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
匠心家居301061.SZ
最近收盘价33.492026-07-17
最近交易日2026-07-17
成交量（股）3,732,753
成交额（元）128,846,743
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 9 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-19 | 2026-05-26 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-19 | 2026-05-26 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-17 | 2025-09-24 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-20 | 2025-05-26 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-20 | 2025-05-26 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-19 | 2024-09-26 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-20 | 2024-05-27 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-20 | 2024-05-27 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-09-19 | 2023-09-26 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 35.88 | 36.10 | 33.28 | 33.49 | 33.49 | qfq | 3,732,753 | 128,846,743 | -5.32% |
| 2026-07-16 | 33.94 | 36.36 | 33.61 | 35.37 | 35.37 | qfq | 4,163,651 | 147,083,366 | 4.61% |
| 2026-07-15 | 32.77 | 34.00 | 32.39 | 33.81 | 33.81 | qfq | 3,244,540 | 108,198,477 | 3.71% |
| 2026-07-14 | 33.41 | 33.41 | 32.41 | 32.60 | 32.60 | qfq | 2,153,105 | 70,381,519 | -1.57% |
| 2026-07-13 | 34.23 | 34.23 | 33.11 | 33.12 | 33.12 | qfq | 2,205,091 | 73,764,684 | -2.67% |
| 2026-07-10 | 32.43 | 34.48 | 32.10 | 34.03 | 34.03 | qfq | 2,875,531 | 96,990,300 | 4.07% |
| 2026-07-09 | 33.55 | 33.78 | 32.31 | 32.70 | 32.70 | qfq | 1,944,560 | 63,698,240 | -2.10% |
| 2026-07-08 | 34.43 | 34.74 | 33.26 | 33.40 | 33.40 | qfq | 2,042,737 | 68,990,779 | -3.27% |
| 2026-07-07 | 35.34 | 35.68 | 34.05 | 34.53 | 34.53 | qfq | 2,299,350 | 79,751,058 | -2.29% |
| 2026-07-06 | 35.11 | 35.97 | 34.88 | 35.34 | 35.34 | qfq | 2,699,561 | 95,958,531 | 0.74% |
| 2026-07-03 | 35.09 | 35.66 | 34.54 | 35.08 | 35.08 | qfq | 2,677,334 | 93,593,003 | 0.14% |
| 2026-07-02 | 35.60 | 36.50 | 34.84 | 35.03 | 35.03 | qfq | 3,624,175 | 127,981,980 | 0.03% |
| 2026-07-01 | 34.98 | 35.84 | 34.20 | 35.02 | 35.02 | qfq | 1,923,292 | 67,356,896 | -0.14% |
| 2026-06-30 | 35.58 | 35.71 | 34.10 | 35.07 | 35.07 | qfq | 2,515,909 | 87,630,545 | -1.38% |
| 2026-06-29 | 33.58 | 36.83 | 33.07 | 35.56 | 35.56 | qfq | 5,317,137 | 189,150,730 | 5.24% |
| 2026-06-26 | 34.23 | 34.30 | 33.20 | 33.79 | 33.79 | qfq | 2,197,382 | 74,036,478 | -1.46% |
| 2026-06-25 | 35.56 | 35.58 | 34.06 | 34.29 | 34.29 | qfq | 1,923,920 | 66,374,084 | -1.83% |
| 2026-06-24 | 36.07 | 36.07 | 34.82 | 34.93 | 34.93 | qfq | 1,959,997 | 68,862,116 | -2.40% |
| 2026-06-23 | 35.77 | 36.56 | 35.36 | 35.79 | 35.79 | qfq | 2,130,128 | 76,585,607 | 0.73% |
| 2026-06-22 | 36.00 | 36.29 | 34.06 | 35.53 | 35.53 | qfq | 3,249,084 | 113,320,057 | -1.74% |
| 2026-06-18 | 36.88 | 36.88 | 36.04 | 36.16 | 36.16 | qfq | 1,719,904 | 62,617,361 | -1.01% |
| 2026-06-17 | 37.39 | 37.68 | 36.29 | 36.53 | 36.53 | qfq | 2,214,694 | 81,086,164 | -2.66% |
| 2026-06-16 | 38.15 | 38.66 | 37.32 | 37.53 | 37.53 | qfq | 2,759,957 | 104,790,999 | -1.86% |
| 2026-06-15 | 39.38 | 40.34 | 37.71 | 38.24 | 38.24 | qfq | 2,972,233 | 114,366,200 | -3.19% |
| 2026-06-12 | 39.61 | 40.05 | 38.82 | 39.50 | 39.50 | qfq | 1,223,612 | 48,222,436 | 1.41% |
| 2026-06-11 | 39.12 | 39.47 | 38.41 | 38.95 | 38.95 | qfq | 1,343,850 | 52,210,144 | -0.76% |
| 2026-06-10 | 39.43 | 39.84 | 38.70 | 39.25 | 39.25 | qfq | 1,431,961 | 55,964,450 | -1.31% |
| 2026-06-09 | 40.38 | 41.07 | 39.00 | 39.77 | 39.77 | qfq | 1,867,516 | 74,070,901 | -0.25% |
| 2026-06-08 | 41.87 | 41.98 | 39.63 | 39.87 | 39.87 | qfq | 2,343,684 | 94,499,900 | -3.70% |
| 2026-06-05 | 40.18 | 42.09 | 40.18 | 41.40 | 41.40 | qfq | 2,299,367 | 95,080,971 | 2.73% |
| 2026-06-04 | 40.55 | 40.70 | 39.86 | 40.30 | 40.30 | qfq | 1,870,425 | 75,297,942 | -0.98% |
| 2026-06-03 | 41.18 | 41.33 | 40.00 | 40.70 | 40.70 | qfq | 2,674,458 | 108,569,441 | -1.17% |
| 2026-06-02 | 42.93 | 43.48 | 41.10 | 41.18 | 41.18 | qfq | 1,986,697 | 83,192,961 | -3.63% |
| 2026-06-01 | 41.88 | 43.68 | 41.41 | 42.73 | 42.73 | qfq | 2,611,937 | 111,970,305 | 2.03% |
| 2026-05-29 | 43.37 | 43.50 | 41.20 | 41.88 | 41.88 | qfq | 3,488,295 | 145,792,909 | -1.46% |
| 2026-05-28 | 43.87 | 44.48 | 41.95 | 42.50 | 42.50 | qfq | 1,625,331 | 69,360,038 | -3.65% |
| 2026-05-27 | 45.09 | 45.37 | 43.66 | 44.11 | 44.11 | qfq | 1,767,375 | 78,363,424 | -2.35% |
| 2026-05-26 | 43.67 | 45.98 | 43.28 | 45.17 | 45.17 | qfq | 3,584,646 | 160,633,080 | -20.68% |
| 2026-05-25 | 58.66 | 59.19 | 56.80 | 56.95 | 43.42 | qfq | 916,084 | 52,953,604 | -2.58% |
| 2026-05-22 | 60.24 | 60.65 | 57.89 | 58.46 | 44.57 | qfq | 1,673,684 | 97,951,453 | -2.24% |
| 2026-05-21 | 61.18 | 61.68 | 59.66 | 59.80 | 45.60 | qfq | 1,136,369 | 68,863,992 | -2.24% |
| 2026-05-20 | 61.98 | 62.17 | 60.71 | 61.17 | 46.64 | qfq | 919,038 | 56,203,205 | -1.31% |
| 2026-05-19 | 62.51 | 64.36 | 61.50 | 61.98 | 47.26 | qfq | 1,525,724 | 95,438,746 | -1.04% |
| 2026-05-18 | 65.82 | 65.83 | 61.88 | 62.63 | 47.75 | qfq | 1,978,833 | 123,735,390 | -4.85% |
| 2026-05-15 | 63.55 | 66.82 | 63.50 | 65.82 | 50.19 | qfq | 1,785,414 | 117,344,654 | 3.75% |
| 2026-05-14 | 64.16 | 65.70 | 62.80 | 63.44 | 48.37 | qfq | 1,625,196 | 103,501,425 | -0.89% |
| 2026-05-13 | 65.80 | 65.80 | 63.00 | 64.01 | 48.81 | qfq | 1,563,977 | 99,791,027 | -2.44% |
| 2026-05-12 | 66.53 | 67.25 | 64.66 | 65.61 | 50.03 | qfq | 1,267,755 | 83,311,061 | -0.67% |
| 2026-05-11 | 66.50 | 66.80 | 65.48 | 66.05 | 50.36 | qfq | 1,770,628 | 116,987,449 | 0.43% |
| 2026-05-08 | 63.90 | 66.30 | 63.51 | 65.77 | 50.15 | qfq | 1,798,385 | 117,734,655 | 2.77% |
| 2026-05-07 | 62.36 | 65.00 | 62.21 | 64.00 | 48.80 | qfq | 2,394,242 | 153,080,264 | 2.43% |
| 2026-05-06 | 62.08 | 62.95 | 61.70 | 62.48 | 47.64 | qfq | 2,133,466 | 132,619,636 | 0.45% |
| 2026-04-30 | 63.00 | 63.25 | 61.85 | 62.20 | 47.43 | qfq | 3,735,650 | 232,961,443 | -4.28% |
| 2026-04-29 | 72.89 | 72.89 | 61.80 | 64.98 | 49.55 | qfq | 7,637,698 | 497,969,920 | -14.38% |
| 2026-04-28 | 73.39 | 76.42 | 72.28 | 75.89 | 57.86 | qfq | 1,925,952 | 144,324,894 | 3.38% |
| 2026-04-27 | 72.38 | 74.17 | 69.40 | 73.41 | 55.97 | qfq | 2,562,265 | 183,679,426 | 1.33% |
| 2026-04-24 | 72.05 | 73.70 | 70.69 | 72.45 | 55.24 | qfq | 3,188,398 | 229,593,714 | 1.16% |
| 2026-04-23 | 71.44 | 72.44 | 70.58 | 71.62 | 54.61 | qfq | 1,027,552 | 73,570,963 | 0.25% |
| 2026-04-22 | 73.06 | 73.96 | 70.85 | 71.44 | 54.47 | qfq | 1,575,959 | 112,855,407 | -3.28% |
| 2026-04-21 | 74.48 | 75.58 | 73.18 | 73.86 | 56.32 | qfq | 1,079,198 | 79,913,764 | -0.83% |
| 2026-04-20 | 73.72 | 75.09 | 71.21 | 74.48 | 56.79 | qfq | 1,457,000 | 107,412,544 | 1.10% |
| 2026-04-17 | 73.41 | 75.20 | 71.69 | 73.67 | 56.17 | qfq | 1,706,932 | 125,840,669 | -0.28% |
| 2026-04-16 | 70.94 | 74.98 | 70.62 | 73.88 | 56.33 | qfq | 1,865,567 | 136,848,045 | 4.62% |
| 2026-04-15 | 71.01 | 71.50 | 69.79 | 70.62 | 53.85 | qfq | 1,341,482 | 94,723,460 | -0.03% |
| 2026-04-14 | 70.90 | 71.45 | 69.70 | 70.64 | 53.86 | qfq | 1,421,111 | 100,669,933 | 0.41% |
| 2026-04-13 | 73.10 | 73.50 | 70.00 | 70.35 | 53.64 | qfq | 1,490,752 | 105,882,567 | -3.76% |
| 2026-04-10 | 71.30 | 74.20 | 70.74 | 73.10 | 55.74 | qfq | 1,531,407 | 111,831,603 | 3.13% |
| 2026-04-09 | 73.03 | 73.68 | 70.60 | 70.88 | 54.04 | qfq | 1,332,240 | 95,283,493 | -3.08% |
| 2026-04-08 | 71.79 | 74.50 | 71.33 | 73.13 | 55.76 | qfq | 1,214,402 | 89,074,162 | 3.29% |
| 2026-04-07 | 71.46 | 71.93 | 69.69 | 70.80 | 53.98 | qfq | 1,004,229 | 70,809,228 | -1.13% |
| 2026-04-03 | 73.76 | 73.79 | 71.40 | 71.61 | 54.60 | qfq | 545,040 | 39,442,293 | -3.05% |
| 2026-04-02 | 75.69 | 75.88 | 72.50 | 73.86 | 56.32 | qfq | 642,600 | 47,234,717 | -1.99% |
| 2026-04-01 | 73.70 | 76.25 | 73.66 | 75.36 | 57.46 | qfq | 803,260 | 60,433,142 | 3.09% |
| 2026-03-31 | 74.10 | 74.66 | 73.02 | 73.10 | 55.74 | qfq | 551,711 | 40,648,255 | -0.88% |
| 2026-03-30 | 73.84 | 74.77 | 73.51 | 73.75 | 56.23 | qfq | 731,328 | 54,145,424 | -1.02% |
| 2026-03-27 | 73.47 | 74.98 | 73.47 | 74.51 | 56.81 | qfq | 617,900 | 45,928,145 | 0.43% |
| 2026-03-26 | 76.65 | 76.65 | 73.51 | 74.19 | 56.57 | qfq | 588,253 | 43,984,513 | -2.42% |
| 2026-03-25 | 74.79 | 77.11 | 74.63 | 76.03 | 57.97 | qfq | 772,409 | 58,782,196 | 1.62% |
| 2026-03-24 | 75.85 | 75.85 | 73.80 | 74.82 | 57.05 | qfq | 979,373 | 73,179,148 | 0.05% |
| 2026-03-23 | 76.94 | 77.00 | 74.03 | 74.78 | 57.02 | qfq | 1,428,740 | 107,866,666 | -3.56% |
| 2026-03-20 | 78.42 | 79.62 | 76.85 | 77.54 | 59.12 | qfq | 996,802 | 77,896,577 | -0.59% |
| 2026-03-19 | 81.20 | 81.82 | 77.70 | 78.00 | 59.47 | qfq | 1,261,095 | 99,849,628 | -4.88% |
| 2026-03-18 | 84.64 | 84.80 | 81.57 | 82.00 | 62.52 | qfq | 1,018,668 | 84,032,001 | -2.94% |
| 2026-03-17 | 83.99 | 84.95 | 83.15 | 84.48 | 64.41 | qfq | 983,733 | 82,738,491 | 0.82% |
| 2026-03-16 | 86.00 | 86.64 | 83.40 | 83.79 | 63.89 | qfq | 826,950 | 69,809,177 | -2.23% |
| 2026-03-13 | 83.58 | 86.83 | 83.00 | 85.70 | 65.34 | qfq | 744,771 | 63,689,734 | 2.78% |
| 2026-03-12 | 84.85 | 85.49 | 82.84 | 83.38 | 63.58 | qfq | 621,852 | 52,306,330 | -1.10% |
| 2026-03-11 | 82.99 | 85.60 | 82.10 | 84.31 | 64.28 | qfq | 876,998 | 73,968,888 | 1.70% |
| 2026-03-10 | 83.18 | 83.48 | 81.28 | 82.90 | 63.21 | qfq | 920,132 | 75,934,305 | 0.53% |
| 2026-03-09 | 83.79 | 83.79 | 79.62 | 82.46 | 62.87 | qfq | 1,233,853 | 100,513,195 | -2.37% |
| 2026-03-06 | 83.33 | 86.12 | 83.20 | 84.46 | 64.40 | qfq | 494,295 | 42,094,029 | 0.78% |
| 2026-03-05 | 84.84 | 86.37 | 83.20 | 83.81 | 63.90 | qfq | 1,050,636 | 89,201,217 | 0.04% |
| 2026-03-04 | 84.75 | 86.40 | 83.12 | 83.78 | 63.88 | qfq | 711,708 | 60,056,361 | -2.13% |
| 2026-03-03 | 86.68 | 87.50 | 85.01 | 85.60 | 65.27 | qfq | 878,314 | 75,447,416 | -1.10% |
| 2026-03-02 | 87.70 | 89.52 | 86.08 | 86.55 | 65.99 | qfq | 1,189,847 | 103,746,689 | -2.75% |
| 2026-02-27 | 87.28 | 90.30 | 85.86 | 89.00 | 67.86 | qfq | 1,378,962 | 122,518,483 | 0.29% |
| 2026-02-26 | 89.64 | 90.14 | 83.23 | 88.74 | 67.66 | qfq | 2,321,883 | 199,999,944 | -1.02% |
| 2026-02-25 | 89.99 | 91.80 | 89.48 | 89.65 | 68.36 | qfq | 923,062 | 83,486,524 | -0.53% |
| 2026-02-24 | 91.25 | 91.52 | 89.80 | 90.13 | 68.72 | qfq | 645,557 | 58,547,807 | 0.14% |
| 2026-02-13 | 89.86 | 91.35 | 88.71 | 90.00 | 68.62 | qfq | 1,191,190 | 107,747,660 | -0.11% |
| 2026-02-12 | 91.98 | 92.13 | 87.19 | 90.10 | 68.70 | qfq | 1,518,852 | 135,112,064 | -2.31% |
| 2026-02-11 | 90.11 | 92.36 | 89.48 | 92.23 | 70.32 | qfq | 1,071,240 | 97,857,524 | 2.31% |
| 2026-02-10 | 88.50 | 90.66 | 87.73 | 90.15 | 68.74 | qfq | 661,000 | 59,129,591 | 1.86% |
| 2026-02-09 | 87.98 | 88.70 | 85.80 | 88.50 | 67.48 | qfq | 827,737 | 72,265,202 | 1.37% |
| 2026-02-06 | 88.88 | 90.08 | 86.46 | 87.30 | 66.56 | qfq | 1,001,393 | 87,823,165 | -2.58% |
| 2026-02-05 | 90.74 | 91.88 | 89.17 | 89.61 | 68.33 | qfq | 671,419 | 60,750,001 | -1.05% |
| 2026-02-04 | 89.48 | 91.17 | 88.61 | 90.56 | 69.05 | qfq | 969,992 | 87,331,278 | 1.21% |
| 2026-02-03 | 87.73 | 91.28 | 87.50 | 89.48 | 68.23 | qfq | 1,206,121 | 107,865,299 | 1.99% |
| 2026-02-02 | 89.50 | 90.68 | 87.36 | 87.73 | 66.89 | qfq | 1,041,668 | 92,690,795 | -1.88% |
| 2026-01-30 | 88.82 | 90.85 | 88.44 | 89.41 | 68.17 | qfq | 1,004,698 | 90,436,207 | 0.12% |
| 2026-01-29 | 87.46 | 91.47 | 87.20 | 89.30 | 68.09 | qfq | 1,142,127 | 102,594,678 | 1.58% |
| 2026-01-28 | 88.28 | 89.68 | 87.11 | 87.91 | 67.03 | qfq | 789,273 | 69,335,943 | -0.26% |
| 2026-01-27 | 88.13 | 88.73 | 87.34 | 88.14 | 67.20 | qfq | 695,830 | 61,293,857 | 0.12% |
| 2026-01-26 | 90.12 | 90.12 | 87.07 | 88.03 | 67.12 | qfq | 1,379,720 | 121,551,258 | -2.17% |
| 2026-01-23 | 88.70 | 90.86 | 88.60 | 89.98 | 68.61 | qfq | 1,198,006 | 107,576,229 | 1.33% |
| 2026-01-22 | 89.14 | 90.00 | 88.00 | 88.80 | 67.71 | qfq | 1,201,724 | 107,021,066 | -0.24% |
| 2026-01-21 | 90.46 | 91.56 | 87.88 | 89.01 | 67.87 | qfq | 1,805,262 | 161,520,128 | -2.19% |
| 2026-01-20 | 92.88 | 93.16 | 89.45 | 91.00 | 69.39 | qfq | 1,508,192 | 136,470,426 | -1.66% |
| 2026-01-19 | 92.71 | 94.18 | 91.70 | 92.54 | 70.56 | qfq | 1,138,571 | 105,496,911 | -0.26% |
| 2026-01-16 | 90.57 | 92.99 | 89.51 | 92.78 | 70.74 | qfq | 1,505,491 | 138,243,111 | 2.54% |
| 2026-01-15 | 88.85 | 91.31 | 88.85 | 90.48 | 68.99 | qfq | 868,442 | 78,518,260 | 1.22% |
| 2026-01-14 | 91.29 | 91.35 | 88.81 | 89.39 | 68.16 | qfq | 1,248,120 | 112,092,551 | -1.93% |
| 2026-01-13 | 91.00 | 93.10 | 89.85 | 91.15 | 69.50 | qfq | 1,216,948 | 110,811,757 | 0.03% |
| 2026-01-12 | 92.00 | 92.76 | 89.72 | 91.12 | 69.48 | qfq | 1,003,398 | 91,039,305 | -1.14% |
| 2026-01-09 | 90.41 | 92.35 | 90.12 | 92.17 | 70.28 | qfq | 1,264,784 | 115,379,088 | 1.98% |
| 2026-01-08 | 92.65 | 92.71 | 90.00 | 90.38 | 68.91 | qfq | 1,378,047 | 125,310,018 | -2.51% |
| 2026-01-07 | 93.02 | 93.58 | 92.20 | 92.71 | 70.69 | qfq | 980,255 | 90,883,159 | -0.32% |
| 2026-01-06 | 97.01 | 97.01 | 92.53 | 93.01 | 70.92 | qfq | 2,065,037 | 194,594,130 | -4.12% |
| 2026-01-05 | 96.58 | 97.28 | 94.68 | 97.01 | 73.97 | qfq | 1,511,421 | 145,476,968 | 2.33% |
| 2025-12-31 | 95.57 | 96.38 | 94.50 | 94.80 | 72.28 | qfq | 926,699 | 88,386,293 | -0.59% |
| 2025-12-30 | 93.98 | 96.48 | 93.29 | 95.36 | 72.71 | qfq | 1,598,807 | 152,228,524 | 1.79% |
| 2025-12-29 | 92.00 | 94.85 | 92.00 | 93.68 | 71.43 | qfq | 1,929,882 | 181,272,217 | 0.62% |
| 2025-12-26 | 94.04 | 95.02 | 91.01 | 93.10 | 70.99 | qfq | 2,381,666 | 220,458,356 | -2.03% |
| 2025-12-25 | 99.14 | 99.15 | 93.90 | 95.03 | 72.46 | qfq | 3,183,095 | 302,325,094 | -4.15% |
| 2025-12-24 | 105.10 | 105.11 | 98.00 | 99.14 | 75.59 | qfq | 2,338,824 | 234,167,294 | -5.13% |
| 2025-12-23 | 104.02 | 105.80 | 102.22 | 104.50 | 79.68 | qfq | 1,240,530 | 129,327,384 | 1.45% |
| 2025-12-22 | 109.01 | 109.80 | 102.51 | 103.01 | 78.54 | qfq | 1,779,470 | 186,801,886 | -7.20% |
| 2025-12-19 | 108.60 | 111.49 | 107.61 | 111.00 | 84.63 | qfq | 1,082,257 | 118,911,695 | 2.78% |
| 2025-12-18 | 109.52 | 109.63 | 107.64 | 108.00 | 82.35 | qfq | 399,720 | 43,365,007 | -1.02% |
| 2025-12-17 | 107.68 | 109.88 | 106.59 | 109.11 | 83.19 | qfq | 590,101 | 63,887,727 | 0.77% |
| 2025-12-16 | 107.97 | 109.22 | 106.54 | 108.28 | 82.56 | qfq | 546,082 | 58,987,838 | 0.28% |
| 2025-12-15 | 112.50 | 112.78 | 107.06 | 107.98 | 82.33 | qfq | 870,306 | 94,385,453 | -2.90% |
| 2025-12-12 | 111.00 | 112.50 | 109.49 | 111.20 | 84.79 | qfq | 698,261 | 77,671,684 | 0.38% |
| 2025-12-11 | 110.72 | 114.80 | 109.42 | 110.78 | 84.47 | qfq | 821,457 | 91,798,634 | -0.36% |
| 2025-12-10 | 107.60 | 113.00 | 107.60 | 111.18 | 84.77 | qfq | 1,946,897 | 215,719,210 | 3.36% |
| 2025-12-09 | 104.48 | 108.50 | 104.47 | 107.57 | 82.02 | qfq | 712,982 | 76,123,954 | 2.55% |
| 2025-12-08 | 108.80 | 109.33 | 104.38 | 104.90 | 79.98 | qfq | 890,710 | 94,089,894 | -3.58% |
| 2025-12-05 | 108.79 | 109.12 | 105.80 | 108.80 | 82.96 | qfq | 692,778 | 74,572,047 | -0.18% |
| 2025-12-04 | 106.92 | 109.88 | 103.99 | 109.00 | 83.11 | qfq | 896,815 | 96,490,809 | 2.16% |
| 2025-12-03 | 100.96 | 107.77 | 99.55 | 106.70 | 81.36 | qfq | 1,335,209 | 140,792,057 | 5.26% |
| 2025-12-02 | 99.99 | 102.34 | 99.38 | 101.37 | 77.29 | qfq | 792,033 | 80,099,755 | 1.07% |
| 2025-12-01 | 105.27 | 106.00 | 98.03 | 100.30 | 76.48 | qfq | 1,743,860 | 174,229,294 | -3.19% |
| 2025-11-28 | 103.00 | 104.26 | 101.03 | 103.60 | 78.99 | qfq | 704,459 | 72,327,389 | 0.78% |
| 2025-11-27 | 103.47 | 106.56 | 102.00 | 102.80 | 78.38 | qfq | 1,342,573 | 139,924,789 | -0.31% |
| 2025-11-26 | 97.16 | 103.68 | 97.11 | 103.12 | 78.63 | qfq | 1,471,355 | 149,769,776 | 5.87% |
| 2025-11-25 | 96.83 | 98.74 | 95.95 | 97.40 | 74.27 | qfq | 852,380 | 83,078,917 | 0.93% |
| 2025-11-24 | 96.24 | 97.16 | 94.22 | 96.50 | 73.58 | qfq | 1,067,710 | 102,209,484 | -0.03% |
| 2025-11-21 | 98.37 | 98.37 | 94.20 | 96.53 | 73.60 | qfq | 1,525,294 | 146,362,927 | -1.88% |
| 2025-11-20 | 90.76 | 98.45 | 90.06 | 98.38 | 75.01 | qfq | 1,772,370 | 168,964,099 | 9.06% |
| 2025-11-19 | 86.40 | 90.98 | 85.97 | 90.21 | 68.78 | qfq | 1,020,520 | 90,822,077 | 4.85% |
| 2025-11-18 | 87.59 | 88.01 | 85.00 | 86.04 | 65.60 | qfq | 785,956 | 67,695,442 | -1.77% |
| 2025-11-17 | 90.02 | 90.04 | 87.55 | 87.59 | 66.79 | qfq | 595,890 | 52,679,557 | -3.27% |
| 2025-11-14 | 92.08 | 92.98 | 90.54 | 90.55 | 69.04 | qfq | 545,422 | 49,899,060 | -1.79% |
| 2025-11-13 | 91.66 | 92.62 | 89.66 | 92.20 | 70.30 | qfq | 531,854 | 48,484,138 | 0.46% |
| 2025-11-12 | 92.37 | 93.80 | 90.83 | 91.78 | 69.98 | qfq | 894,878 | 82,185,141 | -1.07% |
| 2025-11-11 | 89.54 | 93.98 | 89.35 | 92.77 | 70.74 | qfq | 1,082,660 | 99,687,640 | 3.71% |
| 2025-11-10 | 89.37 | 90.96 | 88.80 | 89.45 | 68.20 | qfq | 651,480 | 58,538,396 | -0.60% |
| 2025-11-07 | 89.53 | 90.69 | 88.22 | 89.99 | 68.62 | qfq | 751,288 | 67,591,039 | 0.28% |
| 2025-11-06 | 87.41 | 90.88 | 87.06 | 89.74 | 68.42 | qfq | 975,634 | 87,276,625 | 2.65% |
| 2025-11-05 | 86.68 | 89.45 | 86.68 | 87.42 | 66.66 | qfq | 833,524 | 73,320,298 | -0.02% |
| 2025-11-04 | 88.97 | 90.49 | 87.01 | 87.44 | 66.67 | qfq | 1,353,011 | 119,628,531 | -1.76% |
| 2025-11-03 | 94.02 | 94.02 | 87.38 | 89.01 | 67.87 | qfq | 2,685,463 | 240,089,416 | -5.61% |
| 2025-10-31 | 96.47 | 96.50 | 91.60 | 94.30 | 71.90 | qfq | 1,464,042 | 136,046,235 | -1.77% |
| 2025-10-30 | 98.91 | 101.99 | 95.32 | 96.00 | 73.20 | qfq | 1,905,454 | 188,150,597 | -2.42% |
| 2025-10-29 | 97.10 | 99.85 | 93.20 | 98.38 | 75.01 | qfq | 1,331,900 | 128,415,280 | 0.82% |
| 2025-10-28 | 97.61 | 100.70 | 96.75 | 97.58 | 74.40 | qfq | 959,239 | 94,508,946 | -0.71% |
| 2025-10-27 | 100.20 | 104.68 | 97.20 | 98.28 | 74.94 | qfq | 1,331,754 | 132,383,881 | -0.43% |
| 2025-10-24 | 95.26 | 99.73 | 94.80 | 98.70 | 75.26 | qfq | 1,444,306 | 140,681,104 | 3.62% |
| 2025-10-23 | 91.80 | 97.80 | 91.50 | 95.25 | 72.63 | qfq | 1,597,453 | 152,835,625 | 3.50% |
| 2025-10-22 | 91.83 | 93.23 | 91.66 | 92.03 | 70.17 | qfq | 585,063 | 54,054,812 | -0.24% |
| 2025-10-21 | 90.86 | 93.90 | 90.41 | 92.25 | 70.34 | qfq | 869,275 | 80,436,098 | 1.03% |
| 2025-10-20 | 90.90 | 92.50 | 89.04 | 91.31 | 69.62 | qfq | 968,106 | 88,376,299 | 1.28% |
| 2025-10-17 | 92.40 | 92.40 | 89.56 | 90.16 | 68.74 | qfq | 777,048 | 70,278,001 | -1.91% |
| 2025-10-16 | 93.00 | 94.40 | 91.18 | 91.92 | 70.09 | qfq | 988,125 | 91,285,725 | -1.57% |
| 2025-10-15 | 89.57 | 94.00 | 89.38 | 93.39 | 71.21 | qfq | 1,243,376 | 114,524,607 | 4.29% |
| 2025-10-14 | 90.77 | 93.90 | 89.38 | 89.55 | 68.28 | qfq | 1,147,216 | 104,291,881 | -1.79% |
| 2025-10-13 | 88.04 | 94.49 | 88.00 | 91.18 | 69.52 | qfq | 1,494,550 | 137,322,974 | -0.89% |
| 2025-10-10 | 88.40 | 93.74 | 88.03 | 92.00 | 70.15 | qfq | 1,935,495 | 178,423,131 | 3.77% |
| 2025-10-09 | 92.31 | 92.67 | 88.40 | 88.66 | 67.60 | qfq | 1,424,492 | 128,224,391 | -3.95% |
| 2025-09-30 | 91.41 | 92.65 | 90.01 | 92.31 | 70.38 | qfq | 1,086,695 | 99,955,074 | 0.90% |
| 2025-09-29 | 92.80 | 93.49 | 90.62 | 91.49 | 69.76 | qfq | 1,463,820 | 134,189,357 | -0.98% |
| 2025-09-26 | 93.60 | 96.60 | 92.00 | 92.40 | 70.45 | qfq | 1,139,692 | 106,959,878 | -3.51% |
| 2025-09-25 | 94.69 | 97.10 | 93.54 | 95.76 | 73.01 | qfq | 1,077,711 | 103,237,543 | 0.69% |
| 2025-09-24 | 93.50 | 95.37 | 93.00 | 95.10 | 72.51 | qfq | 961,818 | 90,625,515 | 1.98% |
| 2025-09-23 | 95.19 | 95.98 | 92.34 | 93.25 | 70.72 | qfq | 1,478,059 | 138,632,728 | -2.17% |
| 2025-09-22 | 96.27 | 97.58 | 92.71 | 95.32 | 72.29 | qfq | 1,494,979 | 141,345,630 | -2.51% |
| 2025-09-19 | 99.33 | 99.84 | 95.23 | 97.77 | 74.15 | qfq | 1,975,910 | 191,742,673 | -1.63% |
| 2025-09-18 | 97.29 | 101.77 | 97.03 | 99.39 | 75.38 | qfq | 2,195,546 | 218,151,162 | 1.48% |
| 2025-09-17 | 96.98 | 99.88 | 96.23 | 97.94 | 74.28 | qfq | 1,583,144 | 155,687,629 | 0.99% |
| 2025-09-16 | 94.79 | 98.80 | 94.48 | 96.98 | 73.55 | qfq | 1,575,981 | 152,941,627 | 2.14% |
| 2025-09-15 | 95.94 | 96.73 | 94.68 | 94.95 | 72.01 | qfq | 1,190,053 | 113,900,897 | -0.73% |
| 2025-09-12 | 97.77 | 99.27 | 95.30 | 95.65 | 72.54 | qfq | 1,351,286 | 130,910,418 | -1.73% |
| 2025-09-11 | 97.00 | 98.37 | 96.01 | 97.33 | 73.81 | qfq | 1,287,452 | 124,915,643 | 0.27% |
| 2025-09-10 | 98.40 | 98.95 | 96.00 | 97.07 | 73.62 | qfq | 1,877,186 | 182,249,501 | -1.42% |
| 2025-09-09 | 98.74 | 99.98 | 97.38 | 98.47 | 74.68 | qfq | 1,502,115 | 148,077,905 | -0.21% |
| 2025-09-08 | 101.50 | 103.29 | 97.02 | 98.68 | 74.84 | qfq | 1,478,448 | 146,749,989 | -1.90% |
| 2025-09-05 | 100.00 | 101.98 | 99.35 | 100.59 | 76.29 | qfq | 1,810,672 | 182,244,265 | 0.81% |
| 2025-09-04 | 99.61 | 101.99 | 98.57 | 99.78 | 75.67 | qfq | 1,480,492 | 147,766,653 | 1.77% |
| 2025-09-03 | 101.00 | 101.80 | 98.04 | 98.04 | 74.35 | qfq | 1,185,875 | 119,077,845 | -2.93% |
| 2025-09-02 | 102.56 | 102.89 | 98.68 | 101.00 | 76.60 | qfq | 1,972,347 | 198,069,985 | -1.56% |
| 2025-09-01 | 103.94 | 104.09 | 99.50 | 102.60 | 77.81 | qfq | 2,136,930 | 217,751,135 | -2.47% |
| 2025-08-29 | 99.24 | 106.58 | 99.21 | 105.20 | 79.78 | qfq | 2,735,741 | 284,225,952 | 4.95% |
| 2025-08-28 | 99.50 | 101.75 | 98.42 | 100.24 | 76.02 | qfq | 1,650,685 | 164,985,363 | 0.74% |
| 2025-08-27 | 104.65 | 105.56 | 99.30 | 99.50 | 75.46 | qfq | 2,751,844 | 280,681,370 | -3.79% |
| 2025-08-26 | 102.89 | 108.14 | 101.00 | 103.42 | 78.43 | qfq | 2,568,207 | 270,059,075 | 0.51% |
| 2025-08-25 | 112.00 | 115.00 | 100.03 | 102.90 | 78.04 | qfq | 5,501,880 | 579,566,989 | -12.33% |
| 2025-08-22 | 116.23 | 117.52 | 114.00 | 117.37 | 89.01 | qfq | 1,400,307 | 162,413,902 | -0.53% |
| 2025-08-21 | 117.72 | 118.99 | 113.80 | 117.99 | 89.48 | qfq | 1,371,470 | 158,885,607 | -1.01% |
| 2025-08-20 | 108.02 | 119.19 | 108.02 | 119.19 | 90.39 | qfq | 1,287,529 | 145,340,115 | 9.11% |
| 2025-08-19 | 111.00 | 111.69 | 108.16 | 109.24 | 82.85 | qfq | 1,152,374 | 125,914,419 | -1.15% |
| 2025-08-18 | 108.98 | 114.99 | 106.82 | 110.51 | 83.81 | qfq | 1,804,634 | 200,606,529 | 1.07% |
| 2025-08-15 | 102.70 | 110.77 | 102.43 | 109.34 | 82.92 | qfq | 1,591,627 | 171,803,505 | 5.65% |
| 2025-08-14 | 105.50 | 106.14 | 100.66 | 103.49 | 78.49 | qfq | 1,706,066 | 176,192,002 | -1.90% |
| 2025-08-13 | 104.46 | 106.50 | 102.10 | 105.49 | 80.00 | qfq | 1,126,962 | 117,638,603 | 1.43% |
| 2025-08-12 | 99.35 | 107.38 | 98.42 | 104.00 | 78.87 | qfq | 1,661,626 | 171,069,808 | 4.93% |
| 2025-08-11 | 98.87 | 100.26 | 96.70 | 99.11 | 75.16 | qfq | 1,339,822 | 131,642,825 | 0.17% |
| 2025-08-08 | 97.26 | 103.29 | 97.00 | 98.94 | 75.03 | qfq | 1,280,710 | 127,916,979 | 0.93% |
| 2025-08-07 | 98.00 | 99.13 | 96.63 | 98.03 | 74.34 | qfq | 723,884 | 70,722,809 | 0.03% |
| 2025-08-06 | 93.88 | 98.98 | 93.03 | 98.00 | 74.32 | qfq | 1,208,660 | 116,646,238 | 4.18% |
| 2025-08-05 | 95.19 | 98.14 | 92.50 | 94.07 | 71.34 | qfq | 1,147,028 | 108,549,447 | -0.91% |
| 2025-08-04 | 92.74 | 95.17 | 91.76 | 94.93 | 71.99 | qfq | 1,003,438 | 93,755,063 | 1.97% |
| 2025-08-01 | 92.49 | 93.96 | 91.27 | 93.10 | 70.61 | qfq | 870,856 | 80,872,710 | 0.86% |
| 2025-07-31 | 91.00 | 93.60 | 89.70 | 92.31 | 70.01 | qfq | 1,050,651 | 96,916,827 | 0.51% |
| 2025-07-30 | 92.65 | 92.99 | 91.10 | 91.84 | 69.65 | qfq | 928,867 | 85,340,812 | -0.85% |
| 2025-07-29 | 93.42 | 95.40 | 92.00 | 92.63 | 70.25 | qfq | 879,694 | 82,238,116 | -0.95% |
| 2025-07-28 | 94.00 | 95.67 | 92.35 | 93.52 | 70.92 | qfq | 995,935 | 93,708,072 | -0.57% |
| 2025-07-25 | 92.44 | 95.15 | 91.20 | 94.06 | 71.33 | qfq | 920,912 | 86,481,104 | 1.74% |
| 2025-07-24 | 93.02 | 93.66 | 91.00 | 92.45 | 70.11 | qfq | 958,790 | 88,237,286 | -1.00% |
| 2025-07-23 | 89.05 | 94.58 | 88.12 | 93.38 | 70.82 | qfq | 1,535,499 | 142,673,574 | 4.80% |
| 2025-07-22 | 87.99 | 92.80 | 86.96 | 89.10 | 67.57 | qfq | 1,598,897 | 145,158,356 | 1.97% |
| 2025-07-21 | 89.29 | 89.51 | 86.20 | 87.38 | 66.27 | qfq | 1,784,194 | 156,357,455 | -2.14% |
| 2025-07-18 | 90.45 | 91.97 | 89.00 | 89.29 | 67.72 | qfq | 915,352 | 82,268,907 | -1.27% |
| 2025-07-17 | 90.42 | 91.18 | 87.67 | 90.44 | 68.59 | qfq | 1,238,989 | 110,727,363 | 0.02% |
| 2025-07-16 | 92.00 | 95.00 | 90.22 | 90.42 | 68.57 | qfq | 1,138,994 | 104,999,440 | -0.78% |
| 2025-07-15 | 93.48 | 93.48 | 86.99 | 91.13 | 69.11 | qfq | 1,864,592 | 168,546,026 | 4.92% |
| 2025-07-14 | 87.00 | 87.82 | 85.33 | 86.86 | 65.87 | qfq | 803,828 | 69,807,261 | -0.36% |
| 2025-07-11 | 86.67 | 87.70 | 85.18 | 87.17 | 66.11 | qfq | 1,004,526 | 87,008,328 | 0.30% |
| 2025-07-10 | 88.87 | 90.20 | 86.11 | 86.91 | 65.91 | qfq | 1,202,603 | 105,121,706 | -2.21% |
| 2025-07-09 | 88.15 | 88.87 | 86.40 | 88.87 | 67.40 | qfq | 1,014,777 | 88,755,960 | 0.09% |
| 2025-07-08 | 88.35 | 89.53 | 86.66 | 88.79 | 67.34 | qfq | 1,299,725 | 114,349,536 | 0.49% |
| 2025-07-07 | 84.69 | 90.28 | 83.33 | 88.36 | 67.01 | qfq | 2,091,232 | 183,463,581 | 4.51% |
| 2025-07-04 | 86.50 | 87.00 | 82.88 | 84.55 | 64.12 | qfq | 2,385,781 | 200,957,311 | -3.49% |
| 2025-07-03 | 76.09 | 88.88 | 76.00 | 87.61 | 66.44 | qfq | 2,719,378 | 229,491,360 | 14.79% |
| 2025-07-02 | 77.42 | 78.31 | 75.30 | 76.32 | 57.88 | qfq | 812,817 | 62,104,139 | -1.42% |
| 2025-07-01 | 78.35 | 78.61 | 76.00 | 77.42 | 58.71 | qfq | 1,299,118 | 100,212,364 | -0.15% |
| 2025-06-30 | 73.47 | 78.88 | 72.60 | 77.54 | 58.81 | qfq | 1,625,483 | 124,032,371 | 5.64% |
| 2025-06-27 | 71.75 | 73.79 | 71.06 | 73.40 | 55.67 | qfq | 1,054,512 | 76,368,361 | 2.27% |
| 2025-06-26 | 69.01 | 75.00 | 69.01 | 71.77 | 54.43 | qfq | 2,238,939 | 161,600,910 | 4.01% |
| 2025-06-25 | 68.97 | 69.88 | 68.02 | 69.00 | 52.33 | qfq | 706,216 | 48,552,109 | 0.61% |
| 2025-06-24 | 67.99 | 69.96 | 67.63 | 68.58 | 52.01 | qfq | 1,229,889 | 84,450,182 | 1.60% |
| 2025-06-23 | 70.45 | 70.45 | 67.13 | 67.50 | 51.19 | qfq | 1,473,008 | 100,216,184 | -4.19% |
| 2025-06-20 | 70.93 | 71.65 | 70.23 | 70.45 | 53.43 | qfq | 497,338 | 35,212,456 | -0.68% |
| 2025-06-19 | 71.50 | 72.08 | 70.29 | 70.93 | 53.79 | qfq | 513,351 | 36,552,690 | -1.14% |
| 2025-06-18 | 71.96 | 72.34 | 70.90 | 71.75 | 54.41 | qfq | 619,351 | 44,369,843 | -0.64% |
| 2025-06-17 | 71.75 | 74.54 | 71.31 | 72.21 | 54.76 | qfq | 1,256,177 | 91,823,904 | 1.45% |
| 2025-06-16 | 72.00 | 72.78 | 68.80 | 71.18 | 53.98 | qfq | 2,030,124 | 143,582,241 | -1.93% |
| 2025-06-13 | 73.64 | 74.92 | 71.87 | 72.58 | 55.04 | qfq | 2,059,659 | 149,621,171 | -2.56% |
| 2025-06-12 | 73.44 | 76.47 | 72.78 | 74.49 | 56.49 | qfq | 1,706,162 | 127,296,903 | 2.34% |
| 2025-06-11 | 70.08 | 73.11 | 70.08 | 72.79 | 55.20 | qfq | 958,630 | 69,078,474 | 2.46% |
| 2025-06-10 | 70.02 | 73.20 | 69.53 | 71.04 | 53.88 | qfq | 1,250,898 | 89,929,617 | 1.47% |
| 2025-06-09 | 68.39 | 71.37 | 67.78 | 70.01 | 53.09 | qfq | 1,216,368 | 85,104,784 | 2.37% |
| 2025-06-06 | 68.99 | 69.17 | 67.11 | 68.39 | 51.87 | qfq | 1,046,743 | 71,235,675 | -1.44% |
| 2025-06-05 | 68.52 | 70.79 | 68.04 | 69.39 | 52.62 | qfq | 1,444,801 | 99,607,114 | 0.92% |
| 2025-06-04 | 64.27 | 68.98 | 64.13 | 68.76 | 52.15 | qfq | 1,713,098 | 114,595,210 | 6.11% |
| 2025-06-03 | 60.65 | 65.99 | 60.50 | 64.80 | 49.14 | qfq | 1,737,213 | 111,132,198 | 6.75% |
| 2025-05-30 | 60.52 | 60.96 | 59.31 | 60.70 | 46.03 | qfq | 1,061,025 | 64,004,034 | 0.00% |
| 2025-05-29 | 59.55 | 61.20 | 59.55 | 60.70 | 46.03 | qfq | 872,590 | 52,865,322 | 2.53% |
| 2025-05-28 | 58.91 | 59.60 | 58.21 | 59.20 | 44.90 | qfq | 629,066 | 37,012,202 | 0.29% |
| 2025-05-27 | 58.88 | 60.15 | 58.33 | 59.03 | 44.77 | qfq | 1,071,285 | 63,584,793 | 0.39% |
| 2025-05-26 | 59.50 | 59.79 | 57.73 | 58.80 | 44.59 | qfq | 898,217 | 52,527,206 | -23.77% |
| 2025-05-23 | 77.25 | 78.98 | 76.51 | 77.13 | 44.70 | qfq | 691,364 | 53,709,490 | 0.16% |
| 2025-05-22 | 80.16 | 80.16 | 75.42 | 77.01 | 44.63 | qfq | 1,448,825 | 111,483,930 | -3.00% |
| 2025-05-21 | 78.94 | 80.05 | 78.15 | 79.39 | 46.01 | qfq | 682,500 | 54,180,064 | 0.57% |
| 2025-05-20 | 76.96 | 79.35 | 75.98 | 78.94 | 45.75 | qfq | 832,374 | 65,010,121 | 3.90% |
| 2025-05-19 | 74.69 | 76.43 | 74.69 | 75.98 | 44.04 | qfq | 738,113 | 55,817,247 | 1.56% |
| 2025-05-16 | 75.02 | 75.02 | 73.51 | 74.81 | 43.36 | qfq | 547,801 | 40,711,833 | 0.39% |
| 2025-05-15 | 74.80 | 76.98 | 74.51 | 74.52 | 43.19 | qfq | 761,316 | 57,395,829 | -2.56% |
| 2025-05-14 | 75.36 | 77.56 | 74.50 | 76.48 | 44.33 | qfq | 805,170 | 61,256,007 | 1.49% |
| 2025-05-13 | 78.56 | 78.56 | 74.99 | 75.36 | 43.68 | qfq | 922,495 | 69,940,255 | 0.48% |
| 2025-05-12 | 76.50 | 79.98 | 73.63 | 75.00 | 43.47 | qfq | 1,535,633 | 115,806,760 | 1.15% |
| 2025-05-09 | 72.42 | 75.51 | 72.20 | 74.15 | 42.98 | qfq | 956,122 | 71,039,401 | 2.39% |
| 2025-05-08 | 73.00 | 74.46 | 72.28 | 72.42 | 41.97 | qfq | 894,090 | 65,217,417 | -2.95% |
| 2025-05-07 | 71.99 | 75.68 | 71.74 | 74.62 | 43.25 | qfq | 1,590,100 | 118,414,900 | 4.26% |
| 2025-05-06 | 71.50 | 72.55 | 69.00 | 71.57 | 41.48 | qfq | 1,603,262 | 114,100,536 | 2.40% |
| 2025-04-30 | 67.00 | 70.69 | 66.81 | 69.89 | 40.51 | qfq | 1,536,370 | 106,742,396 | 4.16% |
| 2025-04-29 | 68.85 | 69.28 | 66.53 | 67.10 | 38.89 | qfq | 1,902,762 | 128,440,661 | -2.77% |
| 2025-04-28 | 68.83 | 69.79 | 68.00 | 69.01 | 40.00 | qfq | 1,309,030 | 89,958,921 | -0.26% |
| 2025-04-25 | 68.39 | 70.00 | 68.36 | 69.19 | 40.10 | qfq | 1,250,652 | 86,516,434 | 2.22% |
| 2025-04-24 | 68.49 | 70.72 | 67.69 | 67.69 | 39.23 | qfq | 2,138,842 | 148,466,276 | -1.91% |
| 2025-04-23 | 66.00 | 72.59 | 66.00 | 69.01 | 40.00 | qfq | 3,560,118 | 250,041,441 | 14.08% |
| 2025-04-22 | 62.00 | 62.30 | 60.41 | 60.49 | 35.06 | qfq | 721,980 | 44,107,404 | -1.71% |
| 2025-04-21 | 58.23 | 62.13 | 57.47 | 61.54 | 35.67 | qfq | 1,289,153 | 77,954,818 | 5.32% |
| 2025-04-18 | 57.51 | 58.74 | 56.66 | 58.43 | 33.87 | qfq | 932,902 | 54,020,132 | 1.41% |
| 2025-04-17 | 56.89 | 58.26 | 56.06 | 57.62 | 33.40 | qfq | 1,208,620 | 69,507,448 | 1.02% |
| 2025-04-16 | 57.53 | 57.60 | 56.14 | 57.04 | 33.06 | qfq | 1,200,471 | 68,264,784 | -0.83% |
| 2025-04-15 | 58.54 | 59.49 | 56.82 | 57.52 | 33.34 | qfq | 1,732,739 | 99,907,398 | -1.74% |
| 2025-04-14 | 59.82 | 61.00 | 58.34 | 58.54 | 33.93 | qfq | 1,981,952 | 117,765,350 | -1.10% |
| 2025-04-11 | 62.00 | 62.50 | 58.02 | 59.19 | 34.31 | qfq | 4,167,390 | 248,995,906 | -5.34% |
| 2025-04-10 | 61.50 | 62.53 | 58.39 | 62.53 | 36.24 | qfq | 3,131,961 | 193,758,775 | 20.00% |
| 2025-04-09 | 50.17 | 52.74 | 48.88 | 52.11 | 30.20 | qfq | 2,359,428 | 121,285,071 | -1.19% |
| 2025-04-08 | 48.88 | 53.48 | 48.81 | 52.74 | 30.57 | qfq | 3,956,878 | 203,533,081 | 3.78% |
| 2025-04-07 | 53.57 | 55.00 | 50.82 | 50.82 | 29.45 | qfq | 3,194,354 | 164,866,194 | -20.01% |
| 2025-04-03 | 74.60 | 74.60 | 63.53 | 63.53 | 36.82 | qfq | 3,804,354 | 243,696,291 | -20.00% |
| 2025-04-02 | 76.59 | 79.51 | 76.00 | 79.41 | 46.03 | qfq | 882,000 | 69,173,490 | 4.21% |
| 2025-04-01 | 78.01 | 78.01 | 75.25 | 76.20 | 44.17 | qfq | 935,140 | 71,444,434 | -2.25% |
| 2025-03-31 | 76.00 | 78.86 | 76.00 | 77.95 | 45.18 | qfq | 749,480 | 57,976,488 | 0.65% |
| 2025-03-28 | 76.97 | 78.30 | 75.80 | 77.45 | 44.89 | qfq | 617,275 | 47,704,572 | -0.22% |
| 2025-03-27 | 76.11 | 80.35 | 75.53 | 77.62 | 44.99 | qfq | 1,305,645 | 102,001,142 | 1.77% |
| 2025-03-26 | 76.66 | 77.07 | 74.99 | 76.27 | 44.21 | qfq | 689,231 | 52,373,931 | -0.86% |
| 2025-03-25 | 75.25 | 77.76 | 75.25 | 76.93 | 44.59 | qfq | 986,564 | 75,786,152 | 0.83% |
| 2025-03-24 | 73.92 | 76.96 | 73.55 | 76.30 | 44.22 | qfq | 1,218,504 | 91,889,307 | 3.95% |
| 2025-03-21 | 73.80 | 74.60 | 73.04 | 73.40 | 42.54 | qfq | 385,300 | 28,417,687 | -1.06% |
| 2025-03-20 | 75.60 | 76.15 | 73.75 | 74.19 | 43.00 | qfq | 538,115 | 40,139,088 | -2.73% |
| 2025-03-19 | 76.00 | 77.47 | 75.58 | 76.27 | 44.21 | qfq | 668,058 | 51,008,204 | 0.11% |
| 2025-03-18 | 73.50 | 77.47 | 72.59 | 76.19 | 44.16 | qfq | 1,233,846 | 93,272,051 | 4.27% |
| 2025-03-17 | 73.73 | 73.84 | 71.50 | 73.07 | 42.35 | qfq | 1,449,370 | 105,282,537 | -0.91% |
| 2025-03-14 | 70.54 | 74.80 | 70.50 | 73.74 | 42.74 | qfq | 1,856,016 | 136,121,391 | 4.95% |
| 2025-03-13 | 70.02 | 70.68 | 68.62 | 70.26 | 40.72 | qfq | 576,781 | 40,183,624 | 0.09% |
| 2025-03-12 | 69.16 | 71.33 | 69.00 | 70.20 | 40.69 | qfq | 812,614 | 57,079,809 | 1.53% |
| 2025-03-11 | 70.78 | 70.80 | 68.60 | 69.14 | 40.07 | qfq | 1,382,462 | 95,790,586 | -3.46% |
| 2025-03-10 | 70.49 | 72.25 | 68.80 | 71.62 | 41.51 | qfq | 1,168,297 | 82,845,269 | 1.60% |
| 2025-03-07 | 71.90 | 72.69 | 69.88 | 70.49 | 40.86 | qfq | 1,221,703 | 86,577,055 | -1.96% |
| 2025-03-06 | 73.80 | 74.44 | 71.51 | 71.90 | 41.67 | qfq | 1,285,974 | 93,240,916 | -2.93% |
| 2025-03-05 | 75.27 | 75.77 | 73.00 | 74.07 | 42.93 | qfq | 979,512 | 72,464,272 | -1.67% |
| 2025-03-04 | 74.86 | 76.76 | 74.20 | 75.33 | 43.66 | qfq | 846,664 | 64,179,005 | 0.63% |
| 2025-03-03 | 73.57 | 75.53 | 73.23 | 74.86 | 43.39 | qfq | 1,127,277 | 84,104,362 | 1.70% |
| 2025-02-28 | 76.95 | 77.40 | 73.55 | 73.61 | 42.66 | qfq | 1,817,548 | 136,171,708 | -4.85% |
| 2025-02-27 | 77.19 | 78.48 | 76.45 | 77.36 | 44.84 | qfq | 820,204 | 63,450,614 | 0.77% |
| 2025-02-26 | 78.73 | 80.15 | 76.12 | 76.77 | 44.50 | qfq | 1,228,848 | 95,352,215 | -2.48% |
| 2025-02-25 | 79.57 | 80.19 | 77.02 | 78.72 | 45.63 | qfq | 897,204 | 70,667,637 | -1.75% |
| 2025-02-24 | 79.57 | 80.90 | 78.83 | 80.12 | 46.44 | qfq | 829,022 | 66,277,112 | 0.67% |
| 2025-02-21 | 80.69 | 80.69 | 77.71 | 79.59 | 46.13 | qfq | 769,598 | 60,826,703 | -1.36% |
| 2025-02-20 | 79.13 | 80.69 | 77.90 | 80.69 | 46.77 | qfq | 718,610 | 57,283,839 | 2.40% |
| 2025-02-19 | 79.89 | 80.45 | 77.10 | 78.80 | 45.67 | qfq | 749,300 | 58,968,570 | -1.17% |
| 2025-02-18 | 79.22 | 81.00 | 79.22 | 79.73 | 46.21 | qfq | 478,204 | 38,343,352 | -0.05% |
| 2025-02-17 | 79.73 | 81.11 | 76.16 | 79.77 | 46.23 | qfq | 950,376 | 74,966,174 | -1.01% |
| 2025-02-14 | 78.00 | 81.50 | 78.00 | 80.58 | 46.70 | qfq | 1,055,812 | 84,670,343 | 1.64% |
| 2025-02-13 | 83.29 | 84.78 | 79.00 | 79.28 | 45.95 | qfq | 945,024 | 76,978,969 | -4.72% |
| 2025-02-12 | 80.29 | 83.80 | 77.64 | 83.21 | 48.23 | qfq | 1,061,485 | 86,281,481 | 2.60% |
| 2025-02-11 | 81.20 | 81.78 | 79.61 | 81.10 | 47.01 | qfq | 1,302,240 | 105,052,252 | -0.23% |
| 2025-02-10 | 79.00 | 81.50 | 77.18 | 81.29 | 47.12 | qfq | 982,324 | 78,828,639 | 2.76% |
| 2025-02-07 | 77.00 | 81.86 | 76.90 | 79.11 | 45.85 | qfq | 1,532,719 | 122,015,732 | 2.08% |
| 2025-02-06 | 79.41 | 80.89 | 76.03 | 77.50 | 44.92 | qfq | 1,727,567 | 134,219,938 | -3.09% |
| 2025-02-05 | 81.50 | 81.50 | 78.38 | 79.97 | 46.35 | qfq | 1,574,197 | 125,505,115 | -0.93% |
| 2025-01-27 | 74.47 | 83.18 | 74.06 | 80.72 | 46.78 | qfq | 2,024,985 | 161,822,014 | 10.24% |
| 2025-01-24 | 73.22 | 74.15 | 71.88 | 73.22 | 42.44 | qfq | 962,192 | 70,124,407 | -1.32% |
| 2025-01-23 | 73.47 | 74.45 | 70.66 | 74.20 | 43.01 | qfq | 1,128,335 | 82,058,430 | 1.67% |
| 2025-01-22 | 73.48 | 75.57 | 72.02 | 72.98 | 42.30 | qfq | 1,423,326 | 104,160,497 | -2.17% |
| 2025-01-21 | 75.40 | 76.01 | 72.71 | 74.60 | 43.24 | qfq | 1,060,352 | 78,827,848 | -1.32% |
| 2025-01-20 | 74.71 | 76.77 | 72.08 | 75.60 | 43.82 | qfq | 1,859,411 | 138,524,206 | 1.11% |
| 2025-01-17 | 71.18 | 76.69 | 69.88 | 74.77 | 43.34 | qfq | 1,866,283 | 138,940,724 | 5.03% |
| 2025-01-16 | 69.96 | 72.32 | 69.09 | 71.19 | 41.26 | qfq | 845,822 | 59,999,469 | 1.19% |
| 2025-01-15 | 67.60 | 72.88 | 66.61 | 70.35 | 40.77 | qfq | 1,580,364 | 111,726,219 | 3.30% |
| 2025-01-14 | 66.96 | 68.59 | 66.08 | 68.10 | 39.47 | qfq | 737,754 | 49,803,035 | 1.72% |
| 2025-01-13 | 67.00 | 69.48 | 65.56 | 66.95 | 38.80 | qfq | 1,075,852 | 72,586,051 | -0.99% |
| 2025-01-10 | 67.68 | 70.50 | 67.58 | 67.62 | 39.19 | qfq | 873,238 | 59,857,370 | -1.28% |
| 2025-01-09 | 69.89 | 71.00 | 67.47 | 68.50 | 39.70 | qfq | 1,737,613 | 120,427,726 | 0.72% |
| 2025-01-08 | 65.34 | 68.66 | 63.08 | 68.01 | 39.42 | qfq | 2,136,494 | 139,969,235 | 4.79% |
| 2025-01-07 | 59.34 | 65.07 | 59.34 | 64.90 | 37.62 | qfq | 2,473,895 | 157,151,664 | 9.68% |
| 2025-01-06 | 59.34 | 60.50 | 58.11 | 59.17 | 34.29 | qfq | 613,365 | 36,359,597 | -0.30% |
| 2025-01-03 | 60.18 | 61.05 | 59.20 | 59.35 | 34.40 | qfq | 575,471 | 34,567,724 | -1.93% |
| 2025-01-02 | 61.80 | 62.46 | 59.90 | 60.52 | 35.08 | qfq | 677,925 | 41,276,784 | -2.07% |
| 2024-12-31 | 61.18 | 62.60 | 60.84 | 61.80 | 35.82 | qfq | 644,298 | 39,768,172 | 1.01% |
| 2024-12-30 | 60.00 | 62.88 | 59.93 | 61.18 | 35.46 | qfq | 853,991 | 52,635,287 | 1.46% |
| 2024-12-27 | 61.05 | 61.34 | 60.00 | 60.30 | 34.95 | qfq | 423,726 | 25,613,926 | -1.29% |
| 2024-12-26 | 60.58 | 61.69 | 59.81 | 61.09 | 35.41 | qfq | 473,340 | 28,779,980 | 0.99% |
| 2024-12-25 | 61.84 | 61.84 | 59.64 | 60.49 | 35.06 | qfq | 705,680 | 42,615,314 | -2.26% |
| 2024-12-24 | 61.50 | 63.76 | 59.56 | 61.89 | 35.87 | qfq | 1,711,331 | 104,711,568 | -0.19% |
| 2024-12-23 | 56.72 | 63.47 | 56.00 | 62.01 | 35.94 | qfq | 2,644,247 | 159,154,111 | 9.17% |
| 2024-12-20 | 56.33 | 58.15 | 55.60 | 56.80 | 32.92 | qfq | 1,065,274 | 61,034,024 | 0.83% |
| 2024-12-19 | 55.00 | 56.61 | 54.60 | 56.33 | 32.65 | qfq | 957,104 | 53,530,550 | 2.01% |
| 2024-12-18 | 53.99 | 56.55 | 53.50 | 55.22 | 32.01 | qfq | 926,756 | 51,289,513 | 2.87% |
| 2024-12-17 | 53.79 | 54.71 | 53.52 | 53.68 | 31.11 | qfq | 359,570 | 19,414,525 | -1.21% |
| 2024-12-16 | 53.85 | 54.97 | 53.52 | 54.34 | 31.50 | qfq | 667,195 | 36,222,510 | 0.91% |
| 2024-12-13 | 56.31 | 56.49 | 53.77 | 53.85 | 31.21 | qfq | 1,000,324 | 54,809,912 | -5.19% |
| 2024-12-12 | 54.66 | 57.50 | 54.04 | 56.80 | 32.92 | qfq | 1,468,041 | 82,917,404 | 3.44% |
| 2024-12-11 | 55.05 | 55.68 | 54.60 | 54.91 | 31.83 | qfq | 534,995 | 29,445,472 | -1.24% |
| 2024-12-10 | 57.00 | 58.49 | 55.54 | 55.60 | 32.23 | qfq | 1,226,810 | 69,682,354 | -1.77% |
| 2024-12-09 | 56.29 | 58.16 | 55.31 | 56.60 | 32.81 | qfq | 859,683 | 49,131,624 | 1.49% |
| 2024-12-06 | 54.39 | 56.50 | 54.39 | 55.77 | 32.32 | qfq | 608,586 | 33,975,431 | 1.55% |
| 2024-12-05 | 54.78 | 55.38 | 54.21 | 54.92 | 31.83 | qfq | 481,424 | 26,401,439 | 0.07% |
| 2024-12-04 | 55.60 | 56.48 | 54.33 | 54.88 | 31.81 | qfq | 1,086,132 | 60,132,392 | -2.00% |
| 2024-12-03 | 57.91 | 57.99 | 55.00 | 56.00 | 32.46 | qfq | 948,836 | 53,064,406 | -2.17% |
| 2024-12-02 | 56.08 | 57.97 | 55.12 | 57.24 | 33.18 | qfq | 1,358,430 | 77,323,962 | 2.58% |
| 2024-11-29 | 54.87 | 57.10 | 52.98 | 55.80 | 32.34 | qfq | 1,229,996 | 68,464,834 | 4.55% |
| 2024-11-28 | 54.34 | 54.50 | 53.04 | 53.37 | 30.93 | qfq | 568,133 | 30,528,768 | -1.53% |
| 2024-11-27 | 53.67 | 54.80 | 52.31 | 54.20 | 31.41 | qfq | 623,067 | 33,198,313 | 0.99% |
| 2024-11-26 | 53.69 | 54.19 | 52.92 | 53.67 | 31.11 | qfq | 403,438 | 21,654,411 | -0.02% |
| 2024-11-25 | 54.21 | 55.22 | 52.76 | 53.68 | 31.11 | qfq | 777,236 | 41,818,177 | -0.96% |
| 2024-11-22 | 56.87 | 57.89 | 54.06 | 54.20 | 31.41 | qfq | 1,118,669 | 62,753,280 | -3.76% |
| 2024-11-21 | 56.25 | 57.00 | 55.50 | 56.32 | 32.64 | qfq | 577,816 | 32,582,306 | 0.30% |
| 2024-11-20 | 55.61 | 56.44 | 55.32 | 56.15 | 32.54 | qfq | 408,598 | 22,827,159 | 0.09% |
| 2024-11-19 | 54.33 | 56.23 | 54.15 | 56.10 | 32.52 | qfq | 729,080 | 40,329,195 | 3.26% |
| 2024-11-18 | 55.98 | 56.95 | 53.81 | 54.33 | 31.49 | qfq | 653,063 | 35,950,571 | -3.16% |
| 2024-11-15 | 56.68 | 57.51 | 55.85 | 56.10 | 32.52 | qfq | 795,222 | 45,035,139 | -1.28% |
| 2024-11-14 | 58.13 | 58.58 | 56.77 | 56.83 | 32.94 | qfq | 582,742 | 33,613,926 | -2.66% |
| 2024-11-13 | 59.01 | 59.69 | 57.51 | 58.38 | 33.84 | qfq | 820,614 | 47,795,407 | -1.15% |
| 2024-11-12 | 58.50 | 60.65 | 58.50 | 59.06 | 34.23 | qfq | 1,363,850 | 81,385,249 | -0.74% |
| 2024-11-11 | 59.72 | 59.75 | 56.08 | 59.50 | 34.49 | qfq | 2,067,082 | 119,510,842 | -0.42% |
| 2024-11-08 | 61.05 | 61.42 | 59.60 | 59.75 | 34.63 | qfq | 1,158,180 | 69,861,385 | -2.62% |
| 2024-11-07 | 62.03 | 63.03 | 60.00 | 61.36 | 35.56 | qfq | 1,816,821 | 111,359,611 | -4.27% |
| 2024-11-06 | 64.00 | 65.88 | 61.31 | 64.10 | 37.15 | qfq | 2,094,223 | 132,511,700 | -1.38% |
| 2024-11-05 | 64.42 | 65.00 | 61.48 | 65.00 | 37.67 | qfq | 1,162,510 | 73,284,697 | 2.07% |
| 2024-11-04 | 61.05 | 63.89 | 58.91 | 63.68 | 36.91 | qfq | 1,531,041 | 95,308,500 | 4.31% |
| 2024-11-01 | 60.67 | 63.39 | 59.66 | 61.05 | 35.38 | qfq | 1,226,906 | 75,714,033 | 0.69% |
| 2024-10-31 | 60.70 | 61.22 | 59.02 | 60.63 | 35.14 | qfq | 863,279 | 52,080,908 | -0.07% |
| 2024-10-30 | 60.00 | 61.55 | 57.91 | 60.67 | 35.16 | qfq | 1,433,174 | 86,551,709 | 0.58% |
| 2024-10-29 | 56.00 | 61.76 | 56.00 | 60.32 | 34.96 | qfq | 2,683,831 | 161,531,058 | 7.71% |
| 2024-10-28 | 57.49 | 58.75 | 55.32 | 56.00 | 32.46 | qfq | 1,633,851 | 93,009,259 | -3.26% |
| 2024-10-25 | 57.93 | 58.87 | 56.50 | 57.89 | 33.55 | qfq | 931,638 | 53,784,336 | 1.14% |
| 2024-10-24 | 56.49 | 57.55 | 55.49 | 57.24 | 33.18 | qfq | 615,096 | 34,947,596 | 0.81% |
| 2024-10-23 | 57.76 | 58.76 | 56.50 | 56.78 | 32.91 | qfq | 1,043,524 | 59,969,038 | -2.12% |
| 2024-10-22 | 57.85 | 59.41 | 57.28 | 58.01 | 33.62 | qfq | 829,012 | 48,411,695 | 0.28% |
| 2024-10-21 | 56.72 | 58.79 | 55.23 | 57.85 | 33.53 | qfq | 1,259,076 | 72,062,515 | 3.01% |
| 2024-10-18 | 54.46 | 57.23 | 54.00 | 56.16 | 32.55 | qfq | 1,241,638 | 69,788,761 | 2.89% |
| 2024-10-17 | 54.22 | 55.25 | 53.53 | 54.58 | 31.63 | qfq | 931,360 | 50,846,434 | 0.74% |
| 2024-10-16 | 53.69 | 55.30 | 52.89 | 54.18 | 31.40 | qfq | 800,144 | 43,345,224 | 0.31% |
| 2024-10-15 | 56.28 | 56.68 | 53.72 | 54.01 | 31.30 | qfq | 1,684,696 | 92,744,430 | -5.06% |
| 2024-10-14 | 52.99 | 57.22 | 52.50 | 56.89 | 32.97 | qfq | 1,992,923 | 110,384,958 | 7.85% |
| 2024-10-11 | 55.10 | 55.10 | 52.20 | 52.75 | 30.57 | qfq | 1,107,418 | 59,080,654 | -3.62% |
| 2024-10-10 | 54.00 | 56.23 | 53.80 | 54.73 | 31.72 | qfq | 1,892,751 | 104,533,562 | 2.68% |
| 2024-10-09 | 58.68 | 58.68 | 53.15 | 53.30 | 30.89 | qfq | 3,252,025 | 182,107,994 | -13.45% |
| 2024-10-08 | 64.00 | 66.83 | 58.01 | 61.58 | 35.69 | qfq | 3,569,865 | 217,960,812 | 7.64% |
| 2024-09-30 | 51.78 | 57.21 | 49.67 | 57.21 | 33.16 | qfq | 3,549,435 | 189,251,380 | 14.19% |
| 2024-09-27 | 48.49 | 51.20 | 46.65 | 50.10 | 29.04 | qfq | 2,487,913 | 121,508,366 | 3.66% |
| 2024-09-26 | 48.00 | 48.34 | 46.33 | 48.33 | 28.01 | qfq | 1,924,648 | 90,724,854 | -0.86% |
| 2024-09-25 | 49.20 | 50.29 | 48.15 | 48.75 | 27.97 | qfq | 1,595,814 | 78,452,380 | -1.18% |
| 2024-09-24 | 49.43 | 49.78 | 47.60 | 49.33 | 28.30 | qfq | 1,679,269 | 81,743,322 | -0.20% |
| 2024-09-23 | 50.30 | 50.68 | 49.06 | 49.43 | 28.36 | qfq | 1,062,086 | 52,716,651 | -1.87% |
| 2024-09-20 | 50.40 | 51.00 | 49.40 | 50.37 | 28.89 | qfq | 879,413 | 44,239,804 | -1.95% |
| 2024-09-19 | 52.34 | 53.40 | 50.87 | 51.37 | 29.47 | qfq | 1,810,168 | 94,415,861 | -0.37% |
| 2024-09-18 | 51.79 | 52.00 | 50.39 | 51.56 | 29.58 | qfq | 659,403 | 33,681,251 | 0.64% |
| 2024-09-13 | 51.78 | 52.79 | 51.03 | 51.23 | 29.39 | qfq | 822,680 | 42,521,086 | -1.04% |
| 2024-09-12 | 51.10 | 53.00 | 51.10 | 51.77 | 29.70 | qfq | 682,270 | 35,486,334 | -0.14% |
| 2024-09-11 | 50.44 | 52.59 | 49.20 | 51.84 | 29.74 | qfq | 1,316,224 | 67,644,244 | 4.20% |
| 2024-09-10 | 48.69 | 50.12 | 48.48 | 49.75 | 28.54 | qfq | 756,050 | 37,291,465 | 1.84% |
| 2024-09-09 | 50.01 | 50.01 | 47.51 | 48.85 | 28.02 | qfq | 1,179,272 | 57,136,288 | -2.36% |
| 2024-09-06 | 51.65 | 51.94 | 49.69 | 50.03 | 28.70 | qfq | 822,450 | 41,544,818 | -3.19% |
| 2024-09-05 | 52.30 | 52.48 | 51.40 | 51.68 | 29.65 | qfq | 813,750 | 42,239,417 | -0.71% |
| 2024-09-04 | 52.41 | 52.78 | 51.67 | 52.05 | 29.86 | qfq | 724,270 | 37,717,547 | -0.65% |
| 2024-09-03 | 52.89 | 53.20 | 51.18 | 52.39 | 30.05 | qfq | 1,202,662 | 62,502,291 | -0.89% |
| 2024-09-02 | 50.60 | 53.79 | 50.50 | 52.86 | 30.32 | qfq | 1,484,386 | 78,163,527 | 3.24% |
| 2024-08-30 | 50.41 | 52.64 | 49.28 | 51.20 | 29.37 | qfq | 1,485,871 | 75,726,136 | 1.59% |
| 2024-08-29 | 47.50 | 51.10 | 47.50 | 50.40 | 28.91 | qfq | 2,140,935 | 106,564,875 | 6.15% |
| 2024-08-28 | 46.71 | 48.12 | 46.19 | 47.48 | 27.24 | qfq | 795,868 | 37,734,108 | 1.19% |
| 2024-08-27 | 48.53 | 48.79 | 46.51 | 46.92 | 26.92 | qfq | 1,347,036 | 63,823,396 | -3.85% |
| 2024-08-26 | 45.30 | 48.85 | 44.22 | 48.80 | 27.99 | qfq | 1,649,344 | 78,282,283 | 9.25% |
| 2024-08-23 | 44.98 | 44.98 | 43.39 | 44.67 | 25.62 | qfq | 635,354 | 28,188,129 | 1.99% |
| 2024-08-22 | 43.53 | 44.40 | 43.21 | 43.80 | 25.13 | qfq | 363,790 | 15,870,374 | -0.36% |
| 2024-08-21 | 43.11 | 44.00 | 42.94 | 43.96 | 25.22 | qfq | 319,148 | 13,911,780 | 1.22% |
| 2024-08-20 | 43.40 | 43.92 | 42.51 | 43.43 | 24.91 | qfq | 359,164 | 15,492,354 | -0.94% |
| 2024-08-19 | 43.62 | 44.19 | 43.02 | 43.84 | 25.15 | qfq | 469,890 | 20,423,213 | -0.20% |
| 2024-08-16 | 43.60 | 45.09 | 43.09 | 43.93 | 25.20 | qfq | 679,448 | 30,131,187 | 1.95% |
| 2024-08-15 | 43.16 | 43.64 | 42.70 | 43.09 | 24.72 | qfq | 320,174 | 13,812,275 | -0.16% |
| 2024-08-14 | 43.28 | 43.99 | 43.16 | 43.16 | 24.76 | qfq | 233,310 | 10,121,198 | -1.78% |
| 2024-08-13 | 42.95 | 44.20 | 42.64 | 43.94 | 25.21 | qfq | 599,670 | 26,032,644 | 1.43% |
| 2024-08-12 | 44.23 | 44.75 | 43.20 | 43.32 | 24.85 | qfq | 645,540 | 28,425,730 | -1.28% |
| 2024-08-09 | 45.45 | 45.92 | 43.83 | 43.88 | 25.17 | qfq | 757,770 | 33,924,057 | -3.98% |
| 2024-08-08 | 43.65 | 45.96 | 43.17 | 45.70 | 26.22 | qfq | 961,190 | 43,245,883 | 4.72% |
| 2024-08-07 | 43.03 | 43.98 | 42.58 | 43.64 | 25.03 | qfq | 478,482 | 20,757,249 | 1.44% |
| 2024-08-06 | 44.82 | 45.04 | 42.43 | 43.02 | 24.68 | qfq | 994,500 | 42,907,878 | -3.56% |
| 2024-08-05 | 43.43 | 45.10 | 43.02 | 44.61 | 25.59 | qfq | 988,028 | 43,924,436 | 2.25% |
| 2024-08-02 | 42.44 | 44.30 | 41.50 | 43.63 | 25.03 | qfq | 911,512 | 39,616,086 | 2.78% |
| 2024-08-01 | 42.20 | 43.23 | 41.88 | 42.45 | 24.35 | qfq | 1,066,430 | 45,392,039 | 0.78% |
| 2024-07-31 | 40.90 | 43.08 | 40.21 | 42.12 | 24.16 | qfq | 1,492,673 | 62,950,860 | 2.71% |
| 2024-07-30 | 41.23 | 42.00 | 39.70 | 41.01 | 23.53 | qfq | 989,064 | 40,411,605 | -1.09% |
| 2024-07-29 | 40.96 | 42.08 | 40.52 | 41.46 | 23.78 | qfq | 982,580 | 40,796,259 | 1.20% |
| 2024-07-26 | 40.98 | 41.40 | 40.22 | 40.97 | 23.50 | qfq | 1,038,528 | 42,426,602 | -0.02% |
| 2024-07-25 | 40.25 | 41.21 | 39.87 | 40.98 | 23.51 | qfq | 917,868 | 37,334,328 | 0.66% |
| 2024-07-24 | 41.43 | 41.47 | 40.20 | 40.71 | 23.35 | qfq | 952,580 | 38,660,197 | -1.90% |
| 2024-07-23 | 41.74 | 41.96 | 41.03 | 41.50 | 23.81 | qfq | 933,084 | 38,809,295 | 0.00% |
| 2024-07-22 | 41.35 | 41.93 | 40.85 | 41.50 | 23.81 | qfq | 871,896 | 36,019,935 | 0.02% |
| 2024-07-19 | 40.75 | 41.78 | 39.70 | 41.49 | 23.80 | qfq | 1,633,256 | 67,408,181 | 3.21% |
| 2024-07-18 | 39.18 | 40.74 | 38.56 | 40.20 | 23.06 | qfq | 1,749,818 | 70,023,504 | 1.72% |
| 2024-07-17 | 40.68 | 40.70 | 39.16 | 39.52 | 22.67 | qfq | 1,462,832 | 57,947,930 | -2.78% |
| 2024-07-16 | 41.68 | 41.78 | 40.25 | 40.65 | 23.32 | qfq | 1,335,444 | 54,411,625 | -2.66% |
| 2024-07-15 | 44.30 | 44.36 | 41.02 | 41.76 | 23.96 | qfq | 2,210,470 | 92,883,959 | -6.35% |
| 2024-07-12 | 43.00 | 45.98 | 43.00 | 44.59 | 25.58 | qfq | 1,816,463 | 81,660,351 | 3.46% |
| 2024-07-11 | 43.40 | 43.69 | 42.32 | 43.10 | 24.72 | qfq | 697,150 | 29,983,034 | 0.58% |
| 2024-07-10 | 43.01 | 43.98 | 42.80 | 42.85 | 24.58 | qfq | 687,150 | 29,761,025 | -0.51% |
| 2024-07-09 | 42.58 | 43.39 | 42.03 | 43.07 | 24.71 | qfq | 914,551 | 39,294,824 | 1.96% |
| 2024-07-08 | 43.20 | 43.60 | 42.17 | 42.24 | 24.23 | qfq | 645,220 | 27,595,689 | -2.65% |
| 2024-07-05 | 43.49 | 43.62 | 41.74 | 43.39 | 24.89 | qfq | 1,467,718 | 62,500,609 | -0.73% |
| 2024-07-04 | 44.83 | 44.95 | 43.59 | 43.71 | 25.07 | qfq | 749,150 | 33,007,945 | -2.19% |
| 2024-07-03 | 43.88 | 45.70 | 43.80 | 44.69 | 25.64 | qfq | 1,123,090 | 50,546,801 | -0.36% |
| 2024-07-02 | 47.27 | 47.98 | 43.56 | 44.85 | 25.73 | qfq | 2,247,745 | 101,085,021 | -6.01% |
| 2024-07-01 | 46.60 | 48.08 | 46.30 | 47.72 | 27.37 | qfq | 1,774,305 | 83,828,836 | 1.62% |
| 2024-06-28 | 45.84 | 47.20 | 45.82 | 46.96 | 26.94 | qfq | 1,488,926 | 69,115,775 | 1.12% |
| 2024-06-27 | 48.38 | 48.78 | 46.20 | 46.44 | 26.64 | qfq | 1,989,397 | 93,166,037 | -3.29% |
| 2024-06-26 | 48.60 | 50.14 | 46.78 | 48.02 | 27.55 | qfq | 1,805,279 | 86,280,736 | -1.34% |
| 2024-06-25 | 50.56 | 50.56 | 48.51 | 48.67 | 27.92 | qfq | 1,647,451 | 81,191,889 | -2.85% |
| 2024-06-24 | 51.20 | 51.50 | 50.02 | 50.10 | 28.74 | qfq | 1,321,817 | 66,749,787 | -2.21% |
| 2024-06-21 | 52.57 | 52.57 | 50.65 | 51.23 | 29.39 | qfq | 1,583,128 | 81,302,077 | -2.75% |
| 2024-06-20 | 50.10 | 54.59 | 50.10 | 52.68 | 30.22 | qfq | 2,425,167 | 127,598,185 | 4.32% |
| 2024-06-19 | 48.50 | 50.78 | 48.12 | 50.50 | 28.97 | qfq | 1,448,102 | 71,781,259 | 4.15% |
| 2024-06-18 | 48.03 | 48.70 | 48.03 | 48.49 | 27.82 | qfq | 764,529 | 36,910,482 | 0.43% |
| 2024-06-17 | 49.25 | 49.43 | 47.60 | 48.28 | 27.70 | qfq | 1,189,183 | 57,689,169 | -1.63% |
| 2024-06-14 | 46.90 | 49.19 | 46.85 | 49.08 | 28.15 | qfq | 1,708,165 | 82,846,603 | 3.65% |
| 2024-06-13 | 46.35 | 47.62 | 45.70 | 47.35 | 27.16 | qfq | 1,739,217 | 81,556,552 | 1.63% |
| 2024-06-12 | 45.20 | 47.15 | 44.72 | 46.59 | 26.73 | qfq | 1,654,561 | 76,297,351 | 3.17% |
| 2024-06-11 | 45.00 | 45.79 | 44.14 | 45.16 | 25.91 | qfq | 715,750 | 32,227,985 | 0.16% |
| 2024-06-07 | 45.60 | 46.14 | 44.64 | 45.09 | 25.87 | qfq | 985,202 | 44,578,190 | -0.81% |
| 2024-06-06 | 44.83 | 45.77 | 43.77 | 45.46 | 26.08 | qfq | 2,035,566 | 91,463,878 | 0.87% |
| 2024-06-05 | 46.90 | 46.95 | 45.07 | 45.07 | 25.85 | qfq | 1,422,349 | 65,121,036 | -4.05% |
| 2024-06-04 | 47.28 | 47.28 | 45.50 | 46.97 | 26.94 | qfq | 1,398,906 | 65,372,565 | 0.88% |
| 2024-06-03 | 46.20 | 47.40 | 45.74 | 46.56 | 26.71 | qfq | 1,706,452 | 79,820,173 | 0.78% |
| 2024-05-31 | 45.29 | 46.46 | 44.86 | 46.20 | 26.50 | qfq | 1,501,148 | 68,726,814 | 2.26% |
| 2024-05-30 | 44.73 | 45.77 | 44.70 | 45.18 | 25.92 | qfq | 1,104,850 | 50,078,047 | -0.51% |
| 2024-05-29 | 46.69 | 46.81 | 44.81 | 45.41 | 26.05 | qfq | 3,374,399 | 153,086,898 | -2.91% |
| 2024-05-28 | 49.22 | 49.23 | 46.51 | 46.77 | 26.83 | qfq | 1,837,236 | 87,159,363 | -4.75% |
| 2024-05-27 | 48.90 | 49.88 | 48.18 | 49.10 | 28.17 | qfq | 1,125,743 | 55,251,354 | -23.06% |
| 2024-05-24 | 64.33 | 64.98 | 63.37 | 63.82 | 27.94 | qfq | 714,176 | 45,629,994 | -0.87% |
| 2024-05-23 | 64.44 | 65.19 | 64.01 | 64.38 | 28.19 | qfq | 632,892 | 40,839,248 | -0.65% |
| 2024-05-22 | 67.42 | 67.62 | 64.21 | 64.80 | 28.37 | qfq | 1,609,189 | 104,891,050 | -3.50% |
| 2024-05-21 | 67.64 | 68.79 | 66.61 | 67.15 | 29.40 | qfq | 1,050,060 | 70,619,203 | -0.70% |
| 2024-05-20 | 69.98 | 69.98 | 66.11 | 67.62 | 29.60 | qfq | 1,373,200 | 92,215,964 | -3.55% |
| 2024-05-17 | 70.80 | 71.00 | 68.67 | 70.11 | 30.69 | qfq | 1,070,585 | 74,727,650 | -1.43% |
| 2024-05-16 | 74.67 | 76.00 | 70.51 | 71.13 | 31.14 | qfq | 1,294,558 | 93,208,204 | -5.07% |
| 2024-05-15 | 74.94 | 77.30 | 73.77 | 74.93 | 32.81 | qfq | 804,349 | 60,794,389 | -0.04% |
| 2024-05-14 | 74.00 | 75.25 | 73.61 | 74.96 | 32.82 | qfq | 641,451 | 47,901,203 | 0.82% |
| 2024-05-13 | 72.20 | 75.16 | 70.02 | 74.35 | 32.55 | qfq | 1,244,596 | 90,908,322 | 2.41% |
| 2024-05-10 | 72.00 | 74.51 | 70.60 | 72.60 | 31.79 | qfq | 911,680 | 66,034,626 | 0.55% |
| 2024-05-09 | 71.39 | 73.25 | 71.20 | 72.20 | 31.61 | qfq | 761,685 | 54,888,060 | 1.21% |
| 2024-05-08 | 69.05 | 72.00 | 68.69 | 71.34 | 31.23 | qfq | 993,135 | 70,204,792 | 2.80% |
| 2024-05-07 | 67.30 | 69.76 | 65.98 | 69.40 | 30.38 | qfq | 1,348,949 | 91,600,546 | 2.48% |
| 2024-05-06 | 68.45 | 69.00 | 65.65 | 67.72 | 29.65 | qfq | 1,616,974 | 109,181,670 | -0.46% |
| 2024-04-30 | 66.72 | 69.20 | 66.60 | 68.03 | 29.78 | qfq | 795,140 | 54,310,158 | 1.43% |
| 2024-04-29 | 65.34 | 67.97 | 65.34 | 67.07 | 29.36 | qfq | 1,301,297 | 87,092,139 | 5.26% |
| 2024-04-26 | 66.75 | 67.00 | 63.22 | 63.72 | 27.90 | qfq | 1,391,787 | 88,955,878 | -3.29% |
| 2024-04-25 | 68.62 | 68.62 | 64.88 | 65.89 | 28.85 | qfq | 1,284,588 | 84,530,843 | -3.19% |
| 2024-04-24 | 67.50 | 69.16 | 64.50 | 68.06 | 29.80 | qfq | 1,247,141 | 83,874,485 | -2.14% |
| 2024-04-23 | 72.67 | 72.98 | 64.12 | 69.55 | 30.45 | qfq | 2,063,152 | 138,839,699 | -4.73% |
| 2024-04-22 | 70.50 | 73.00 | 69.84 | 73.00 | 31.96 | qfq | 571,321 | 41,036,006 | 2.77% |
| 2024-04-19 | 69.17 | 71.60 | 68.33 | 71.03 | 31.10 | qfq | 758,820 | 53,484,326 | 2.78% |
| 2024-04-18 | 69.89 | 71.18 | 68.63 | 69.11 | 30.26 | qfq | 618,000 | 42,979,426 | -2.11% |
| 2024-04-17 | 71.00 | 71.50 | 68.55 | 70.60 | 30.91 | qfq | 962,300 | 67,342,950 | -0.81% |
| 2024-04-16 | 67.55 | 71.79 | 67.05 | 71.18 | 31.16 | qfq | 895,299 | 62,398,325 | 3.99% |
| 2024-04-15 | 68.80 | 69.84 | 66.72 | 68.45 | 29.97 | qfq | 671,627 | 45,672,201 | -1.08% |
| 2024-04-12 | 68.15 | 71.10 | 67.00 | 69.20 | 30.30 | qfq | 849,386 | 58,877,014 | 1.54% |
| 2024-04-11 | 64.00 | 68.49 | 63.62 | 68.15 | 29.84 | qfq | 955,687 | 63,992,668 | 6.48% |
| 2024-04-10 | 64.95 | 65.80 | 63.29 | 64.00 | 28.02 | qfq | 493,580 | 31,693,437 | -2.19% |
| 2024-04-09 | 64.69 | 65.43 | 63.40 | 65.43 | 28.65 | qfq | 518,540 | 33,453,565 | 1.02% |
| 2024-04-08 | 66.60 | 67.00 | 64.66 | 64.77 | 28.36 | qfq | 520,740 | 34,033,323 | -2.84% |
| 2024-04-03 | 67.00 | 68.00 | 65.29 | 66.66 | 29.18 | qfq | 899,398 | 59,684,148 | -0.51% |
| 2024-04-02 | 65.59 | 67.80 | 64.88 | 67.00 | 29.33 | qfq | 1,018,416 | 67,499,736 | 2.15% |
| 2024-04-01 | 59.24 | 66.79 | 58.97 | 65.59 | 28.72 | qfq | 1,561,133 | 99,774,565 | 10.72% |
| 2024-03-29 | 58.74 | 59.46 | 57.80 | 59.24 | 25.94 | qfq | 503,400 | 29,502,050 | -0.39% |
| 2024-03-28 | 59.10 | 60.55 | 58.45 | 59.47 | 26.04 | qfq | 600,660 | 35,813,326 | -0.55% |
| 2024-03-27 | 59.66 | 61.69 | 58.21 | 59.80 | 26.18 | qfq | 706,960 | 42,192,067 | -0.43% |
| 2024-03-26 | 58.96 | 60.49 | 58.09 | 60.06 | 26.29 | qfq | 775,120 | 45,828,563 | 2.00% |
| 2024-03-25 | 56.80 | 61.48 | 56.67 | 58.88 | 25.78 | qfq | 1,493,420 | 88,895,451 | 2.74% |
| 2024-03-22 | 56.66 | 58.00 | 56.00 | 57.31 | 25.09 | qfq | 524,600 | 29,963,798 | 1.15% |
| 2024-03-21 | 57.27 | 57.58 | 56.37 | 56.66 | 24.81 | qfq | 434,360 | 24,718,464 | -1.12% |
| 2024-03-20 | 58.30 | 58.90 | 56.91 | 57.30 | 25.09 | qfq | 599,240 | 34,314,619 | -1.70% |
| 2024-03-19 | 57.20 | 59.86 | 56.92 | 58.29 | 25.52 | qfq | 696,776 | 40,600,992 | 1.73% |
| 2024-03-18 | 57.10 | 57.40 | 56.36 | 57.30 | 25.09 | qfq | 500,880 | 28,505,258 | 0.51% |
| 2024-03-15 | 58.11 | 58.31 | 56.55 | 57.01 | 24.96 | qfq | 689,420 | 39,308,075 | -1.94% |
| 2024-03-14 | 58.00 | 58.48 | 56.29 | 58.14 | 25.45 | qfq | 1,007,400 | 57,703,550 | 0.09% |
| 2024-03-13 | 60.99 | 61.96 | 57.57 | 58.09 | 25.43 | qfq | 1,323,640 | 77,664,237 | -4.88% |
| 2024-03-12 | 57.50 | 61.17 | 57.01 | 61.07 | 26.74 | qfq | 1,269,708 | 75,319,517 | 6.04% |
| 2024-03-11 | 56.40 | 58.60 | 55.22 | 57.59 | 25.21 | qfq | 1,291,921 | 74,414,192 | 2.04% |
| 2024-03-08 | 53.35 | 56.83 | 53.35 | 56.44 | 24.71 | qfq | 1,149,967 | 63,720,086 | 5.93% |
| 2024-03-07 | 53.58 | 54.08 | 52.81 | 53.28 | 23.33 | qfq | 308,033 | 16,409,258 | -0.60% |
| 2024-03-06 | 54.58 | 54.61 | 52.42 | 53.60 | 23.47 | qfq | 641,160 | 34,103,583 | -1.31% |
| 2024-03-05 | 54.00 | 54.79 | 53.00 | 54.31 | 23.78 | qfq | 687,647 | 37,114,444 | 0.57% |
| 2024-03-04 | 51.87 | 54.09 | 50.82 | 54.00 | 23.64 | qfq | 1,170,473 | 61,422,089 | 3.49% |
| 2024-03-01 | 50.37 | 52.59 | 50.15 | 52.18 | 22.85 | qfq | 1,046,536 | 53,720,315 | 3.18% |
| 2024-02-29 | 49.00 | 51.05 | 48.80 | 50.57 | 22.14 | qfq | 919,440 | 46,130,621 | 1.12% |
| 2024-02-28 | 53.20 | 53.20 | 50.00 | 50.01 | 21.89 | qfq | 890,734 | 45,748,152 | -4.92% |
| 2024-02-27 | 53.28 | 53.28 | 50.59 | 52.60 | 23.03 | qfq | 529,240 | 27,653,749 | -1.26% |
| 2024-02-26 | 50.78 | 53.40 | 50.75 | 53.27 | 23.32 | qfq | 960,320 | 50,421,927 | 3.02% |
| 2024-02-23 | 53.80 | 53.80 | 50.40 | 51.71 | 22.64 | qfq | 1,245,187 | 64,272,531 | -4.45% |
| 2024-02-22 | 55.50 | 56.44 | 52.78 | 54.12 | 23.69 | qfq | 868,644 | 46,826,600 | -4.36% |
| 2024-02-21 | 54.00 | 57.00 | 52.50 | 56.59 | 24.78 | qfq | 661,320 | 36,864,128 | 4.08% |
| 2024-02-20 | 56.00 | 56.20 | 53.01 | 54.37 | 23.80 | qfq | 637,324 | 34,515,351 | -1.97% |
| 2024-02-19 | 56.00 | 57.00 | 53.60 | 55.46 | 24.28 | qfq | 587,219 | 32,691,998 | 1.17% |
| 2024-02-08 | 49.75 | 56.00 | 49.54 | 54.82 | 24.00 | qfq | 1,011,879 | 53,472,095 | 9.66% |
| 2024-02-07 | 51.40 | 51.99 | 49.00 | 49.99 | 21.89 | qfq | 820,616 | 41,616,664 | -1.63% |
| 2024-02-06 | 47.67 | 53.66 | 45.00 | 50.82 | 22.25 | qfq | 1,319,360 | 65,611,887 | 5.22% |
| 2024-02-05 | 47.49 | 48.45 | 43.62 | 48.30 | 21.15 | qfq | 1,331,248 | 61,367,325 | 2.03% |
| 2024-02-02 | 48.00 | 49.44 | 46.01 | 47.34 | 20.73 | qfq | 1,208,409 | 57,817,410 | -1.48% |
| 2024-02-01 | 48.01 | 48.49 | 46.83 | 48.05 | 21.04 | qfq | 838,400 | 40,023,142 | 0.06% |
| 2024-01-31 | 50.45 | 50.77 | 47.82 | 48.02 | 21.02 | qfq | 929,340 | 45,342,643 | -3.94% |
| 2024-01-30 | 51.31 | 52.16 | 49.73 | 49.99 | 21.89 | qfq | 742,200 | 37,659,892 | -2.50% |
| 2024-01-29 | 52.35 | 53.49 | 50.80 | 51.27 | 22.45 | qfq | 867,540 | 44,934,326 | -2.99% |
| 2024-01-26 | 51.90 | 55.32 | 51.81 | 52.85 | 23.14 | qfq | 885,820 | 47,341,856 | 1.19% |
| 2024-01-25 | 51.99 | 53.20 | 51.01 | 52.23 | 22.87 | qfq | 1,079,440 | 56,498,935 | 0.37% |
| 2024-01-24 | 51.58 | 53.16 | 50.19 | 52.04 | 22.78 | qfq | 816,480 | 42,258,427 | 2.22% |
| 2024-01-23 | 50.80 | 51.58 | 49.80 | 50.91 | 22.29 | qfq | 1,008,074 | 51,096,636 | -0.20% |
| 2024-01-22 | 54.12 | 54.70 | 50.80 | 51.01 | 22.33 | qfq | 1,021,767 | 53,868,133 | -5.10% |
| 2024-01-19 | 54.26 | 55.23 | 53.35 | 53.75 | 23.53 | qfq | 1,136,080 | 61,362,916 | -1.97% |
| 2024-01-18 | 55.66 | 55.68 | 53.19 | 54.83 | 24.01 | qfq | 1,730,382 | 93,751,057 | -2.68% |
| 2024-01-17 | 54.01 | 56.37 | 53.59 | 56.34 | 24.67 | qfq | 1,769,769 | 98,465,396 | 4.04% |
| 2024-01-16 | 54.46 | 54.98 | 52.70 | 54.15 | 23.71 | qfq | 1,032,054 | 55,191,534 | -0.86% |
| 2024-01-15 | 53.31 | 55.20 | 53.23 | 54.62 | 23.91 | qfq | 835,240 | 45,438,616 | 1.75% |
| 2024-01-12 | 53.00 | 54.91 | 53.00 | 53.68 | 23.50 | qfq | 903,180 | 48,818,554 | 0.71% |
| 2024-01-11 | 53.16 | 54.46 | 52.69 | 53.30 | 23.34 | qfq | 1,224,040 | 65,311,343 | 0.21% |
| 2024-01-10 | 53.86 | 55.70 | 52.40 | 53.19 | 23.29 | qfq | 1,472,460 | 78,637,168 | -1.79% |
| 2024-01-09 | 52.35 | 54.50 | 51.08 | 54.16 | 23.71 | qfq | 2,221,242 | 118,202,238 | 3.44% |
| 2024-01-08 | 54.67 | 59.72 | 51.30 | 52.36 | 22.92 | qfq | 3,270,159 | 176,545,011 | -4.78% |
| 2024-01-05 | 52.58 | 55.00 | 51.67 | 54.99 | 24.08 | qfq | 1,594,479 | 85,993,583 | 5.26% |
| 2024-01-04 | 50.86 | 52.85 | 49.86 | 52.24 | 22.87 | qfq | 1,210,904 | 62,494,620 | 3.53% |
| 2024-01-03 | 49.65 | 52.48 | 49.60 | 50.46 | 22.09 | qfq | 1,561,604 | 79,938,822 | 0.82% |
| 2024-01-02 | 49.75 | 50.30 | 48.61 | 50.05 | 21.91 | qfq | 951,918 | 47,465,752 | 0.60% |
| 2023-12-29 | 48.19 | 49.94 | 48.19 | 49.75 | 21.78 | qfq | 756,645 | 37,490,057 | 2.60% |
| 2023-12-28 | 47.90 | 48.94 | 47.30 | 48.49 | 21.23 | qfq | 873,221 | 42,097,221 | 0.02% |
| 2023-12-27 | 46.11 | 48.91 | 46.11 | 48.48 | 21.23 | qfq | 1,100,811 | 52,749,142 | 4.10% |
| 2023-12-26 | 46.97 | 47.12 | 46.38 | 46.57 | 20.39 | qfq | 538,179 | 25,152,066 | -0.91% |
| 2023-12-25 | 47.30 | 47.68 | 46.20 | 47.00 | 20.58 | qfq | 1,115,660 | 52,036,258 | -0.51% |
| 2023-12-22 | 47.25 | 49.25 | 47.10 | 47.24 | 20.68 | qfq | 1,413,337 | 68,119,731 | 0.02% |
| 2023-12-21 | 45.94 | 47.36 | 45.54 | 47.23 | 20.68 | qfq | 807,151 | 37,562,235 | 2.10% |
| 2023-12-20 | 46.22 | 46.80 | 45.76 | 46.26 | 20.25 | qfq | 733,760 | 33,941,545 | 0.09% |
| 2023-12-19 | 44.72 | 46.38 | 44.31 | 46.22 | 20.24 | qfq | 1,108,058 | 50,342,506 | 3.28% |
| 2023-12-18 | 44.47 | 45.54 | 43.70 | 44.75 | 19.59 | qfq | 875,672 | 39,109,146 | 0.09% |
| 2023-12-15 | 42.73 | 44.99 | 42.67 | 44.71 | 19.57 | qfq | 1,614,800 | 71,168,871 | 5.42% |
| 2023-12-14 | 42.00 | 43.25 | 41.97 | 42.41 | 18.57 | qfq | 536,320 | 22,865,926 | 0.98% |
| 2023-12-13 | 42.41 | 42.55 | 41.87 | 42.00 | 18.39 | qfq | 271,230 | 11,427,155 | -1.01% |
| 2023-12-12 | 43.31 | 43.36 | 42.18 | 42.43 | 18.58 | qfq | 394,020 | 16,739,591 | -0.75% |
| 2023-12-11 | 41.57 | 42.75 | 40.86 | 42.75 | 18.72 | qfq | 649,260 | 27,290,483 | 3.89% |
| 2023-12-08 | 41.69 | 41.91 | 41.01 | 41.15 | 18.02 | qfq | 816,860 | 33,786,810 | -1.39% |
| 2023-12-07 | 42.34 | 42.50 | 41.51 | 41.73 | 18.27 | qfq | 390,560 | 16,357,180 | -1.14% |
| 2023-12-06 | 42.38 | 42.67 | 41.56 | 42.21 | 18.48 | qfq | 479,600 | 20,187,916 | -0.09% |
| 2023-12-05 | 43.79 | 43.79 | 42.25 | 42.25 | 18.50 | qfq | 335,200 | 14,385,978 | -3.52% |
| 2023-12-04 | 42.81 | 44.06 | 42.60 | 43.79 | 19.17 | qfq | 736,220 | 32,058,422 | 2.12% |
| 2023-12-01 | 41.83 | 43.05 | 41.70 | 42.88 | 18.77 | qfq | 525,496 | 22,404,145 | 2.00% |
| 2023-11-30 | 41.66 | 42.14 | 41.11 | 42.04 | 18.41 | qfq | 599,283 | 24,933,715 | 1.28% |
| 2023-11-29 | 42.29 | 42.29 | 41.19 | 41.51 | 18.17 | qfq | 676,120 | 28,096,827 | -1.82% |
| 2023-11-28 | 42.23 | 42.50 | 41.97 | 42.28 | 18.51 | qfq | 309,340 | 13,045,191 | -0.24% |
| 2023-11-27 | 42.55 | 42.56 | 41.90 | 42.38 | 18.55 | qfq | 248,980 | 10,511,480 | 0.00% |
| 2023-11-24 | 43.27 | 43.27 | 42.12 | 42.38 | 18.55 | qfq | 342,840 | 14,541,243 | -1.56% |
| 2023-11-23 | 41.85 | 43.38 | 41.73 | 43.05 | 18.85 | qfq | 538,860 | 22,975,764 | 2.65% |
| 2023-11-22 | 41.80 | 42.17 | 41.63 | 41.94 | 18.36 | qfq | 415,660 | 17,424,753 | 0.46% |
| 2023-11-21 | 41.80 | 42.63 | 41.60 | 41.75 | 18.28 | qfq | 721,743 | 30,410,728 | -0.62% |
| 2023-11-20 | 43.31 | 43.72 | 41.61 | 42.01 | 18.39 | qfq | 830,599 | 34,972,449 | -2.60% |
| 2023-11-17 | 43.17 | 43.30 | 42.70 | 43.13 | 18.88 | qfq | 322,220 | 13,873,728 | 0.30% |
| 2023-11-16 | 43.18 | 43.45 | 42.60 | 43.00 | 18.83 | qfq | 454,080 | 19,591,968 | 0.51% |
| 2023-11-15 | 43.20 | 43.63 | 42.49 | 42.78 | 18.73 | qfq | 449,400 | 19,287,216 | -0.26% |
| 2023-11-14 | 42.72 | 43.51 | 42.48 | 42.89 | 18.78 | qfq | 492,740 | 21,126,038 | 0.70% |
| 2023-11-13 | 42.95 | 43.30 | 42.01 | 42.59 | 18.65 | qfq | 627,741 | 26,665,943 | -0.84% |
| 2023-11-10 | 43.44 | 43.59 | 42.61 | 42.95 | 18.80 | qfq | 541,142 | 23,260,537 | -1.08% |
| 2023-11-09 | 44.37 | 44.64 | 43.30 | 43.42 | 19.01 | qfq | 445,800 | 19,496,311 | -1.74% |
| 2023-11-08 | 43.50 | 44.19 | 43.16 | 44.19 | 19.35 | qfq | 488,416 | 21,325,349 | 1.31% |
| 2023-11-07 | 43.49 | 44.60 | 43.18 | 43.62 | 19.10 | qfq | 577,820 | 25,237,377 | 0.28% |
| 2023-11-06 | 44.58 | 44.72 | 42.70 | 43.50 | 19.04 | qfq | 967,100 | 42,211,883 | -2.05% |
| 2023-11-03 | 43.80 | 45.03 | 43.80 | 44.41 | 19.44 | qfq | 321,140 | 14,299,607 | 1.39% |
| 2023-11-02 | 44.84 | 45.39 | 43.80 | 43.80 | 19.18 | qfq | 570,387 | 25,171,881 | -2.25% |
| 2023-11-01 | 44.57 | 45.29 | 44.10 | 44.81 | 19.62 | qfq | 495,476 | 22,224,558 | 0.74% |
| 2023-10-31 | 46.71 | 46.80 | 43.92 | 44.48 | 19.47 | qfq | 761,000 | 34,149,357 | -4.75% |
| 2023-10-30 | 47.01 | 47.88 | 44.51 | 46.70 | 20.45 | qfq | 1,091,378 | 50,666,120 | -0.41% |
| 2023-10-27 | 43.99 | 47.30 | 43.98 | 46.89 | 20.53 | qfq | 986,600 | 45,667,262 | 5.42% |
| 2023-10-26 | 43.50 | 44.57 | 43.50 | 44.48 | 19.47 | qfq | 452,620 | 19,935,154 | 0.88% |
| 2023-10-25 | 44.63 | 44.89 | 43.03 | 44.09 | 19.30 | qfq | 352,344 | 15,539,977 | -1.21% |
| 2023-10-24 | 44.31 | 44.80 | 43.70 | 44.63 | 19.54 | qfq | 326,319 | 14,435,930 | 1.71% |
| 2023-10-23 | 44.89 | 45.07 | 43.52 | 43.88 | 19.21 | qfq | 365,320 | 16,177,526 | -2.27% |
| 2023-10-20 | 44.74 | 45.30 | 44.18 | 44.90 | 19.66 | qfq | 475,419 | 21,275,927 | 0.16% |
| 2023-10-19 | 44.51 | 45.80 | 43.66 | 44.83 | 19.63 | qfq | 743,880 | 33,533,970 | 2.33% |
| 2023-10-18 | 44.96 | 44.98 | 43.52 | 43.81 | 19.18 | qfq | 530,940 | 23,328,297 | -2.64% |
| 2023-10-17 | 44.18 | 45.13 | 43.94 | 45.00 | 19.70 | qfq | 387,560 | 17,330,556 | 0.92% |
| 2023-10-16 | 44.19 | 44.92 | 43.83 | 44.59 | 19.52 | qfq | 467,748 | 20,808,963 | 0.86% |
| 2023-10-13 | 44.65 | 44.65 | 43.30 | 44.21 | 19.36 | qfq | 747,900 | 32,914,584 | -0.50% |
| 2023-10-12 | 46.54 | 46.54 | 44.22 | 44.43 | 19.45 | qfq | 981,012 | 44,104,919 | -3.77% |
| 2023-10-11 | 45.04 | 46.60 | 44.82 | 46.17 | 20.21 | qfq | 786,610 | 36,028,145 | 1.90% |
| 2023-10-10 | 45.76 | 46.98 | 45.00 | 45.31 | 19.84 | qfq | 687,400 | 31,252,126 | -2.37% |
| 2023-10-09 | 46.00 | 46.56 | 45.58 | 46.41 | 20.32 | qfq | 788,040 | 36,344,573 | 2.00% |
| 2023-09-28 | 45.30 | 47.50 | 45.27 | 45.50 | 19.92 | qfq | 1,153,259 | 53,649,275 | 0.62% |
| 2023-09-27 | 44.86 | 45.96 | 44.09 | 45.22 | 19.80 | qfq | 692,309 | 31,337,750 | 1.64% |
| 2023-09-26 | 43.70 | 44.86 | 43.41 | 44.49 | 19.48 | qfq | 696,480 | 30,924,297 | 0.66% |
| 2023-09-25 | 43.66 | 44.32 | 43.23 | 44.20 | 19.13 | qfq | 685,786 | 30,098,353 | 1.24% |
| 2023-09-22 | 43.89 | 44.15 | 43.20 | 43.66 | 18.90 | qfq | 662,207 | 28,896,292 | -0.61% |
| 2023-09-21 | 42.63 | 44.26 | 42.52 | 43.93 | 19.02 | qfq | 842,413 | 36,684,696 | 1.83% |
| 2023-09-20 | 43.57 | 43.57 | 42.56 | 43.14 | 18.67 | qfq | 1,027,102 | 44,313,478 | -0.35% |
| 2023-09-19 | 43.01 | 43.38 | 42.64 | 43.29 | 18.74 | qfq | 839,920 | 36,106,587 | -0.07% |
| 2023-09-18 | 42.71 | 43.63 | 42.06 | 43.32 | 18.75 | qfq | 1,135,094 | 48,861,375 | 0.93% |
| 2023-09-15 | 42.27 | 45.28 | 42.00 | 42.92 | 18.58 | qfq | 1,967,160 | 85,482,968 | 2.31% |
| 2023-09-14 | 41.31 | 42.30 | 40.94 | 41.95 | 18.16 | qfq | 1,082,828 | 45,088,432 | 1.11% |
| 2023-09-13 | 41.47 | 41.88 | 41.12 | 41.49 | 17.96 | qfq | 908,040 | 37,578,267 | 0.07% |
| 2023-09-12 | 42.09 | 42.37 | 41.36 | 41.46 | 17.95 | qfq | 626,900 | 26,064,105 | -1.19% |
| 2023-09-11 | 42.99 | 42.99 | 41.88 | 41.96 | 18.16 | qfq | 806,207 | 34,034,812 | -1.53% |
| 2023-09-08 | 43.41 | 43.79 | 42.44 | 42.61 | 18.44 | qfq | 713,996 | 30,542,101 | -1.98% |
| 2023-09-07 | 44.26 | 44.36 | 43.30 | 43.47 | 18.82 | qfq | 720,580 | 31,506,716 | -1.78% |
| 2023-09-06 | 45.27 | 45.56 | 43.97 | 44.26 | 19.16 | qfq | 1,107,798 | 49,293,068 | -1.91% |
| 2023-09-05 | 45.67 | 46.00 | 44.68 | 45.12 | 19.53 | qfq | 1,323,180 | 59,810,956 | -2.70% |
| 2023-09-04 | 46.50 | 47.00 | 44.88 | 46.37 | 20.07 | qfq | 1,875,220 | 86,076,782 | 2.61% |
| 2023-09-01 | 46.29 | 47.71 | 44.83 | 45.19 | 19.56 | qfq | 1,743,180 | 79,570,847 | -1.12% |
| 2023-08-31 | 45.28 | 46.18 | 44.85 | 45.70 | 19.78 | qfq | 2,231,917 | 101,556,116 | 1.96% |
| 2023-08-30 | 42.70 | 45.89 | 42.57 | 44.82 | 19.40 | qfq | 3,342,288 | 148,310,643 | 7.38% |
| 2023-08-29 | 38.91 | 41.80 | 38.86 | 41.74 | 18.07 | qfq | 1,596,820 | 65,293,163 | 4.56% |
| 2023-08-28 | 38.50 | 41.57 | 38.50 | 39.92 | 17.28 | qfq | 2,154,562 | 86,414,824 | 9.37% |
| 2023-08-25 | 36.93 | 37.60 | 36.28 | 36.50 | 15.80 | qfq | 432,860 | 15,921,516 | -0.79% |
| 2023-08-24 | 36.78 | 37.19 | 36.13 | 36.79 | 15.92 | qfq | 383,734 | 14,068,239 | 0.99% |
| 2023-08-23 | 37.18 | 37.34 | 36.43 | 36.43 | 15.77 | qfq | 410,720 | 15,062,021 | -2.46% |
| 2023-08-22 | 39.17 | 39.25 | 36.58 | 37.35 | 16.17 | qfq | 988,660 | 37,035,109 | -3.54% |
| 2023-08-21 | 38.19 | 40.33 | 38.19 | 38.72 | 16.76 | qfq | 1,414,540 | 55,550,536 | 2.30% |
| 2023-08-18 | 38.88 | 38.88 | 37.81 | 37.85 | 16.38 | qfq | 334,900 | 12,845,572 | -1.69% |
| 2023-08-17 | 39.20 | 39.33 | 37.72 | 38.50 | 16.67 | qfq | 776,360 | 29,820,726 | -2.16% |
| 2023-08-16 | 38.58 | 40.19 | 38.50 | 39.35 | 17.03 | qfq | 993,600 | 39,123,582 | 1.44% |
| 2023-08-15 | 37.72 | 39.12 | 37.70 | 38.79 | 16.79 | qfq | 525,100 | 20,303,003 | 2.84% |
| 2023-08-14 | 38.05 | 38.82 | 37.10 | 37.72 | 16.33 | qfq | 502,715 | 19,025,104 | -0.71% |
| 2023-08-11 | 38.12 | 38.55 | 37.86 | 37.99 | 16.44 | qfq | 261,960 | 9,997,746 | -0.99% |
| 2023-08-10 | 37.81 | 38.45 | 37.78 | 38.37 | 16.61 | qfq | 462,300 | 17,573,247 | 1.05% |
| 2023-08-09 | 38.53 | 38.67 | 37.70 | 37.97 | 16.44 | qfq | 434,700 | 16,540,750 | -1.38% |
| 2023-08-08 | 38.92 | 39.01 | 38.40 | 38.50 | 16.67 | qfq | 493,200 | 19,027,187 | -1.71% |
| 2023-08-07 | 39.12 | 39.40 | 38.81 | 39.17 | 16.96 | qfq | 454,586 | 17,762,492 | -0.25% |
| 2023-08-04 | 40.37 | 40.60 | 39.12 | 39.27 | 17.00 | qfq | 806,520 | 31,995,343 | -1.78% |
| 2023-08-03 | 40.09 | 40.97 | 39.68 | 39.98 | 17.31 | qfq | 560,833 | 22,525,593 | -1.02% |
| 2023-08-02 | 40.16 | 41.20 | 39.77 | 40.39 | 17.48 | qfq | 549,080 | 22,213,407 | 0.60% |
| 2023-08-01 | 41.15 | 41.80 | 39.94 | 40.15 | 17.38 | qfq | 1,372,980 | 55,619,699 | -3.65% |
| 2023-07-31 | 41.97 | 42.04 | 40.56 | 41.67 | 18.04 | qfq | 1,492,378 | 61,417,306 | -1.40% |
| 2023-07-28 | 39.90 | 43.00 | 39.81 | 42.26 | 18.29 | qfq | 1,769,298 | 74,316,829 | 6.91% |
| 2023-07-27 | 40.00 | 40.49 | 39.45 | 39.53 | 17.11 | qfq | 501,660 | 20,002,680 | -1.64% |
| 2023-07-26 | 41.11 | 41.20 | 39.91 | 40.19 | 17.40 | qfq | 605,164 | 24,443,193 | -2.95% |
| 2023-07-25 | 40.58 | 41.88 | 40.53 | 41.41 | 17.92 | qfq | 921,418 | 37,983,822 | 2.05% |
| 2023-07-24 | 40.97 | 41.24 | 39.62 | 40.58 | 17.57 | qfq | 690,000 | 27,956,208 | 0.45% |
| 2023-07-21 | 40.53 | 40.77 | 40.13 | 40.40 | 17.49 | qfq | 944,260 | 38,177,420 | -0.96% |
| 2023-07-20 | 41.76 | 41.95 | 40.60 | 40.79 | 17.66 | qfq | 1,232,932 | 50,781,900 | -1.92% |
| 2023-07-19 | 41.11 | 41.80 | 40.57 | 41.59 | 18.00 | qfq | 1,817,958 | 75,144,361 | 1.19% |
| 2023-07-18 | 38.30 | 41.93 | 38.13 | 41.10 | 17.79 | qfq | 2,894,060 | 117,300,562 | 7.14% |