,377,370 | 2.01% |
| 2025-06-18 | 78.77 | 81.03 | 78.24 | 79.60 | 79.60 | qfq | 7,485,769 | 598,364,320 | 0.95% |
| 2025-06-17 | 78.25 | 79.00 | 76.85 | 78.85 | 78.85 | qfq | 6,596,468 | 514,922,876 | 0.86% |
| 2025-06-16 | 75.97 | 79.55 | 75.86 | 78.18 | 78.18 | qfq | 7,313,208 | 571,104,850 | 2.65% |
| 2025-06-13 | 77.80 | 78.19 | 75.89 | 76.16 | 75.86 | qfq | 7,328,797 | 562,333,754 | -3.23% |
| 2025-06-12 | 77.70 | 79.63 | 77.49 | 78.70 | 78.39 | qfq | 6,612,900 | 517,782,621 | 0.27% |
| 2025-06-11 | 78.00 | 81.15 | 77.35 | 78.49 | 78.18 | qfq | 9,718,245 | 770,051,021 | 0.62% |
| 2025-06-10 | 80.68 | 81.34 | 77.80 | 78.01 | 77.70 | qfq | 12,096,610 | 954,505,946 | -4.33% |
| 2025-06-09 | 85.00 | 85.40 | 80.02 | 81.54 | 81.22 | qfq | 17,883,016 | 1,459,236,877 | -4.63% |
| 2025-06-06 | 90.00 | 97.27 | 83.50 | 85.50 | 85.16 | qfq | 24,465,638 | 2,193,136,806 | 5.48% |
| 2025-05-21 | 80.90 | 81.34 | 79.06 | 81.06 | 80.74 | qfq | 12,341,437 | 995,046,823 | 1.45% |
| 2025-05-20 | 71.20 | 80.49 | 70.99 | 79.90 | 79.59 | qfq | 16,640,506 | 1,272,093,469 | 12.54% |
| 2025-05-19 | 69.52 | 71.50 | 68.79 | 71.00 | 70.72 | qfq | 4,661,353 | 328,332,756 | 2.01% |
| 2025-05-16 | 68.21 | 71.34 | 68.13 | 69.60 | 69.33 | qfq | 5,380,100 | 377,721,147 | 2.02% |
| 2025-05-15 | 70.05 | 70.11 | 68.12 | 68.22 | 67.95 | qfq | 3,133,948 | 215,593,466 | -3.01% |
| 2025-05-14 | 69.86 | 71.38 | 69.08 | 70.34 | 70.06 | qfq | 4,171,096 | 292,660,524 | 1.38% |
| 2025-05-13 | 70.57 | 70.80 | 69.26 | 69.38 | 69.11 | qfq | 3,062,500 | 213,987,903 | -0.87% |
| 2025-05-12 | 70.00 | 70.80 | 69.60 | 69.99 | 69.72 | qfq | 2,837,600 | 198,767,059 | 1.30% |
| 2025-05-09 | 70.18 | 70.18 | 68.25 | 69.09 | 68.82 | qfq | 3,103,800 | 214,237,690 | -1.27% |
| 2025-05-08 | 70.21 | 70.40 | 69.54 | 69.98 | 69.71 | qfq | 3,176,536 | 222,211,537 | -0.36% |
| 2025-05-07 | 71.70 | 72.28 | 69.50 | 70.23 | 69.95 | qfq | 4,969,200 | 350,977,239 | -1.14% |
| 2025-05-06 | 69.13 | 71.88 | 69.01 | 71.04 | 70.76 | qfq | 5,938,063 | 417,765,036 | 3.06% |
| 2025-04-30 | 69.50 | 70.30 | 68.80 | 68.93 | 68.66 | qfq | 4,951,847 | 344,059,056 | -0.68% |
| 2025-04-29 | 68.50 | 70.63 | 68.01 | 69.40 | 69.13 | qfq | 5,493,796 | 380,929,976 | 0.78% |
| 2025-04-28 | 69.61 | 70.50 | 68.50 | 68.86 | 68.59 | qfq | 5,278,044 | 365,221,985 | -0.88% |
| 2025-04-25 | 67.50 | 70.36 | 66.23 | 69.47 | 69.20 | qfq | 8,857,010 | 607,036,131 | 4.40% |
| 2025-04-24 | 66.29 | 67.75 | 65.17 | 66.54 | 66.28 | qfq | 5,613,900 | 372,575,737 | 0.32% |
| 2025-04-23 | 64.50 | 67.38 | 64.50 | 66.33 | 66.07 | qfq | 6,904,687 | 456,975,047 | 2.82% |
| 2025-04-22 | 64.80 | 65.65 | 64.06 | 64.51 | 64.26 | qfq | 3,305,700 | 214,199,707 | -0.48% |
| 2025-04-21 | 64.12 | 64.92 | 63.66 | 64.82 | 64.57 | qfq | 2,215,319 | 142,821,075 | 1.41% |
| 2025-04-18 | 64.03 | 64.65 | 63.34 | 63.92 | 63.67 | qfq | 2,456,741 | 156,985,983 | -0.81% |
| 2025-04-17 | 63.93 | 66.39 | 63.93 | 64.44 | 64.19 | qfq | 3,509,037 | 228,999,423 | -0.22% |
| 2025-04-16 | 65.00 | 65.80 | 63.35 | 64.58 | 64.33 | qfq | 3,761,320 | 242,788,289 | -1.16% |
| 2025-04-15 | 65.23 | 66.34 | 64.41 | 65.34 | 65.08 | qfq | 3,711,896 | 242,224,056 | 0.17% |
| 2025-04-14 | 66.77 | 66.77 | 65.00 | 65.23 | 64.97 | qfq | 5,678,800 | 372,308,907 | -0.49% |
| 2025-04-11 | 61.88 | 67.88 | 61.68 | 65.55 | 65.29 | qfq | 9,338,690 | 611,920,905 | 4.25% |
| 2025-04-10 | 62.97 | 65.35 | 62.82 | 62.88 | 62.63 | qfq | 7,297,419 | 465,421,605 | 1.91% |
| 2025-04-09 | 58.01 | 62.60 | 55.00 | 61.70 | 61.46 | qfq | 9,104,297 | 548,509,669 | 4.58% |
| 2025-04-08 | 59.00 | 61.30 | 57.28 | 59.00 | 58.77 | qfq | 8,297,422 | 491,927,399 | 3.71% |
| 2025-04-07 | 62.62 | 64.80 | 54.21 | 56.89 | 56.67 | qfq | 9,869,371 | 589,233,293 | -15.92% |
| 2025-04-03 | 68.24 | 69.53 | 67.16 | 67.66 | 67.39 | qfq | 3,501,350 | 239,210,420 | -1.71% |
| 2025-04-02 | 68.59 | 69.48 | 68.43 | 68.84 | 68.57 | qfq | 2,564,700 | 176,654,351 | 0.38% |
| 2025-04-01 | 69.00 | 69.90 | 68.43 | 68.58 | 68.31 | qfq | 3,274,600 | 226,004,248 | -0.42% |
| 2025-03-31 | 69.00 | 69.95 | 68.00 | 68.87 | 68.60 | qfq | 3,710,934 | 254,956,742 | -0.66% |
| 2025-03-28 | 70.00 | 70.77 | 69.17 | 69.33 | 69.06 | qfq | 2,894,086 | 202,071,697 | -1.13% |
| 2025-03-27 | 70.60 | 72.17 | 69.80 | 70.12 | 69.85 | qfq | 4,635,800 | 328,433,962 | -0.52% |
| 2025-03-26 | 70.35 | 71.40 | 70.07 | 70.49 | 70.21 | qfq | 2,935,640 | 207,351,158 | 0.16% |
| 2025-03-25 | 72.96 | 72.98 | 70.00 | 70.38 | 70.10 | qfq | 3,718,300 | 265,041,700 | -2.47% |
| 2025-03-24 | 72.97 | 73.23 | 69.88 | 72.16 | 71.88 | qfq | 4,837,584 | 347,228,296 | -0.63% |
| 2025-03-21 | 75.25 | 75.72 | 72.10 | 72.62 | 72.34 | qfq | 5,357,642 | 392,599,154 | -3.75% |
| 2025-03-20 | 76.56 | 77.16 | 75.25 | 75.45 | 75.15 | qfq | 4,011,645 | 305,540,727 | -1.44% |
| 2025-03-19 | 78.20 | 78.86 | 76.20 | 76.55 | 76.25 | qfq | 6,220,831 | 478,857,039 | -2.30% |
| 2025-03-18 | 79.19 | 80.40 | 78.11 | 78.35 | 78.04 | qfq | 5,933,582 | 468,391,367 | -1.52% |
| 2025-03-17 | 78.73 | 81.76 | 77.90 | 79.56 | 79.25 | qfq | 6,749,859 | 536,755,554 | 1.05% |
| 2025-03-14 | 78.80 | 79.88 | 77.95 | 78.73 | 78.42 | qfq | 5,454,560 | 430,106,959 | 0.29% |
| 2025-03-13 | 80.00 | 80.98 | 76.80 | 78.50 | 78.19 | qfq | 6,978,753 | 546,206,957 | -2.48% |
| 2025-03-12 | 82.95 | 83.20 | 80.06 | 80.50 | 80.18 | qfq | 7,520,093 | 610,855,910 | -2.88% |
| 2025-03-11 | 79.61 | 84.10 | 79.13 | 82.89 | 82.57 | qfq | 8,433,933 | 693,729,701 | 2.79% |
| 2025-03-10 | 80.93 | 82.79 | 80.30 | 80.64 | 80.32 | qfq | 6,602,167 | 536,971,295 | -0.90% |
| 2025-03-07 | 80.60 | 84.80 | 79.87 | 81.37 | 81.05 | qfq | 8,910,218 | 733,042,719 | -0.04% |
| 2025-03-06 | 82.76 | 84.70 | 81.30 | 81.40 | 81.08 | qfq | 8,018,906 | 662,092,035 | -0.73% |
| 2025-03-05 | 84.60 | 84.80 | 80.50 | 82.00 | 81.68 | qfq | 8,601,674 | 707,704,874 | -0.91% |
| 2025-03-04 | 77.80 | 84.07 | 77.35 | 82.75 | 82.43 | qfq | 11,153,200 | 910,277,978 | 4.76% |
| 2025-03-03 | 78.00 | 81.06 | 77.02 | 78.99 | 78.68 | qfq | 7,349,101 | 580,586,628 | 1.92% |
| 2025-02-28 | 82.34 | 83.13 | 77.26 | 77.50 | 77.20 | qfq | 10,806,300 | 858,585,881 | -6.97% |
| 2025-02-27 | 85.58 | 85.70 | 81.20 | 83.31 | 82.98 | qfq | 10,700,696 | 890,727,397 | -2.65% |
| 2025-02-26 | 82.73 | 85.66 | 80.15 | 85.58 | 85.24 | qfq | 14,049,547 | 1,175,984,016 | 3.44% |
| 2025-02-25 | 82.74 | 84.74 | 81.00 | 82.73 | 82.41 | qfq | 12,053,341 | 998,995,905 | -2.28% |
| 2025-02-24 | 81.30 | 86.68 | 81.00 | 84.66 | 84.33 | qfq | 15,644,190 | 1,316,778,625 | 2.62% |
| 2025-02-21 | 80.20 | 84.09 | 79.32 | 82.50 | 82.18 | qfq | 17,916,034 | 1,468,734,446 | 2.31% |
| 2025-02-20 | 80.00 | 80.88 | 78.56 | 80.64 | 80.32 | qfq | 12,486,411 | 996,268,891 | 0.06% |
| 2025-02-19 | 72.50 | 83.68 | 72.42 | 80.59 | 80.27 | qfq | 22,493,770 | 1,772,369,394 | 10.44% |
| 2025-02-18 | 73.62 | 76.48 | 72.00 | 72.97 | 72.68 | qfq | 14,286,700 | 1,069,195,105 | -0.88% |
| 2025-02-17 | 73.58 | 73.90 | 71.88 | 73.62 | 73.33 | qfq | 8,771,851 | 638,815,971 | 0.85% |
| 2025-02-14 | 72.60 | 73.94 | 71.62 | 73.00 | 72.71 | qfq | 7,347,703 | 535,546,864 | -1.03% |
| 2025-02-13 | 74.91 | 75.55 | 73.71 | 73.76 | 73.47 | qfq | 9,570,542 | 712,121,735 | -3.01% |
| 2025-02-12 | 72.73 | 76.08 | 71.51 | 76.05 | 75.75 | qfq | 15,025,332 | 1,116,432,108 | 4.11% |
| 2025-02-11 | 73.50 | 74.20 | 71.43 | 73.05 | 72.76 | qfq | 12,373,240 | 897,730,900 | -1.68% |
| 2025-02-10 | 71.60 | 75.97 | 71.49 | 74.30 | 74.01 | qfq | 18,053,870 | 1,329,326,097 | 4.60% |
| 2025-02-07 | 70.94 | 72.58 | 69.41 | 71.03 | 70.75 | qfq | 14,782,595 | 1,047,171,310 | 0.13% |
| 2025-02-06 | 65.10 | 71.21 | 64.95 | 70.94 | 70.66 | qfq | 15,490,317 | 1,071,858,499 | 7.75% |
| 2025-02-05 | 65.10 | 67.72 | 64.60 | 65.84 | 65.58 | qfq | 10,523,927 | 693,647,207 | 3.77% |
| 2025-01-27 | 66.53 | 66.75 | 63.35 | 63.45 | 63.20 | qfq | 5,557,660 | 360,448,421 | -3.50% |
| 2025-01-24 | 63.33 | 68.12 | 63.00 | 65.75 | 65.49 | qfq | 10,553,440 | 688,254,797 | 4.02% |
| 2025-01-23 | 64.54 | 65.56 | 63.20 | 63.21 | 62.96 | qfq | 7,600,700 | 490,408,912 | -1.45% |
| 2025-01-22 | 63.81 | 64.66 | 63.30 | 64.14 | 63.89 | qfq | 7,026,047 | 449,653,721 | -1.54% |
| 2025-01-21 | 61.83 | 66.12 | 60.84 | 65.14 | 64.88 | qfq | 12,134,282 | 771,735,526 | 6.13% |
| 2025-01-20 | 61.86 | 62.10 | 61.02 | 61.38 | 61.14 | qfq | 4,271,541 | 263,006,263 | -0.26% |
| 2025-01-17 | 60.37 | 62.69 | 60.00 | 61.54 | 61.30 | qfq | 5,784,632 | 355,653,109 | 1.38% |
| 2025-01-16 | 62.27 | 63.18 | 60.05 | 60.70 | 60.46 | qfq | 6,337,430 | 388,513,854 | -1.59% |
| 2025-01-15 | 61.15 | 62.74 | 60.90 | 61.68 | 61.44 | qfq | 5,093,220 | 314,469,977 | 0.19% |
| 2025-01-14 | 59.30 | 61.79 | 58.51 | 61.56 | 61.32 | qfq | 6,009,067 | 364,018,071 | 4.57% |
| 2025-01-13 | 57.70 | 59.48 | 57.35 | 58.87 | 58.64 | qfq | 4,089,078 | 238,608,711 | 0.55% |
| 2025-01-10 | 60.15 | 62.62 | 58.55 | 58.55 | 58.32 | qfq | 6,891,972 | 417,184,900 | -2.34% |
| 2025-01-09 | 59.38 | 61.60 | 59.38 | 59.95 | 59.72 | qfq | 4,985,049 | 302,502,540 | 0.00% |
| 2025-01-08 | 60.00 | 61.08 | 57.25 | 59.95 | 59.72 | qfq | 6,437,350 | 382,142,474 | -1.06% |
| 2025-01-07 | 58.61 | 60.75 | 58.18 | 60.59 | 60.35 | qfq | 5,162,107 | 306,515,628 | 4.47% |
| 2025-01-06 | 59.19 | 59.98 | 57.40 | 58.00 | 57.77 | qfq | 5,255,349 | 306,796,175 | -2.16% |
| 2025-01-03 | 62.78 | 62.98 | 59.25 | 59.28 | 59.05 | qfq | 6,455,838 | 393,524,667 | -5.08% |
| 2025-01-02 | 66.39 | 66.39 | 61.50 | 62.45 | 62.21 | qfq | 8,171,762 | 522,189,412 | -6.44% |
| 2024-12-31 | 71.60 | 71.65 | 66.00 | 66.75 | 66.49 | qfq | 9,423,393 | 647,036,117 | -6.51% |
| 2024-12-30 | 70.54 | 72.22 | 69.72 | 71.40 | 71.12 | qfq | 6,201,328 | 440,286,163 | 0.03% |
| 2024-12-27 | 73.00 | 74.22 | 71.11 | 71.38 | 71.10 | qfq | 10,875,000 | 793,060,937 | -2.22% |
| 2024-12-26 | 69.76 | 73.31 | 69.70 | 73.00 | 72.71 | qfq | 9,243,629 | 666,220,262 | 3.91% |
| 2024-12-25 | 71.50 | 72.82 | 69.69 | 70.25 | 69.97 | qfq | 7,438,778 | 527,208,986 | -2.88% |
| 2024-12-24 | 72.51 | 73.50 | 70.41 | 72.33 | 72.05 | qfq | 8,972,434 | 642,947,621 | -0.23% |
| 2024-12-23 | 73.71 | 75.79 | 72.00 | 72.50 | 72.22 | qfq | 14,529,740 | 1,075,230,544 | -1.53% |
| 2024-12-20 | 72.70 | 76.20 | 71.74 | 73.63 | 73.34 | qfq | 18,462,892 | 1,363,997,015 | 2.04% |
| 2024-12-19 | 70.00 | 72.57 | 69.56 | 72.16 | 71.88 | qfq | 12,737,685 | 905,042,748 | 0.71% |
| 2024-12-18 | 67.14 | 73.08 | 65.80 | 71.65 | 71.37 | qfq | 17,073,557 | 1,203,207,621 | 6.45% |
| 2024-12-17 | 66.95 | 69.28 | 66.58 | 67.31 | 67.05 | qfq | 5,794,800 | 392,347,024 | -0.40% |
| 2024-12-16 | 68.96 | 70.40 | 66.83 | 67.58 | 67.32 | qfq | 6,755,528 | 463,116,305 | -0.98% |
| 2024-12-13 | 69.15 | 69.88 | 67.65 | 68.25 | 67.98 | qfq | 6,873,791 | 471,857,514 | -2.25% |
| 2024-12-12 | 70.82 | 70.83 | 68.45 | 69.82 | 69.55 | qfq | 8,649,200 | 600,073,227 | -1.56% |
| 2024-12-11 | 67.55 | 72.77 | 67.55 | 70.93 | 70.65 | qfq | 11,733,509 | 823,814,782 | 4.42% |
| 2024-12-10 | 70.17 | 70.98 | 67.73 | 67.93 | 67.66 | qfq | 6,724,261 | 464,882,930 | 0.80% |
| 2024-12-09 | 68.82 | 68.90 | 66.84 | 67.39 | 67.13 | qfq | 5,153,400 | 349,528,626 | -2.45% |
| 2024-12-06 | 67.20 | 69.20 | 66.20 | 69.08 | 68.81 | qfq | 7,434,359 | 506,052,730 | 2.89% |
| 2024-12-05 | 66.59 | 68.15 | 66.35 | 67.14 | 66.88 | qfq | 5,003,662 | 336,911,628 | -0.47% |
| 2024-12-04 | 68.80 | 71.00 | 67.31 | 67.46 | 67.20 | qfq | 9,901,170 | 682,743,020 | 0.07% |
| 2024-12-03 | 67.32 | 68.89 | 65.98 | 67.41 | 67.15 | qfq | 7,566,542 | 510,174,862 | 0.33% |
| 2024-12-02 | 67.01 | 67.55 | 66.53 | 67.19 | 66.93 | qfq | 5,100,604 | 342,091,833 | 0.30% |
| 2024-11-29 | 65.76 | 68.43 | 65.41 | 66.99 | 66.73 | qfq | 5,368,200 | 359,541,040 | 1.27% |
| 2024-11-28 | 66.54 | 67.85 | 65.86 | 66.15 | 65.89 | qfq | 5,302,854 | 355,215,828 | -0.81% |
| 2024-11-27 | 64.07 | 66.69 | 62.77 | 66.69 | 66.43 | qfq | 5,563,291 | 361,328,897 | 4.02% |
| 2024-11-26 | 64.71 | 65.50 | 63.87 | 64.11 | 63.86 | qfq | 2,823,797 | 182,484,910 | -0.97% |
| 2024-11-25 | 64.17 | 64.88 | 62.67 | 64.74 | 64.49 | qfq | 4,365,106 | 278,493,075 | 0.76% |
| 2024-11-22 | 67.74 | 68.49 | 64.12 | 64.25 | 64.00 | qfq | 5,709,057 | 378,272,402 | -5.50% |
| 2024-11-21 | 67.84 | 68.66 | 66.73 | 67.99 | 67.72 | qfq | 5,008,603 | 340,391,727 | -0.21% |
| 2024-11-20 | 68.39 | 68.75 | 67.20 | 68.13 | 67.86 | qfq | 5,162,143 | 350,671,537 | -0.39% |
| 2024-11-19 | 65.56 | 68.50 | 65.15 | 68.40 | 68.13 | qfq | 5,800,758 | 387,368,096 | 4.35% |
| 2024-11-18 | 67.46 | 67.90 | 64.71 | 65.55 | 65.29 | qfq | 6,291,315 | 416,016,688 | -2.96% |
| 2024-11-15 | 70.41 | 71.24 | 67.48 | 67.55 | 67.29 | qfq | 7,673,996 | 530,887,309 | -4.60% |
| 2024-11-14 | 73.15 | 73.74 | 70.58 | 70.81 | 70.53 | qfq | 7,744,534 | 557,704,227 | -4.74% |
| 2024-11-13 | 73.80 | 74.34 | 72.30 | 74.33 | 74.04 | qfq | 8,264,519 | 606,487,216 | -0.08% |
| 2024-11-12 | 76.94 | 76.94 | 73.45 | 74.39 | 74.10 | qfq | 12,722,211 | 953,189,824 | -2.11% |
| 2024-11-11 | 73.14 | 76.98 | 72.85 | 75.99 | 75.69 | qfq | 17,002,938 | 1,279,503,997 | 5.45% |
| 2024-11-08 | 74.10 | 75.23 | 71.81 | 72.06 | 71.78 | qfq | 13,814,360 | 1,016,573,162 | -0.40% |
| 2024-11-07 | 70.54 | 73.00 | 70.01 | 72.35 | 72.07 | qfq | 9,507,575 | 681,676,122 | 2.55% |
| 2024-11-06 | 71.70 | 72.65 | 69.93 | 70.55 | 70.27 | qfq | 11,440,926 | 815,996,626 | -1.37% |
| 2024-11-05 | 68.08 | 71.71 | 67.30 | 71.53 | 71.25 | qfq | 10,647,559 | 750,586,464 | 5.19% |
| 2024-11-04 | 65.15 | 68.13 | 65.05 | 68.00 | 67.73 | qfq | 6,385,000 | 429,947,164 | 2.56% |
| 2024-11-01 | 71.10 | 71.47 | 66.18 | 66.30 | 66.04 | qfq | 12,138,488 | 826,376,069 | -6.92% |
| 2024-10-31 | 69.99 | 72.40 | 68.78 | 71.23 | 70.95 | qfq | 11,714,938 | 831,221,795 | 2.02% |
| 2024-10-30 | 69.55 | 71.16 | 68.56 | 69.82 | 69.55 | qfq | 8,387,670 | 584,788,468 | -0.61% |
| 2024-10-29 | 72.80 | 73.80 | 70.20 | 70.25 | 69.97 | qfq | 12,042,901 | 868,355,048 | -3.00% |
| 2024-10-28 | 71.50 | 73.70 | 71.16 | 72.42 | 72.14 | qfq | 10,096,685 | 731,228,319 | 1.96% |
| 2024-10-25 | 70.60 | 72.50 | 70.02 | 71.03 | 70.75 | qfq | 8,761,494 | 622,589,030 | 0.74% |
| 2024-10-24 | 70.51 | 72.14 | 70.30 | 70.51 | 70.23 | qfq | 8,449,337 | 599,923,863 | -0.83% |
| 2024-10-23 | 71.30 | 73.10 | 70.51 | 71.10 | 70.82 | qfq | 11,354,755 | 815,472,690 | -1.75% |
| 2024-10-22 | 72.50 | 74.43 | 71.17 | 72.37 | 72.09 | qfq | 16,997,087 | 1,234,700,761 | -2.24% |
| 2024-10-21 | 73.96 | 82.80 | 71.60 | 74.03 | 73.74 | qfq | 34,768,059 | 2,602,571,227 | -2.15% |
| 2024-10-18 | 67.57 | 79.68 | 67.30 | 75.66 | 75.36 | qfq | 23,008,247 | 1,677,180,920 | 11.97% |
| 2024-10-17 | 68.30 | 70.27 | 67.33 | 67.57 | 67.31 | qfq | 12,155,144 | 836,277,882 | 0.97% |
| 2024-10-16 | 65.00 | 68.50 | 64.46 | 66.92 | 66.66 | qfq | 9,848,086 | 658,594,456 | -0.98% |
| 2024-10-15 | 68.99 | 73.00 | 67.22 | 67.58 | 67.32 | qfq | 16,369,642 | 1,146,124,081 | -2.99% |
| 2024-10-14 | 66.45 | 69.66 | 63.95 | 69.66 | 69.39 | qfq | 16,611,812 | 1,112,646,937 | 4.83% |
| 2024-10-11 | 68.21 | 71.54 | 65.19 | 66.45 | 66.19 | qfq | 14,928,091 | 1,008,570,237 | -6.41% |
| 2024-10-10 | 77.77 | 77.86 | 67.40 | 71.00 | 70.72 | qfq | 20,927,978 | 1,525,836,586 | -8.99% |
| 2024-10-09 | 75.00 | 86.85 | 71.50 | 78.01 | 77.70 | qfq | 35,194,063 | 2,833,676,560 | 3.78% |
| 2024-10-08 | 75.17 | 75.17 | 71.64 | 75.17 | 74.88 | qfq | 21,000,560 | 1,569,404,933 | 20.00% |
| 2024-09-30 | 56.00 | 62.64 | 54.60 | 62.64 | 62.39 | qfq | 18,370,985 | 1,083,036,477 | 20.00% |
| 2024-09-27 | 48.31 | 53.00 | 48.06 | 52.20 | 52.00 | qfq | 11,188,806 | 566,584,641 | 10.31% |
| 2024-09-26 | 44.97 | 47.32 | 44.82 | 47.32 | 47.13 | qfq | 6,257,419 | 288,578,940 | 5.27% |
| 2024-09-25 | 44.51 | 46.18 | 44.40 | 44.95 | 44.77 | qfq | 5,792,622 | 263,393,482 | 1.97% |
| 2024-09-24 | 42.40 | 44.08 | 42.01 | 44.08 | 43.91 | qfq | 4,455,475 | 192,426,563 | 4.68% |
| 2024-09-23 | 42.61 | 43.08 | 41.95 | 42.11 | 41.94 | qfq | 2,362,482 | 100,344,720 | -1.17% |
| 2024-09-20 | 43.07 | 43.30 | 42.20 | 42.61 | 42.44 | qfq | 2,316,399 | 98,751,035 | -1.02% |
| 2024-09-19 | 42.90 | 43.85 | 42.41 | 43.05 | 42.88 | qfq | 3,041,967 | 131,091,799 | 1.49% |
| 2024-09-18 | 43.34 | 43.80 | 42.09 | 42.42 | 42.25 | qfq | 2,392,658 | 102,021,001 | -1.90% |
| 2024-09-13 | 44.70 | 44.82 | 43.22 | 43.24 | 43.07 | qfq | 2,680,999 | 117,542,907 | -2.90% |
| 2024-09-12 | 44.90 | 45.65 | 44.53 | 44.53 | 44.36 | qfq | 2,938,600 | 132,275,871 | -0.47% |
| 2024-09-11 | 44.60 | 44.89 | 44.38 | 44.74 | 44.56 | qfq | 1,624,832 | 72,475,513 | -0.16% |
| 2024-09-10 | 44.50 | 45.10 | 43.68 | 44.81 | 44.63 | qfq | 2,772,898 | 123,170,688 | 1.01% |
| 2024-09-09 | 43.68 | 44.43 | 43.68 | 44.36 | 44.19 | qfq | 2,526,419 | 111,428,627 | 0.77% |
| 2024-09-06 | 45.24 | 45.49 | 43.98 | 44.02 | 43.85 | qfq | 2,880,100 | 128,575,621 | -2.72% |
| 2024-09-05 | 44.72 | 45.65 | 44.72 | 45.25 | 45.07 | qfq | 2,650,600 | 119,814,159 | 0.98% |
| 2024-09-04 | 44.50 | 45.53 | 44.46 | 44.81 | 44.63 | qfq | 2,901,100 | 130,684,663 | -0.44% |
| 2024-09-03 | 44.49 | 45.55 | 44.49 | 45.01 | 44.83 | qfq | 2,827,345 | 127,301,503 | 0.96% |
| 2024-09-02 | 46.50 | 47.10 | 44.53 | 44.58 | 44.41 | qfq | 4,060,502 | 185,096,449 | -4.56% |
| 2024-08-30 | 44.69 | 47.29 | 43.52 | 46.71 | 46.53 | qfq | 6,603,691 | 304,441,814 | 2.73% |
| 2024-08-29 | 45.80 | 47.08 | 44.70 | 45.47 | 45.29 | qfq | 5,067,800 | 233,710,546 | -1.62% |
| 2024-08-28 | 46.18 | 46.64 | 45.61 | 46.22 | 46.04 | qfq | 2,178,545 | 100,528,626 | 0.09% |
| 2024-08-27 | 46.55 | 46.87 | 46.13 | 46.18 | 46.00 | qfq | 2,513,792 | 116,571,037 | -1.60% |
| 2024-08-26 | 46.92 | 47.80 | 46.60 | 46.93 | 46.75 | qfq | 2,856,702 | 134,963,679 | 0.00% |
| 2024-08-23 | 46.80 | 47.18 | 46.44 | 46.93 | 46.75 | qfq | 2,755,767 | 129,203,540 | 0.02% |
| 2024-08-22 | 47.80 | 47.98 | 46.88 | 46.92 | 46.74 | qfq | 2,785,400 | 131,723,478 | -1.28% |
| 2024-08-21 | 47.80 | 48.25 | 47.30 | 47.53 | 47.34 | qfq | 3,272,700 | 156,390,746 | -0.98% |
| 2024-08-20 | 50.34 | 50.45 | 47.83 | 48.00 | 47.81 | qfq | 5,352,800 | 261,208,212 | -4.44% |
| 2024-08-19 | 49.97 | 51.18 | 49.82 | 50.23 | 50.03 | qfq | 3,127,191 | 158,041,414 | 0.06% |
| 2024-08-16 | 51.27 | 51.61 | 50.20 | 50.20 | 50.00 | qfq | 3,971,832 | 202,499,954 | -1.76% |
| 2024-08-15 | 50.70 | 51.86 | 50.32 | 51.10 | 50.90 | qfq | 3,543,002 | 181,650,375 | 0.55% |
| 2024-08-14 | 51.16 | 51.68 | 50.75 | 50.82 | 50.62 | qfq | 3,428,338 | 175,454,425 | -0.66% |
| 2024-08-13 | 49.84 | 51.51 | 49.84 | 51.16 | 50.96 | qfq | 3,981,800 | 201,884,137 | 2.63% |
| 2024-08-12 | 50.00 | 50.49 | 49.18 | 49.85 | 49.65 | qfq | 3,630,976 | 180,899,179 | -1.35% |
| 2024-08-09 | 51.82 | 52.25 | 50.28 | 50.53 | 50.33 | qfq | 5,090,179 | 261,927,701 | -1.02% |
| 2024-08-08 | 50.10 | 52.18 | 49.52 | 51.05 | 50.85 | qfq | 5,972,732 | 304,381,666 | 1.11% |
| 2024-08-07 | 51.22 | 51.73 | 50.43 | 50.49 | 50.29 | qfq | 4,158,501 | 212,221,581 | -1.33% |
| 2024-08-06 | 52.17 | 52.58 | 50.40 | 51.17 | 50.97 | qfq | 5,491,852 | 280,516,082 | 0.18% |
| 2024-08-05 | 54.60 | 54.86 | 51.00 | 51.08 | 50.88 | qfq | 7,808,900 | 412,023,193 | -6.52% |
| 2024-08-02 | 54.80 | 55.94 | 54.31 | 54.64 | 54.43 | qfq | 6,106,389 | 336,951,053 | -1.69% |
| 2024-08-01 | 55.20 | 56.59 | 54.90 | 55.58 | 55.36 | qfq | 8,528,900 | 475,624,217 | 0.42% |
| 2024-07-31 | 53.28 | 55.83 | 53.02 | 55.35 | 55.13 | qfq | 9,513,494 | 519,754,586 | 2.69% |
| 2024-07-30 | 50.85 | 54.50 | 50.37 | 53.90 | 53.69 | qfq | 9,813,200 | 519,025,297 | 5.19% |
| 2024-07-29 | 52.01 | 52.60 | 51.24 | 51.24 | 51.04 | qfq | 4,282,482 | 221,866,246 | -1.35% |
| 2024-07-26 | 51.80 | 52.66 | 50.90 | 51.94 | 51.74 | qfq | 5,452,081 | 282,301,807 | 0.37% |
| 2024-07-25 | 52.91 | 53.08 | 51.59 | 51.75 | 51.55 | qfq | 6,673,411 | 348,160,547 | -2.19% |
| 2024-07-24 | 54.39 | 55.54 | 52.70 | 52.91 | 52.70 | qfq | 7,613,798 | 411,846,562 | -1.80% |
| 2024-07-23 | 55.80 | 55.81 | 53.71 | 53.88 | 53.67 | qfq | 7,488,002 | 410,500,624 | -3.61% |
| 2024-07-22 | 57.00 | 57.95 | 55.83 | 55.90 | 55.68 | qfq | 8,086,193 | 458,468,534 | -1.83% |
| 2024-07-19 | 56.00 | 58.60 | 55.68 | 56.94 | 56.72 | qfq | 12,114,585 | 697,019,339 | 0.92% |
| 2024-07-18 | 54.00 | 57.17 | 53.38 | 56.42 | 56.20 | qfq | 11,079,198 | 613,258,915 | 2.77% |
| 2024-07-17 | 55.90 | 56.66 | 54.89 | 54.90 | 54.68 | qfq | 7,236,498 | 403,146,060 | -2.87% |
| 2024-07-16 | 52.83 | 57.03 | 52.83 | 56.52 | 56.30 | qfq | 12,137,284 | 671,658,533 | 5.45% |
| 2024-07-15 | 54.20 | 55.39 | 53.37 | 53.60 | 53.39 | qfq | 6,562,319 | 356,462,744 | -1.13% |
| 2024-07-12 | 53.00 | 54.73 | 52.90 | 54.21 | 54.00 | qfq | 7,002,814 | 376,627,993 | 0.46% |
| 2024-07-11 | 54.99 | 55.49 | 53.11 | 53.96 | 53.75 | qfq | 9,337,960 | 505,376,310 | 0.32% |
| 2024-07-10 | 52.95 | 54.40 | 52.70 | 53.79 | 53.58 | qfq | 10,018,485 | 534,617,036 | 0.43% |
| 2024-07-09 | 50.28 | 53.69 | 49.82 | 53.56 | 53.35 | qfq | 13,223,001 | 695,976,430 | 5.95% |
| 2024-07-08 | 49.70 | 52.77 | 49.55 | 50.55 | 50.35 | qfq | 10,703,048 | 551,480,736 | 1.73% |
| 2024-07-05 | 50.08 | 50.37 | 49.01 | 49.69 | 49.50 | qfq | 5,421,720 | 269,356,648 | -1.15% |
| 2024-07-04 | 52.23 | 52.49 | 50.09 | 50.27 | 50.07 | qfq | 7,305,012 | 373,645,283 | -3.77% |
| 2024-07-03 | 51.69 | 53.20 | 50.53 | 52.24 | 52.04 | qfq | 8,080,520 | 420,188,592 | 1.02% |
| 2024-07-02 | 51.95 | 52.61 | 51.36 | 51.71 | 51.51 | qfq | 4,966,500 | 257,624,757 | -0.67% |
| 2024-07-01 | 52.70 | 53.18 | 50.60 | 52.06 | 51.86 | qfq | 6,923,700 | 358,057,726 | -1.48% |
| 2024-06-28 | 51.50 | 54.06 | 51.01 | 52.84 | 52.63 | qfq | 8,989,142 | 474,702,913 | 2.44% |
| 2024-06-27 | 52.58 | 53.56 | 51.53 | 51.58 | 51.38 | qfq | 6,877,099 | 360,311,016 | -2.79% |
| 2024-06-26 | 51.70 | 53.24 | 50.51 | 53.06 | 52.85 | qfq | 8,265,100 | 429,524,050 | 2.73% |
| 2024-06-25 | 54.50 | 54.57 | 51.13 | 51.65 | 51.45 | qfq | 10,265,390 | 538,875,643 | -4.46% |
| 2024-06-24 | 56.77 | 57.50 | 53.98 | 54.06 | 53.85 | qfq | 10,612,039 | 589,960,979 | -4.82% |
| 2024-06-21 | 57.00 | 57.59 | 54.72 | 56.80 | 56.58 | qfq | 11,114,473 | 627,828,343 | -3.15% |
| 2024-06-20 | 57.66 | 60.55 | 57.66 | 58.65 | 58.42 | qfq | 15,640,175 | 925,897,284 | 0.77% |
| 2024-06-19 | 58.40 | 59.29 | 57.30 | 58.20 | 57.97 | qfq | 11,267,658 | 657,279,084 | -0.33% |
| 2024-06-18 | 58.70 | 59.69 | 57.57 | 58.39 | 58.16 | qfq | 11,517,070 | 674,344,049 | -0.51% |
| 2024-06-17 | 58.24 | 59.38 | 58.24 | 58.69 | 58.46 | qfq | 9,995,624 | 587,954,585 | 0.10% |
| 2024-06-14 | 59.00 | 59.60 | 57.21 | 58.63 | 58.40 | qfq | 16,846,826 | 982,319,562 | -2.91% |
| 2024-06-13 | 63.18 | 63.70 | 60.33 | 60.39 | 60.15 | qfq | 16,280,788 | 1,015,492,819 | -5.09% |
| 2024-06-12 | 62.49 | 64.18 | 62.35 | 63.63 | 63.38 | qfq | 15,490,140 | 977,635,757 | -1.04% |
| 2024-06-11 | 60.59 | 64.82 | 60.58 | 64.30 | 63.75 | qfq | 20,383,906 | 1,282,040,430 | 6.12% |
| 2024-06-07 | 59.75 | 62.46 | 58.55 | 60.59 | 60.07 | qfq | 16,544,358 | 1,002,942,746 | 1.78% |
| 2024-06-06 | 62.36 | 64.60 | 59.50 | 59.53 | 59.02 | qfq | 21,364,032 | 1,329,539,208 | -3.11% |
| 2024-06-05 | 59.00 | 66.03 | 58.88 | 61.44 | 60.91 | qfq | 25,596,667 | 1,612,846,756 | 2.85% |
| 2024-06-04 | 60.50 | 61.26 | 58.71 | 59.74 | 59.23 | qfq | 15,299,266 | 912,513,058 | -2.94% |
| 2024-06-03 | 60.74 | 63.00 | 59.64 | 61.55 | 61.02 | qfq | 20,725,951 | 1,266,783,863 | -1.44% |
| 2024-05-31 | 59.07 | 65.17 | 58.33 | 62.45 | 61.92 | qfq | 31,544,145 | 1,952,596,463 | 4.43% |
| 2024-05-30 | 49.85 | 59.80 | 49.12 | 59.80 | 59.29 | qfq | 24,303,013 | 1,351,278,866 | 20.01% |
| 2024-05-29 | 49.50 | 51.10 | 49.20 | 49.83 | 49.40 | qfq | 7,550,393 | 378,919,933 | -0.70% |
| 2024-05-28 | 46.88 | 53.70 | 46.30 | 50.18 | 49.75 | qfq | 13,406,523 | 680,322,468 | 7.22% |
| 2024-05-27 | 45.20 | 46.80 | 43.99 | 46.80 | 46.40 | qfq | 4,579,600 | 208,213,386 | 3.93% |
| 2024-05-24 | 46.56 | 46.85 | 45.00 | 45.03 | 44.64 | qfq | 2,435,326 | 111,331,832 | -3.04% |
| 2024-05-23 | 47.86 | 48.05 | 46.26 | 46.44 | 46.04 | qfq | 2,883,100 | 135,503,556 | -3.27% |
| 2024-05-22 | 47.45 | 48.10 | 46.88 | 48.01 | 47.60 | qfq | 2,364,380 | 112,424,437 | 1.29% |
| 2024-05-21 | 47.82 | 48.14 | 47.31 | 47.40 | 46.99 | qfq | 2,197,832 | 104,823,581 | -1.41% |
| 2024-05-20 | 47.99 | 48.80 | 47.63 | 48.08 | 47.67 | qfq | 2,592,854 | 124,846,607 | 0.31% |
| 2024-05-17 | 47.50 | 47.96 | 46.66 | 47.93 | 47.52 | qfq | 2,503,200 | 118,462,269 | 1.18% |
| 2024-05-16 | 47.90 | 48.30 | 47.21 | 47.37 | 46.96 | qfq | 2,270,702 | 108,458,147 | -0.29% |
| 2024-05-15 | 48.61 | 48.99 | 47.47 | 47.51 | 47.10 | qfq | 2,436,885 | 117,200,538 | -2.52% |
| 2024-05-14 | 48.56 | 49.79 | 48.53 | 48.74 | 48.32 | qfq | 2,096,827 | 102,560,968 | -0.02% |
| 2024-05-13 | 49.30 | 49.88 | 48.65 | 48.75 | 48.33 | qfq | 2,716,400 | 133,238,060 | -2.27% |
| 2024-05-10 | 51.60 | 51.69 | 49.68 | 49.88 | 49.45 | qfq | 2,876,790 | 144,568,139 | -2.94% |
| 2024-05-09 | 50.00 | 51.56 | 50.00 | 51.39 | 50.95 | qfq | 2,656,284 | 135,696,631 | 2.57% |
| 2024-05-08 | 50.88 | 51.19 | 50.08 | 50.10 | 49.67 | qfq | 2,357,880 | 118,978,268 | -2.15% |
| 2024-05-07 | 51.00 | 51.69 | 50.88 | 51.20 | 50.76 | qfq | 2,548,726 | 130,433,842 | -0.33% |
| 2024-05-06 | 52.07 | 52.49 | 51.07 | 51.37 | 50.93 | qfq | 3,810,603 | 197,060,270 | 0.20% |
| 2024-04-30 | 50.28 | 52.08 | 49.89 | 51.27 | 50.83 | qfq | 5,707,188 | 291,679,147 | 1.38% |
| 2024-04-29 | 48.38 | 50.77 | 48.37 | 50.57 | 50.14 | qfq | 5,268,614 | 262,384,772 | 4.03% |
| 2024-04-26 | 47.80 | 49.05 | 47.30 | 48.61 | 48.19 | qfq | 4,883,484 | 236,635,251 | 2.06% |
| 2024-04-25 | 46.20 | 48.84 | 45.21 | 47.63 | 47.22 | qfq | 5,570,478 | 265,213,656 | 2.85% |
| 2024-04-24 | 46.07 | 46.53 | 45.68 | 46.31 | 45.91 | qfq | 3,238,553 | 149,336,942 | 0.52% |
| 2024-04-23 | 46.31 | 47.50 | 45.90 | 46.07 | 45.68 | qfq | 3,093,089 | 143,921,815 | 0.94% |
| 2024-04-22 | 45.00 | 46.30 | 44.14 | 45.64 | 45.25 | qfq | 2,622,851 | 119,194,188 | 0.73% |
| 2024-04-19 | 45.93 | 46.35 | 45.10 | 45.31 | 44.92 | qfq | 2,600,657 | 118,463,670 | -2.35% |
| 2024-04-18 | 47.32 | 47.68 | 46.30 | 46.40 | 46.00 | qfq | 3,551,670 | 166,850,641 | -2.15% |
| 2024-04-17 | 44.36 | 47.45 | 44.36 | 47.42 | 47.01 | qfq | 5,205,822 | 240,545,515 | 9.19% |
| 2024-04-16 | 45.60 | 45.98 | 43.40 | 43.43 | 43.06 | qfq | 4,225,196 | 187,686,747 | -6.00% |
| 2024-04-15 | 46.58 | 47.59 | 45.10 | 46.20 | 45.80 | qfq | 4,213,597 | 195,316,181 | -0.82% |
| 2024-04-12 | 46.90 | 47.73 | 46.55 | 46.58 | 46.18 | qfq | 2,935,350 | 138,242,097 | -0.68% |
| 2024-04-11 | 47.00 | 47.97 | 46.61 | 46.90 | 46.50 | qfq | 2,807,787 | 133,137,902 | -0.53% |
| 2024-04-10 | 49.02 | 49.24 | 46.89 | 47.15 | 46.75 | qfq | 4,149,528 | 198,331,693 | -5.15% |
| 2024-04-09 | 48.55 | 49.73 | 48.13 | 49.71 | 49.28 | qfq | 2,659,956 | 130,452,834 | 2.71% |
| 2024-04-08 | 50.00 | 50.00 | 48.40 | 48.40 | 47.99 | qfq | 2,796,043 | 137,356,447 | -3.28% |
| 2024-04-03 | 50.68 | 51.10 | 49.39 | 50.04 | 49.61 | qfq | 3,293,453 | 165,284,156 | -1.48% |
| 2024-04-02 | 52.00 | 52.30 | 50.52 | 50.79 | 50.36 | qfq | 3,178,623 | 162,132,972 | -1.01% |
| 2024-04-01 | 50.48 | 51.49 | 50.47 | 51.31 | 50.87 | qfq | 3,114,594 | 159,290,659 | 2.19% |
| 2024-03-29 | 50.54 | 50.76 | 49.11 | 50.21 | 49.78 | qfq | 3,368,209 | 168,025,809 | -0.67% |
| 2024-03-28 | 49.92 | 51.76 | 49.48 | 50.55 | 50.12 | qfq | 4,529,884 | 228,904,638 | 1.92% |
| 2024-03-27 | 52.81 | 53.25 | 49.48 | 49.60 | 49.18 | qfq | 5,133,025 | 261,702,575 | -6.06% |
| 2024-03-26 | 53.23 | 54.79 | 52.18 | 52.80 | 52.35 | qfq | 5,366,559 | 285,872,860 | -0.75% |
| 2024-03-25 | 55.30 | 55.97 | 53.03 | 53.20 | 52.75 | qfq | 6,144,575 | 336,190,877 | -5.51% |
| 2024-03-22 | 57.88 | 58.60 | 56.30 | 56.30 | 55.82 | qfq | 6,109,727 | 350,025,528 | -2.80% |
| 2024-03-21 | 58.02 | 58.96 | 57.28 | 57.92 | 57.42 | qfq | 5,805,243 | 337,555,224 | 0.31% |
| 2024-03-20 | 57.37 | 58.00 | 56.98 | 57.74 | 57.25 | qfq | 4,021,646 | 231,670,046 | 0.64% |
| 2024-03-19 | 57.80 | 58.51 | 57.36 | 57.37 | 56.88 | qfq | 4,896,499 | 283,485,457 | -1.27% |
| 2024-03-18 | 56.83 | 58.18 | 56.80 | 58.11 | 57.61 | qfq | 5,897,728 | 339,778,683 | 2.40% |
| 2024-03-15 | 55.95 | 56.84 | 55.37 | 56.75 | 56.26 | qfq | 4,483,748 | 251,419,311 | 0.91% |
| 2024-03-14 | 56.52 | 57.36 | 55.55 | 56.24 | 55.76 | qfq | 5,403,536 | 304,433,118 | -1.61% |
| 2024-03-13 | 57.49 | 58.14 | 56.85 | 57.16 | 56.67 | qfq | 6,734,825 | 387,028,024 | 0.78% |
| 2024-03-12 | 56.80 | 58.33 | 56.00 | 56.72 | 56.24 | qfq | 6,293,432 | 359,308,874 | 0.55% |
| 2024-03-11 | 54.90 | 56.57 | 54.56 | 56.41 | 55.93 | qfq | 6,873,340 | 384,541,108 | 1.35% |
| 2024-03-08 | 55.00 | 56.19 | 54.23 | 55.66 | 55.18 | qfq | 5,650,155 | 312,813,385 | 1.61% |
| 2024-03-07 | 57.11 | 58.03 | 54.68 | 54.78 | 54.31 | qfq | 8,097,779 | 455,519,338 | -2.87% |
| 2024-03-06 | 57.60 | 57.95 | 55.18 | 56.40 | 55.92 | qfq | 9,969,755 | 562,568,581 | -3.42% |
| 2024-03-05 | 57.01 | 60.45 | 56.50 | 58.40 | 57.90 | qfq | 13,715,229 | 806,346,088 | 1.09% |
| 2024-03-04 | 57.14 | 58.67 | 55.68 | 57.77 | 57.28 | qfq | 10,288,043 | 589,635,791 | 1.94% |
| 2024-03-01 | 55.72 | 56.80 | 54.70 | 56.67 | 56.19 | qfq | 11,288,323 | 633,058,824 | 0.78% |
| 2024-02-29 | 51.01 | 56.27 | 51.00 | 56.23 | 55.75 | qfq | 11,678,296 | 637,753,564 | 7.93% |
| 2024-02-28 | 56.80 | 59.20 | 52.05 | 52.10 | 51.65 | qfq | 18,239,915 | 1,033,124,313 | -4.74% |
| 2024-02-27 | 51.80 | 54.76 | 51.45 | 54.69 | 54.22 | qfq | 8,487,276 | 452,112,304 | 4.75% |
| 2024-02-26 | 51.00 | 53.50 | 50.86 | 52.21 | 51.76 | qfq | 7,476,055 | 392,148,323 | 1.01% |
| 2024-02-23 | 51.01 | 52.16 | 50.30 | 51.69 | 51.25 | qfq | 7,011,993 | 359,579,033 | 1.33% |
| 2024-02-22 | 49.71 | 51.50 | 49.71 | 51.01 | 50.57 | qfq | 7,790,438 | 395,113,214 | 3.47% |
| 2024-02-21 | 48.65 | 50.80 | 48.31 | 49.30 | 48.88 | qfq | 7,676,153 | 382,331,935 | -0.78% |
| 2024-02-20 | 49.00 | 50.36 | 47.92 | 49.69 | 49.27 | qfq | 7,377,115 | 360,248,197 | -0.62% |
| 2024-02-19 | 50.00 | 50.90 | 47.20 | 50.00 | 49.57 | qfq | 10,732,527 | 530,124,614 | 6.20% |
| 2024-02-08 | 43.82 | 48.00 | 43.82 | 47.08 | 46.68 | qfq | 9,439,230 | 438,106,509 | 9.74% |
| 2024-02-07 | 41.07 | 43.88 | 40.88 | 42.90 | 42.53 | qfq | 9,437,059 | 403,968,539 | 6.06% |
| 2024-02-06 | 36.96 | 41.00 | 36.33 | 40.45 | 40.10 | qfq | 9,411,502 | 368,811,652 | 6.87% |
| 2024-02-05 | 43.00 | 43.19 | 36.24 | 37.85 | 37.53 | qfq | 13,000,153 | 505,042,418 | -13.15% |
| 2024-02-02 | 46.09 | 47.20 | 42.17 | 43.58 | 43.21 | qfq | 6,098,777 | 271,883,638 | -5.96% |
| 2024-02-01 | 44.91 | 47.66 | 44.65 | 46.34 | 45.94 | qfq | 6,070,536 | 280,374,492 | 2.75% |
| 2024-01-31 | 48.63 | 49.10 | 44.86 | 45.10 | 44.71 | qfq | 7,392,160 | 344,148,454 | -7.39% |
| 2024-01-30 | 51.91 | 52.38 | 48.51 | 48.70 | 48.28 | qfq | 6,186,979 | 310,453,119 | -7.90% |
| 2024-01-29 | 55.92 | 57.19 | 52.88 | 52.88 | 52.43 | qfq | 4,419,027 | 240,808,674 | -5.72% |
| 2024-01-26 | 57.51 | 57.99 | 56.00 | 56.09 | 55.61 | qfq | 4,342,160 | 246,480,929 | -3.29% |
| 2024-01-25 | 57.25 | 58.49 | 56.20 | 58.00 | 57.50 | qfq | 5,262,492 | 303,220,072 | 1.51% |
| 2024-01-24 | 57.51 | 57.77 | 53.83 | 57.14 | 56.65 | qfq | 6,173,291 | 344,669,888 | -0.33% |
| 2024-01-23 | 56.00 | 58.37 | 55.12 | 57.33 | 56.84 | qfq | 5,400,222 | 309,378,675 | 1.33% |
| 2024-01-22 | 62.34 | 62.34 | 55.91 | 56.58 | 56.10 | qfq | 9,048,124 | 528,967,578 | -10.60% |
| 2024-01-19 | 65.88 | 66.24 | 63.29 | 63.29 | 62.75 | qfq | 5,191,345 | 334,826,794 | -3.99% |
| 2024-01-18 | 63.49 | 66.25 | 63.28 | 65.92 | 65.36 | qfq | 6,915,842 | 450,449,864 | 2.87% |
| 2024-01-17 | 66.40 | 66.50 | 64.05 | 64.08 | 63.53 | qfq | 4,705,062 | 306,462,782 | -3.33% |
| 2024-01-16 | 66.55 | 67.13 | 64.88 | 66.29 | 65.72 | qfq | 6,057,319 | 398,487,726 | -0.91% |
| 2024-01-15 | 64.60 | 69.01 | 63.38 | 66.90 | 66.33 | qfq | 9,585,206 | 641,613,201 | 2.64% |
| 2024-01-12 | 68.08 | 68.48 | 65.10 | 65.18 | 64.62 | qfq | 8,058,420 | 537,754,954 | -4.83% |
| 2024-01-11 | 63.43 | 69.93 | 63.35 | 68.49 | 67.90 | qfq | 12,827,627 | 869,609,635 | 6.90% |
| 2024-01-10 | 65.38 | 67.59 | 64.07 | 64.07 | 63.52 | qfq | 8,175,391 | 535,770,780 | -3.48% |
| 2024-01-09 | 69.26 | 71.46 | 65.73 | 66.38 | 65.81 | qfq | 10,597,827 | 727,796,316 | -2.61% |
| 2024-01-08 | 67.00 | 70.18 | 65.60 | 68.16 | 67.58 | qfq | 10,322,254 | 703,583,718 | 0.18% |
| 2024-01-05 | 67.81 | 69.99 | 66.33 | 68.04 | 67.46 | qfq | 10,454,760 | 710,573,192 | -1.65% |
| 2024-01-04 | 65.88 | 70.86 | 65.37 | 69.18 | 68.59 | qfq | 14,827,420 | 1,017,768,843 | 3.41% |
| 2024-01-03 | 65.25 | 68.14 | 63.20 | 66.90 | 66.33 | qfq | 12,104,946 | 794,954,349 | 1.89% |
| 2024-01-02 | 58.85 | 68.80 | 57.75 | 65.66 | 65.10 | qfq | 12,512,552 | 803,567,645 | 11.40% |
| 2023-12-29 | 58.58 | 59.42 | 58.58 | 58.94 | 58.44 | qfq | 2,073,851 | 122,426,638 | 0.61% |
| 2023-12-28 | 55.80 | 59.03 | 55.50 | 58.58 | 58.08 | qfq | 3,472,555 | 200,475,877 | 4.68% |
| 2023-12-27 | 55.40 | 56.48 | 55.28 | 55.96 | 55.48 | qfq | 2,004,302 | 112,036,523 | 0.94% |
| 2023-12-26 | 57.83 | 57.83 | 55.10 | 55.44 | 54.97 | qfq | 2,726,885 | 152,970,346 | -3.80% |
| 2023-12-25 | 57.68 | 58.41 | 57.26 | 57.63 | 57.14 | qfq | 1,012,790 | 58,598,705 | -0.29% |
| 2023-12-22 | 58.64 | 58.85 | 57.70 | 57.80 | 57.31 | qfq | 2,060,090 | 119,815,371 | -1.31% |
| 2023-12-21 | 57.94 | 58.88 | 57.19 | 58.57 | 58.07 | qfq | 2,696,278 | 156,402,317 | 0.38% |
| 2023-12-20 | 59.60 | 59.99 | 58.30 | 58.35 | 57.85 | qfq | 1,725,609 | 101,692,399 | -2.33% |
| 2023-12-19 | 59.20 | 60.30 | 59.07 | 59.74 | 59.23 | qfq | 1,683,208 | 100,386,712 | 0.45% |
| 2023-12-18 | 60.60 | 61.25 | 59.20 | 59.47 | 58.96 | qfq | 2,385,454 | 143,116,721 | -2.92% |
| 2023-12-15 | 61.70 | 63.15 | 61.02 | 61.26 | 60.74 | qfq | 2,606,876 | 161,442,547 | -0.26% |
| 2023-12-14 | 62.21 | 62.77 | 61.33 | 61.42 | 60.89 | qfq | 1,943,134 | 120,508,083 | -0.74% |
| 2023-12-13 | 62.83 | 63.35 | 61.76 | 61.88 | 61.35 | qfq | 2,128,739 | 132,935,901 | -1.93% |
| 2023-12-12 | 63.63 | 63.88 | 62.58 | 63.10 | 62.56 | qfq | 2,280,948 | 144,027,926 | -0.52% |
| 2023-12-11 | 62.99 | 63.49 | 61.20 | 63.43 | 62.89 | qfq | 3,322,547 | 206,926,051 | 2.06% |
| 2023-12-08 | 60.91 | 62.55 | 60.90 | 62.15 | 61.62 | qfq | 3,972,852 | 246,241,733 | 2.05% |
| 2023-12-07 | 60.37 | 61.24 | 59.86 | 60.90 | 60.38 | qfq | 2,427,734 | 146,880,320 | 0.58% |
| 2023-12-06 | 60.22 | 61.44 | 60.04 | 60.55 | 60.03 | qfq | 2,319,429 | 140,672,846 | 0.48% |
| 2023-12-05 | 62.68 | 62.96 | 60.22 | 60.26 | 59.74 | qfq | 3,265,941 | 199,892,654 | -4.09% |
| 2023-12-04 | 62.50 | 64.55 | 62.35 | 62.83 | 62.29 | qfq | 4,733,471 | 301,742,094 | -0.66% |
| 2023-12-01 | 63.07 | 64.15 | 61.41 | 63.25 | 62.71 | qfq | 5,162,030 | 323,017,149 | 3.01% |
| 2023-11-30 | 62.60 | 62.60 | 60.80 | 61.40 | 60.88 | qfq | 3,210,791 | 197,020,458 | -1.76% |
| 2023-11-29 | 62.50 | 63.56 | 62.45 | 62.50 | 61.97 | qfq | 3,795,648 | 239,269,351 | -0.26% |
| 2023-11-28 | 62.90 | 63.49 | 62.10 | 62.66 | 62.12 | qfq | 2,527,915 | 158,684,831 | -0.48% |
| 2023-11-27 | 62.56 | 63.47 | 62.16 | 62.96 | 62.42 | qfq | 2,281,418 | 143,537,400 | 0.64% |
| 2023-11-24 | 64.53 | 64.53 | 62.56 | 62.56 | 62.03 | qfq | 2,785,903 | 176,003,134 | -3.25% |
| 2023-11-23 | 64.75 | 64.98 | 63.68 | 64.66 | 64.11 | qfq | 2,214,565 | 142,313,515 | 0.26% |
| 2023-11-22 | 65.55 | 66.19 | 64.47 | 64.49 | 63.94 | qfq | 3,122,972 | 203,623,810 | -2.30% |
| 2023-11-21 | 67.96 | 68.18 | 65.77 | 66.01 | 65.45 | qfq | 3,982,428 | 266,151,982 | -2.83% |
| 2023-11-20 | 67.50 | 68.49 | 66.85 | 67.93 | 67.35 | qfq | 3,510,908 | 238,106,214 | 0.98% |
| 2023-11-17 | 66.73 | 67.37 | 66.52 | 67.27 | 66.69 | qfq | 2,270,937 | 152,244,928 | 0.70% |
| 2023-11-16 | 68.06 | 68.80 | 66.75 | 66.80 | 66.23 | qfq | 3,280,772 | 221,400,822 | -2.25% |
| 2023-11-15 | 68.98 | 69.62 | 68.15 | 68.34 | 67.76 | qfq | 3,910,930 | 269,085,477 | 0.31% |
| 2023-11-14 | 67.41 | 68.53 | 66.58 | 68.13 | 67.55 | qfq | 3,351,539 | 227,631,425 | 1.05% |
| 2023-11-13 | 67.46 | 67.89 | 66.66 | 67.42 | 66.84 | qfq | 2,930,852 | 197,239,054 | 0.82% |
| 2023-11-10 | 66.78 | 68.18 | 66.38 | 66.87 | 66.30 | qfq | 3,330,437 | 223,689,525 | -0.33% |
| 2023-11-09 | 68.11 | 68.79 | 66.88 | 67.09 | 66.52 | qfq | 3,418,400 | 231,512,307 | -1.51% |
| 2023-11-08 | 69.01 | 69.77 | 67.70 | 68.12 | 67.54 | qfq | 6,980,320 | 479,520,208 | -1.77% |
| 2023-11-07 | 68.24 | 69.68 | 68.24 | 69.35 | 68.76 | qfq | 2,804,699 | 193,428,390 | 0.61% |
| 2023-11-06 | 67.94 | 69.24 | 67.79 | 68.93 | 68.34 | qfq | 3,741,804 | 256,847,313 | 2.30% |
| 2023-11-03 | 63.91 | 67.64 | 63.91 | 67.38 | 66.80 | qfq | 5,297,754 | 351,307,627 | 4.79% |
| 2023-11-02 | 65.91 | 66.50 | 64.13 | 64.30 | 63.75 | qfq | 2,599,249 | 169,344,783 | -2.31% |
| 2023-11-01 | 66.01 | 67.20 | 65.72 | 65.82 | 65.26 | qfq | 2,376,847 | 157,531,635 | -1.11% |
| 2023-10-31 | 67.58 | 68.25 | 66.18 | 66.56 | 65.99 | qfq | 2,967,603 | 198,247,935 | -1.51% |
| 2023-10-30 | 65.50 | 68.35 | 65.40 | 67.58 | 67.00 | qfq | 4,019,535 | 270,838,772 | 2.07% |
| 2023-10-27 | 64.63 | 66.66 | 64.01 | 66.21 | 65.64 | qfq | 4,210,893 | 276,176,572 | 2.24% |
| 2023-10-26 | 63.30 | 64.88 | 63.20 | 64.76 | 64.21 | qfq | 3,004,410 | 192,351,907 | 0.57% |
| 2023-10-25 | 63.03 | 65.28 | 62.50 | 64.39 | 63.84 | qfq | 6,103,177 | 389,431,354 | 1.55% |
| 2023-10-24 | 61.50 | 64.80 | 58.21 | 63.41 | 62.87 | qfq | 7,918,345 | 484,396,500 | -2.30% |
| 2023-10-23 | 67.30 | 67.94 | 64.17 | 64.90 | 64.35 | qfq | 4,972,122 | 326,460,081 | -5.12% |
| 2023-10-20 | 72.82 | 73.57 | 66.99 | 68.40 | 67.82 | qfq | 7,091,277 | 497,849,504 | -6.80% |
| 2023-10-19 | 71.39 | 75.56 | 71.11 | 73.39 | 72.76 | qfq | 7,139,584 | 527,739,337 | 1.54% |
| 2023-10-18 | 72.01 | 74.49 | 71.50 | 72.28 | 71.66 | qfq | 4,211,199 | 307,489,214 | -0.29% |
| 2023-10-17 | 71.59 | 72.97 | 70.40 | 72.49 | 71.87 | qfq | 4,012,757 | 288,502,837 | 1.19% |
| 2023-10-16 | 74.25 | 74.26 | 71.18 | 71.64 | 71.03 | qfq | 5,039,569 | 365,037,277 | -4.10% |
| 2023-10-13 | 74.86 | 75.98 | 74.19 | 74.70 | 74.06 | qfq | 4,448,391 | 333,540,162 | -0.86% |
| 2023-10-12 | 74.25 | 75.84 | 73.45 | 75.35 | 74.71 | qfq | 6,603,888 | 493,181,580 | 1.41% |
| 2023-10-11 | 73.90 | 74.30 | 73.00 | 74.30 | 73.66 | qfq | 6,681,908 | 492,319,557 | 0.81% |
| 2023-10-10 | 72.15 | 74.12 | 72.08 | 73.70 | 73.07 | qfq | 5,876,724 | 430,381,818 | 2.36% |
| 2023-10-09 | 72.00 | 73.00 | 71.00 | 72.00 | 71.38 | qfq | 3,833,958 | 276,008,669 | -0.55% |
| 2023-09-28 | 71.53 | 72.85 | 71.53 | 72.40 | 71.78 | qfq | 3,922,500 | 283,556,099 | 1.26% |
| 2023-09-27 | 72.00 | 72.99 | 71.45 | 71.50 | 70.89 | qfq | 4,690,379 | 338,371,308 | -1.04% |
| 2023-09-26 | 73.45 | 74.10 | 71.80 | 72.25 | 71.63 | qfq | 5,023,710 | 365,375,743 | -1.90% |
| 2023-09-25 | 74.20 | 74.27 | 73.20 | 73.65 | 73.02 | qfq | 5,552,769 | 409,470,432 | -1.18% |
| 2023-09-22 | 72.88 | 74.60 | 72.57 | 74.53 | 73.89 | qfq | 10,630,204 | 783,984,049 | 1.11% |
| 2023-09-21 | 70.00 | 74.34 | 69.70 | 73.71 | 73.08 | qfq | 10,506,521 | 762,139,322 | 4.38% |
| 2023-09-20 | 70.90 | 72.20 | 70.55 | 70.62 | 70.02 | qfq | 4,534,556 | 322,294,417 | -2.00% |
| 2023-09-19 | 69.34 | 73.48 | 67.78 | 72.06 | 71.44 | qfq | 8,839,769 | 626,648,491 | 3.92% |
| 2023-09-18 | 70.16 | 70.57 | 69.23 | 69.34 | 68.75 | qfq | 3,300,401 | 230,260,350 | -1.88% |
| 2023-09-15 | 70.25 | 72.31 | 69.04 | 70.67 | 70.07 | qfq | 4,746,150 | 335,633,142 | 1.09% |
| 2023-09-14 | 70.99 | 71.49 | 69.32 | 69.91 | 69.31 | qfq | 3,403,219 | 238,252,817 | -1.74% |
| 2023-09-13 | 72.01 | 72.95 | 70.15 | 71.15 | 70.54 | qfq | 4,362,458 | 310,841,392 | -1.79% |
| 2023-09-12 | 72.36 | 73.56 | 71.88 | 72.45 | 71.83 | qfq | 4,685,248 | 340,003,197 | -0.55% |
| 2023-09-11 | 73.13 | 74.43 | 72.45 | 72.85 | 72.23 | qfq | 6,908,683 | 506,855,575 | 0.84% |
| 2023-09-08 | 70.20 | 72.98 | 70.08 | 72.24 | 71.62 | qfq | 6,152,095 | 441,542,979 | 2.19% |
| 2023-09-07 | 73.01 | 73.11 | 70.64 | 70.69 | 70.09 | qfq | 6,629,822 | 475,421,310 | -4.29% |
| 2023-09-06 | 70.50 | 74.26 | 70.14 | 73.86 | 73.23 | qfq | 9,303,535 | 674,694,673 | 4.28% |
| 2023-09-05 | 70.83 | 72.20 | 70.30 | 70.83 | 70.22 | qfq | 6,780,433 | 482,986,742 | 0.04% |
| 2023-09-04 | 69.90 | 70.88 | 69.07 | 70.80 | 70.19 | qfq | 4,521,483 | 316,819,590 | 1.67% |
| 2023-09-01 | 70.46 | 71.49 | 69.15 | 69.64 | 69.04 | qfq | 4,064,503 | 284,772,042 | -0.88% |
| 2023-08-31 | 69.32 | 71.45 | 69.15 | 70.26 | 69.66 | qfq | 5,986,415 | 421,113,961 | 0.30% |
| 2023-08-30 | 70.70 | 72.35 | 69.20 | 70.05 | 69.45 | qfq | 9,269,233 | 654,757,308 | 1.68% |
| 2023-08-29 | 65.14 | 68.90 | 65.12 | 68.89 | 68.30 | qfq | 4,895,623 | 330,993,415 | 4.90% |
| 2023-08-28 | 70.01 | 70.65 | 65.67 | 65.67 | 65.11 | qfq | 3,697,122 | 250,984,637 | -0.65% |
| 2023-08-25 | 67.50 | 67.73 | 65.82 | 66.10 | 65.53 | qfq | 2,562,450 | 170,973,748 | -2.55% |
| 2023-08-24 | 67.44 | 68.99 | 67.13 | 67.83 | 67.25 | qfq | 3,008,662 | 204,475,118 | 1.12% |
| 2023-08-23 | 68.45 | 69.00 | 66.99 | 67.08 | 66.51 | qfq | 2,243,153 | 152,248,387 | -2.56% |
| 2023-08-22 | 69.11 | 69.78 | 67.45 | 68.84 | 68.25 | qfq | 3,329,725 | 227,812,386 | 0.72% |
| 2023-08-21 | 68.41 | 69.88 | 68.33 | 68.35 | 67.77 | qfq | 2,281,418 | 157,624,654 | -1.14% |
| 2023-08-18 | 70.69 | 71.70 | 69.14 | 69.14 | 68.55 | qfq | 2,507,885 | 176,079,545 | -2.52% |
| 2023-08-17 | 70.00 | 71.40 | 69.64 | 70.93 | 70.32 | qfq | 2,271,488 | 160,617,420 | 1.03% |
| 2023-08-16 | 71.99 | 72.64 | 70.00 | 70.21 | 69.61 | qfq | 3,481,651 | 247,468,344 | -3.11% |
| 2023-08-15 | 74.07 | 74.73 | 71.61 | 72.46 | 71.84 | qfq | 2,795,777 | 203,148,366 | -2.03% |
| 2023-08-14 | 73.91 | 74.05 | 72.76 | 73.96 | 73.33 | qfq | 2,390,236 | 175,491,452 | -0.75% |
| 2023-08-11 | 75.97 | 76.41 | 74.50 | 74.52 | 73.88 | qfq | 2,135,765 | 160,463,166 | -1.88% |
| 2023-08-10 | 75.81 | 76.89 | 75.63 | 75.95 | 75.30 | qfq | 1,740,039 | 132,518,795 | -0.08% |
| 2023-08-09 | 76.91 | 77.25 | 75.81 | 76.01 | 75.36 | qfq | 1,846,398 | 141,142,604 | -1.21% |
| 2023-08-08 | 76.85 | 78.30 | 76.44 | 76.94 | 76.28 | qfq | 2,335,688 | 180,812,329 | -0.21% |
| 2023-08-07 | 76.88 | 77.68 | 76.80 | 77.10 | 76.44 | qfq | 1,856,564 | 143,486,752 | -0.21% |
| 2023-08-04 | 78.29 | 78.67 | 76.00 | 77.26 | 76.60 | qfq | 3,718,307 | 287,866,427 | -1.30% |
| 2023-08-03 | 77.38 | 78.30 | 76.80 | 78.28 | 77.61 | qfq | 2,418,282 | 188,122,897 | 1.10% |
| 2023-08-02 | 77.51 | 78.20 | 77.18 | 77.43 | 76.77 | qfq | 1,927,704 | 149,832,039 | -0.50% |
| 2023-08-01 | 77.65 | 78.20 | 77.28 | 77.82 | 77.15 | qfq | 2,064,590 | 160,613,188 | 0.26% |
| 2023-07-31 | 76.40 | 78.36 | 76.40 | 77.62 | 76.96 | qfq | 2,561,795 | 198,722,079 | 1.61% |
| 2023-07-28 | 75.19 | 76.88 | 74.71 | 76.39 | 75.74 | qfq | 3,019,323 | 229,340,102 | 0.73% |
| 2023-07-27 | 77.75 | 77.93 | 75.62 | 75.84 | 75.19 | qfq | 3,626,957 | 277,839,774 | -2.44% |
| 2023-07-26 | 78.50 | 78.83 | 77.51 | 77.74 | 77.08 | qfq | 2,316,378 | 180,843,204 | -0.94% |
| 2023-07-25 | 77.30 | 78.58 | 76.89 | 78.48 | 77.81 | qfq | 3,047,826 | 237,190,422 | 2.60% |
| 2023-07-24 | 77.46 | 77.76 | 76.38 | 76.49 | 75.84 | qfq | 2,565,463 | 197,434,051 | -1.29% |
| 2023-07-21 | 77.53 | 78.58 | 77.12 | 77.49 | 76.83 | qfq | 3,068,191 | 238,917,315 | -0.18% |
| 2023-07-20 | 80.28 | 80.65 | 77.52 | 77.63 | 76.97 | qfq | 4,961,202 | 390,510,088 | -2.97% |
| 2023-07-19 | 82.26 | 83.16 | 79.38 | 80.01 | 79.33 | qfq | 6,185,814 | 499,024,294 | -2.88% |
| 2023-07-18 | 82.69 | 84.35 | 82.26 | 82.38 | 81.68 | qfq | 4,202,711 | 349,660,981 | -0.47% |