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
帝科股份300842.SZ
最近收盘价58.202026-07-17
最近交易日2026-07-17
成交量（股）7,017,430
成交额（元）432,553,049
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-03-31 | 2025-04-09 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-01 | 2024-04-10 | cash_dividend | 0.8 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-01 | 2024-04-10 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 63.66 | 65.59 | 57.93 | 58.20 | 58.20 | qfq | 7,017,430 | 432,553,049 | -8.62% |
| 2026-07-16 | 65.30 | 68.51 | 63.12 | 63.69 | 63.69 | qfq | 5,448,068 | 357,474,958 | -2.88% |
| 2026-07-15 | 71.00 | 72.75 | 65.40 | 65.58 | 65.58 | qfq | 5,267,026 | 358,251,741 | -6.10% |
| 2026-07-14 | 70.74 | 71.65 | 67.00 | 69.84 | 69.84 | qfq | 5,422,966 | 377,319,541 | -1.56% |
| 2026-07-13 | 77.45 | 78.35 | 70.50 | 70.95 | 70.95 | qfq | 5,885,237 | 433,530,227 | -9.04% |
| 2026-07-10 | 81.97 | 83.50 | 77.68 | 78.00 | 78.00 | qfq | 5,753,845 | 467,476,107 | -3.70% |
| 2026-07-09 | 75.75 | 81.49 | 72.80 | 81.00 | 81.00 | qfq | 7,338,065 | 565,314,961 | 9.67% |
| 2026-07-08 | 75.30 | 77.49 | 71.00 | 73.86 | 73.86 | qfq | 5,458,064 | 405,413,001 | -1.99% |
| 2026-07-07 | 76.65 | 77.43 | 74.02 | 75.36 | 75.36 | qfq | 4,728,718 | 358,472,638 | -1.72% |
| 2026-07-06 | 83.33 | 84.90 | 74.82 | 76.68 | 76.68 | qfq | 7,606,805 | 599,904,367 | -6.27% |
| 2026-07-03 | 84.90 | 86.56 | 80.88 | 81.81 | 81.81 | qfq | 6,653,599 | 552,411,403 | -2.72% |
| 2026-07-02 | 86.74 | 91.26 | 83.50 | 84.10 | 84.10 | qfq | 8,516,941 | 739,353,710 | -4.45% |
| 2026-07-01 | 91.60 | 92.23 | 87.14 | 88.02 | 88.02 | qfq | 6,973,096 | 623,750,755 | -1.29% |
| 2026-06-30 | 83.70 | 89.19 | 83.09 | 89.17 | 89.17 | qfq | 8,330,983 | 724,599,817 | 5.90% |
| 2026-06-29 | 85.93 | 89.90 | 82.16 | 84.20 | 84.20 | qfq | 7,499,220 | 644,696,965 | -1.83% |
| 2026-06-26 | 85.28 | 90.68 | 83.83 | 85.77 | 85.77 | qfq | 8,865,649 | 775,461,994 | 0.02% |
| 2026-06-25 | 89.66 | 90.88 | 85.28 | 85.75 | 85.75 | qfq | 6,125,700 | 533,803,819 | -2.23% |
| 2026-06-24 | 88.49 | 89.32 | 84.20 | 87.71 | 87.71 | qfq | 6,954,706 | 603,847,111 | -1.32% |
| 2026-06-23 | 91.90 | 96.58 | 88.20 | 88.88 | 88.88 | qfq | 10,020,568 | 915,509,527 | -3.80% |
| 2026-06-22 | 85.84 | 92.73 | 83.52 | 92.39 | 92.39 | qfq | 13,603,105 | 1,192,244,707 | 7.18% |
| 2026-06-18 | 78.73 | 90.53 | 78.00 | 86.20 | 86.20 | qfq | 11,615,647 | 993,013,944 | 10.43% |
| 2026-06-17 | 79.02 | 80.48 | 77.83 | 78.06 | 78.06 | qfq | 4,971,180 | 392,212,648 | -2.45% |
| 2026-06-16 | 78.59 | 80.75 | 76.94 | 80.02 | 80.02 | qfq | 4,962,055 | 393,224,242 | 2.34% |
| 2026-06-15 | 76.50 | 78.88 | 75.85 | 78.19 | 78.19 | qfq | 6,822,405 | 527,594,178 | 3.19% |
| 2026-06-12 | 78.00 | 79.86 | 75.48 | 75.77 | 75.77 | qfq | 5,725,907 | 443,651,091 | -1.60% |
| 2026-06-11 | 77.33 | 78.40 | 75.92 | 77.00 | 77.00 | qfq | 3,815,058 | 293,604,269 | -1.17% |
| 2026-06-10 | 79.10 | 79.56 | 76.16 | 77.91 | 77.91 | qfq | 4,987,400 | 387,484,187 | -3.37% |
| 2026-06-09 | 78.51 | 80.87 | 77.02 | 80.63 | 80.63 | qfq | 5,635,440 | 446,562,265 | 4.43% |
| 2026-06-08 | 79.00 | 82.50 | 75.88 | 77.21 | 77.21 | qfq | 6,832,900 | 538,170,434 | -5.88% |
| 2026-06-05 | 82.07 | 86.16 | 78.19 | 82.03 | 82.03 | qfq | 8,759,239 | 712,467,996 | -0.93% |
| 2026-06-04 | 81.26 | 84.33 | 80.02 | 82.80 | 82.80 | qfq | 4,969,562 | 411,473,315 | 0.71% |
| 2026-06-03 | 81.00 | 85.75 | 79.97 | 82.22 | 82.22 | qfq | 7,565,593 | 622,713,054 | 0.42% |
| 2026-06-02 | 82.85 | 83.32 | 78.00 | 81.88 | 81.88 | qfq | 6,264,909 | 507,089,258 | -0.51% |
| 2026-06-01 | 87.52 | 88.49 | 82.00 | 82.30 | 82.30 | qfq | 7,404,949 | 631,491,642 | -4.08% |
| 2026-05-29 | 96.06 | 98.43 | 84.80 | 85.80 | 85.80 | qfq | 12,133,795 | 1,090,522,123 | -10.19% |
| 2026-05-28 | 94.10 | 97.40 | 92.92 | 95.54 | 95.54 | qfq | 5,922,278 | 563,896,205 | 0.29% |
| 2026-05-27 | 101.14 | 102.65 | 94.45 | 95.26 | 95.26 | qfq | 8,002,868 | 784,326,292 | -4.04% |
| 2026-05-26 | 101.00 | 102.50 | 96.87 | 99.27 | 99.27 | qfq | 7,805,425 | 772,902,492 | -1.38% |
| 2026-05-25 | 95.90 | 101.18 | 93.81 | 100.66 | 100.66 | qfq | 9,525,932 | 938,387,814 | 5.74% |
| 2026-05-22 | 91.25 | 96.08 | 90.35 | 95.20 | 95.20 | qfq | 7,738,340 | 725,907,282 | 5.59% |
| 2026-05-21 | 97.49 | 98.25 | 89.86 | 90.16 | 90.16 | qfq | 9,040,984 | 860,084,858 | -5.67% |
| 2026-05-20 | 96.70 | 97.88 | 95.06 | 95.58 | 95.58 | qfq | 6,146,866 | 591,340,986 | -1.16% |
| 2026-05-19 | 94.10 | 96.80 | 91.49 | 96.70 | 96.70 | qfq | 7,903,917 | 744,607,071 | 1.91% |
| 2026-05-18 | 91.86 | 97.38 | 91.45 | 94.89 | 94.89 | qfq | 9,926,933 | 943,766,891 | 3.78% |
| 2026-05-15 | 93.35 | 94.30 | 89.00 | 91.43 | 91.43 | qfq | 9,884,157 | 898,425,482 | -2.06% |
| 2026-05-14 | 100.00 | 100.00 | 93.35 | 93.35 | 93.35 | qfq | 10,579,729 | 1,017,077,554 | -1.90% |
| 2026-05-13 | 94.00 | 96.50 | 91.70 | 95.16 | 95.16 | qfq | 7,721,682 | 724,846,919 | -0.01% |
| 2026-05-12 | 98.57 | 99.44 | 94.26 | 95.17 | 95.17 | qfq | 7,237,828 | 694,167,476 | -2.74% |
| 2026-05-11 | 95.95 | 100.50 | 95.12 | 97.85 | 97.85 | qfq | 11,390,793 | 1,118,535,711 | 3.82% |
| 2026-05-08 | 96.80 | 96.80 | 93.40 | 94.25 | 94.25 | qfq | 7,972,308 | 755,111,191 | -1.89% |
| 2026-05-07 | 95.10 | 97.20 | 94.69 | 96.07 | 96.07 | qfq | 8,141,455 | 781,492,914 | 1.02% |
| 2026-05-06 | 93.05 | 96.80 | 91.50 | 95.10 | 95.10 | qfq | 11,993,219 | 1,138,098,934 | 4.63% |
| 2026-04-30 | 90.42 | 94.11 | 89.89 | 90.89 | 90.89 | qfq | 9,538,440 | 872,366,441 | 0.90% |
| 2026-04-29 | 84.73 | 91.00 | 80.03 | 90.08 | 90.08 | qfq | 10,304,334 | 903,424,850 | 5.38% |
| 2026-04-28 | 87.60 | 88.08 | 84.73 | 85.48 | 85.48 | qfq | 6,815,982 | 584,615,377 | -2.42% |
| 2026-04-27 | 84.50 | 90.28 | 84.50 | 87.60 | 87.60 | qfq | 8,071,059 | 710,903,746 | 3.67% |
| 2026-04-24 | 85.68 | 86.50 | 84.23 | 84.50 | 84.50 | qfq | 5,928,613 | 505,230,140 | -1.33% |
| 2026-04-23 | 85.98 | 89.09 | 83.95 | 85.64 | 85.64 | qfq | 8,035,353 | 694,184,822 | 0.40% |
| 2026-04-22 | 84.47 | 85.85 | 82.29 | 85.30 | 85.30 | qfq | 5,162,087 | 435,330,038 | -0.02% |
| 2026-04-21 | 85.60 | 86.44 | 83.93 | 85.32 | 85.32 | qfq | 3,722,601 | 315,503,734 | -0.33% |
| 2026-04-20 | 84.50 | 87.35 | 84.02 | 85.60 | 85.60 | qfq | 5,639,710 | 485,029,060 | 0.87% |
| 2026-04-17 | 84.35 | 85.90 | 83.38 | 84.86 | 84.86 | qfq | 5,574,809 | 472,588,933 | -0.74% |
| 2026-04-16 | 84.26 | 86.66 | 82.82 | 85.49 | 85.49 | qfq | 5,061,172 | 431,663,460 | 1.50% |
| 2026-04-15 | 84.93 | 87.48 | 83.96 | 84.23 | 84.23 | qfq | 6,311,025 | 538,595,304 | -0.26% |
| 2026-04-14 | 84.06 | 86.49 | 82.78 | 84.45 | 84.45 | qfq | 4,721,886 | 398,451,601 | 0.72% |
| 2026-04-13 | 82.00 | 85.40 | 82.00 | 83.85 | 83.85 | qfq | 4,796,276 | 402,177,508 | 0.53% |
| 2026-04-10 | 82.95 | 85.58 | 82.06 | 83.41 | 83.41 | qfq | 5,987,680 | 502,475,219 | 1.50% |
| 2026-04-09 | 81.81 | 83.10 | 80.45 | 82.18 | 82.18 | qfq | 3,840,730 | 314,045,156 | -1.20% |
| 2026-04-08 | 80.00 | 83.84 | 80.00 | 83.18 | 83.18 | qfq | 5,482,807 | 452,393,084 | 6.11% |
| 2026-04-07 | 78.97 | 79.95 | 77.93 | 78.39 | 78.39 | qfq | 3,165,820 | 249,776,927 | -0.24% |
| 2026-04-03 | 80.93 | 81.35 | 77.88 | 78.58 | 78.58 | qfq | 4,044,978 | 319,192,573 | -2.43% |
| 2026-04-02 | 81.81 | 82.66 | 79.90 | 80.54 | 80.54 | qfq | 3,568,275 | 288,664,790 | -2.27% |
| 2026-04-01 | 82.61 | 83.97 | 80.94 | 82.41 | 82.41 | qfq | 5,120,670 | 420,770,207 | 1.25% |
| 2026-03-31 | 83.80 | 85.06 | 80.58 | 81.39 | 81.39 | qfq | 5,343,217 | 440,501,525 | -2.71% |
| 2026-03-30 | 85.00 | 85.30 | 82.00 | 83.66 | 83.66 | qfq | 6,303,620 | 524,685,146 | -1.63% |
| 2026-03-27 | 84.70 | 86.20 | 82.67 | 85.05 | 85.05 | qfq | 4,309,240 | 364,230,921 | -0.12% |
| 2026-03-26 | 86.92 | 88.47 | 84.17 | 85.15 | 85.15 | qfq | 5,004,920 | 429,025,455 | -2.40% |
| 2026-03-25 | 88.16 | 91.93 | 86.50 | 87.24 | 87.24 | qfq | 7,681,682 | 678,589,548 | -0.86% |
| 2026-03-24 | 90.01 | 90.63 | 83.88 | 88.00 | 88.00 | qfq | 8,663,333 | 748,925,937 | 0.26% |
| 2026-03-23 | 93.00 | 94.93 | 87.35 | 87.77 | 87.77 | qfq | 9,022,024 | 816,778,988 | -6.70% |
| 2026-03-20 | 98.21 | 100.35 | 93.08 | 94.07 | 94.07 | qfq | 10,691,389 | 1,028,364,304 | -3.74% |
| 2026-03-19 | 97.58 | 101.06 | 97.16 | 97.72 | 97.72 | qfq | 5,717,075 | 564,674,516 | -2.05% |
| 2026-03-18 | 97.46 | 102.84 | 95.68 | 99.77 | 99.77 | qfq | 7,032,595 | 693,945,650 | 4.42% |
| 2026-03-17 | 100.50 | 101.53 | 95.50 | 95.55 | 95.55 | qfq | 4,377,237 | 428,741,606 | -2.99% |
| 2026-03-16 | 99.00 | 99.45 | 95.28 | 98.50 | 98.50 | qfq | 5,260,117 | 510,337,640 | 0.82% |
| 2026-03-13 | 99.00 | 100.81 | 97.02 | 97.70 | 97.70 | qfq | 6,359,515 | 628,742,898 | -2.20% |
| 2026-03-12 | 104.00 | 106.64 | 98.53 | 99.90 | 99.90 | qfq | 5,892,004 | 595,048,542 | -3.76% |
| 2026-03-11 | 105.00 | 106.78 | 103.75 | 103.80 | 103.80 | qfq | 7,273,661 | 764,969,452 | -1.08% |
| 2026-03-10 | 101.87 | 106.44 | 101.02 | 104.93 | 104.93 | qfq | 7,401,840 | 765,682,444 | 4.26% |
| 2026-03-09 | 100.84 | 102.99 | 95.90 | 100.64 | 100.64 | qfq | 7,701,584 | 759,935,752 | -3.69% |
| 2026-03-06 | 102.14 | 107.70 | 101.50 | 104.50 | 104.50 | qfq | 6,878,889 | 722,362,120 | 1.09% |
| 2026-03-05 | 109.29 | 110.29 | 101.81 | 103.37 | 103.37 | qfq | 7,063,735 | 745,014,176 | -2.31% |
| 2026-03-04 | 103.25 | 107.88 | 103.00 | 105.81 | 105.81 | qfq | 7,447,279 | 783,409,946 | -0.13% |
| 2026-03-03 | 116.97 | 119.55 | 104.49 | 105.95 | 105.95 | qfq | 15,280,902 | 1,684,076,839 | -10.33% |
| 2026-03-02 | 112.00 | 128.20 | 111.89 | 118.15 | 118.15 | qfq | 16,255,582 | 1,972,434,114 | 0.59% |
| 2026-02-27 | 112.00 | 119.68 | 111.49 | 117.46 | 117.46 | qfq | 12,261,071 | 1,431,608,214 | 4.26% |
| 2026-02-26 | 115.00 | 117.74 | 111.50 | 112.66 | 112.66 | qfq | 8,233,157 | 938,476,102 | -3.05% |
| 2026-02-25 | 115.77 | 119.00 | 111.55 | 116.20 | 116.20 | qfq | 9,177,729 | 1,048,731,987 | -1.11% |
| 2026-02-24 | 119.82 | 122.00 | 114.00 | 117.50 | 117.50 | qfq | 8,395,037 | 987,297,860 | -2.09% |
| 2026-02-13 | 119.00 | 121.50 | 114.48 | 120.01 | 120.01 | qfq | 10,357,763 | 1,230,634,207 | 0.64% |
| 2026-02-12 | 111.63 | 121.21 | 109.00 | 119.25 | 119.25 | qfq | 12,628,720 | 1,463,012,272 | 6.85% |
| 2026-02-11 | 113.04 | 115.10 | 110.08 | 111.60 | 111.60 | qfq | 8,858,767 | 991,299,390 | -0.99% |
| 2026-02-10 | 116.46 | 116.78 | 110.00 | 112.72 | 112.72 | qfq | 11,172,877 | 1,255,647,067 | -4.47% |
| 2026-02-09 | 109.79 | 119.08 | 105.74 | 118.00 | 118.00 | qfq | 20,432,071 | 2,305,327,220 | 11.28% |
| 2026-02-06 | 106.48 | 108.00 | 103.00 | 106.04 | 106.04 | qfq | 11,991,375 | 1,268,229,588 | -1.55% |
| 2026-02-05 | 113.90 | 114.99 | 104.24 | 107.71 | 107.71 | qfq | 17,897,895 | 1,942,539,959 | -10.92% |
| 2026-02-04 | 124.46 | 124.97 | 117.47 | 120.91 | 120.91 | qfq | 15,809,965 | 1,904,994,185 | -2.47% |
| 2026-02-03 | 108.61 | 123.97 | 108.50 | 123.97 | 123.97 | qfq | 22,892,215 | 2,684,541,145 | 20.00% |
| 2026-02-02 | 110.00 | 112.10 | 103.20 | 103.31 | 103.31 | qfq | 11,047,101 | 1,182,775,021 | -4.70% |
| 2026-01-30 | 109.36 | 111.50 | 102.77 | 108.41 | 108.41 | qfq | 14,169,075 | 1,516,183,957 | -1.50% |
| 2026-01-29 | 115.73 | 117.90 | 109.00 | 110.06 | 110.06 | qfq | 14,189,680 | 1,592,724,678 | -5.92% |
| 2026-01-28 | 115.13 | 121.10 | 113.15 | 116.98 | 116.98 | qfq | 15,296,496 | 1,787,166,309 | -0.96% |
| 2026-01-27 | 107.14 | 124.30 | 104.89 | 118.11 | 118.11 | qfq | 23,016,679 | 2,590,860,419 | 10.59% |
| 2026-01-26 | 111.01 | 113.00 | 102.00 | 106.80 | 106.80 | qfq | 24,622,581 | 2,601,221,512 | -7.45% |
| 2026-01-23 | 97.99 | 115.96 | 97.00 | 115.40 | 115.40 | qfq | 29,067,132 | 3,103,773,412 | 18.94% |
| 2026-01-22 | 98.97 | 99.88 | 92.47 | 97.02 | 97.02 | qfq | 15,135,357 | 1,454,304,353 | 0.24% |
| 2026-01-21 | 94.00 | 101.68 | 93.50 | 96.79 | 96.79 | qfq | 18,727,167 | 1,825,717,096 | 6.13% |
| 2026-01-20 | 89.28 | 97.00 | 89.20 | 91.20 | 91.20 | qfq | 18,725,764 | 1,747,903,460 | 1.25% |
| 2026-01-19 | 92.63 | 95.63 | 89.00 | 90.07 | 90.07 | qfq | 20,352,576 | 1,863,477,356 | 2.89% |
| 2026-01-16 | 84.15 | 89.90 | 82.01 | 87.54 | 87.54 | qfq | 19,601,212 | 1,679,243,614 | 4.70% |
| 2026-01-15 | 80.20 | 89.32 | 80.00 | 83.61 | 83.61 | qfq | 24,039,981 | 2,020,841,903 | 3.67% |
| 2026-01-14 | 75.91 | 84.48 | 71.98 | 80.65 | 80.65 | qfq | 33,192,429 | 2,595,897,474 | 11.81% |
| 2026-01-13 | 60.11 | 72.13 | 60.10 | 72.13 | 72.13 | qfq | 24,524,842 | 1,646,885,203 | 20.00% |
| 2026-01-12 | 60.60 | 62.80 | 59.80 | 60.11 | 60.11 | qfq | 8,036,202 | 487,369,110 | -1.72% |
| 2026-01-09 | 63.18 | 63.18 | 60.72 | 61.16 | 61.16 | qfq | 8,539,521 | 525,911,448 | -3.97% |
| 2026-01-08 | 62.40 | 64.80 | 62.15 | 63.69 | 63.69 | qfq | 5,863,187 | 374,538,590 | 1.05% |
| 2026-01-07 | 65.02 | 65.80 | 62.38 | 63.03 | 63.03 | qfq | 7,884,388 | 500,875,952 | 1.42% |
| 2026-01-06 | 60.24 | 63.28 | 60.24 | 62.15 | 62.15 | qfq | 6,268,734 | 389,481,345 | 3.27% |
| 2026-01-05 | 59.31 | 60.58 | 59.31 | 60.18 | 60.18 | qfq | 3,702,127 | 222,385,844 | 1.54% |
| 2025-12-31 | 60.31 | 60.93 | 59.00 | 59.27 | 59.27 | qfq | 3,172,582 | 189,072,883 | -1.23% |
| 2025-12-30 | 59.99 | 60.97 | 59.99 | 60.01 | 60.01 | qfq | 4,039,746 | 243,774,358 | -1.43% |
| 2025-12-29 | 63.52 | 63.90 | 60.03 | 60.88 | 60.88 | qfq | 8,242,253 | 505,967,203 | -3.96% |
| 2025-12-26 | 62.45 | 66.31 | 62.42 | 63.39 | 63.39 | qfq | 9,388,270 | 604,504,660 | 1.59% |
| 2025-12-25 | 62.45 | 63.17 | 61.71 | 62.40 | 62.40 | qfq | 3,636,852 | 227,083,386 | -0.40% |
| 2025-12-24 | 61.91 | 63.00 | 60.50 | 62.65 | 62.65 | qfq | 4,451,400 | 275,152,725 | 1.15% |
| 2025-12-23 | 64.00 | 64.04 | 61.30 | 61.94 | 61.94 | qfq | 6,161,306 | 383,606,084 | -3.54% |
| 2025-12-22 | 59.91 | 65.99 | 59.85 | 64.21 | 64.21 | qfq | 10,602,870 | 674,541,020 | 6.98% |
| 2025-12-19 | 62.07 | 63.30 | 59.90 | 60.02 | 60.02 | qfq | 6,035,970 | 367,900,617 | -3.26% |
| 2025-12-18 | 60.47 | 63.55 | 60.47 | 62.04 | 62.04 | qfq | 7,464,012 | 466,438,262 | 2.61% |
| 2025-12-17 | 65.00 | 65.00 | 58.68 | 60.46 | 60.46 | qfq | 8,688,808 | 526,279,799 | -3.68% |
| 2025-12-16 | 60.47 | 63.65 | 60.13 | 62.77 | 62.77 | qfq | 8,531,770 | 530,825,591 | 3.50% |
| 2025-12-15 | 60.00 | 62.50 | 60.00 | 60.65 | 60.65 | qfq | 4,874,444 | 298,543,716 | 0.40% |
| 2025-12-12 | 60.02 | 61.16 | 58.61 | 60.41 | 60.41 | qfq | 4,822,919 | 288,346,877 | 0.17% |
| 2025-12-11 | 61.75 | 62.88 | 60.23 | 60.31 | 60.31 | qfq | 4,190,200 | 256,815,275 | -1.98% |
| 2025-12-10 | 61.41 | 62.19 | 60.08 | 61.53 | 61.53 | qfq | 5,758,323 | 351,392,356 | 0.21% |
| 2025-12-09 | 56.00 | 64.56 | 55.68 | 61.40 | 61.40 | qfq | 10,911,698 | 661,197,210 | 8.67% |
| 2025-12-08 | 54.86 | 56.95 | 54.42 | 56.50 | 56.50 | qfq | 4,261,841 | 238,882,553 | 3.10% |
| 2025-12-05 | 56.72 | 56.96 | 54.42 | 54.80 | 54.80 | qfq | 5,224,396 | 288,279,049 | -3.33% |
| 2025-12-04 | 53.37 | 57.80 | 52.63 | 56.69 | 56.69 | qfq | 9,721,388 | 543,819,183 | 6.60% |
| 2025-12-03 | 53.73 | 53.81 | 52.10 | 53.18 | 53.18 | qfq | 3,032,496 | 160,591,472 | -0.36% |
| 2025-12-02 | 55.00 | 55.04 | 53.12 | 53.37 | 53.37 | qfq | 3,492,348 | 187,694,376 | -2.96% |
| 2025-12-01 | 56.37 | 57.56 | 53.90 | 55.00 | 55.00 | qfq | 5,094,770 | 281,135,469 | -1.96% |
| 2025-11-28 | 55.69 | 56.65 | 55.40 | 56.10 | 56.10 | qfq | 3,285,492 | 184,063,504 | 0.30% |
| 2025-11-27 | 55.80 | 56.95 | 55.50 | 55.93 | 55.93 | qfq | 4,277,885 | 240,895,323 | 0.56% |
| 2025-11-26 | 56.04 | 56.72 | 55.38 | 55.62 | 55.62 | qfq | 3,241,849 | 181,039,457 | -1.28% |
| 2025-11-25 | 56.00 | 57.62 | 56.00 | 56.34 | 56.34 | qfq | 4,849,716 | 275,106,068 | 3.53% |
| 2025-11-24 | 55.12 | 57.36 | 54.01 | 54.42 | 54.42 | qfq | 6,667,941 | 370,818,383 | 1.72% |
| 2025-11-21 | 55.45 | 56.13 | 52.73 | 53.50 | 53.50 | qfq | 7,158,592 | 385,406,497 | -6.73% |
| 2025-11-20 | 61.03 | 62.40 | 57.05 | 57.36 | 57.36 | qfq | 6,107,958 | 359,123,734 | -6.00% |
| 2025-11-19 | 63.00 | 64.31 | 60.01 | 61.02 | 61.02 | qfq | 5,671,851 | 347,873,435 | -3.04% |
| 2025-11-18 | 67.10 | 67.50 | 62.50 | 62.93 | 62.93 | qfq | 7,305,136 | 469,372,188 | -6.42% |
| 2025-11-17 | 67.45 | 68.50 | 65.70 | 67.25 | 67.25 | qfq | 5,152,671 | 345,202,862 | 0.07% |
| 2025-11-14 | 68.55 | 70.40 | 67.13 | 67.20 | 67.20 | qfq | 7,841,694 | 539,946,959 | -4.68% |
| 2025-11-13 | 68.08 | 71.65 | 66.70 | 70.50 | 70.50 | qfq | 12,641,419 | 887,590,909 | 4.90% |
| 2025-11-12 | 66.66 | 69.50 | 65.50 | 67.21 | 67.21 | qfq | 9,871,809 | 665,272,966 | -0.74% |
| 2025-11-11 | 66.90 | 70.99 | 66.00 | 67.71 | 67.71 | qfq | 13,161,224 | 901,357,386 | 1.29% |
| 2025-11-10 | 63.01 | 70.23 | 63.01 | 66.85 | 66.85 | qfq | 15,799,943 | 1,041,562,916 | 10.95% |
| 2025-11-07 | 60.50 | 61.30 | 58.88 | 60.25 | 60.25 | qfq | 5,019,687 | 301,957,106 | -0.51% |
| 2025-11-06 | 61.64 | 63.39 | 60.40 | 60.56 | 60.56 | qfq | 4,482,420 | 274,628,925 | -0.80% |
| 2025-11-05 | 59.97 | 62.22 | 59.50 | 61.05 | 61.05 | qfq | 4,651,831 | 283,945,491 | -0.26% |
| 2025-11-04 | 64.00 | 64.39 | 60.80 | 61.21 | 61.21 | qfq | 4,347,520 | 269,443,818 | -4.69% |
| 2025-11-03 | 61.54 | 64.48 | 60.02 | 64.22 | 64.22 | qfq | 7,343,068 | 459,263,859 | 3.83% |
| 2025-10-31 | 63.55 | 65.50 | 61.85 | 61.85 | 61.85 | qfq | 7,304,918 | 461,607,022 | -3.07% |
| 2025-10-30 | 64.66 | 66.10 | 63.28 | 63.81 | 63.81 | qfq | 5,869,250 | 377,631,422 | -0.41% |
| 2025-10-29 | 60.31 | 65.34 | 60.04 | 64.07 | 64.07 | qfq | 7,969,852 | 508,715,546 | 0.98% |
| 2025-10-28 | 65.00 | 65.59 | 62.80 | 63.45 | 63.45 | qfq | 8,839,589 | 566,793,810 | -5.17% |
| 2025-10-27 | 66.15 | 67.71 | 64.66 | 66.91 | 66.91 | qfq | 13,263,920 | 876,889,337 | 4.30% |
| 2025-10-24 | 65.00 | 66.00 | 63.33 | 64.15 | 64.15 | qfq | 10,624,028 | 687,059,073 | 1.50% |
| 2025-10-23 | 64.50 | 65.82 | 60.76 | 63.20 | 63.20 | qfq | 9,146,426 | 573,899,437 | -2.57% |
| 2025-10-22 | 62.54 | 67.55 | 62.54 | 64.87 | 64.87 | qfq | 11,161,026 | 732,801,287 | 2.30% |
| 2025-10-21 | 62.14 | 64.85 | 61.50 | 63.41 | 63.41 | qfq | 7,943,147 | 506,062,515 | 3.24% |
| 2025-10-20 | 63.01 | 63.69 | 60.66 | 61.42 | 61.42 | qfq | 7,377,500 | 455,077,899 | -0.78% |
| 2025-10-17 | 64.61 | 65.60 | 60.03 | 61.90 | 61.90 | qfq | 11,461,601 | 707,013,934 | -4.08% |
| 2025-10-16 | 64.42 | 68.00 | 62.97 | 64.53 | 64.53 | qfq | 12,488,108 | 817,279,226 | 0.17% |
| 2025-10-15 | 66.97 | 66.97 | 57.70 | 64.42 | 64.42 | qfq | 16,526,742 | 1,021,291,868 | -4.76% |
| 2025-10-14 | 72.84 | 73.88 | 67.41 | 67.64 | 67.64 | qfq | 9,080,738 | 638,252,462 | -5.66% |
| 2025-10-13 | 65.63 | 72.02 | 64.93 | 71.70 | 71.70 | qfq | 9,091,626 | 626,845,190 | 3.09% |
| 2025-10-10 | 73.75 | 73.80 | 68.18 | 69.55 | 69.55 | qfq | 11,436,660 | 803,533,135 | -6.78% |
| 2025-10-09 | 70.00 | 75.00 | 67.46 | 74.61 | 74.61 | qfq | 12,802,175 | 917,253,201 | 7.76% |
| 2025-09-30 | 66.17 | 69.90 | 65.76 | 69.24 | 69.24 | qfq | 10,259,545 | 697,924,334 | 5.45% |
| 2025-09-29 | 63.72 | 65.98 | 62.50 | 65.66 | 65.66 | qfq | 9,042,572 | 582,980,894 | 3.04% |
| 2025-09-26 | 62.42 | 67.69 | 62.42 | 63.72 | 63.72 | qfq | 11,071,751 | 725,117,911 | 0.71% |
| 2025-09-25 | 62.00 | 63.66 | 61.13 | 63.27 | 63.27 | qfq | 9,440,688 | 590,703,571 | 4.01% |
| 2025-09-24 | 61.44 | 62.18 | 59.75 | 60.83 | 60.83 | qfq | 8,990,913 | 548,892,699 | 1.38% |
| 2025-09-23 | 59.10 | 61.45 | 58.25 | 60.00 | 60.00 | qfq | 7,355,690 | 439,609,047 | 1.28% |
| 2025-09-22 | 59.77 | 60.23 | 58.00 | 59.24 | 59.24 | qfq | 7,504,058 | 442,229,157 | -0.89% |
| 2025-09-19 | 57.48 | 60.44 | 57.48 | 59.77 | 59.77 | qfq | 10,593,642 | 630,160,378 | 4.53% |
| 2025-09-18 | 57.10 | 59.59 | 56.36 | 57.18 | 57.18 | qfq | 8,495,108 | 493,489,787 | -0.12% |
| 2025-09-17 | 57.51 | 58.30 | 56.46 | 57.25 | 57.25 | qfq | 5,449,209 | 313,225,035 | -0.09% |
| 2025-09-16 | 56.51 | 57.36 | 55.93 | 57.30 | 57.30 | qfq | 5,460,120 | 309,619,736 | 1.36% |
| 2025-09-15 | 57.01 | 60.66 | 55.99 | 56.53 | 56.53 | qfq | 12,223,449 | 708,571,431 | -0.09% |
| 2025-09-12 | 55.22 | 57.57 | 54.25 | 56.58 | 56.58 | qfq | 8,553,832 | 478,697,362 | 2.54% |
| 2025-09-11 | 54.50 | 55.60 | 52.00 | 55.18 | 55.18 | qfq | 7,780,811 | 423,442,868 | 1.06% |
| 2025-09-10 | 53.45 | 55.88 | 53.00 | 54.60 | 54.60 | qfq | 10,686,214 | 584,590,487 | 2.29% |
| 2025-09-09 | 53.43 | 55.65 | 52.93 | 53.38 | 53.38 | qfq | 10,633,024 | 577,472,533 | -0.96% |
| 2025-09-08 | 54.09 | 54.10 | 51.80 | 53.90 | 53.90 | qfq | 9,123,359 | 483,880,395 | 0.79% |
| 2025-09-05 | 52.00 | 54.26 | 50.40 | 53.48 | 53.48 | qfq | 12,740,518 | 672,933,009 | 4.35% |
| 2025-09-04 | 51.05 | 53.75 | 49.99 | 51.25 | 51.25 | qfq | 9,971,259 | 517,133,811 | -0.74% |
| 2025-09-03 | 52.44 | 53.87 | 50.98 | 51.63 | 51.63 | qfq | 8,997,843 | 468,396,981 | 0.27% |
| 2025-09-02 | 50.63 | 52.22 | 49.27 | 51.49 | 51.49 | qfq | 11,721,506 | 596,667,098 | 1.54% |
| 2025-09-01 | 51.91 | 51.99 | 50.00 | 50.71 | 50.71 | qfq | 8,598,639 | 434,761,667 | 0.20% |
| 2025-08-29 | 46.43 | 51.00 | 46.24 | 50.61 | 50.61 | qfq | 16,549,496 | 824,595,194 | 8.98% |
| 2025-08-28 | 45.73 | 46.47 | 44.66 | 46.44 | 46.44 | qfq | 7,368,647 | 337,060,748 | 1.44% |
| 2025-08-27 | 46.92 | 47.74 | 45.77 | 45.78 | 45.78 | qfq | 5,989,181 | 280,868,917 | -2.47% |
| 2025-08-26 | 47.39 | 48.00 | 46.90 | 46.94 | 46.94 | qfq | 6,105,879 | 288,584,116 | -1.22% |
| 2025-08-25 | 48.83 | 49.00 | 47.11 | 47.52 | 47.52 | qfq | 9,925,126 | 474,133,876 | -2.66% |
| 2025-08-22 | 46.99 | 49.23 | 46.64 | 48.82 | 48.82 | qfq | 9,331,428 | 449,024,796 | 4.29% |
| 2025-08-21 | 46.26 | 47.65 | 46.01 | 46.81 | 46.81 | qfq | 7,774,839 | 366,106,162 | 1.17% |
| 2025-08-20 | 45.99 | 46.29 | 45.05 | 46.27 | 46.27 | qfq | 5,644,476 | 258,077,687 | 1.51% |
| 2025-08-19 | 45.50 | 46.15 | 45.28 | 45.58 | 45.58 | qfq | 4,622,274 | 211,131,108 | -0.22% |
| 2025-08-18 | 44.79 | 45.84 | 44.51 | 45.68 | 45.68 | qfq | 6,287,402 | 284,478,761 | 2.63% |
| 2025-08-15 | 43.70 | 45.15 | 43.70 | 44.51 | 44.51 | qfq | 5,327,326 | 237,583,683 | 1.85% |
| 2025-08-14 | 45.35 | 45.37 | 43.50 | 43.70 | 43.70 | qfq | 4,592,601 | 203,568,932 | -3.62% |
| 2025-08-13 | 45.26 | 45.50 | 44.87 | 45.34 | 45.34 | qfq | 3,719,521 | 168,061,116 | 0.31% |
| 2025-08-12 | 45.01 | 45.30 | 44.36 | 45.20 | 45.20 | qfq | 3,384,028 | 151,722,891 | 0.44% |
| 2025-08-11 | 44.09 | 45.32 | 44.00 | 45.00 | 45.00 | qfq | 4,264,710 | 190,944,384 | 2.23% |
| 2025-08-08 | 44.51 | 44.80 | 43.95 | 44.02 | 44.02 | qfq | 3,500,871 | 155,227,918 | -1.12% |
| 2025-08-07 | 44.32 | 45.89 | 44.10 | 44.52 | 44.52 | qfq | 5,580,223 | 251,298,174 | 0.43% |
| 2025-08-06 | 43.48 | 44.50 | 43.15 | 44.33 | 44.33 | qfq | 4,462,079 | 195,637,544 | 1.98% |
| 2025-08-05 | 43.57 | 43.77 | 43.31 | 43.47 | 43.47 | qfq | 3,018,120 | 131,271,314 | -0.23% |
| 2025-08-04 | 43.39 | 43.64 | 42.83 | 43.57 | 43.57 | qfq | 2,404,136 | 104,007,993 | -0.11% |
| 2025-08-01 | 42.99 | 44.29 | 42.76 | 43.62 | 43.62 | qfq | 4,513,787 | 197,449,045 | 1.58% |
| 2025-07-31 | 44.33 | 44.80 | 42.60 | 42.94 | 42.94 | qfq | 5,051,518 | 219,632,233 | -3.09% |
| 2025-07-30 | 45.20 | 45.48 | 43.91 | 44.31 | 44.31 | qfq | 3,648,050 | 162,911,796 | -1.82% |
| 2025-07-29 | 45.20 | 45.45 | 44.47 | 45.13 | 45.13 | qfq | 3,494,140 | 157,264,555 | -0.24% |
| 2025-07-28 | 44.70 | 45.74 | 44.19 | 45.24 | 45.24 | qfq | 5,254,640 | 235,893,213 | 1.28% |
| 2025-07-25 | 44.31 | 44.76 | 43.93 | 44.67 | 44.67 | qfq | 2,570,200 | 113,971,276 | 0.18% |
| 2025-07-24 | 44.19 | 44.65 | 43.97 | 44.59 | 44.59 | qfq | 3,177,455 | 140,935,450 | 1.46% |
| 2025-07-23 | 45.26 | 45.48 | 43.95 | 43.95 | 43.95 | qfq | 4,078,640 | 182,144,442 | -2.87% |
| 2025-07-22 | 44.90 | 45.78 | 44.68 | 45.25 | 45.25 | qfq | 3,632,279 | 164,270,512 | 0.38% |
| 2025-07-21 | 44.75 | 45.09 | 44.66 | 45.08 | 45.08 | qfq | 2,385,368 | 107,014,832 | 0.31% |
| 2025-07-18 | 45.14 | 45.51 | 44.49 | 44.94 | 44.94 | qfq | 3,362,720 | 150,894,589 | -0.55% |
| 2025-07-17 | 44.88 | 45.40 | 44.60 | 45.19 | 45.19 | qfq | 3,403,900 | 153,401,909 | 1.12% |
| 2025-07-16 | 45.20 | 45.33 | 44.50 | 44.69 | 44.69 | qfq | 2,621,540 | 117,320,105 | -1.11% |
| 2025-07-15 | 45.22 | 45.81 | 44.44 | 45.19 | 45.19 | qfq | 4,083,866 | 183,628,284 | -0.94% |
| 2025-07-14 | 45.45 | 45.93 | 45.11 | 45.62 | 45.62 | qfq | 3,435,866 | 156,231,275 | 0.24% |
| 2025-07-11 | 46.24 | 46.50 | 45.28 | 45.51 | 45.51 | qfq | 4,866,200 | 222,674,509 | -1.58% |
| 2025-07-10 | 45.65 | 46.99 | 45.51 | 46.24 | 46.24 | qfq | 6,816,520 | 316,325,236 | 1.40% |
| 2025-07-09 | 45.80 | 46.50 | 45.37 | 45.60 | 45.60 | qfq | 4,746,350 | 217,455,347 | -1.30% |
| 2025-07-08 | 44.27 | 46.50 | 44.01 | 46.20 | 46.20 | qfq | 9,218,290 | 420,767,481 | 4.19% |
| 2025-07-07 | 42.98 | 45.32 | 42.82 | 44.34 | 44.34 | qfq | 4,411,980 | 195,340,777 | 1.65% |
| 2025-07-04 | 44.64 | 44.89 | 43.48 | 43.62 | 43.62 | qfq | 4,087,646 | 179,634,552 | -1.56% |
| 2025-07-03 | 44.97 | 44.97 | 44.02 | 44.31 | 44.31 | qfq | 5,227,090 | 231,415,480 | -1.56% |
| 2025-07-02 | 43.83 | 45.32 | 43.60 | 45.01 | 45.01 | qfq | 8,956,830 | 398,797,529 | 2.60% |
| 2025-07-01 | 43.90 | 44.08 | 43.06 | 43.87 | 43.87 | qfq | 3,576,794 | 156,171,363 | 0.09% |
| 2025-06-30 | 43.30 | 44.20 | 43.16 | 43.83 | 43.83 | qfq | 4,286,420 | 187,683,335 | 1.55% |
| 2025-06-27 | 43.24 | 43.72 | 42.88 | 43.16 | 43.16 | qfq | 3,415,624 | 147,719,271 | 0.49% |
| 2025-06-26 | 43.40 | 44.07 | 42.72 | 42.95 | 42.95 | qfq | 3,600,153 | 155,804,787 | -1.26% |
| 2025-06-25 | 43.54 | 43.78 | 43.01 | 43.50 | 43.50 | qfq | 4,088,740 | 177,466,102 | -0.09% |
| 2025-06-24 | 41.74 | 43.61 | 41.32 | 43.54 | 43.54 | qfq | 7,262,373 | 311,680,944 | 5.04% |
| 2025-06-23 | 40.65 | 41.74 | 40.30 | 41.45 | 41.45 | qfq | 3,534,462 | 145,613,918 | 1.79% |
| 2025-06-20 | 41.51 | 42.51 | 40.50 | 40.72 | 40.72 | qfq | 4,994,220 | 207,158,710 | -0.97% |
| 2025-06-19 | 41.49 | 41.80 | 40.81 | 41.12 | 41.12 | qfq | 3,325,620 | 137,128,694 | -1.53% |
| 2025-06-18 | 42.09 | 42.16 | 41.47 | 41.76 | 41.76 | qfq | 2,694,720 | 112,677,389 | -0.05% |
| 2025-06-17 | 41.85 | 41.95 | 41.35 | 41.78 | 41.78 | qfq | 2,369,786 | 98,571,292 | -0.12% |
| 2025-06-16 | 41.30 | 42.30 | 41.30 | 41.83 | 41.83 | qfq | 2,989,460 | 125,444,614 | 0.55% |
| 2025-06-13 | 42.29 | 42.71 | 41.12 | 41.60 | 41.60 | qfq | 5,218,960 | 217,570,847 | -2.60% |
| 2025-06-12 | 42.31 | 43.87 | 42.00 | 42.71 | 42.71 | qfq | 4,847,113 | 207,887,628 | 0.14% |
| 2025-06-11 | 42.41 | 44.57 | 42.41 | 42.65 | 42.65 | qfq | 6,688,259 | 291,083,905 | 2.06% |
| 2025-06-10 | 42.45 | 42.60 | 41.20 | 41.79 | 41.79 | qfq | 4,781,630 | 199,467,567 | -1.58% |
| 2025-06-09 | 42.01 | 42.95 | 42.00 | 42.46 | 42.46 | qfq | 5,951,550 | 252,590,998 | -0.52% |
| 2025-06-06 | 39.57 | 42.74 | 39.57 | 42.68 | 42.68 | qfq | 11,212,369 | 466,797,303 | 7.26% |
| 2025-06-05 | 39.53 | 40.06 | 39.28 | 39.79 | 39.79 | qfq | 2,349,076 | 93,167,069 | 0.71% |
| 2025-06-04 | 39.00 | 39.79 | 38.90 | 39.51 | 39.51 | qfq | 2,243,030 | 88,548,174 | 1.05% |
| 2025-06-03 | 38.89 | 39.29 | 38.45 | 39.10 | 39.10 | qfq | 1,975,262 | 76,864,298 | 0.03% |
| 2025-05-30 | 39.88 | 40.00 | 39.00 | 39.09 | 39.09 | qfq | 2,534,262 | 99,919,096 | -2.71% |
| 2025-05-29 | 39.77 | 40.23 | 39.66 | 40.18 | 40.18 | qfq | 2,750,836 | 110,098,207 | 0.83% |
| 2025-05-28 | 41.04 | 41.35 | 39.51 | 39.85 | 39.85 | qfq | 4,387,746 | 176,362,197 | -2.80% |
| 2025-05-27 | 41.59 | 41.88 | 40.50 | 41.00 | 41.00 | qfq | 5,167,527 | 212,919,500 | -0.34% |
| 2025-05-26 | 41.66 | 42.44 | 41.01 | 41.14 | 41.14 | qfq | 7,099,684 | 295,997,423 | 0.22% |
| 2025-05-23 | 39.86 | 42.01 | 39.40 | 41.05 | 41.05 | qfq | 7,884,968 | 324,711,703 | 3.50% |
| 2025-05-22 | 40.01 | 40.28 | 39.40 | 39.66 | 39.66 | qfq | 2,542,160 | 101,140,298 | -1.17% |
| 2025-05-21 | 40.64 | 40.75 | 39.97 | 40.13 | 40.13 | qfq | 2,629,660 | 105,836,631 | -1.25% |
| 2025-05-20 | 40.64 | 41.30 | 40.11 | 40.64 | 40.64 | qfq | 3,709,380 | 150,839,787 | -0.29% |
| 2025-05-19 | 40.37 | 41.09 | 40.17 | 40.76 | 40.76 | qfq | 4,005,510 | 163,210,398 | 1.60% |
| 2025-05-16 | 39.72 | 40.74 | 39.66 | 40.12 | 40.12 | qfq | 3,337,039 | 134,112,617 | 0.80% |
| 2025-05-15 | 40.50 | 40.94 | 39.71 | 39.80 | 39.80 | qfq | 3,347,386 | 133,686,110 | -2.24% |
| 2025-05-14 | 41.45 | 41.53 | 40.20 | 40.71 | 40.71 | qfq | 5,374,020 | 218,418,848 | -2.23% |
| 2025-05-13 | 40.99 | 42.75 | 40.63 | 41.64 | 41.64 | qfq | 10,332,380 | 433,451,505 | 3.50% |
| 2025-05-12 | 39.49 | 40.75 | 39.43 | 40.23 | 40.23 | qfq | 5,277,417 | 211,031,658 | 3.39% |
| 2025-05-09 | 40.24 | 40.24 | 38.64 | 38.91 | 38.91 | qfq | 4,648,481 | 181,958,954 | -2.73% |
| 2025-05-08 | 39.42 | 40.90 | 39.04 | 40.00 | 40.00 | qfq | 5,336,278 | 214,446,694 | 1.50% |
| 2025-05-07 | 39.78 | 40.66 | 39.00 | 39.41 | 39.41 | qfq | 4,870,115 | 193,802,886 | 0.28% |
| 2025-05-06 | 37.82 | 39.55 | 37.66 | 39.30 | 39.30 | qfq | 5,107,700 | 198,541,318 | 5.67% |
| 2025-04-30 | 36.72 | 37.60 | 36.72 | 37.19 | 37.19 | qfq | 3,179,316 | 118,103,793 | 1.31% |
| 2025-04-29 | 35.50 | 36.97 | 35.09 | 36.71 | 36.71 | qfq | 5,098,800 | 185,025,510 | -3.17% |
| 2025-04-28 | 38.80 | 39.21 | 37.90 | 37.91 | 37.91 | qfq | 2,698,045 | 103,224,122 | -2.29% |
| 2025-04-25 | 38.56 | 39.20 | 38.20 | 38.80 | 38.80 | qfq | 3,164,000 | 122,410,800 | 1.07% |
| 2025-04-24 | 39.39 | 39.68 | 38.30 | 38.39 | 38.39 | qfq | 4,303,100 | 167,482,826 | -2.24% |
| 2025-04-23 | 38.08 | 39.70 | 37.98 | 39.27 | 39.27 | qfq | 5,292,140 | 206,293,324 | 3.53% |
| 2025-04-22 | 38.20 | 38.63 | 37.63 | 37.93 | 37.93 | qfq | 3,999,696 | 152,303,892 | -1.10% |
| 2025-04-21 | 37.78 | 38.35 | 37.52 | 38.35 | 38.35 | qfq | 2,164,836 | 82,455,760 | 1.54% |
| 2025-04-18 | 38.19 | 38.24 | 37.50 | 37.77 | 37.77 | qfq | 2,119,980 | 80,195,750 | -0.71% |
| 2025-04-17 | 38.22 | 38.68 | 37.86 | 38.04 | 38.04 | qfq | 2,677,076 | 102,574,232 | -1.04% |
| 2025-04-16 | 38.90 | 39.16 | 37.60 | 38.44 | 38.44 | qfq | 3,525,980 | 135,203,186 | -1.64% |
| 2025-04-15 | 39.02 | 39.30 | 38.55 | 39.08 | 39.08 | qfq | 2,948,800 | 114,563,993 | 0.21% |
| 2025-04-14 | 39.87 | 40.00 | 38.70 | 39.00 | 39.00 | qfq | 5,041,100 | 198,662,865 | 0.36% |
| 2025-04-11 | 37.80 | 39.50 | 37.50 | 38.86 | 38.86 | qfq | 5,543,247 | 215,467,357 | 1.41% |
| 2025-04-10 | 38.79 | 39.23 | 38.05 | 38.32 | 38.32 | qfq | 6,688,870 | 258,867,352 | 2.79% |
| 2025-04-09 | 35.00 | 37.60 | 33.69 | 37.28 | 37.28 | qfq | 7,768,340 | 280,927,227 | 2.90% |
| 2025-04-08 | 36.68 | 37.56 | 35.66 | 36.23 | 35.93 | qfq | 7,668,222 | 279,507,506 | 1.57% |
| 2025-04-07 | 41.29 | 41.96 | 35.67 | 35.67 | 35.37 | qfq | 11,027,380 | 413,244,529 | -20.00% |
| 2025-04-03 | 46.80 | 47.18 | 44.30 | 44.59 | 44.22 | qfq | 6,483,236 | 295,700,897 | -5.53% |
| 2025-04-02 | 45.32 | 48.10 | 45.00 | 47.20 | 46.81 | qfq | 6,719,540 | 315,837,686 | 3.46% |
| 2025-04-01 | 45.38 | 46.80 | 44.60 | 45.62 | 45.24 | qfq | 5,032,920 | 230,200,496 | 1.51% |
| 2025-03-31 | 47.39 | 47.50 | 44.20 | 44.94 | 44.57 | qfq | 7,059,520 | 320,464,218 | -5.47% |
| 2025-03-28 | 48.80 | 49.88 | 47.50 | 47.54 | 47.15 | qfq | 6,294,980 | 305,267,480 | -2.52% |
| 2025-03-27 | 52.60 | 53.05 | 48.66 | 48.77 | 48.37 | qfq | 10,517,946 | 525,668,045 | -8.03% |
| 2025-03-26 | 52.05 | 54.80 | 51.70 | 53.03 | 52.59 | qfq | 8,725,730 | 466,584,377 | 1.01% |
| 2025-03-25 | 53.72 | 54.63 | 52.22 | 52.50 | 52.07 | qfq | 4,809,340 | 256,791,350 | -1.56% |
| 2025-03-24 | 54.52 | 55.90 | 51.75 | 53.33 | 52.89 | qfq | 9,023,520 | 485,497,432 | -3.02% |
| 2025-03-21 | 54.18 | 55.79 | 53.17 | 54.99 | 54.53 | qfq | 11,662,484 | 635,744,800 | 1.66% |
| 2025-03-20 | 57.01 | 58.47 | 53.96 | 54.09 | 53.64 | qfq | 16,367,086 | 915,282,926 | 0.39% |
| 2025-03-19 | 53.36 | 54.30 | 52.45 | 53.88 | 53.43 | qfq | 9,062,200 | 483,967,436 | -0.90% |
| 2025-03-18 | 50.50 | 55.32 | 50.30 | 54.37 | 53.92 | qfq | 15,372,482 | 815,356,023 | 7.71% |
| 2025-03-17 | 48.14 | 52.47 | 48.13 | 50.48 | 50.06 | qfq | 10,208,628 | 521,269,567 | 5.83% |
| 2025-03-14 | 47.19 | 48.35 | 46.80 | 47.70 | 47.31 | qfq | 3,607,696 | 172,154,561 | 1.10% |
| 2025-03-13 | 48.21 | 48.40 | 46.51 | 47.18 | 46.79 | qfq | 4,012,788 | 189,908,983 | -2.28% |
| 2025-03-12 | 49.24 | 49.50 | 48.23 | 48.28 | 47.88 | qfq | 5,814,358 | 282,389,477 | -2.44% |
| 2025-03-11 | 49.65 | 49.89 | 48.50 | 49.49 | 49.08 | qfq | 5,293,244 | 260,098,073 | -2.00% |
| 2025-03-10 | 48.35 | 51.25 | 48.23 | 50.50 | 50.08 | qfq | 9,020,231 | 451,787,569 | 4.86% |
| 2025-03-07 | 49.02 | 49.47 | 47.77 | 48.16 | 47.76 | qfq | 6,077,720 | 293,800,905 | -2.69% |
| 2025-03-06 | 49.01 | 50.50 | 48.48 | 49.49 | 49.08 | qfq | 6,449,942 | 318,465,587 | 0.94% |
| 2025-03-05 | 51.00 | 51.00 | 47.66 | 49.03 | 48.62 | qfq | 7,158,888 | 348,134,894 | -2.91% |
| 2025-03-04 | 50.61 | 50.76 | 49.21 | 50.50 | 50.08 | qfq | 5,795,283 | 288,725,908 | -0.98% |
| 2025-03-03 | 50.00 | 53.62 | 49.66 | 51.00 | 50.58 | qfq | 12,366,024 | 644,136,546 | 1.15% |
| 2025-02-28 | 49.28 | 52.33 | 48.98 | 50.42 | 50.00 | qfq | 13,360,910 | 684,249,808 | 0.36% |
| 2025-02-27 | 50.00 | 50.75 | 47.82 | 50.24 | 49.82 | qfq | 9,973,967 | 490,591,842 | -0.12% |
| 2025-02-26 | 50.50 | 52.10 | 50.00 | 50.30 | 49.88 | qfq | 8,458,640 | 428,278,985 | 0.00% |
| 2025-02-25 | 50.00 | 52.55 | 49.92 | 50.30 | 49.88 | qfq | 10,637,333 | 543,313,188 | -1.83% |
| 2025-02-24 | 46.99 | 51.59 | 46.96 | 51.24 | 50.82 | qfq | 16,248,090 | 811,639,394 | 9.98% |
| 2025-02-21 | 45.41 | 46.95 | 44.81 | 46.59 | 46.20 | qfq | 7,078,346 | 326,155,189 | 2.73% |
| 2025-02-20 | 45.90 | 46.50 | 45.05 | 45.35 | 44.97 | qfq | 4,628,040 | 210,838,333 | -1.80% |
| 2025-02-19 | 43.93 | 46.50 | 43.75 | 46.18 | 45.80 | qfq | 8,883,403 | 406,639,980 | 4.27% |
| 2025-02-18 | 42.88 | 45.83 | 42.74 | 44.29 | 43.92 | qfq | 8,886,065 | 393,596,953 | 3.82% |
| 2025-02-17 | 43.00 | 43.37 | 42.35 | 42.66 | 42.31 | qfq | 3,381,565 | 144,904,083 | -1.09% |
| 2025-02-14 | 43.01 | 43.65 | 43.01 | 43.13 | 42.77 | qfq | 1,874,208 | 81,119,182 | 0.07% |
| 2025-02-13 | 43.97 | 43.98 | 43.00 | 43.10 | 42.74 | qfq | 2,567,043 | 111,589,390 | -1.58% |
| 2025-02-12 | 43.53 | 43.93 | 43.20 | 43.79 | 43.43 | qfq | 2,652,492 | 115,378,073 | 0.60% |
| 2025-02-11 | 44.89 | 44.90 | 43.34 | 43.53 | 43.17 | qfq | 4,032,589 | 176,820,212 | -3.29% |
| 2025-02-10 | 44.50 | 45.02 | 43.34 | 45.01 | 44.64 | qfq | 5,538,186 | 243,440,463 | 0.85% |
| 2025-02-07 | 41.83 | 45.17 | 41.59 | 44.63 | 44.26 | qfq | 8,157,033 | 357,714,877 | 6.64% |
| 2025-02-06 | 40.52 | 41.85 | 40.03 | 41.85 | 41.50 | qfq | 3,241,540 | 133,698,709 | 3.26% |
| 2025-02-05 | 40.89 | 41.11 | 40.19 | 40.53 | 40.19 | qfq | 2,041,739 | 82,896,050 | 0.50% |
| 2025-01-27 | 41.27 | 41.88 | 40.28 | 40.33 | 40.00 | qfq | 2,022,075 | 82,945,683 | -2.28% |
| 2025-01-24 | 40.51 | 41.65 | 40.49 | 41.27 | 40.93 | qfq | 2,413,020 | 99,588,903 | 1.25% |
| 2025-01-23 | 41.46 | 41.88 | 40.76 | 40.76 | 40.42 | qfq | 2,788,120 | 115,269,518 | -0.66% |
| 2025-01-22 | 41.92 | 41.93 | 40.77 | 41.03 | 40.69 | qfq | 2,338,919 | 96,241,826 | -2.10% |
| 2025-01-21 | 42.25 | 42.55 | 41.40 | 41.91 | 41.56 | qfq | 2,357,180 | 98,463,353 | -0.64% |
| 2025-01-20 | 42.00 | 42.80 | 41.66 | 42.18 | 41.83 | qfq | 3,220,080 | 135,945,521 | 1.15% |
| 2025-01-17 | 41.82 | 42.49 | 41.41 | 41.70 | 41.35 | qfq | 2,421,840 | 101,357,544 | -0.52% |
| 2025-01-16 | 41.67 | 42.67 | 41.37 | 41.92 | 41.57 | qfq | 3,692,376 | 155,034,039 | -0.21% |
| 2025-01-15 | 40.40 | 43.20 | 40.11 | 42.01 | 41.66 | qfq | 5,568,920 | 232,493,323 | 3.27% |
| 2025-01-14 | 39.44 | 40.79 | 39.11 | 40.68 | 40.34 | qfq | 3,032,260 | 121,643,846 | 3.51% |
| 2025-01-13 | 38.80 | 39.46 | 38.53 | 39.30 | 38.97 | qfq | 1,627,880 | 63,616,012 | 0.13% |
| 2025-01-10 | 40.34 | 40.69 | 39.21 | 39.25 | 38.92 | qfq | 2,275,681 | 90,848,612 | -3.33% |
| 2025-01-09 | 39.88 | 41.16 | 39.84 | 40.60 | 40.26 | qfq | 2,598,580 | 105,656,403 | 1.15% |
| 2025-01-08 | 39.91 | 40.50 | 39.00 | 40.14 | 39.81 | qfq | 2,526,240 | 100,672,356 | -0.42% |
| 2025-01-07 | 40.12 | 40.39 | 39.28 | 40.31 | 39.98 | qfq | 1,944,500 | 77,587,477 | 0.93% |
| 2025-01-06 | 40.10 | 40.88 | 39.28 | 39.94 | 39.61 | qfq | 1,952,147 | 78,194,652 | -0.65% |
| 2025-01-03 | 40.94 | 41.77 | 40.18 | 40.20 | 39.87 | qfq | 2,909,020 | 119,391,125 | -1.95% |
| 2025-01-02 | 41.07 | 41.80 | 39.83 | 41.00 | 40.66 | qfq | 3,355,868 | 136,832,948 | -0.05% |
| 2024-12-31 | 42.25 | 42.74 | 40.75 | 41.02 | 40.68 | qfq | 3,089,355 | 128,359,547 | -2.98% |
| 2024-12-30 | 42.35 | 43.14 | 41.78 | 42.28 | 41.93 | qfq | 2,310,213 | 97,919,723 | 0.19% |
| 2024-12-27 | 42.67 | 43.09 | 42.08 | 42.20 | 41.85 | qfq | 2,572,057 | 109,651,134 | -1.29% |
| 2024-12-26 | 43.30 | 43.45 | 42.68 | 42.75 | 42.40 | qfq | 2,677,820 | 115,224,596 | -0.58% |
| 2024-12-25 | 43.75 | 43.89 | 42.52 | 43.00 | 42.64 | qfq | 1,941,400 | 83,402,495 | -1.47% |
| 2024-12-24 | 42.81 | 44.31 | 42.81 | 43.64 | 43.28 | qfq | 2,473,006 | 108,239,191 | 1.94% |
| 2024-12-23 | 44.21 | 44.41 | 42.46 | 42.81 | 42.46 | qfq | 2,989,764 | 130,055,166 | -2.79% |
| 2024-12-20 | 43.37 | 44.44 | 43.18 | 44.04 | 43.68 | qfq | 3,024,502 | 132,629,083 | 1.73% |
| 2024-12-19 | 44.15 | 44.35 | 42.82 | 43.29 | 42.93 | qfq | 4,294,545 | 186,235,371 | -2.89% |
| 2024-12-18 | 44.01 | 45.08 | 43.53 | 44.58 | 44.21 | qfq | 2,874,780 | 127,532,161 | 1.34% |
| 2024-12-17 | 46.40 | 46.80 | 43.94 | 43.99 | 43.63 | qfq | 4,928,820 | 221,920,623 | -5.60% |
| 2024-12-16 | 45.91 | 47.54 | 45.80 | 46.60 | 46.21 | qfq | 3,824,160 | 178,860,653 | 1.48% |
| 2024-12-13 | 47.00 | 47.00 | 45.73 | 45.92 | 45.54 | qfq | 3,893,200 | 179,856,331 | -2.92% |
| 2024-12-12 | 47.09 | 47.78 | 46.60 | 47.30 | 46.91 | qfq | 3,061,100 | 144,354,265 | 0.85% |
| 2024-12-11 | 46.90 | 47.38 | 46.80 | 46.90 | 46.51 | qfq | 2,793,120 | 131,326,535 | -0.40% |
| 2024-12-10 | 48.10 | 48.79 | 46.86 | 47.09 | 46.70 | qfq | 4,143,993 | 197,888,594 | 0.11% |
| 2024-12-09 | 47.25 | 47.75 | 46.66 | 47.04 | 46.65 | qfq | 2,996,673 | 141,337,176 | -0.99% |
| 2024-12-06 | 47.41 | 47.75 | 46.16 | 47.51 | 47.12 | qfq | 5,030,242 | 236,352,225 | -0.73% |
| 2024-12-05 | 47.40 | 48.12 | 47.19 | 47.86 | 47.46 | qfq | 3,687,560 | 175,896,921 | 0.38% |
| 2024-12-04 | 49.84 | 50.00 | 47.61 | 47.68 | 47.29 | qfq | 6,632,329 | 322,181,781 | -5.55% |
| 2024-12-03 | 49.90 | 51.48 | 48.76 | 50.48 | 50.06 | qfq | 8,810,179 | 442,570,082 | 2.58% |
| 2024-12-02 | 48.97 | 49.77 | 47.62 | 49.21 | 48.80 | qfq | 7,018,193 | 341,369,808 | -1.40% |
| 2024-11-29 | 47.88 | 50.16 | 47.88 | 49.91 | 49.50 | qfq | 7,199,793 | 355,667,022 | 3.38% |
| 2024-11-28 | 47.30 | 49.37 | 47.02 | 48.28 | 47.88 | qfq | 6,049,115 | 293,627,097 | 1.43% |
| 2024-11-27 | 46.52 | 47.85 | 45.35 | 47.60 | 47.21 | qfq | 3,923,120 | 182,719,311 | 1.36% |
| 2024-11-26 | 46.47 | 49.13 | 46.28 | 46.96 | 46.57 | qfq | 5,357,520 | 256,756,731 | 0.49% |
| 2024-11-25 | 45.84 | 46.96 | 45.03 | 46.73 | 46.34 | qfq | 5,134,123 | 236,442,917 | 0.71% |
| 2024-11-22 | 48.72 | 49.31 | 46.35 | 46.40 | 46.02 | qfq | 8,436,460 | 402,302,919 | -6.26% |
| 2024-11-21 | 48.20 | 51.50 | 47.91 | 49.50 | 49.09 | qfq | 10,770,009 | 531,799,412 | 5.32% |
| 2024-11-20 | 47.31 | 47.41 | 46.24 | 47.00 | 46.61 | qfq | 5,587,710 | 261,360,187 | -0.91% |
| 2024-11-19 | 45.60 | 47.49 | 45.52 | 47.43 | 47.04 | qfq | 6,060,632 | 281,879,605 | 4.47% |
| 2024-11-18 | 47.33 | 48.00 | 45.00 | 45.40 | 45.02 | qfq | 7,070,836 | 327,479,962 | -4.86% |
| 2024-11-15 | 50.26 | 50.88 | 47.63 | 47.72 | 47.32 | qfq | 9,478,980 | 463,542,508 | -6.43% |
| 2024-11-14 | 54.02 | 55.43 | 50.80 | 51.00 | 50.58 | qfq | 8,520,154 | 449,287,313 | -6.51% |
| 2024-11-13 | 53.00 | 54.97 | 52.55 | 54.55 | 54.10 | qfq | 8,583,420 | 460,785,081 | 1.02% |
| 2024-11-12 | 54.45 | 57.98 | 53.22 | 54.00 | 53.55 | qfq | 15,818,212 | 875,769,541 | 1.20% |
| 2024-11-11 | 49.95 | 54.76 | 49.49 | 53.36 | 52.92 | qfq | 14,540,775 | 766,987,580 | 6.08% |
| 2024-11-08 | 49.13 | 51.64 | 49.00 | 50.30 | 49.88 | qfq | 12,638,606 | 632,808,314 | 2.82% |
| 2024-11-07 | 48.89 | 49.60 | 47.25 | 48.92 | 48.51 | qfq | 11,827,934 | 574,506,269 | -4.08% |
| 2024-11-06 | 49.79 | 54.80 | 49.55 | 51.00 | 50.58 | qfq | 20,775,526 | 1,079,819,955 | 1.11% |
| 2024-11-05 | 45.67 | 51.33 | 45.01 | 50.44 | 50.02 | qfq | 20,304,754 | 1,002,475,206 | 12.77% |
| 2024-11-04 | 44.19 | 45.34 | 43.45 | 44.73 | 44.36 | qfq | 5,572,065 | 248,377,774 | 1.15% |
| 2024-11-01 | 46.37 | 47.55 | 44.20 | 44.22 | 43.85 | qfq | 9,687,414 | 443,607,292 | -5.59% |
| 2024-10-31 | 46.95 | 47.83 | 46.04 | 46.84 | 46.45 | qfq | 12,595,920 | 592,745,565 | 1.74% |
| 2024-10-30 | 43.50 | 47.07 | 43.15 | 46.04 | 45.66 | qfq | 11,151,580 | 509,280,406 | 3.04% |
| 2024-10-29 | 47.00 | 48.84 | 44.51 | 44.68 | 44.31 | qfq | 9,248,103 | 426,569,375 | -3.91% |
| 2024-10-28 | 46.05 | 46.54 | 44.84 | 46.50 | 46.11 | qfq | 9,941,573 | 453,238,323 | -0.09% |
| 2024-10-25 | 43.41 | 48.00 | 43.21 | 46.54 | 46.15 | qfq | 15,620,990 | 721,136,598 | 6.67% |
| 2024-10-24 | 45.50 | 45.50 | 43.25 | 43.63 | 43.27 | qfq | 8,964,460 | 395,995,697 | -5.75% |
| 2024-10-23 | 43.62 | 47.50 | 42.97 | 46.29 | 45.91 | qfq | 13,632,909 | 617,758,757 | 5.42% |
| 2024-10-22 | 42.41 | 44.03 | 41.74 | 43.91 | 43.55 | qfq | 7,600,235 | 327,092,958 | 2.26% |
| 2024-10-21 | 41.85 | 44.20 | 41.01 | 42.94 | 42.58 | qfq | 9,382,907 | 401,163,221 | 5.12% |
| 2024-10-18 | 38.92 | 41.95 | 38.80 | 40.85 | 40.51 | qfq | 7,150,332 | 288,994,106 | 4.74% |
| 2024-10-17 | 39.62 | 40.28 | 39.00 | 39.00 | 38.68 | qfq | 4,421,740 | 175,044,380 | -0.54% |
| 2024-10-16 | 39.19 | 39.78 | 38.60 | 39.21 | 38.89 | qfq | 4,385,676 | 171,822,638 | -2.00% |
| 2024-10-15 | 40.90 | 41.66 | 40.01 | 40.01 | 39.68 | qfq | 5,341,980 | 218,003,091 | -3.38% |
| 2024-10-14 | 40.52 | 41.50 | 39.70 | 41.41 | 41.07 | qfq | 5,908,500 | 241,181,837 | 3.06% |
| 2024-10-11 | 42.00 | 42.29 | 39.71 | 40.18 | 39.85 | qfq | 6,770,963 | 275,678,042 | -6.23% |
| 2024-10-10 | 43.67 | 44.75 | 42.72 | 42.85 | 42.50 | qfq | 7,450,520 | 325,732,858 | 0.26% |
| 2024-10-09 | 48.00 | 48.00 | 42.64 | 42.74 | 42.39 | qfq | 13,835,480 | 630,847,867 | -16.15% |
| 2024-10-08 | 52.00 | 52.00 | 45.65 | 50.97 | 50.55 | qfq | 17,033,490 | 835,664,786 | 16.16% |
| 2024-09-30 | 40.11 | 44.48 | 39.04 | 43.88 | 43.52 | qfq | 14,638,717 | 609,273,909 | 15.53% |
| 2024-09-27 | 34.78 | 38.83 | 34.78 | 37.98 | 37.67 | qfq | 11,409,813 | 421,602,799 | 11.38% |
| 2024-09-26 | 32.36 | 34.14 | 32.19 | 34.10 | 33.82 | qfq | 5,727,520 | 190,467,248 | 5.02% |
| 2024-09-25 | 32.70 | 33.57 | 32.42 | 32.47 | 32.20 | qfq | 6,022,408 | 198,748,301 | 0.31% |
| 2024-09-24 | 30.90 | 32.37 | 30.80 | 32.37 | 32.10 | qfq | 5,350,000 | 169,729,740 | 4.79% |
| 2024-09-23 | 30.83 | 31.29 | 30.46 | 30.89 | 30.63 | qfq | 2,916,940 | 89,937,483 | 0.23% |
| 2024-09-20 | 32.04 | 32.04 | 30.65 | 30.82 | 30.56 | qfq | 3,824,318 | 118,712,631 | -3.57% |
| 2024-09-19 | 32.01 | 32.80 | 31.80 | 31.96 | 31.70 | qfq | 3,290,670 | 106,036,880 | 0.41% |
| 2024-09-18 | 32.83 | 32.98 | 31.51 | 31.83 | 31.57 | qfq | 3,180,537 | 102,011,149 | -3.40% |
| 2024-09-13 | 34.34 | 34.43 | 32.93 | 32.95 | 32.68 | qfq | 4,069,503 | 135,821,743 | -4.02% |
| 2024-09-12 | 34.28 | 35.88 | 34.01 | 34.33 | 34.05 | qfq | 5,455,046 | 190,754,001 | 0.44% |
| 2024-09-11 | 33.45 | 34.49 | 33.33 | 34.18 | 33.90 | qfq | 4,436,718 | 151,182,183 | 1.39% |
| 2024-09-10 | 33.54 | 33.92 | 32.83 | 33.71 | 33.43 | qfq | 3,608,782 | 120,654,121 | 0.54% |
| 2024-09-09 | 33.73 | 34.34 | 33.23 | 33.53 | 33.25 | qfq | 3,578,286 | 120,337,332 | -1.82% |
| 2024-09-06 | 35.70 | 35.90 | 34.05 | 34.15 | 33.87 | qfq | 5,709,000 | 198,510,534 | -4.85% |
| 2024-09-05 | 36.27 | 36.98 | 35.63 | 35.89 | 35.59 | qfq | 7,117,544 | 257,972,484 | -0.47% |
| 2024-09-04 | 34.81 | 36.73 | 34.77 | 36.06 | 35.76 | qfq | 8,121,132 | 292,735,859 | 2.41% |
| 2024-09-03 | 34.26 | 35.55 | 33.88 | 35.21 | 34.92 | qfq | 5,155,769 | 179,455,256 | 1.97% |
| 2024-09-02 | 35.48 | 36.39 | 34.50 | 34.53 | 34.24 | qfq | 6,278,192 | 222,380,655 | -3.41% |
| 2024-08-30 | 35.29 | 36.46 | 35.07 | 35.75 | 35.45 | qfq | 8,095,126 | 290,292,571 | 0.90% |
| 2024-08-29 | 33.92 | 36.49 | 33.40 | 35.43 | 35.14 | qfq | 9,090,003 | 318,761,577 | 3.20% |
| 2024-08-28 | 34.76 | 35.12 | 33.67 | 34.33 | 34.05 | qfq | 8,566,540 | 293,950,383 | -5.71% |
| 2024-08-27 | 33.66 | 37.84 | 33.17 | 36.41 | 36.11 | qfq | 8,637,020 | 308,403,476 | 8.17% |
| 2024-08-26 | 32.96 | 33.88 | 32.79 | 33.66 | 33.38 | qfq | 2,735,380 | 91,740,040 | 2.65% |
| 2024-08-23 | 33.06 | 33.16 | 32.48 | 32.79 | 32.52 | qfq | 1,679,220 | 55,020,662 | -0.82% |
| 2024-08-22 | 33.99 | 34.15 | 33.05 | 33.06 | 32.79 | qfq | 2,028,580 | 67,937,761 | -2.74% |
| 2024-08-21 | 33.89 | 34.05 | 33.50 | 33.99 | 33.71 | qfq | 1,799,989 | 60,894,861 | 0.35% |
| 2024-08-20 | 34.62 | 34.78 | 33.66 | 33.87 | 33.59 | qfq | 2,082,320 | 71,001,293 | -2.17% |
| 2024-08-19 | 34.71 | 34.99 | 34.42 | 34.62 | 34.33 | qfq | 1,753,600 | 60,806,484 | -0.26% |
| 2024-08-16 | 35.09 | 35.25 | 34.66 | 34.71 | 34.42 | qfq | 2,034,700 | 70,842,036 | -1.08% |
| 2024-08-15 | 34.77 | 35.72 | 34.39 | 35.09 | 34.80 | qfq | 3,160,760 | 110,742,246 | 0.23% |
| 2024-08-14 | 35.93 | 36.27 | 35.00 | 35.01 | 34.72 | qfq | 2,457,640 | 86,939,810 | -2.53% |
| 2024-08-13 | 35.60 | 36.14 | 34.89 | 35.92 | 35.62 | qfq | 2,499,120 | 88,706,924 | 1.13% |
| 2024-08-12 | 36.04 | 36.68 | 35.33 | 35.52 | 35.23 | qfq | 2,551,823 | 91,549,757 | -0.53% |
| 2024-08-09 | 36.51 | 36.72 | 35.70 | 35.71 | 35.41 | qfq | 2,677,775 | 96,758,905 | -1.60% |
| 2024-08-08 | 35.94 | 36.89 | 35.72 | 36.29 | 35.99 | qfq | 4,195,685 | 152,587,087 | 0.30% |
| 2024-08-07 | 35.99 | 36.58 | 35.57 | 36.18 | 35.88 | qfq | 3,389,108 | 121,924,265 | 0.06% |
| 2024-08-06 | 35.10 | 36.58 | 35.10 | 36.16 | 35.86 | qfq | 5,518,821 | 199,256,109 | 4.33% |
| 2024-08-05 | 35.12 | 36.30 | 34.64 | 34.66 | 34.37 | qfq | 3,632,099 | 128,581,524 | -2.50% |
| 2024-08-02 | 36.03 | 36.64 | 35.51 | 35.55 | 35.26 | qfq | 2,722,460 | 98,284,202 | -2.17% |
| 2024-08-01 | 37.02 | 37.45 | 36.11 | 36.34 | 36.04 | qfq | 3,624,520 | 132,889,698 | -2.18% |
| 2024-07-31 | 35.58 | 37.18 | 35.10 | 37.15 | 36.84 | qfq | 4,010,783 | 146,558,181 | 4.06% |
| 2024-07-30 | 35.73 | 35.98 | 35.22 | 35.70 | 35.40 | qfq | 2,070,754 | 73,667,413 | -0.11% |
| 2024-07-29 | 36.50 | 36.66 | 35.60 | 35.74 | 35.44 | qfq | 2,707,240 | 96,977,921 | -2.22% |
| 2024-07-26 | 36.70 | 37.05 | 36.32 | 36.55 | 36.25 | qfq | 3,949,835 | 144,684,386 | -1.46% |
| 2024-07-25 | 35.60 | 38.40 | 35.31 | 37.09 | 36.78 | qfq | 6,530,294 | 243,758,213 | 3.95% |
| 2024-07-24 | 36.48 | 36.75 | 35.55 | 35.68 | 35.38 | qfq | 2,746,158 | 98,798,223 | -1.98% |
| 2024-07-23 | 38.14 | 38.30 | 36.37 | 36.40 | 36.10 | qfq | 3,565,303 | 132,821,715 | -5.13% |
| 2024-07-22 | 38.55 | 39.26 | 37.94 | 38.37 | 38.05 | qfq | 3,656,794 | 140,910,091 | -1.36% |
| 2024-07-19 | 38.03 | 39.22 | 37.93 | 38.90 | 38.58 | qfq | 3,113,491 | 120,521,820 | 0.65% |
| 2024-07-18 | 37.81 | 38.95 | 37.25 | 38.65 | 38.33 | qfq | 3,822,115 | 145,671,990 | 0.05% |
| 2024-07-17 | 39.23 | 40.16 | 38.60 | 38.63 | 38.31 | qfq | 3,996,858 | 157,896,935 | -0.64% |
| 2024-07-16 | 38.49 | 39.05 | 38.11 | 38.88 | 38.56 | qfq | 2,553,491 | 98,435,898 | 0.73% |
| 2024-07-15 | 39.44 | 39.58 | 38.36 | 38.60 | 38.28 | qfq | 3,653,443 | 141,794,351 | -3.48% |
| 2024-07-12 | 40.00 | 40.77 | 39.60 | 39.99 | 39.66 | qfq | 4,169,635 | 167,621,584 | -0.20% |
| 2024-07-11 | 39.20 | 40.68 | 38.98 | 40.07 | 39.74 | qfq | 4,614,649 | 183,726,351 | 3.81% |
| 2024-07-10 | 38.00 | 39.76 | 37.53 | 38.60 | 38.28 | qfq | 3,947,409 | 153,811,193 | 0.65% |
| 2024-07-09 | 37.62 | 38.50 | 37.10 | 38.35 | 38.03 | qfq | 3,379,368 | 127,899,107 | 1.99% |
| 2024-07-08 | 39.16 | 39.21 | 37.50 | 37.60 | 37.29 | qfq | 2,882,707 | 110,169,115 | -4.57% |
| 2024-07-05 | 38.73 | 39.67 | 38.17 | 39.40 | 39.07 | qfq | 2,851,719 | 111,118,984 | 1.81% |
| 2024-07-04 | 39.98 | 40.10 | 38.60 | 38.70 | 38.38 | qfq | 2,843,428 | 111,727,017 | -2.84% |
| 2024-07-03 | 40.07 | 40.48 | 39.24 | 39.83 | 39.50 | qfq | 3,147,327 | 125,360,566 | -0.87% |
| 2024-07-02 | 40.30 | 40.88 | 39.85 | 40.18 | 39.85 | qfq | 3,580,400 | 144,066,768 | -1.47% |
| 2024-07-01 | 38.78 | 41.20 | 38.76 | 40.78 | 40.44 | qfq | 6,279,035 | 252,238,854 | 5.10% |
| 2024-06-28 | 38.31 | 39.63 | 38.31 | 38.80 | 38.48 | qfq | 4,371,440 | 171,169,827 | 0.88% |
| 2024-06-27 | 40.13 | 40.15 | 38.46 | 38.46 | 38.14 | qfq | 4,551,875 | 177,963,772 | -4.54% |
| 2024-06-26 | 40.00 | 40.50 | 39.30 | 40.29 | 39.96 | qfq | 5,127,378 | 204,400,091 | 0.75% |
| 2024-06-25 | 41.51 | 41.68 | 39.55 | 39.99 | 39.66 | qfq | 4,687,339 | 189,101,479 | -3.64% |
| 2024-06-24 | 43.87 | 43.87 | 41.46 | 41.50 | 41.16 | qfq | 5,541,883 | 234,174,191 | -6.85% |
| 2024-06-21 | 44.88 | 45.75 | 44.26 | 44.55 | 44.18 | qfq | 3,063,488 | 137,579,567 | 0.32% |
| 2024-06-20 | 45.62 | 45.89 | 44.41 | 44.41 | 44.04 | qfq | 2,822,292 | 127,019,128 | -2.74% |
| 2024-06-19 | 47.34 | 47.34 | 45.54 | 45.66 | 45.28 | qfq | 3,651,155 | 168,184,938 | -3.63% |
| 2024-06-18 | 47.08 | 47.76 | 47.06 | 47.38 | 46.99 | qfq | 2,673,592 | 126,729,715 | 0.64% |
| 2024-06-17 | 46.00 | 47.22 | 45.57 | 47.08 | 46.69 | qfq | 2,676,831 | 124,557,525 | 0.92% |
| 2024-06-14 | 46.91 | 47.45 | 45.91 | 46.65 | 46.26 | qfq | 3,600,253 | 167,951,699 | -0.36% |
| 2024-06-13 | 46.42 | 47.15 | 46.35 | 46.82 | 46.43 | qfq | 3,347,442 | 156,802,815 | 0.93% |
| 2024-06-12 | 46.66 | 47.70 | 46.18 | 46.39 | 46.01 | qfq | 2,943,928 | 137,220,053 | 0.45% |
| 2024-06-11 | 45.20 | 46.20 | 44.72 | 46.18 | 45.80 | qfq | 2,601,060 | 118,561,184 | 1.41% |
| 2024-06-07 | 46.05 | 46.30 | 45.08 | 45.54 | 45.16 | qfq | 2,836,168 | 129,300,902 | -0.72% |
| 2024-06-06 | 47.05 | 47.64 | 45.70 | 45.87 | 45.49 | qfq | 3,708,698 | 172,092,256 | -2.18% |
| 2024-06-05 | 48.10 | 48.11 | 46.88 | 46.89 | 46.50 | qfq | 3,374,391 | 160,081,481 | -2.90% |
| 2024-06-04 | 47.45 | 48.29 | 46.86 | 48.29 | 47.89 | qfq | 3,071,798 | 146,069,952 | 1.39% |
| 2024-06-03 | 48.02 | 48.02 | 47.08 | 47.63 | 47.24 | qfq | 3,280,780 | 155,650,581 | -1.16% |
| 2024-05-31 | 48.19 | 48.72 | 48.10 | 48.19 | 47.79 | qfq | 3,019,020 | 145,878,923 | -0.60% |
| 2024-05-30 | 49.35 | 49.95 | 48.10 | 48.48 | 48.08 | qfq | 4,218,820 | 205,616,619 | -1.30% |
| 2024-05-29 | 48.02 | 50.79 | 48.02 | 49.12 | 48.71 | qfq | 6,690,970 | 333,102,128 | 2.35% |
| 2024-05-28 | 48.00 | 48.57 | 47.47 | 47.99 | 47.59 | qfq | 3,037,042 | 146,089,332 | -0.15% |
| 2024-05-27 | 48.58 | 48.58 | 46.80 | 48.06 | 47.66 | qfq | 4,730,359 | 224,220,496 | -1.56% |
| 2024-05-24 | 49.82 | 50.92 | 48.76 | 48.82 | 48.42 | qfq | 5,464,358 | 270,585,798 | -1.91% |
| 2024-05-23 | 52.31 | 52.66 | 49.60 | 49.77 | 49.36 | qfq | 8,825,159 | 447,029,323 | -5.88% |
| 2024-05-22 | 50.89 | 53.90 | 50.56 | 52.88 | 52.44 | qfq | 11,454,290 | 598,711,877 | 5.00% |
| 2024-05-21 | 51.90 | 51.99 | 50.26 | 50.36 | 49.94 | qfq | 2,976,942 | 150,899,511 | -2.95% |
| 2024-05-20 | 51.70 | 52.30 | 51.33 | 51.89 | 51.46 | qfq | 3,540,483 | 183,838,596 | 1.21% |
| 2024-05-17 | 51.64 | 51.68 | 49.94 | 51.27 | 50.85 | qfq | 3,336,824 | 169,935,252 | -1.02% |
| 2024-05-16 | 51.90 | 52.58 | 51.61 | 51.80 | 51.37 | qfq | 2,721,891 | 141,795,969 | -0.31% |
| 2024-05-15 | 52.97 | 53.80 | 51.69 | 51.96 | 51.53 | qfq | 3,206,146 | 168,304,173 | -1.87% |
| 2024-05-14 | 53.96 | 53.99 | 52.54 | 52.95 | 52.51 | qfq | 3,663,410 | 194,425,813 | -1.32% |
| 2024-05-13 | 53.30 | 54.98 | 52.88 | 53.66 | 53.22 | qfq | 4,270,104 | 229,784,458 | -0.65% |
| 2024-05-10 | 54.70 | 54.90 | 53.45 | 54.01 | 53.56 | qfq | 4,650,157 | 250,975,607 | -2.12% |
| 2024-05-09 | 53.47 | 56.20 | 53.47 | 55.18 | 54.72 | qfq | 7,008,304 | 385,787,925 | 3.49% |
| 2024-05-08 | 55.22 | 55.55 | 53.13 | 53.32 | 52.88 | qfq | 6,842,263 | 369,078,626 | -3.95% |
| 2024-05-07 | 55.03 | 55.77 | 54.63 | 55.51 | 55.05 | qfq | 4,749,850 | 262,145,645 | 0.43% |
| 2024-05-06 | 55.55 | 56.49 | 54.20 | 55.27 | 54.81 | qfq | 6,893,550 | 379,128,899 | 1.02% |
| 2024-04-30 | 54.77 | 55.96 | 54.16 | 54.71 | 54.26 | qfq | 7,829,596 | 429,416,956 | -0.26% |
| 2024-04-29 | 51.53 | 54.95 | 51.02 | 54.85 | 54.40 | qfq | 12,529,230 | 671,918,701 | 12.12% |
| 2024-04-26 | 47.41 | 48.92 | 46.42 | 48.92 | 48.51 | qfq | 4,165,934 | 200,255,708 | 3.36% |
| 2024-04-25 | 46.15 | 47.80 | 45.96 | 47.33 | 46.94 | qfq | 3,851,388 | 181,741,929 | 2.56% |
| 2024-04-24 | 45.50 | 46.15 | 44.40 | 46.15 | 45.77 | qfq | 3,453,072 | 156,620,031 | 0.83% |
| 2024-04-23 | 46.76 | 47.73 | 44.81 | 45.77 | 45.39 | qfq | 4,823,416 | 221,279,248 | -2.10% |
| 2024-04-22 | 46.00 | 47.90 | 45.45 | 46.75 | 46.36 | qfq | 3,777,957 | 177,462,881 | -0.15% |
| 2024-04-19 | 52.20 | 52.20 | 46.71 | 46.82 | 46.43 | qfq | 10,306,469 | 501,136,410 | -11.19% |
| 2024-04-18 | 52.32 | 53.16 | 52.07 | 52.72 | 52.28 | qfq | 6,193,838 | 325,900,396 | -1.46% |
| 2024-04-17 | 51.49 | 53.50 | 51.00 | 53.50 | 53.06 | qfq | 7,372,707 | 389,230,590 | 5.13% |
| 2024-04-16 | 51.99 | 52.24 | 49.40 | 50.89 | 50.47 | qfq | 5,166,107 | 262,323,435 | -2.83% |
| 2024-04-15 | 50.50 | 52.90 | 50.50 | 52.37 | 51.94 | qfq | 6,501,824 | 337,831,826 | 3.29% |
| 2024-04-12 | 50.00 | 51.98 | 50.00 | 50.70 | 50.28 | qfq | 4,662,415 | 238,164,797 | 0.36% |
| 2024-04-11 | 50.03 | 52.00 | 50.00 | 50.52 | 50.10 | qfq | 4,356,450 | 221,317,390 | -0.90% |
| 2024-04-10 | 50.10 | 52.88 | 48.92 | 50.98 | 50.56 | qfq | 6,152,445 | 315,813,047 | -28.10% |
| 2024-04-09 | 70.15 | 71.12 | 69.19 | 70.90 | 49.66 | qfq | 2,711,518 | 190,836,636 | 1.87% |
| 2024-04-08 | 73.04 | 73.19 | 69.57 | 69.60 | 48.75 | qfq | 4,296,929 | 305,543,539 | -4.63% |
| 2024-04-03 | 72.75 | 73.20 | 71.13 | 72.98 | 51.11 | qfq | 3,056,167 | 221,025,472 | 0.30% |
| 2024-04-02 | 72.64 | 73.70 | 72.05 | 72.76 | 50.96 | qfq | 3,919,661 | 285,862,348 | 0.94% |
| 2024-04-01 | 70.80 | 72.76 | 70.10 | 72.08 | 50.48 | qfq | 3,489,680 | 250,745,749 | 2.10% |
| 2024-03-29 | 70.40 | 71.53 | 69.40 | 70.60 | 49.45 | qfq | 2,538,282 | 178,663,775 | 0.28% |
| 2024-03-28 | 69.95 | 70.96 | 69.70 | 70.40 | 49.31 | qfq | 2,924,105 | 205,750,201 | 1.08% |
| 2024-03-27 | 73.39 | 73.39 | 69.60 | 69.65 | 48.78 | qfq | 3,183,839 | 225,732,123 | -4.72% |
| 2024-03-26 | 74.30 | 75.40 | 72.00 | 73.10 | 51.20 | qfq | 3,954,773 | 290,600,264 | -2.13% |
| 2024-03-25 | 75.05 | 77.44 | 74.20 | 74.69 | 52.31 | qfq | 3,747,740 | 285,525,482 | -1.41% |
| 2024-03-22 | 75.97 | 77.16 | 75.50 | 75.76 | 53.06 | qfq | 3,196,750 | 243,479,686 | -0.24% |
| 2024-03-21 | 77.42 | 78.00 | 75.41 | 75.94 | 53.19 | qfq | 3,723,483 | 284,088,118 | -1.91% |
| 2024-03-20 | 76.98 | 78.11 | 76.34 | 77.42 | 54.22 | qfq | 3,415,159 | 263,657,623 | 0.61% |
| 2024-03-19 | 79.00 | 79.29 | 75.51 | 76.95 | 53.89 | qfq | 6,626,798 | 509,730,603 | -4.30% |
| 2024-03-18 | 81.00 | 81.30 | 78.61 | 80.41 | 56.32 | qfq | 4,114,628 | 327,448,468 | 0.06% |
| 2024-03-15 | 80.40 | 81.09 | 78.88 | 80.36 | 56.28 | qfq | 2,690,063 | 214,655,489 | 0.00% |
| 2024-03-14 | 81.99 | 82.44 | 79.10 | 80.36 | 56.28 | qfq | 3,300,379 | 266,546,584 | -1.58% |
| 2024-03-13 | 82.70 | 82.78 | 81.15 | 81.65 | 57.19 | qfq | 3,202,457 | 261,737,975 | -1.07% |
| 2024-03-12 | 82.80 | 83.30 | 81.20 | 82.53 | 57.80 | qfq | 4,436,809 | 364,318,286 | -0.83% |
| 2024-03-11 | 82.00 | 84.14 | 81.46 | 83.22 | 58.29 | qfq | 7,085,084 | 586,185,610 | 2.21% |
| 2024-03-08 | 77.46 | 82.58 | 77.46 | 81.42 | 57.02 | qfq | 7,623,569 | 615,185,123 | 6.03% |
| 2024-03-07 | 80.30 | 81.00 | 76.76 | 76.79 | 53.78 | qfq | 5,117,833 | 400,487,975 | -4.37% |
| 2024-03-06 | 78.00 | 82.51 | 77.80 | 80.30 | 56.24 | qfq | 4,713,875 | 378,586,127 | 1.68% |
| 2024-03-05 | 81.95 | 82.26 | 78.88 | 78.97 | 55.31 | qfq | 4,856,477 | 389,535,803 | -4.37% |
| 2024-03-04 | 78.74 | 82.65 | 78.65 | 82.58 | 57.84 | qfq | 6,571,159 | 529,043,195 | 5.74% |
| 2024-03-01 | 78.89 | 79.45 | 76.76 | 78.10 | 54.70 | qfq | 5,080,234 | 396,009,608 | -1.16% |
| 2024-02-29 | 78.73 | 80.00 | 77.00 | 79.02 | 55.34 | qfq | 5,469,955 | 429,375,355 | 2.62% |
| 2024-02-28 | 79.38 | 81.88 | 76.67 | 77.00 | 53.93 | qfq | 5,967,814 | 474,571,435 | -3.19% |
| 2024-02-27 | 77.50 | 79.60 | 77.18 | 79.54 | 55.71 | qfq | 3,961,453 | 312,069,554 | 1.78% |
| 2024-02-26 | 77.69 | 79.27 | 76.61 | 78.15 | 54.73 | qfq | 4,729,676 | 367,413,678 | -0.13% |
| 2024-02-23 | 78.00 | 81.78 | 76.80 | 78.25 | 54.80 | qfq | 6,361,145 | 502,391,790 | 0.77% |
| 2024-02-22 | 75.45 | 78.18 | 74.00 | 77.65 | 54.38 | qfq | 6,925,881 | 531,211,560 | 4.96% |
| 2024-02-21 | 70.03 | 75.05 | 69.51 | 73.98 | 51.81 | qfq | 5,839,968 | 429,866,715 | 4.20% |
| 2024-02-20 | 72.09 | 72.11 | 69.60 | 71.00 | 49.73 | qfq | 3,625,843 | 256,288,900 | -2.30% |
| 2024-02-19 | 71.50 | 73.00 | 70.50 | 72.67 | 50.90 | qfq | 4,305,572 | 309,773,647 | 1.21% |
| 2024-02-08 | 68.50 | 73.80 | 67.75 | 71.80 | 50.29 | qfq | 5,426,552 | 382,603,575 | 5.03% |
| 2024-02-07 | 68.18 | 70.55 | 67.18 | 68.36 | 47.88 | qfq | 4,895,724 | 337,708,476 | -0.91% |
| 2024-02-06 | 62.60 | 69.25 | 61.71 | 68.99 | 48.32 | qfq | 5,744,701 | 379,875,436 | 10.12% |
| 2024-02-05 | 63.61 | 65.55 | 60.29 | 62.65 | 43.88 | qfq | 5,104,267 | 319,757,763 | -4.35% |
| 2024-02-02 | 67.77 | 68.88 | 63.22 | 65.50 | 45.87 | qfq | 5,776,053 | 383,670,074 | -5.21% |
| 2024-02-01 | 66.00 | 71.45 | 65.65 | 69.10 | 48.40 | qfq | 6,604,223 | 459,444,793 | 2.22% |
| 2024-01-31 | 67.95 | 70.57 | 65.90 | 67.60 | 47.35 | qfq | 5,963,054 | 406,754,852 | 0.91% |
| 2024-01-30 | 65.00 | 69.20 | 64.15 | 66.99 | 46.92 | qfq | 4,953,825 | 331,577,492 | 1.68% |
| 2024-01-29 | 73.80 | 73.80 | 65.88 | 65.88 | 46.14 | qfq | 8,094,603 | 555,335,992 | -11.55% |
| 2024-01-26 | 75.55 | 78.12 | 73.50 | 74.48 | 52.16 | qfq | 5,922,179 | 448,189,300 | -2.46% |
| 2024-01-25 | 74.97 | 76.53 | 72.33 | 76.36 | 53.48 | qfq | 7,118,430 | 531,719,101 | 1.10% |
| 2024-01-24 | 77.36 | 78.60 | 73.30 | 75.53 | 52.90 | qfq | 8,412,571 | 635,030,025 | -3.03% |
| 2024-01-23 | 73.07 | 82.73 | 72.71 | 77.89 | 54.55 | qfq | 10,717,866 | 840,055,121 | 7.12% |
| 2024-01-22 | 73.88 | 76.40 | 71.84 | 72.71 | 50.92 | qfq | 6,335,925 | 471,481,823 | -2.86% |
| 2024-01-19 | 77.91 | 79.87 | 74.51 | 74.85 | 52.42 | qfq | 8,513,418 | 651,875,013 | -6.20% |
| 2024-01-18 | 78.73 | 80.80 | 76.40 | 79.80 | 55.89 | qfq | 9,670,305 | 758,508,733 | 1.60% |
| 2024-01-17 | 83.66 | 84.26 | 78.30 | 78.54 | 55.01 | qfq | 9,652,769 | 775,352,640 | -7.57% |
| 2024-01-16 | 82.90 | 90.92 | 82.10 | 84.97 | 59.51 | qfq | 8,677,229 | 741,622,715 | 0.96% |
| 2024-01-15 | 82.03 | 84.98 | 79.39 | 84.16 | 58.94 | qfq | 7,774,050 | 640,193,729 | 1.46% |
| 2024-01-12 | 77.57 | 89.70 | 77.10 | 82.95 | 58.10 | qfq | 11,385,428 | 942,530,783 | 6.35% |
| 2024-01-11 | 76.60 | 79.88 | 76.30 | 78.00 | 54.63 | qfq | 7,922,548 | 617,226,386 | -0.38% |
| 2024-01-10 | 72.72 | 80.29 | 72.00 | 78.30 | 54.84 | qfq | 10,703,590 | 827,093,371 | 7.51% |
| 2024-01-09 | 71.87 | 74.85 | 69.00 | 72.83 | 51.01 | qfq | 6,844,714 | 495,306,067 | 0.32% |
| 2024-01-08 | 69.54 | 74.80 | 69.23 | 72.60 | 50.85 | qfq | 6,879,689 | 502,638,010 | 4.10% |
| 2024-01-05 | 70.01 | 73.43 | 69.50 | 69.74 | 48.84 | qfq | 4,903,717 | 351,276,311 | -0.71% |
| 2024-01-04 | 69.70 | 70.70 | 68.13 | 70.24 | 49.19 | qfq | 3,056,088 | 211,887,250 | 1.17% |
| 2024-01-03 | 70.10 | 70.99 | 68.61 | 69.43 | 48.63 | qfq | 2,793,249 | 193,920,566 | -1.63% |
| 2024-01-02 | 71.58 | 72.41 | 70.40 | 70.58 | 49.43 | qfq | 3,842,427 | 273,762,602 | 0.04% |
| 2023-12-29 | 71.97 | 72.27 | 69.95 | 70.55 | 49.41 | qfq | 4,799,225 | 340,482,412 | -2.01% |
| 2023-12-28 | 66.49 | 72.70 | 66.03 | 72.00 | 50.43 | qfq | 8,141,990 | 576,353,276 | 8.27% |
| 2023-12-27 | 68.70 | 68.70 | 66.10 | 66.50 | 46.58 | qfq | 2,250,888 | 150,677,685 | -3.69% |
| 2023-12-26 | 68.29 | 69.30 | 67.00 | 69.05 | 48.36 | qfq | 2,158,103 | 147,819,858 | 1.17% |
| 2023-12-25 | 69.30 | 69.39 | 67.52 | 68.25 | 47.80 | qfq | 2,111,927 | 144,739,586 | 1.17% |
| 2023-12-22 | 66.64 | 69.00 | 65.78 | 67.46 | 47.25 | qfq | 3,372,562 | 226,784,699 | 0.10% |
| 2023-12-21 | 64.00 | 68.38 | 63.30 | 67.39 | 47.20 | qfq | 3,620,353 | 239,606,264 | 5.35% |
| 2023-12-20 | 64.45 | 65.31 | 63.92 | 63.97 | 44.80 | qfq | 1,209,695 | 78,147,355 | -0.74% |
| 2023-12-19 | 63.30 | 65.61 | 62.50 | 64.45 | 45.14 | qfq | 2,164,022 | 139,350,615 | 2.32% |
| 2023-12-18 | 65.32 | 65.57 | 62.88 | 62.99 | 44.12 | qfq | 1,781,383 | 113,705,251 | -3.55% |
| 2023-12-15 | 64.78 | 66.68 | 64.71 | 65.31 | 45.74 | qfq | 1,654,600 | 108,976,882 | 0.82% |
| 2023-12-14 | 65.80 | 66.50 | 64.65 | 64.78 | 45.37 | qfq | 1,369,034 | 89,468,810 | -0.37% |
| 2023-12-13 | 66.54 | 66.90 | 64.86 | 65.02 | 45.54 | qfq | 1,337,450 | 87,761,992 | -2.56% |
| 2023-12-12 | 66.49 | 67.12 | 66.05 | 66.73 | 46.74 | qfq | 899,110 | 59,864,737 | 0.06% |
| 2023-12-11 | 67.34 | 67.34 | 65.44 | 66.69 | 46.71 | qfq | 1,684,601 | 111,317,381 | -1.04% |
| 2023-12-08 | 67.98 | 68.45 | 67.38 | 67.39 | 47.20 | qfq | 1,264,404 | 85,819,145 | -0.16% |
| 2023-12-07 | 68.01 | 68.35 | 65.02 | 67.50 | 47.28 | qfq | 2,664,190 | 177,699,278 | -1.68% |
| 2023-12-06 | 68.47 | 70.17 | 67.55 | 68.65 | 48.08 | qfq | 2,268,496 | 156,424,650 | -0.07% |
| 2023-12-05 | 70.19 | 71.62 | 68.68 | 68.70 | 48.12 | qfq | 2,260,050 | 158,285,656 | -4.10% |
| 2023-12-04 | 71.68 | 72.50 | 71.12 | 71.64 | 50.18 | qfq | 1,736,533 | 124,307,332 | 0.20% |
| 2023-12-01 | 70.60 | 71.66 | 70.04 | 71.50 | 50.08 | qfq | 1,533,912 | 108,800,116 | 0.44% |
| 2023-11-30 | 71.38 | 72.77 | 70.58 | 71.19 | 49.86 | qfq | 1,523,145 | 108,925,073 | -0.24% |
| 2023-11-29 | 73.77 | 73.77 | 71.30 | 71.36 | 49.98 | qfq | 2,384,172 | 171,328,615 | -2.71% |
| 2023-11-28 | 72.00 | 73.86 | 71.02 | 73.35 | 51.37 | qfq | 3,352,789 | 243,548,166 | -0.12% |
| 2023-11-27 | 70.33 | 73.70 | 69.63 | 73.44 | 51.44 | qfq | 4,140,535 | 299,336,274 | 3.79% |
| 2023-11-24 | 70.60 | 71.27 | 69.00 | 70.76 | 49.56 | qfq | 2,664,351 | 186,361,359 | 0.27% |
| 2023-11-23 | 70.36 | 71.68 | 70.20 | 70.57 | 49.43 | qfq | 1,802,065 | 127,528,946 | 0.38% |
| 2023-11-22 | 72.32 | 73.06 | 70.08 | 70.30 | 49.24 | qfq | 2,711,341 | 193,121,344 | -3.70% |
| 2023-11-21 | 74.69 | 75.80 | 72.66 | 73.00 | 51.13 | qfq | 3,143,759 | 232,078,635 | -2.25% |
| 2023-11-20 | 74.55 | 75.27 | 73.10 | 74.68 | 52.30 | qfq | 2,822,094 | 209,777,864 | 0.92% |
| 2023-11-17 | 72.25 | 74.90 | 72.00 | 74.00 | 51.83 | qfq | 3,186,642 | 234,466,087 | 2.14% |
| 2023-11-16 | 73.98 | 74.00 | 72.33 | 72.45 | 50.74 | qfq | 4,376,494 | 319,811,557 | -2.82% |
| 2023-11-15 | 76.48 | 78.67 | 74.50 | 74.55 | 52.21 | qfq | 5,968,617 | 458,021,658 | -0.60% |
| 2023-11-14 | 75.80 | 76.29 | 74.02 | 75.00 | 52.53 | qfq | 3,903,571 | 293,039,303 | 0.16% |
| 2023-11-13 | 73.02 | 75.96 | 72.91 | 74.88 | 52.44 | qfq | 5,304,688 | 395,155,668 | 2.39% |
| 2023-11-10 | 73.50 | 73.81 | 71.66 | 73.13 | 51.22 | qfq | 4,766,392 | 346,210,973 | -1.92% |
| 2023-11-09 | 69.39 | 75.99 | 68.85 | 74.56 | 52.22 | qfq | 8,945,940 | 657,162,782 | 7.44% |
| 2023-11-08 | 68.93 | 69.87 | 67.55 | 69.40 | 48.61 | qfq | 3,815,929 | 262,984,175 | 0.29% |
| 2023-11-07 | 69.51 | 69.56 | 68.31 | 69.20 | 48.47 | qfq | 2,656,258 | 183,125,723 | -0.72% |
| 2023-11-06 | 66.59 | 70.99 | 66.59 | 69.70 | 48.82 | qfq | 4,807,577 | 333,400,736 | 4.81% |
| 2023-11-03 | 66.33 | 68.30 | 66.28 | 66.50 | 46.58 | qfq | 3,117,436 | 209,560,043 | 0.23% |
| 2023-11-02 | 68.10 | 68.82 | 66.33 | 66.35 | 46.47 | qfq | 2,692,708 | 181,090,815 | -3.17% |
| 2023-11-01 | 68.66 | 70.23 | 67.61 | 68.52 | 47.99 | qfq | 3,089,982 | 212,651,273 | -0.20% |
| 2023-10-31 | 69.79 | 71.30 | 68.22 | 68.66 | 48.09 | qfq | 3,743,730 | 259,669,873 | -1.89% |
| 2023-10-30 | 75.00 | 75.00 | 67.00 | 69.98 | 49.01 | qfq | 8,112,900 | 566,599,261 | -4.44% |
| 2023-10-27 | 68.70 | 73.50 | 68.31 | 73.23 | 51.29 | qfq | 4,408,413 | 314,048,787 | 5.73% |
| 2023-10-26 | 72.00 | 72.15 | 66.30 | 69.26 | 48.51 | qfq | 5,211,965 | 358,119,681 | -5.38% |
| 2023-10-25 | 72.20 | 74.98 | 71.51 | 73.20 | 51.27 | qfq | 3,864,631 | 281,899,124 | 1.64% |
| 2023-10-24 | 71.35 | 74.49 | 70.50 | 72.02 | 50.44 | qfq | 4,293,021 | 310,939,887 | 2.01% |
| 2023-10-23 | 74.80 | 75.80 | 70.24 | 70.60 | 49.45 | qfq | 5,969,471 | 430,485,691 | -7.11% |
| 2023-10-20 | 74.38 | 81.20 | 73.85 | 76.00 | 53.23 | qfq | 8,107,294 | 630,693,356 | 0.65% |
| 2023-10-19 | 72.10 | 75.51 | 71.67 | 75.51 | 52.89 | qfq | 6,047,321 | 445,146,572 | 4.73% |
| 2023-10-18 | 71.08 | 73.22 | 70.90 | 72.10 | 50.50 | qfq | 4,020,830 | 289,739,788 | -0.83% |
| 2023-10-17 | 68.05 | 75.00 | 67.62 | 72.70 | 50.92 | qfq | 7,671,071 | 545,370,876 | 7.13% |
| 2023-10-16 | 64.99 | 70.28 | 64.65 | 67.86 | 47.53 | qfq | 5,215,266 | 351,724,610 | 3.95% |
| 2023-10-13 | 67.00 | 67.29 | 64.75 | 65.28 | 45.72 | qfq | 3,183,669 | 209,225,720 | -3.82% |
| 2023-10-12 | 66.38 | 68.50 | 65.50 | 67.87 | 47.53 | qfq | 3,780,081 | 254,216,416 | 2.43% |
| 2023-10-11 | 66.70 | 67.65 | 65.25 | 66.26 | 46.41 | qfq | 2,946,907 | 195,861,988 | 0.35% |
| 2023-10-10 | 66.57 | 67.69 | 65.65 | 66.03 | 46.25 | qfq | 2,742,840 | 182,666,654 | -0.41% |
| 2023-10-09 | 66.00 | 67.46 | 65.60 | 66.30 | 46.44 | qfq | 2,400,033 | 160,208,775 | -0.79% |
| 2023-09-28 | 67.53 | 68.26 | 66.66 | 66.83 | 46.81 | qfq | 3,392,197 | 228,644,335 | -0.77% |
| 2023-09-27 | 64.89 | 69.45 | 64.82 | 67.35 | 47.17 | qfq | 6,298,967 | 427,751,639 | 2.82% |
| 2023-09-26 | 65.00 | 66.00 | 64.50 | 65.50 | 45.87 | qfq | 2,905,401 | 189,808,782 | 0.32% |
| 2023-09-25 | 63.95 | 65.69 | 62.80 | 65.29 | 45.73 | qfq | 3,827,441 | 246,819,451 | 1.51% |
| 2023-09-22 | 62.98 | 64.49 | 61.69 | 64.32 | 45.05 | qfq | 3,021,579 | 191,553,389 | 1.84% |
| 2023-09-21 | 63.77 | 64.79 | 62.78 | 63.16 | 44.24 | qfq | 2,464,740 | 156,574,252 | -1.68% |
| 2023-09-20 | 63.06 | 64.84 | 62.30 | 64.24 | 44.99 | qfq | 2,752,274 | 175,240,083 | 1.87% |
| 2023-09-19 | 63.66 | 64.22 | 62.80 | 63.06 | 44.17 | qfq | 1,724,052 | 109,040,155 | -1.28% |
| 2023-09-18 | 62.78 | 65.18 | 62.11 | 63.88 | 44.74 | qfq | 2,569,193 | 164,483,700 | 0.77% |
| 2023-09-15 | 62.75 | 64.66 | 61.89 | 63.39 | 44.40 | qfq | 2,622,066 | 166,208,566 | 1.10% |
| 2023-09-14 | 64.49 | 64.49 | 62.33 | 62.70 | 43.91 | qfq | 2,608,962 | 164,250,455 | -2.79% |
| 2023-09-13 | 64.73 | 65.48 | 63.61 | 64.50 | 45.17 | qfq | 2,829,271 | 182,265,665 | -1.65% |
| 2023-09-12 | 64.70 | 67.37 | 64.70 | 65.58 | 45.93 | qfq | 4,664,898 | 308,825,661 | 0.89% |
| 2023-09-11 | 64.02 | 65.66 | 61.82 | 65.00 | 45.52 | qfq | 4,016,097 | 258,285,654 | 1.71% |
| 2023-09-08 | 66.18 | 66.59 | 63.88 | 63.91 | 44.76 | qfq | 3,950,482 | 255,232,993 | -3.43% |
| 2023-09-07 | 67.44 | 69.48 | 65.52 | 66.18 | 46.35 | qfq | 5,224,020 | 353,441,872 | -3.56% |
| 2023-09-06 | 68.18 | 68.91 | 66.31 | 68.62 | 48.06 | qfq | 6,828,274 | 461,327,505 | -0.95% |
| 2023-09-05 | 64.80 | 69.89 | 63.80 | 69.28 | 48.52 | qfq | 10,283,014 | 693,913,675 | 6.73% |
| 2023-09-04 | 66.48 | 66.80 | 64.46 | 64.91 | 45.46 | qfq | 3,944,955 | 256,964,205 | -1.99% |
| 2023-09-01 | 66.40 | 66.77 | 65.42 | 66.23 | 46.39 | qfq | 3,802,515 | 251,029,670 | -1.22% |
| 2023-08-31 | 64.47 | 67.47 | 63.16 | 67.05 | 46.96 | qfq | 6,953,706 | 457,779,999 | 4.29% |
| 2023-08-30 | 64.05 | 64.50 | 62.07 | 64.29 | 45.03 | qfq | 6,830,342 | 432,931,799 | -1.56% |
| 2023-08-29 | 60.76 | 65.58 | 60.06 | 65.31 | 45.74 | qfq | 6,062,971 | 385,520,078 | 7.07% |
| 2023-08-28 | 62.47 | 63.80 | 60.50 | 61.00 | 42.72 | qfq | 4,121,899 | 256,189,863 | 1.67% |
| 2023-08-25 | 59.99 | 62.31 | 59.60 | 60.00 | 42.02 | qfq | 3,413,387 | 207,121,702 | -2.83% |
| 2023-08-24 | 60.67 | 64.26 | 59.80 | 61.75 | 43.25 | qfq | 5,161,669 | 320,959,780 | 2.64% |
| 2023-08-23 | 62.26 | 62.61 | 60.00 | 60.16 | 42.13 | qfq | 2,472,090 | 150,290,570 | -3.93% |
| 2023-08-22 | 61.51 | 63.30 | 61.10 | 62.62 | 43.86 | qfq | 2,391,888 | 148,557,605 | 1.82% |
| 2023-08-21 | 61.50 | 62.91 | 61.40 | 61.50 | 43.07 | qfq | 1,974,109 | 122,345,653 | -1.41% |
| 2023-08-18 | 63.16 | 65.22 | 62.00 | 62.38 | 43.69 | qfq | 2,908,358 | 184,818,858 | -1.16% |
| 2023-08-17 | 61.80 | 63.68 | 61.05 | 63.11 | 44.20 | qfq | 2,753,602 | 172,821,167 | 1.66% |
| 2023-08-16 | 62.06 | 64.28 | 61.95 | 62.08 | 43.48 | qfq | 2,599,102 | 162,954,083 | -0.77% |
| 2023-08-15 | 64.10 | 64.43 | 61.91 | 62.56 | 43.82 | qfq | 2,872,698 | 180,568,410 | -2.75% |
| 2023-08-14 | 63.42 | 65.01 | 63.06 | 64.33 | 45.06 | qfq | 2,114,986 | 135,373,452 | -0.89% |
| 2023-08-11 | 65.76 | 66.68 | 64.88 | 64.91 | 45.46 | qfq | 2,245,401 | 147,762,098 | -1.47% |
| 2023-08-10 | 64.60 | 66.77 | 64.60 | 65.88 | 46.14 | qfq | 2,938,225 | 193,356,598 | 1.73% |
| 2023-08-09 | 65.51 | 66.10 | 64.53 | 64.76 | 45.36 | qfq | 2,615,286 | 170,372,286 | -1.70% |
| 2023-08-08 | 67.20 | 68.48 | 65.65 | 65.88 | 46.14 | qfq | 2,606,415 | 173,539,559 | -1.50% |
| 2023-08-07 | 67.19 | 67.70 | 66.12 | 66.88 | 46.84 | qfq | 2,066,241 | 137,777,725 | -0.71% |
| 2023-08-04 | 68.10 | 68.20 | 65.80 | 67.36 | 47.18 | qfq | 5,309,033 | 354,963,006 | -1.49% |
| 2023-08-03 | 65.41 | 70.61 | 64.54 | 68.38 | 47.89 | qfq | 7,911,426 | 539,304,657 | 4.02% |
| 2023-08-02 | 65.60 | 66.04 | 65.20 | 65.74 | 46.04 | qfq | 1,797,331 | 117,863,381 | 0.52% |
| 2023-08-01 | 66.86 | 66.89 | 64.96 | 65.40 | 45.80 | qfq | 3,017,827 | 198,198,569 | -2.18% |
| 2023-07-31 | 67.00 | 69.38 | 66.15 | 66.86 | 46.83 | qfq | 4,046,535 | 272,617,645 | -0.79% |
| 2023-07-28 | 66.78 | 68.83 | 65.67 | 67.39 | 47.20 | qfq | 4,912,606 | 331,080,335 | 1.81% |
| 2023-07-27 | 66.23 | 67.49 | 65.91 | 66.19 | 46.36 | qfq | 3,432,600 | 228,212,563 | -0.91% |
| 2023-07-26 | 68.00 | 70.50 | 66.20 | 66.80 | 46.79 | qfq | 5,247,310 | 356,893,636 | -1.65% |
| 2023-07-25 | 67.20 | 70.17 | 66.20 | 67.92 | 47.57 | qfq | 6,505,154 | 443,265,899 | 1.77% |
| 2023-07-24 | 70.15 | 70.19 | 66.33 | 66.74 | 46.74 | qfq | 4,338,104 | 292,758,196 | -4.19% |
| 2023-07-21 | 71.47 | 71.76 | 69.01 | 69.66 | 48.79 | qfq | 3,605,800 | 252,866,623 | -2.52% |
| 2023-07-20 | 75.89 | 76.14 | 71.20 | 71.46 | 50.05 | qfq | 4,959,732 | 364,409,450 | -5.75% |
| 2023-07-19 | 79.20 | 79.55 | 75.36 | 75.82 | 53.10 | qfq | 4,035,530 | 309,234,120 | -4.27% |
| 2023-07-18 | 81.52 | 81.87 | 78.80 | 79.20 | 55.47 | qfq | 3,804,336 | 303,190,731 | -3.08% |