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
锐捷网络301165.SZ
最近收盘价96.092026-07-17
最近交易日2026-07-17
成交量（股）27,538,714
成交额（元）2,750,686,291
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-15 | 2026-05-25 | cash_dividend | 0.525 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-15 | 2026-05-25 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-27 | 2025-06-04 | cash_dividend | 0.606 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-27 | 2025-06-04 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-27 | 2024-06-04 | cash_dividend | 0.56 | — | — | — | 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 | 101.67 | 106.60 | 93.90 | 96.09 | 96.09 | qfq | 27,538,714 | 2,750,686,291 | -7.62% |
| 2026-07-16 | 96.30 | 107.75 | 96.30 | 104.02 | 104.02 | qfq | 28,079,313 | 2,911,879,768 | 3.30% |
| 2026-07-15 | 98.03 | 103.88 | 96.90 | 100.70 | 100.70 | qfq | 29,734,080 | 2,988,708,631 | 1.90% |
| 2026-07-14 | 106.09 | 109.94 | 92.26 | 98.82 | 98.82 | qfq | 39,839,572 | 3,888,019,478 | -5.78% |
| 2026-07-13 | 104.66 | 111.85 | 101.51 | 104.88 | 104.88 | qfq | 32,512,149 | 3,479,752,820 | 1.23% |
| 2026-07-10 | 108.10 | 114.99 | 103.60 | 103.61 | 103.61 | qfq | 40,174,904 | 4,349,731,615 | -5.10% |
| 2026-07-09 | 102.95 | 109.20 | 100.00 | 109.18 | 109.18 | qfq | 32,218,866 | 3,369,310,028 | 3.49% |
| 2026-07-08 | 100.02 | 109.40 | 100.02 | 105.50 | 105.50 | qfq | 37,333,536 | 3,943,953,798 | 11.63% |
| 2026-07-07 | 100.88 | 102.50 | 93.63 | 94.51 | 94.51 | qfq | 33,639,393 | 3,268,293,414 | -7.34% |
| 2026-07-06 | 96.78 | 107.99 | 93.13 | 102.00 | 102.00 | qfq | 46,691,843 | 4,678,950,163 | 7.49% |
| 2026-07-03 | 102.30 | 102.30 | 94.40 | 94.89 | 94.89 | qfq | 47,681,589 | 4,703,202,412 | 11.31% |
| 2026-07-02 | 85.06 | 90.15 | 82.84 | 85.25 | 85.25 | qfq | 31,400,357 | 2,731,764,490 | -0.78% |
| 2026-07-01 | 85.27 | 91.50 | 84.30 | 85.92 | 85.92 | qfq | 40,330,811 | 3,545,748,277 | 6.80% |
| 2026-06-30 | 68.70 | 80.45 | 68.70 | 80.45 | 80.45 | qfq | 22,225,793 | 1,725,891,761 | 20.00% |
| 2026-06-29 | 63.43 | 67.13 | 62.68 | 67.04 | 67.04 | qfq | 13,437,887 | 874,557,345 | 5.57% |
| 2026-06-26 | 66.00 | 66.16 | 62.58 | 63.50 | 63.50 | qfq | 11,549,132 | 741,832,813 | -5.53% |
| 2026-06-25 | 66.58 | 68.00 | 65.09 | 67.22 | 67.22 | qfq | 12,072,229 | 807,141,490 | 0.64% |
| 2026-06-24 | 63.25 | 67.17 | 63.25 | 66.79 | 66.79 | qfq | 10,287,447 | 672,221,226 | 3.78% |
| 2026-06-23 | 66.99 | 67.38 | 63.88 | 64.36 | 64.36 | qfq | 9,396,425 | 615,007,874 | -4.48% |
| 2026-06-22 | 67.91 | 68.90 | 65.28 | 67.38 | 67.38 | qfq | 12,764,901 | 857,974,201 | -0.62% |
| 2026-06-18 | 64.90 | 68.77 | 64.81 | 67.80 | 67.80 | qfq | 12,483,197 | 841,022,730 | 3.69% |
| 2026-06-17 | 63.00 | 66.45 | 62.57 | 65.39 | 65.39 | qfq | 11,466,590 | 746,027,398 | 2.35% |
| 2026-06-16 | 63.81 | 64.56 | 62.50 | 63.89 | 63.89 | qfq | 11,803,943 | 750,578,443 | -0.03% |
| 2026-06-15 | 58.00 | 64.50 | 57.80 | 63.91 | 63.91 | qfq | 18,824,277 | 1,174,213,363 | 14.12% |
| 2026-06-12 | 57.83 | 58.38 | 55.85 | 56.00 | 56.00 | qfq | 9,991,389 | 571,438,424 | -1.23% |
| 2026-06-11 | 58.05 | 58.55 | 56.20 | 56.70 | 56.70 | qfq | 7,835,641 | 446,983,717 | -3.14% |
| 2026-06-10 | 58.00 | 61.13 | 57.50 | 58.54 | 58.54 | qfq | 9,836,662 | 581,264,549 | -0.95% |
| 2026-06-09 | 58.71 | 59.17 | 57.58 | 59.10 | 59.10 | qfq | 9,014,607 | 527,438,461 | 2.43% |
| 2026-06-08 | 61.00 | 61.90 | 57.08 | 57.70 | 57.70 | qfq | 16,360,489 | 968,329,690 | -9.50% |
| 2026-06-05 | 63.90 | 67.09 | 63.31 | 63.76 | 63.76 | qfq | 11,447,056 | 747,100,699 | -1.53% |
| 2026-06-04 | 64.64 | 65.56 | 64.30 | 64.75 | 64.75 | qfq | 9,793,143 | 635,295,757 | -2.41% |
| 2026-06-03 | 65.46 | 69.88 | 65.15 | 66.35 | 66.35 | qfq | 19,404,959 | 1,313,188,301 | 4.14% |
| 2026-06-02 | 61.81 | 64.40 | 60.55 | 63.71 | 63.71 | qfq | 10,665,559 | 669,666,738 | 3.76% |
| 2026-06-01 | 65.05 | 67.69 | 61.25 | 61.40 | 61.40 | qfq | 12,242,203 | 777,353,272 | -4.75% |
| 2026-05-29 | 67.30 | 68.23 | 63.86 | 64.46 | 64.46 | qfq | 11,237,096 | 735,136,378 | -3.63% |
| 2026-05-28 | 66.31 | 67.77 | 64.00 | 66.89 | 66.89 | qfq | 13,892,595 | 920,662,959 | 0.53% |
| 2026-05-27 | 68.63 | 70.58 | 66.00 | 66.54 | 66.54 | qfq | 12,018,040 | 820,464,270 | -2.95% |
| 2026-05-26 | 71.00 | 71.66 | 67.51 | 68.56 | 68.56 | qfq | 15,149,733 | 1,049,781,542 | -4.78% |
| 2026-05-25 | 70.00 | 72.19 | 68.08 | 72.00 | 72.00 | qfq | 17,008,196 | 1,202,811,283 | -26.90% |
| 2026-05-22 | 92.94 | 100.79 | 92.00 | 98.49 | 69.97 | qfq | 12,813,784 | 1,236,467,513 | 6.35% |
| 2026-05-21 | 100.00 | 102.93 | 92.10 | 92.61 | 65.80 | qfq | 12,928,499 | 1,264,546,614 | -6.06% |
| 2026-05-20 | 98.05 | 100.47 | 96.32 | 98.58 | 70.04 | qfq | 7,793,293 | 766,287,485 | -0.90% |
| 2026-05-19 | 94.50 | 100.20 | 90.50 | 99.48 | 70.68 | qfq | 11,923,991 | 1,133,087,542 | 4.50% |
| 2026-05-18 | 94.91 | 97.50 | 94.43 | 95.20 | 67.64 | qfq | 9,013,399 | 864,979,981 | -0.29% |
| 2026-05-15 | 100.04 | 103.86 | 94.70 | 95.48 | 67.84 | qfq | 13,807,469 | 1,367,714,923 | -2.19% |
| 2026-05-14 | 108.50 | 110.33 | 97.53 | 97.62 | 69.36 | qfq | 17,380,667 | 1,774,222,088 | -6.13% |
| 2026-05-13 | 100.14 | 104.43 | 98.50 | 103.99 | 73.88 | qfq | 10,924,261 | 1,116,071,030 | 1.27% |
| 2026-05-12 | 103.00 | 104.20 | 99.91 | 102.69 | 72.96 | qfq | 12,429,954 | 1,268,977,361 | 0.38% |
| 2026-05-11 | 101.15 | 105.42 | 98.58 | 102.30 | 72.68 | qfq | 13,217,484 | 1,353,239,964 | 2.94% |
| 2026-05-08 | 98.40 | 100.92 | 96.90 | 99.38 | 70.61 | qfq | 10,154,977 | 1,004,676,285 | 0.38% |
| 2026-05-07 | 102.03 | 102.04 | 98.82 | 99.00 | 70.34 | qfq | 11,694,650 | 1,164,882,056 | -2.58% |
| 2026-05-06 | 96.01 | 103.64 | 96.01 | 101.62 | 72.20 | qfq | 17,666,059 | 1,769,596,580 | 9.36% |
| 2026-04-30 | 92.03 | 96.33 | 89.05 | 92.92 | 66.02 | qfq | 11,951,253 | 1,108,981,261 | 1.50% |
| 2026-04-29 | 91.81 | 95.58 | 91.52 | 91.55 | 65.04 | qfq | 10,656,379 | 988,710,292 | -1.75% |
| 2026-04-28 | 98.00 | 98.95 | 92.50 | 93.18 | 66.20 | qfq | 10,485,656 | 988,375,841 | -5.86% |
| 2026-04-27 | 100.67 | 101.96 | 96.75 | 98.98 | 70.32 | qfq | 12,790,703 | 1,263,047,205 | -1.61% |
| 2026-04-24 | 92.30 | 102.50 | 89.00 | 100.60 | 71.47 | qfq | 17,595,866 | 1,692,924,156 | 8.99% |
| 2026-04-23 | 96.00 | 96.62 | 91.80 | 92.30 | 65.58 | qfq | 9,275,246 | 867,519,666 | -3.59% |
| 2026-04-22 | 92.82 | 98.00 | 91.50 | 95.74 | 68.02 | qfq | 12,507,086 | 1,185,292,943 | 2.96% |
| 2026-04-21 | 93.10 | 93.53 | 89.00 | 92.99 | 66.07 | qfq | 15,406,198 | 1,406,487,180 | -6.57% |
| 2026-04-20 | 96.50 | 100.37 | 95.81 | 99.53 | 70.71 | qfq | 13,341,625 | 1,316,555,029 | 3.71% |
| 2026-04-17 | 94.33 | 98.00 | 93.98 | 95.97 | 68.18 | qfq | 9,291,182 | 894,121,405 | 0.44% |
| 2026-04-16 | 93.27 | 97.50 | 93.01 | 95.55 | 67.89 | qfq | 10,557,371 | 1,009,036,973 | 2.17% |
| 2026-04-15 | 93.01 | 96.50 | 92.41 | 93.52 | 66.44 | qfq | 11,975,814 | 1,131,414,092 | 0.60% |
| 2026-04-14 | 92.51 | 93.99 | 91.01 | 92.96 | 66.05 | qfq | 7,722,606 | 713,973,459 | 0.76% |
| 2026-04-13 | 89.46 | 94.88 | 89.11 | 92.26 | 65.55 | qfq | 8,698,841 | 804,815,224 | 2.01% |
| 2026-04-10 | 92.30 | 92.80 | 90.32 | 90.44 | 64.26 | qfq | 8,482,192 | 774,749,666 | -1.81% |
| 2026-04-09 | 89.60 | 93.16 | 89.60 | 92.11 | 65.44 | qfq | 9,074,532 | 831,105,480 | -0.26% |
| 2026-04-08 | 87.33 | 92.50 | 86.10 | 92.35 | 65.61 | qfq | 16,050,272 | 1,438,286,870 | 7.63% |
| 2026-04-07 | 80.66 | 87.00 | 80.60 | 85.80 | 60.96 | qfq | 12,652,208 | 1,072,069,359 | 6.41% |
| 2026-04-03 | 81.00 | 82.48 | 80.34 | 80.63 | 57.29 | qfq | 6,138,111 | 498,531,985 | 0.36% |
| 2026-04-02 | 81.13 | 83.93 | 79.15 | 80.34 | 57.08 | qfq | 6,897,480 | 560,073,761 | -1.48% |
| 2026-04-01 | 78.58 | 82.70 | 78.50 | 81.55 | 57.94 | qfq | 9,173,185 | 741,902,743 | 6.52% |
| 2026-03-31 | 79.04 | 79.95 | 76.09 | 76.56 | 54.39 | qfq | 7,530,158 | 584,657,570 | -3.95% |
| 2026-03-30 | 77.70 | 80.49 | 76.13 | 79.71 | 56.63 | qfq | 10,245,768 | 801,202,243 | -2.86% |
| 2026-03-27 | 81.22 | 83.94 | 79.41 | 82.06 | 58.30 | qfq | 7,869,561 | 641,904,385 | -0.51% |
| 2026-03-26 | 84.46 | 86.70 | 81.71 | 82.48 | 58.60 | qfq | 6,763,945 | 567,869,934 | -3.42% |
| 2026-03-25 | 83.27 | 87.29 | 83.27 | 85.40 | 60.67 | qfq | 9,009,173 | 771,341,704 | 4.24% |
| 2026-03-24 | 80.97 | 82.74 | 78.83 | 81.93 | 58.21 | qfq | 8,992,734 | 728,054,800 | 2.32% |
| 2026-03-23 | 83.63 | 85.60 | 79.19 | 80.07 | 56.89 | qfq | 8,500,237 | 695,565,414 | -6.46% |
| 2026-03-20 | 89.95 | 91.76 | 85.51 | 85.60 | 60.82 | qfq | 9,462,361 | 830,089,999 | -3.46% |
| 2026-03-19 | 87.95 | 92.88 | 87.00 | 88.67 | 63.00 | qfq | 8,987,985 | 804,911,106 | -1.30% |
| 2026-03-18 | 82.60 | 91.00 | 81.24 | 89.84 | 63.83 | qfq | 13,067,105 | 1,124,341,626 | 9.80% |
| 2026-03-17 | 90.00 | 90.21 | 81.70 | 81.82 | 58.13 | qfq | 11,045,463 | 931,019,670 | -8.40% |
| 2026-03-16 | 91.87 | 92.11 | 87.65 | 89.32 | 63.46 | qfq | 6,767,202 | 601,571,848 | -2.85% |
| 2026-03-13 | 95.19 | 95.54 | 91.40 | 91.94 | 65.32 | qfq | 9,783,126 | 913,883,710 | -4.82% |
| 2026-03-12 | 93.17 | 100.98 | 92.65 | 96.60 | 68.63 | qfq | 16,742,738 | 1,622,625,184 | 3.16% |
| 2026-03-11 | 88.30 | 96.76 | 87.25 | 93.64 | 66.53 | qfq | 18,424,740 | 1,690,884,601 | 6.04% |
| 2026-03-10 | 84.26 | 89.20 | 84.21 | 88.31 | 62.74 | qfq | 10,850,518 | 951,033,899 | 6.86% |
| 2026-03-09 | 83.50 | 84.00 | 77.00 | 82.64 | 58.71 | qfq | 8,967,150 | 714,206,712 | -2.78% |
| 2026-03-06 | 85.05 | 86.93 | 84.05 | 85.00 | 60.39 | qfq | 4,216,887 | 359,492,993 | -0.79% |
| 2026-03-05 | 87.90 | 88.17 | 84.00 | 85.68 | 60.87 | qfq | 6,466,402 | 556,554,422 | 1.25% |
| 2026-03-04 | 84.25 | 88.74 | 84.10 | 84.62 | 60.12 | qfq | 6,477,848 | 554,962,115 | -0.70% |
| 2026-03-03 | 90.89 | 90.89 | 84.91 | 85.22 | 60.55 | qfq | 7,717,746 | 675,126,357 | -6.37% |
| 2026-03-02 | 88.93 | 94.08 | 88.51 | 91.02 | 64.67 | qfq | 10,416,670 | 951,373,082 | 0.29% |
| 2026-02-27 | 87.72 | 93.18 | 86.23 | 90.76 | 64.48 | qfq | 10,833,284 | 975,019,306 | 1.77% |
| 2026-02-26 | 84.22 | 91.88 | 84.22 | 89.18 | 63.36 | qfq | 14,597,370 | 1,290,929,890 | 5.93% |
| 2026-02-25 | 85.92 | 86.23 | 82.73 | 84.19 | 59.82 | qfq | 7,767,460 | 653,148,211 | -1.05% |
| 2026-02-24 | 85.01 | 88.50 | 82.75 | 85.08 | 60.45 | qfq | 12,875,434 | 1,103,592,432 | 2.65% |
| 2026-02-13 | 83.54 | 85.85 | 82.28 | 82.88 | 58.88 | qfq | 8,250,094 | 694,163,837 | -1.98% |
| 2026-02-12 | 77.40 | 85.48 | 77.00 | 84.55 | 60.07 | qfq | 15,933,928 | 1,304,510,380 | 10.01% |
| 2026-02-11 | 77.00 | 79.90 | 76.68 | 76.86 | 54.61 | qfq | 4,895,563 | 381,106,937 | -1.21% |
| 2026-02-10 | 77.85 | 80.88 | 77.10 | 77.80 | 55.28 | qfq | 9,202,747 | 727,196,393 | 0.93% |
| 2026-02-09 | 75.30 | 79.65 | 74.77 | 77.08 | 54.76 | qfq | 9,263,305 | 714,276,650 | 5.33% |
| 2026-02-06 | 72.58 | 74.00 | 71.51 | 73.18 | 51.99 | qfq | 4,772,279 | 348,019,782 | -0.38% |
| 2026-02-05 | 75.16 | 76.19 | 73.01 | 73.46 | 52.19 | qfq | 6,656,031 | 493,483,012 | -4.14% |
| 2026-02-04 | 79.11 | 79.50 | 75.08 | 76.63 | 54.44 | qfq | 8,198,819 | 626,435,982 | -4.96% |
| 2026-02-03 | 79.00 | 81.93 | 78.02 | 80.63 | 57.29 | qfq | 8,892,090 | 714,104,335 | 4.03% |
| 2026-02-02 | 80.26 | 81.72 | 77.40 | 77.51 | 55.07 | qfq | 6,016,000 | 477,906,173 | -4.51% |
| 2026-01-30 | 77.67 | 83.16 | 76.76 | 81.17 | 57.67 | qfq | 8,760,407 | 702,894,453 | 3.74% |
| 2026-01-29 | 82.33 | 82.33 | 78.22 | 78.24 | 55.59 | qfq | 8,158,714 | 652,144,360 | -4.98% |
| 2026-01-28 | 86.90 | 86.90 | 81.88 | 82.34 | 58.50 | qfq | 7,577,371 | 629,883,830 | -3.40% |
| 2026-01-27 | 84.18 | 85.70 | 80.39 | 85.24 | 60.56 | qfq | 12,340,315 | 1,028,952,485 | -1.34% |
| 2026-01-26 | 78.00 | 86.92 | 78.00 | 86.40 | 61.39 | qfq | 22,256,054 | 1,856,439,893 | 12.96% |
| 2026-01-23 | 76.60 | 76.88 | 75.20 | 76.49 | 54.34 | qfq | 6,768,852 | 515,905,120 | -0.39% |
| 2026-01-22 | 75.96 | 78.37 | 75.80 | 76.79 | 54.56 | qfq | 6,418,149 | 493,067,655 | 1.76% |
| 2026-01-21 | 73.70 | 75.85 | 73.45 | 75.46 | 53.61 | qfq | 6,144,851 | 462,051,852 | 1.49% |
| 2026-01-20 | 76.06 | 77.00 | 73.78 | 74.35 | 52.82 | qfq | 8,339,926 | 627,118,022 | -2.29% |
| 2026-01-19 | 85.74 | 85.74 | 75.60 | 76.09 | 54.06 | qfq | 21,972,128 | 1,726,989,644 | -12.14% |
| 2026-01-16 | 85.45 | 87.30 | 84.24 | 86.60 | 61.53 | qfq | 9,650,871 | 825,783,082 | 1.32% |
| 2026-01-15 | 88.50 | 89.90 | 84.02 | 85.47 | 60.72 | qfq | 11,297,733 | 969,860,770 | -3.58% |
| 2026-01-14 | 83.70 | 90.29 | 83.38 | 88.64 | 62.98 | qfq | 18,359,400 | 1,600,729,706 | 6.78% |
| 2026-01-13 | 89.79 | 89.85 | 82.66 | 83.01 | 58.98 | qfq | 12,869,757 | 1,087,960,192 | -6.60% |
| 2026-01-12 | 85.86 | 90.69 | 85.86 | 88.88 | 63.15 | qfq | 18,564,360 | 1,649,135,468 | 3.55% |
| 2026-01-09 | 84.72 | 87.28 | 81.70 | 85.83 | 60.98 | qfq | 15,479,561 | 1,297,967,303 | 0.40% |
| 2026-01-08 | 87.28 | 89.16 | 84.50 | 85.49 | 60.74 | qfq | 8,680,435 | 750,711,951 | -2.53% |
| 2026-01-07 | 86.39 | 89.26 | 85.93 | 87.71 | 62.32 | qfq | 8,067,767 | 708,383,603 | 1.59% |
| 2026-01-06 | 89.16 | 89.20 | 85.10 | 86.34 | 61.34 | qfq | 10,663,556 | 924,277,252 | -4.05% |
| 2026-01-05 | 89.18 | 91.90 | 88.02 | 89.98 | 63.93 | qfq | 9,205,138 | 827,585,263 | 1.33% |
| 2025-12-31 | 89.65 | 90.95 | 87.04 | 88.80 | 63.09 | qfq | 7,491,509 | 667,223,925 | -0.73% |
| 2025-12-30 | 86.71 | 92.80 | 86.52 | 89.45 | 63.55 | qfq | 11,428,007 | 1,032,791,836 | 1.08% |
| 2025-12-29 | 82.50 | 91.00 | 82.50 | 88.49 | 62.87 | qfq | 16,616,884 | 1,471,024,500 | 6.87% |
| 2025-12-26 | 81.70 | 84.50 | 80.52 | 82.80 | 58.83 | qfq | 8,248,197 | 682,343,433 | 0.38% |
| 2025-12-25 | 83.20 | 83.27 | 80.32 | 82.49 | 58.61 | qfq | 6,841,864 | 560,305,673 | -0.88% |
| 2025-12-24 | 84.60 | 84.83 | 82.13 | 83.22 | 59.13 | qfq | 10,090,708 | 837,056,775 | -1.63% |
| 2025-12-23 | 81.69 | 86.50 | 80.80 | 84.60 | 60.11 | qfq | 13,182,991 | 1,108,269,054 | 3.56% |
| 2025-12-22 | 79.98 | 82.50 | 79.50 | 81.69 | 58.04 | qfq | 9,265,533 | 753,025,229 | 3.65% |
| 2025-12-19 | 81.39 | 81.90 | 78.30 | 78.81 | 55.99 | qfq | 6,959,150 | 553,378,680 | -2.21% |
| 2025-12-18 | 82.04 | 83.15 | 80.53 | 80.59 | 57.26 | qfq | 8,504,693 | 692,576,986 | -3.51% |
| 2025-12-17 | 77.59 | 85.10 | 77.36 | 83.52 | 59.34 | qfq | 12,969,273 | 1,048,207,942 | 7.84% |
| 2025-12-16 | 78.51 | 79.50 | 76.00 | 77.45 | 55.03 | qfq | 8,368,614 | 645,533,016 | -1.74% |
| 2025-12-15 | 82.04 | 83.25 | 78.30 | 78.82 | 56.00 | qfq | 11,058,277 | 890,866,822 | -5.64% |
| 2025-12-12 | 81.13 | 85.92 | 79.78 | 83.53 | 59.35 | qfq | 14,596,281 | 1,215,404,804 | 1.94% |
| 2025-12-11 | 86.98 | 86.98 | 81.85 | 81.94 | 58.22 | qfq | 9,646,621 | 808,169,705 | -5.79% |
| 2025-12-10 | 86.00 | 87.25 | 84.19 | 86.98 | 61.80 | qfq | 13,100,163 | 1,122,213,774 | -1.22% |
| 2025-12-09 | 85.54 | 89.92 | 84.50 | 88.05 | 62.56 | qfq | 23,308,117 | 2,031,316,715 | 7.38% |
| 2025-12-08 | 73.16 | 83.80 | 73.10 | 82.00 | 58.26 | qfq | 19,324,294 | 1,537,147,521 | 11.23% |
| 2025-12-05 | 72.80 | 74.38 | 72.30 | 73.72 | 52.38 | qfq | 5,274,929 | 387,818,053 | 1.08% |
| 2025-12-04 | 73.07 | 73.89 | 71.81 | 72.93 | 51.82 | qfq | 4,853,110 | 353,552,715 | -0.34% |
| 2025-12-03 | 75.11 | 75.99 | 73.02 | 73.18 | 51.99 | qfq | 6,630,585 | 490,882,626 | -3.07% |
| 2025-12-02 | 74.82 | 76.10 | 74.16 | 75.50 | 53.64 | qfq | 6,924,090 | 519,643,681 | 0.31% |
| 2025-12-01 | 74.05 | 76.88 | 72.93 | 75.27 | 53.48 | qfq | 8,733,092 | 652,152,378 | 1.65% |
| 2025-11-28 | 73.31 | 74.88 | 72.06 | 74.05 | 52.61 | qfq | 6,424,798 | 474,038,840 | 0.47% |
| 2025-11-27 | 73.26 | 76.29 | 73.24 | 73.70 | 52.36 | qfq | 8,184,710 | 611,355,252 | -0.41% |
| 2025-11-26 | 73.00 | 75.68 | 72.00 | 74.00 | 52.58 | qfq | 11,605,045 | 861,245,642 | 0.35% |
| 2025-11-25 | 69.96 | 74.41 | 69.96 | 73.74 | 52.39 | qfq | 12,762,101 | 933,011,447 | 5.99% |
| 2025-11-24 | 66.41 | 70.68 | 66.36 | 69.57 | 49.43 | qfq | 10,463,673 | 722,501,796 | 5.01% |
| 2025-11-21 | 67.04 | 68.15 | 65.00 | 66.25 | 47.07 | qfq | 5,553,592 | 371,197,884 | -3.11% |
| 2025-11-20 | 69.00 | 70.39 | 67.76 | 68.38 | 48.58 | qfq | 4,660,660 | 319,486,230 | 0.22% |
| 2025-11-19 | 68.76 | 69.86 | 67.82 | 68.23 | 48.48 | qfq | 4,256,320 | 292,596,925 | -0.68% |
| 2025-11-18 | 68.20 | 69.86 | 67.58 | 68.70 | 48.81 | qfq | 4,052,354 | 279,225,936 | 0.03% |
| 2025-11-17 | 68.44 | 69.26 | 68.03 | 68.68 | 48.80 | qfq | 3,455,556 | 237,172,391 | 0.09% |
| 2025-11-14 | 69.50 | 70.06 | 68.34 | 68.62 | 48.75 | qfq | 3,703,523 | 256,076,280 | -1.82% |
| 2025-11-13 | 68.91 | 69.97 | 68.80 | 69.89 | 49.66 | qfq | 3,462,409 | 240,131,006 | 1.22% |
| 2025-11-12 | 69.62 | 69.93 | 68.40 | 69.05 | 49.06 | qfq | 3,361,249 | 232,264,923 | -1.26% |
| 2025-11-11 | 72.39 | 72.75 | 69.72 | 69.93 | 49.68 | qfq | 4,786,641 | 338,392,880 | -2.63% |
| 2025-11-10 | 73.48 | 73.96 | 70.85 | 71.82 | 51.03 | qfq | 5,101,368 | 365,963,048 | -1.80% |
| 2025-11-07 | 72.39 | 74.20 | 72.12 | 73.14 | 51.96 | qfq | 6,088,363 | 446,103,725 | -0.16% |
| 2025-11-06 | 70.84 | 74.19 | 70.84 | 73.26 | 52.05 | qfq | 9,390,890 | 686,889,864 | 4.03% |
| 2025-11-05 | 70.30 | 71.00 | 69.50 | 70.42 | 50.03 | qfq | 5,385,968 | 378,690,729 | -1.21% |
| 2025-11-04 | 73.20 | 73.20 | 70.44 | 71.28 | 50.64 | qfq | 6,559,067 | 468,403,768 | -2.70% |
| 2025-11-03 | 73.80 | 73.99 | 71.88 | 73.26 | 52.05 | qfq | 6,747,567 | 491,086,873 | -1.41% |
| 2025-10-31 | 75.37 | 75.74 | 74.16 | 74.31 | 52.80 | qfq | 6,125,652 | 458,314,156 | -1.45% |
| 2025-10-30 | 78.60 | 78.78 | 75.40 | 75.40 | 53.57 | qfq | 8,204,860 | 626,825,510 | -4.36% |
| 2025-10-29 | 77.45 | 79.00 | 75.67 | 78.84 | 56.01 | qfq | 8,125,514 | 628,643,963 | 2.58% |
| 2025-10-28 | 78.00 | 78.60 | 76.28 | 76.86 | 54.61 | qfq | 10,598,003 | 817,976,741 | -2.36% |
| 2025-10-27 | 80.22 | 80.75 | 77.21 | 78.72 | 55.93 | qfq | 10,305,638 | 811,704,412 | 0.42% |
| 2025-10-24 | 77.36 | 78.51 | 76.18 | 78.39 | 55.69 | qfq | 8,827,033 | 683,338,557 | 2.19% |
| 2025-10-23 | 76.64 | 77.24 | 74.00 | 76.71 | 54.50 | qfq | 11,128,409 | 838,680,126 | -1.02% |
| 2025-10-22 | 80.00 | 80.00 | 75.60 | 77.50 | 55.06 | qfq | 16,194,366 | 1,254,143,127 | -9.67% |
| 2025-10-21 | 83.58 | 86.17 | 83.56 | 85.80 | 60.96 | qfq | 7,759,292 | 661,893,108 | 2.68% |
| 2025-10-20 | 83.94 | 85.72 | 82.07 | 83.56 | 59.37 | qfq | 8,721,041 | 727,822,796 | -1.11% |
| 2025-10-17 | 84.90 | 87.08 | 82.63 | 84.50 | 60.04 | qfq | 9,071,510 | 770,088,061 | 1.44% |
| 2025-10-16 | 84.00 | 85.09 | 82.55 | 83.30 | 59.18 | qfq | 4,761,576 | 399,226,454 | -0.90% |
| 2025-10-15 | 83.36 | 84.31 | 81.50 | 84.06 | 59.72 | qfq | 4,539,338 | 376,742,104 | 0.95% |
| 2025-10-14 | 87.00 | 88.20 | 82.80 | 83.27 | 59.16 | qfq | 6,801,029 | 578,562,610 | -3.05% |
| 2025-10-13 | 81.62 | 86.38 | 81.62 | 85.89 | 61.02 | qfq | 6,987,446 | 593,431,581 | -2.28% |
| 2025-10-10 | 90.74 | 91.17 | 86.95 | 87.89 | 62.44 | qfq | 8,027,200 | 714,103,600 | -4.39% |
| 2025-10-09 | 90.20 | 95.65 | 90.20 | 91.93 | 65.31 | qfq | 12,724,661 | 1,192,202,404 | 2.82% |
| 2025-09-30 | 90.47 | 93.50 | 88.90 | 89.41 | 63.52 | qfq | 7,298,245 | 661,150,468 | 0.02% |
| 2025-09-29 | 89.38 | 91.50 | 88.60 | 89.39 | 63.51 | qfq | 7,812,741 | 700,192,599 | -1.11% |
| 2025-09-26 | 94.01 | 96.16 | 90.30 | 90.39 | 64.22 | qfq | 10,000,622 | 922,499,551 | -5.60% |
| 2025-09-25 | 95.98 | 98.85 | 94.13 | 95.75 | 68.03 | qfq | 13,623,266 | 1,321,495,836 | 1.84% |
| 2025-09-24 | 89.97 | 94.89 | 89.04 | 94.02 | 66.80 | qfq | 10,261,022 | 945,977,193 | 1.87% |
| 2025-09-23 | 96.48 | 98.50 | 88.59 | 92.29 | 65.57 | qfq | 12,801,830 | 1,192,690,726 | -2.19% |
| 2025-09-22 | 90.55 | 94.77 | 90.30 | 94.36 | 67.04 | qfq | 10,566,359 | 985,996,736 | 3.39% |
| 2025-09-19 | 94.01 | 96.50 | 90.39 | 91.27 | 64.85 | qfq | 11,418,060 | 1,065,873,970 | -1.71% |
| 2025-09-18 | 91.18 | 95.28 | 89.28 | 92.86 | 65.98 | qfq | 14,430,553 | 1,341,037,841 | 1.51% |
| 2025-09-17 | 91.00 | 93.00 | 89.51 | 91.48 | 64.99 | qfq | 8,862,425 | 808,814,488 | 0.33% |
| 2025-09-16 | 92.83 | 93.20 | 89.50 | 91.18 | 64.78 | qfq | 9,750,773 | 889,616,640 | -2.17% |
| 2025-09-15 | 89.81 | 95.55 | 87.52 | 93.20 | 66.22 | qfq | 13,446,035 | 1,225,985,332 | 1.14% |
| 2025-09-12 | 88.90 | 94.84 | 87.90 | 92.15 | 65.47 | qfq | 15,025,628 | 1,392,982,794 | 2.77% |
| 2025-09-11 | 85.75 | 91.78 | 84.30 | 89.67 | 63.71 | qfq | 15,934,606 | 1,411,329,063 | 6.18% |
| 2025-09-10 | 84.73 | 85.75 | 83.01 | 84.45 | 60.00 | qfq | 10,535,009 | 891,535,855 | 1.87% |
| 2025-09-09 | 83.33 | 84.80 | 81.73 | 82.90 | 58.90 | qfq | 7,277,646 | 606,073,232 | -1.31% |
| 2025-09-08 | 85.00 | 85.78 | 82.62 | 84.00 | 59.68 | qfq | 10,430,966 | 875,144,649 | -1.50% |
| 2025-09-05 | 82.38 | 85.91 | 80.80 | 85.28 | 60.59 | qfq | 12,575,069 | 1,053,313,529 | 3.60% |
| 2025-09-04 | 90.31 | 91.00 | 80.22 | 82.32 | 58.49 | qfq | 17,803,548 | 1,500,746,860 | -8.85% |
| 2025-09-03 | 90.00 | 92.50 | 86.79 | 90.31 | 64.16 | qfq | 13,627,150 | 1,224,397,443 | -1.34% |
| 2025-09-02 | 100.98 | 102.00 | 89.58 | 91.54 | 65.04 | qfq | 23,043,117 | 2,185,810,216 | -11.65% |
| 2025-09-01 | 93.28 | 106.80 | 92.00 | 103.61 | 73.61 | qfq | 24,119,911 | 2,375,640,206 | 16.02% |
| 2025-08-29 | 92.00 | 92.00 | 87.87 | 89.30 | 63.45 | qfq | 15,020,643 | 1,342,473,068 | -4.70% |
| 2025-08-28 | 88.68 | 94.90 | 88.50 | 93.70 | 66.57 | qfq | 18,200,135 | 1,663,849,953 | 5.65% |
| 2025-08-27 | 89.07 | 93.50 | 88.36 | 88.69 | 63.01 | qfq | 17,175,847 | 1,561,133,569 | -0.27% |
| 2025-08-26 | 91.09 | 92.12 | 88.61 | 88.93 | 63.18 | qfq | 16,321,185 | 1,473,817,090 | -2.36% |
| 2025-08-25 | 95.50 | 98.00 | 89.95 | 91.08 | 64.71 | qfq | 21,530,224 | 1,999,298,634 | 1.03% |
| 2025-08-22 | 81.85 | 94.00 | 80.10 | 90.15 | 64.05 | qfq | 22,932,136 | 1,979,918,327 | 10.97% |
| 2025-08-21 | 83.59 | 83.99 | 80.55 | 81.24 | 57.72 | qfq | 10,215,090 | 834,604,924 | -2.78% |
| 2025-08-20 | 81.00 | 85.00 | 77.00 | 83.56 | 59.37 | qfq | 16,972,062 | 1,391,673,143 | 0.07% |
| 2025-08-19 | 84.77 | 86.66 | 81.84 | 83.50 | 59.32 | qfq | 23,215,953 | 1,937,248,524 | 2.02% |
| 2025-08-18 | 69.00 | 81.85 | 68.68 | 81.85 | 58.15 | qfq | 20,369,655 | 1,576,969,268 | 20.00% |
| 2025-08-15 | 67.01 | 68.48 | 66.51 | 68.21 | 48.46 | qfq | 11,610,820 | 785,255,320 | 1.11% |
| 2025-08-14 | 68.00 | 69.88 | 67.03 | 67.46 | 47.93 | qfq | 14,393,703 | 987,150,850 | -1.03% |
| 2025-08-13 | 68.10 | 68.85 | 66.51 | 68.16 | 48.43 | qfq | 14,600,784 | 987,948,944 | 0.80% |
| 2025-08-12 | 64.90 | 68.66 | 64.10 | 67.62 | 48.04 | qfq | 15,576,639 | 1,033,243,887 | 4.19% |
| 2025-08-11 | 61.77 | 64.94 | 61.66 | 64.90 | 46.11 | qfq | 12,043,789 | 772,197,853 | 4.64% |
| 2025-08-08 | 64.13 | 64.18 | 62.02 | 62.02 | 44.06 | qfq | 7,456,632 | 467,634,801 | -3.37% |
| 2025-08-07 | 63.81 | 67.37 | 62.85 | 64.18 | 45.60 | qfq | 12,761,065 | 827,145,612 | 0.93% |
| 2025-08-06 | 62.00 | 64.19 | 61.68 | 63.59 | 45.18 | qfq | 9,280,660 | 587,251,652 | 2.25% |
| 2025-08-05 | 62.38 | 62.76 | 60.90 | 62.19 | 44.18 | qfq | 8,881,650 | 547,566,451 | 0.19% |
| 2025-08-04 | 61.51 | 62.86 | 61.31 | 62.07 | 44.10 | qfq | 8,282,570 | 512,677,570 | -0.31% |
| 2025-08-01 | 64.66 | 64.80 | 61.00 | 62.26 | 44.23 | qfq | 11,111,788 | 696,204,634 | -1.81% |
| 2025-07-31 | 62.34 | 66.66 | 62.05 | 63.41 | 45.05 | qfq | 17,210,368 | 1,109,463,431 | 2.41% |
| 2025-07-30 | 63.34 | 63.64 | 61.25 | 61.92 | 43.99 | qfq | 8,936,355 | 556,122,853 | -3.49% |
| 2025-07-29 | 61.35 | 64.30 | 61.00 | 64.16 | 45.58 | qfq | 12,127,239 | 763,303,491 | 4.24% |
| 2025-07-28 | 60.83 | 61.96 | 60.82 | 61.55 | 43.73 | qfq | 7,703,741 | 473,454,169 | 1.22% |
| 2025-07-25 | 60.66 | 61.39 | 60.37 | 60.81 | 43.20 | qfq | 6,879,879 | 418,720,985 | 0.48% |
| 2025-07-24 | 63.50 | 63.58 | 60.20 | 60.52 | 43.00 | qfq | 13,744,459 | 840,815,516 | -4.21% |
| 2025-07-23 | 61.00 | 63.25 | 60.75 | 63.18 | 44.89 | qfq | 9,124,192 | 568,439,312 | 2.22% |
| 2025-07-22 | 62.01 | 64.50 | 61.40 | 61.81 | 43.91 | qfq | 10,296,320 | 647,164,173 | -0.85% |
| 2025-07-21 | 62.60 | 63.22 | 61.66 | 62.34 | 44.29 | qfq | 8,356,813 | 521,393,258 | -1.44% |
| 2025-07-18 | 64.09 | 65.50 | 62.86 | 63.25 | 44.94 | qfq | 12,262,304 | 783,268,037 | -1.31% |
| 2025-07-17 | 64.23 | 65.93 | 62.25 | 64.09 | 45.53 | qfq | 14,629,556 | 937,621,362 | 1.38% |
| 2025-07-16 | 62.73 | 66.37 | 62.50 | 63.22 | 44.92 | qfq | 20,283,592 | 1,310,717,562 | 2.53% |
| 2025-07-15 | 58.86 | 63.33 | 58.40 | 61.66 | 43.81 | qfq | 20,781,913 | 1,282,769,075 | 4.14% |
| 2025-07-14 | 64.00 | 64.47 | 58.32 | 59.21 | 42.07 | qfq | 18,469,482 | 1,106,007,660 | -2.53% |
| 2025-07-11 | 59.55 | 61.49 | 58.79 | 60.75 | 43.16 | qfq | 10,090,812 | 605,690,095 | 2.00% |
| 2025-07-10 | 60.50 | 60.80 | 58.88 | 59.56 | 42.32 | qfq | 5,529,578 | 329,273,772 | -1.52% |
| 2025-07-09 | 60.04 | 61.29 | 60.00 | 60.48 | 42.97 | qfq | 7,059,842 | 428,042,916 | -0.84% |
| 2025-07-08 | 56.49 | 62.32 | 56.18 | 60.99 | 43.33 | qfq | 13,499,837 | 812,325,840 | 8.62% |
| 2025-07-07 | 57.43 | 58.16 | 56.00 | 56.15 | 39.89 | qfq | 6,263,200 | 354,433,854 | -3.11% |
| 2025-07-04 | 58.01 | 59.18 | 57.60 | 57.95 | 41.17 | qfq | 5,556,240 | 324,434,288 | -0.70% |
| 2025-07-03 | 57.46 | 58.65 | 56.90 | 58.36 | 41.46 | qfq | 6,104,280 | 352,442,205 | 1.51% |
| 2025-07-02 | 59.66 | 60.00 | 57.17 | 57.49 | 40.85 | qfq | 8,879,698 | 516,595,250 | -4.39% |
| 2025-07-01 | 61.46 | 61.49 | 59.60 | 60.13 | 42.72 | qfq | 9,164,905 | 552,834,826 | -2.16% |
| 2025-06-30 | 60.58 | 62.75 | 60.30 | 61.46 | 43.67 | qfq | 10,520,316 | 647,953,629 | 0.03% |
| 2025-06-27 | 60.24 | 62.54 | 58.78 | 61.44 | 43.65 | qfq | 12,270,815 | 749,657,158 | 0.70% |
| 2025-06-26 | 58.39 | 61.90 | 58.39 | 61.01 | 43.35 | qfq | 18,108,384 | 1,088,724,982 | 4.49% |
| 2025-06-25 | 59.64 | 61.64 | 57.00 | 58.39 | 41.48 | qfq | 22,759,114 | 1,337,849,804 | 4.12% |
| 2025-06-24 | 51.49 | 56.44 | 51.49 | 56.08 | 39.84 | qfq | 19,349,253 | 1,067,913,923 | 9.40% |
| 2025-06-23 | 50.18 | 52.50 | 50.18 | 51.26 | 36.42 | qfq | 6,297,096 | 322,674,007 | 0.79% |
| 2025-06-20 | 50.81 | 52.59 | 50.50 | 50.86 | 36.13 | qfq | 5,303,498 | 272,039,663 | 0.18% |
| 2025-06-19 | 50.90 | 51.88 | 50.58 | 50.77 | 36.07 | qfq | 4,700,056 | 241,036,876 | -0.47% |
| 2025-06-18 | 50.11 | 51.15 | 50.00 | 51.01 | 36.24 | qfq | 4,031,900 | 204,170,482 | 1.25% |
| 2025-06-17 | 51.80 | 51.99 | 50.13 | 50.38 | 35.79 | qfq | 4,831,283 | 244,590,190 | -2.29% |
| 2025-06-16 | 51.00 | 52.99 | 50.80 | 51.56 | 36.63 | qfq | 6,491,932 | 338,266,992 | 0.49% |
| 2025-06-13 | 51.70 | 52.60 | 51.30 | 51.31 | 36.45 | qfq | 7,249,700 | 375,276,707 | -1.57% |
| 2025-06-12 | 51.00 | 52.65 | 50.80 | 52.13 | 37.04 | qfq | 6,740,309 | 351,467,798 | 1.72% |
| 2025-06-11 | 51.21 | 51.49 | 50.80 | 51.25 | 36.41 | qfq | 3,768,900 | 192,960,770 | 0.18% |
| 2025-06-10 | 51.68 | 51.84 | 50.50 | 51.16 | 36.35 | qfq | 6,132,332 | 313,309,225 | -1.62% |
| 2025-06-09 | 52.50 | 52.90 | 51.30 | 52.00 | 36.94 | qfq | 8,552,810 | 444,146,302 | -0.42% |
| 2025-06-06 | 50.80 | 52.50 | 50.29 | 52.22 | 37.10 | qfq | 10,616,376 | 550,104,089 | 2.73% |
| 2025-06-05 | 48.48 | 51.00 | 47.62 | 50.83 | 36.11 | qfq | 9,211,142 | 459,045,782 | 4.83% |
| 2025-06-04 | 48.40 | 49.15 | 47.21 | 48.49 | 34.45 | qfq | 5,427,998 | 264,396,866 | -28.70% |
| 2025-06-03 | 66.65 | 68.01 | 66.40 | 68.01 | 34.21 | qfq | 3,029,744 | 205,118,334 | 1.77% |
| 2025-05-30 | 66.50 | 67.65 | 65.97 | 66.83 | 33.61 | qfq | 2,540,400 | 169,291,925 | -0.16% |
| 2025-05-29 | 65.80 | 67.19 | 65.80 | 66.94 | 33.67 | qfq | 2,619,700 | 174,995,975 | 1.73% |
| 2025-05-28 | 66.54 | 66.82 | 65.80 | 65.80 | 33.09 | qfq | 1,998,077 | 132,248,985 | -0.74% |
| 2025-05-27 | 66.85 | 67.22 | 66.01 | 66.29 | 33.34 | qfq | 2,062,198 | 136,982,687 | -0.84% |
| 2025-05-26 | 66.00 | 66.85 | 65.82 | 66.85 | 33.62 | qfq | 2,095,019 | 139,052,975 | 1.29% |
| 2025-05-23 | 67.08 | 67.37 | 66.00 | 66.00 | 33.20 | qfq | 2,608,056 | 173,815,317 | -1.67% |
| 2025-05-22 | 68.04 | 68.89 | 67.00 | 67.12 | 33.76 | qfq | 2,572,225 | 174,183,943 | -1.50% |
| 2025-05-21 | 69.38 | 69.38 | 68.05 | 68.14 | 34.27 | qfq | 2,693,342 | 185,072,592 | -0.99% |
| 2025-05-20 | 68.86 | 69.50 | 68.66 | 68.82 | 34.61 | qfq | 2,462,836 | 169,928,134 | -0.48% |
| 2025-05-19 | 68.73 | 69.37 | 67.88 | 69.15 | 34.78 | qfq | 2,733,776 | 187,697,397 | 0.44% |
| 2025-05-16 | 68.00 | 69.28 | 67.70 | 68.85 | 34.63 | qfq | 2,841,936 | 195,581,133 | 0.95% |
| 2025-05-15 | 71.05 | 71.10 | 68.08 | 68.20 | 34.30 | qfq | 4,484,428 | 308,956,411 | -4.28% |
| 2025-05-14 | 70.95 | 72.19 | 70.95 | 71.25 | 35.84 | qfq | 3,312,700 | 237,009,070 | 0.45% |
| 2025-05-13 | 73.20 | 73.20 | 70.75 | 70.93 | 35.68 | qfq | 3,511,771 | 251,779,047 | -1.84% |
| 2025-05-12 | 72.05 | 72.65 | 71.65 | 72.26 | 36.34 | qfq | 3,437,466 | 247,858,587 | 0.84% |
| 2025-05-09 | 73.00 | 73.47 | 70.82 | 71.66 | 36.04 | qfq | 4,868,439 | 348,816,265 | -2.57% |
| 2025-05-08 | 72.59 | 74.52 | 72.30 | 73.55 | 36.99 | qfq | 6,043,580 | 445,745,465 | 0.31% |
| 2025-05-07 | 76.06 | 76.38 | 71.88 | 73.32 | 36.88 | qfq | 8,796,201 | 651,559,383 | -2.85% |
| 2025-05-06 | 74.28 | 76.19 | 73.55 | 75.47 | 37.96 | qfq | 8,988,678 | 673,842,866 | 2.25% |
| 2025-04-30 | 74.00 | 74.87 | 73.00 | 73.81 | 37.12 | qfq | 6,874,278 | 508,069,199 | 0.00% |
| 2025-04-29 | 73.29 | 74.63 | 72.69 | 73.81 | 37.12 | qfq | 6,801,719 | 500,899,715 | -0.30% |
| 2025-04-28 | 70.59 | 75.00 | 69.80 | 74.03 | 37.23 | qfq | 9,003,391 | 654,815,587 | 4.41% |
| 2025-04-25 | 71.10 | 71.68 | 69.85 | 70.90 | 35.66 | qfq | 6,005,441 | 424,873,908 | 0.77% |
| 2025-04-24 | 70.00 | 72.00 | 69.26 | 70.36 | 35.39 | qfq | 7,780,161 | 548,774,302 | 0.57% |
| 2025-04-23 | 68.60 | 71.00 | 68.38 | 69.96 | 35.19 | qfq | 7,591,446 | 529,313,805 | 2.70% |
| 2025-04-22 | 69.00 | 69.70 | 68.10 | 68.12 | 34.26 | qfq | 4,084,201 | 279,617,441 | -2.13% |
| 2025-04-21 | 68.00 | 69.88 | 68.00 | 69.60 | 35.01 | qfq | 5,487,342 | 378,341,605 | 1.92% |
| 2025-04-18 | 67.77 | 68.73 | 67.15 | 68.29 | 34.35 | qfq | 4,478,168 | 304,093,645 | 0.52% |
| 2025-04-17 | 68.84 | 69.89 | 67.90 | 67.94 | 34.17 | qfq | 6,261,611 | 429,860,171 | -2.44% |
| 2025-04-16 | 68.50 | 70.48 | 68.00 | 69.64 | 35.03 | qfq | 6,948,568 | 481,405,703 | 0.90% |
| 2025-04-15 | 69.79 | 69.79 | 67.85 | 69.02 | 34.71 | qfq | 5,087,856 | 349,580,537 | 0.19% |
| 2025-04-14 | 69.04 | 70.56 | 68.60 | 68.89 | 34.65 | qfq | 7,801,222 | 541,798,042 | 2.47% |
| 2025-04-11 | 66.15 | 68.96 | 66.11 | 67.23 | 33.81 | qfq | 9,041,174 | 613,232,826 | 1.45% |
| 2025-04-10 | 68.00 | 69.96 | 66.21 | 66.27 | 33.33 | qfq | 10,722,189 | 726,662,447 | 7.90% |
| 2025-04-09 | 58.29 | 62.00 | 55.70 | 61.42 | 30.89 | qfq | 6,930,359 | 414,421,116 | 2.30% |
| 2025-04-08 | 60.00 | 62.50 | 58.12 | 60.04 | 30.20 | qfq | 6,446,506 | 388,500,667 | 1.95% |
| 2025-04-07 | 64.00 | 67.20 | 56.94 | 58.89 | 29.62 | qfq | 8,594,129 | 527,330,252 | -17.27% |
| 2025-04-03 | 68.60 | 72.34 | 68.10 | 71.18 | 35.80 | qfq | 8,478,785 | 600,549,499 | 3.13% |
| 2025-04-02 | 68.79 | 69.50 | 68.38 | 69.02 | 34.71 | qfq | 3,296,587 | 227,580,624 | 0.36% |
| 2025-04-01 | 69.78 | 69.87 | 68.50 | 68.77 | 34.59 | qfq | 3,532,875 | 243,262,589 | -1.08% |
| 2025-03-31 | 67.58 | 69.97 | 67.30 | 69.52 | 34.97 | qfq | 4,552,775 | 312,345,146 | 1.79% |
| 2025-03-28 | 67.78 | 70.05 | 67.73 | 68.30 | 34.35 | qfq | 5,381,943 | 370,757,880 | 1.01% |
| 2025-03-27 | 67.78 | 68.93 | 67.36 | 67.62 | 34.01 | qfq | 3,474,598 | 236,655,493 | -0.01% |
| 2025-03-26 | 67.00 | 68.45 | 67.00 | 67.63 | 34.02 | qfq | 3,480,175 | 236,159,903 | 0.62% |
| 2025-03-25 | 70.75 | 71.59 | 66.96 | 67.21 | 33.80 | qfq | 6,258,441 | 429,041,916 | -5.32% |
| 2025-03-24 | 71.46 | 72.46 | 68.88 | 70.99 | 35.71 | qfq | 5,426,362 | 382,110,958 | -0.73% |
| 2025-03-21 | 73.00 | 73.78 | 71.40 | 71.51 | 35.97 | qfq | 5,999,285 | 435,012,689 | -2.85% |
| 2025-03-20 | 76.56 | 77.20 | 73.57 | 73.61 | 37.02 | qfq | 9,288,140 | 696,079,420 | -4.53% |
| 2025-03-19 | 80.58 | 80.89 | 76.88 | 77.10 | 38.78 | qfq | 6,700,687 | 522,479,705 | -3.48% |
| 2025-03-18 | 82.00 | 82.63 | 79.70 | 79.88 | 40.18 | qfq | 7,316,729 | 591,902,382 | -2.35% |
| 2025-03-17 | 80.83 | 83.30 | 79.20 | 81.80 | 41.14 | qfq | 8,955,672 | 729,321,583 | 0.53% |
| 2025-03-14 | 76.54 | 81.66 | 75.69 | 81.37 | 40.93 | qfq | 9,395,768 | 744,061,071 | 6.35% |
| 2025-03-13 | 79.36 | 80.50 | 76.40 | 76.51 | 38.48 | qfq | 7,406,477 | 576,170,342 | -4.36% |
| 2025-03-12 | 78.85 | 84.50 | 78.25 | 80.00 | 40.24 | qfq | 13,050,947 | 1,067,592,592 | 2.60% |
| 2025-03-11 | 75.00 | 78.30 | 74.70 | 77.97 | 39.22 | qfq | 5,654,536 | 431,956,608 | 1.21% |
| 2025-03-10 | 76.12 | 77.77 | 75.08 | 77.04 | 38.75 | qfq | 6,025,042 | 460,507,046 | -0.62% |
| 2025-03-07 | 79.00 | 81.80 | 76.39 | 77.52 | 38.99 | qfq | 11,262,379 | 894,000,072 | -1.74% |
| 2025-03-06 | 78.00 | 80.88 | 76.95 | 78.89 | 39.68 | qfq | 12,767,258 | 1,011,266,018 | 1.27% |
| 2025-03-05 | 74.30 | 78.25 | 72.73 | 77.90 | 39.18 | qfq | 11,585,288 | 871,559,574 | 5.96% |
| 2025-03-04 | 71.80 | 74.31 | 70.94 | 73.52 | 36.98 | qfq | 6,778,566 | 495,574,665 | 0.18% |
| 2025-03-03 | 74.10 | 75.85 | 72.21 | 73.39 | 36.91 | qfq | 8,709,433 | 645,255,027 | -1.06% |
| 2025-02-28 | 79.54 | 80.50 | 73.80 | 74.18 | 37.31 | qfq | 9,778,100 | 743,952,682 | -8.60% |
| 2025-02-27 | 85.06 | 85.25 | 78.61 | 81.16 | 40.82 | qfq | 13,808,667 | 1,117,623,851 | -4.27% |
| 2025-02-26 | 85.00 | 88.00 | 80.45 | 84.78 | 42.64 | qfq | 16,202,492 | 1,358,926,329 | 1.59% |
| 2025-02-25 | 85.93 | 86.98 | 82.70 | 83.45 | 41.97 | qfq | 16,960,483 | 1,433,712,110 | -6.87% |
| 2025-02-24 | 88.15 | 94.66 | 85.00 | 89.61 | 45.07 | qfq | 22,267,477 | 1,979,813,193 | 5.63% |
| 2025-02-21 | 75.50 | 84.83 | 74.00 | 84.83 | 42.67 | qfq | 20,318,540 | 1,591,159,478 | 20.00% |
| 2025-02-20 | 71.46 | 72.25 | 69.62 | 70.69 | 35.55 | qfq | 6,986,886 | 494,588,431 | -1.74% |
| 2025-02-19 | 70.53 | 72.20 | 69.36 | 71.94 | 36.18 | qfq | 9,214,125 | 653,125,056 | 1.34% |
| 2025-02-18 | 76.90 | 78.44 | 70.36 | 70.99 | 35.71 | qfq | 14,381,413 | 1,066,043,766 | -9.95% |
| 2025-02-17 | 74.92 | 82.88 | 73.50 | 78.83 | 39.65 | qfq | 16,353,073 | 1,273,844,772 | 10.93% |
| 2025-02-14 | 70.01 | 73.58 | 69.80 | 71.06 | 35.74 | qfq | 11,511,670 | 821,436,212 | 2.66% |
| 2025-02-13 | 70.65 | 70.84 | 68.68 | 69.22 | 34.82 | qfq | 8,686,724 | 605,184,217 | -1.61% |
| 2025-02-12 | 68.47 | 71.90 | 68.00 | 70.35 | 35.38 | qfq | 12,238,614 | 858,539,707 | 4.84% |
| 2025-02-11 | 67.86 | 68.36 | 66.87 | 67.10 | 33.75 | qfq | 5,394,968 | 364,647,530 | -1.31% |
| 2025-02-10 | 69.00 | 69.00 | 65.58 | 67.99 | 34.20 | qfq | 8,444,106 | 571,351,969 | -0.63% |
| 2025-02-07 | 65.60 | 69.64 | 64.81 | 68.42 | 34.41 | qfq | 9,609,137 | 650,068,760 | 4.30% |
| 2025-02-06 | 63.60 | 66.06 | 62.48 | 65.60 | 32.99 | qfq | 8,076,634 | 523,062,395 | 3.19% |
| 2025-02-05 | 64.00 | 64.60 | 60.13 | 63.57 | 31.97 | qfq | 10,700,102 | 670,801,683 | -2.95% |
| 2025-01-27 | 69.90 | 69.98 | 65.47 | 65.50 | 32.94 | qfq | 11,305,360 | 755,159,569 | -8.98% |
| 2025-01-24 | 70.00 | 73.15 | 69.51 | 71.96 | 36.19 | qfq | 9,673,455 | 695,502,955 | 2.03% |
| 2025-01-23 | 72.27 | 75.62 | 70.20 | 70.53 | 35.47 | qfq | 11,975,800 | 868,403,574 | -2.12% |
| 2025-01-22 | 70.94 | 73.50 | 70.70 | 72.06 | 36.24 | qfq | 12,497,782 | 900,930,964 | 0.07% |
| 2025-01-21 | 71.80 | 75.65 | 70.36 | 72.01 | 36.22 | qfq | 18,002,989 | 1,313,637,179 | 1.42% |
| 2025-01-20 | 69.03 | 71.70 | 68.27 | 71.00 | 35.71 | qfq | 9,927,869 | 697,017,822 | 0.88% |
| 2025-01-17 | 69.00 | 71.52 | 69.00 | 70.38 | 35.40 | qfq | 9,354,086 | 656,971,621 | 1.09% |
| 2025-01-16 | 68.10 | 71.42 | 67.91 | 69.62 | 35.02 | qfq | 14,731,270 | 1,032,228,580 | 2.29% |
| 2025-01-15 | 68.00 | 69.37 | 67.47 | 68.06 | 34.23 | qfq | 8,617,651 | 588,117,178 | -0.64% |
| 2025-01-14 | 65.00 | 68.62 | 63.50 | 68.50 | 34.45 | qfq | 13,592,313 | 908,830,000 | 8.39% |
| 2025-01-13 | 62.84 | 64.50 | 62.00 | 63.20 | 31.79 | qfq | 11,058,471 | 697,319,111 | -1.42% |
| 2025-01-10 | 70.62 | 70.80 | 64.01 | 64.11 | 32.24 | qfq | 18,415,702 | 1,237,534,598 | -12.11% |
| 2025-01-09 | 70.37 | 73.64 | 69.38 | 72.94 | 36.69 | qfq | 18,217,355 | 1,300,524,381 | 2.01% |
| 2025-01-08 | 68.21 | 71.50 | 66.60 | 71.50 | 35.96 | qfq | 14,208,920 | 979,230,898 | 1.94% |
| 2025-01-07 | 67.22 | 70.50 | 66.09 | 70.14 | 35.28 | qfq | 15,309,796 | 1,052,732,977 | 4.67% |
| 2025-01-06 | 68.25 | 70.28 | 66.00 | 67.01 | 33.70 | qfq | 10,175,119 | 690,698,194 | -1.80% |
| 2025-01-03 | 69.27 | 70.93 | 67.19 | 68.24 | 34.32 | qfq | 9,977,586 | 688,990,000 | -2.43% |
| 2025-01-02 | 70.20 | 72.73 | 68.50 | 69.94 | 35.18 | qfq | 13,253,053 | 933,206,468 | -3.13% |
| 2024-12-31 | 73.20 | 75.37 | 72.00 | 72.20 | 36.31 | qfq | 13,474,424 | 985,648,178 | -1.19% |
| 2024-12-30 | 75.70 | 77.66 | 72.81 | 73.07 | 36.75 | qfq | 15,787,212 | 1,184,707,548 | -1.54% |
| 2024-12-27 | 81.01 | 81.67 | 73.85 | 74.21 | 37.32 | qfq | 21,977,776 | 1,717,137,733 | -12.53% |
| 2024-12-26 | 76.85 | 85.44 | 75.05 | 84.84 | 42.67 | qfq | 22,785,757 | 1,842,858,883 | 8.20% |
| 2024-12-25 | 75.67 | 78.92 | 73.32 | 78.41 | 39.44 | qfq | 20,572,158 | 1,567,204,321 | 2.77% |
| 2024-12-24 | 76.00 | 78.38 | 72.50 | 76.30 | 38.38 | qfq | 22,910,123 | 1,725,397,093 | 1.60% |
| 2024-12-23 | 74.96 | 85.68 | 74.81 | 75.10 | 37.77 | qfq | 24,643,599 | 1,946,453,561 | 3.40% |
| 2024-12-20 | 69.00 | 79.79 | 67.88 | 72.63 | 36.53 | qfq | 24,565,285 | 1,789,399,461 | 7.01% |
| 2024-12-19 | 56.87 | 67.87 | 56.87 | 67.87 | 34.14 | qfq | 10,293,168 | 670,421,498 | 20.00% |
| 2024-12-18 | 54.00 | 58.50 | 54.00 | 56.56 | 28.45 | qfq | 10,784,628 | 609,964,628 | 0.64% |
| 2024-12-17 | 52.16 | 58.87 | 52.08 | 56.20 | 28.27 | qfq | 12,031,357 | 668,771,132 | 5.94% |
| 2024-12-16 | 51.79 | 54.32 | 49.30 | 53.05 | 26.68 | qfq | 8,381,711 | 436,828,454 | 6.74% |
| 2024-12-13 | 49.02 | 50.58 | 48.79 | 49.70 | 25.00 | qfq | 2,677,186 | 133,114,957 | 0.61% |
| 2024-12-12 | 49.50 | 50.51 | 49.01 | 49.40 | 24.85 | qfq | 2,208,300 | 109,417,870 | -0.76% |
| 2024-12-11 | 48.91 | 49.93 | 47.85 | 49.78 | 25.04 | qfq | 2,670,900 | 131,152,386 | 2.72% |
| 2024-12-10 | 49.60 | 50.50 | 48.23 | 48.46 | 24.37 | qfq | 1,788,911 | 87,989,834 | 0.19% |
| 2024-12-09 | 48.86 | 49.37 | 47.40 | 48.37 | 24.33 | qfq | 2,245,400 | 108,536,961 | -1.00% |
| 2024-12-06 | 49.16 | 49.63 | 48.19 | 48.86 | 24.57 | qfq | 1,420,428 | 69,397,578 | 0.21% |
| 2024-12-05 | 48.57 | 49.33 | 48.21 | 48.76 | 24.52 | qfq | 1,699,390 | 82,863,384 | 0.74% |
| 2024-12-04 | 49.50 | 50.26 | 48.02 | 48.40 | 24.34 | qfq | 2,252,300 | 110,507,472 | -2.62% |
| 2024-12-03 | 49.86 | 49.99 | 48.81 | 49.70 | 25.00 | qfq | 2,350,100 | 116,349,352 | 0.00% |
| 2024-12-02 | 48.81 | 50.35 | 48.68 | 49.70 | 25.00 | qfq | 2,846,036 | 141,074,197 | 1.37% |
| 2024-11-29 | 49.29 | 50.49 | 48.76 | 49.03 | 24.66 | qfq | 2,812,503 | 138,751,880 | -0.10% |
| 2024-11-28 | 50.16 | 50.35 | 48.81 | 49.08 | 24.69 | qfq | 1,849,525 | 91,555,123 | -2.00% |
| 2024-11-27 | 48.50 | 50.19 | 47.87 | 50.08 | 25.19 | qfq | 1,925,400 | 94,322,207 | 2.16% |
| 2024-11-26 | 49.50 | 50.58 | 48.90 | 49.02 | 24.66 | qfq | 2,026,063 | 100,754,050 | 0.02% |
| 2024-11-25 | 49.44 | 49.44 | 48.16 | 49.01 | 24.65 | qfq | 2,744,088 | 134,056,261 | -0.87% |
| 2024-11-22 | 52.00 | 52.45 | 49.00 | 49.44 | 24.87 | qfq | 2,337,064 | 118,994,753 | -4.06% |
| 2024-11-21 | 52.10 | 52.39 | 50.95 | 51.53 | 25.92 | qfq | 2,292,673 | 118,260,030 | -1.09% |
| 2024-11-20 | 51.45 | 53.00 | 50.90 | 52.10 | 26.20 | qfq | 2,339,451 | 121,322,278 | 1.17% |
| 2024-11-19 | 50.60 | 51.88 | 49.77 | 51.50 | 25.90 | qfq | 2,921,766 | 148,704,385 | 1.60% |
| 2024-11-18 | 51.34 | 52.50 | 49.48 | 50.69 | 25.50 | qfq | 4,438,464 | 225,903,816 | -0.96% |
| 2024-11-15 | 52.19 | 53.81 | 51.18 | 51.18 | 25.74 | qfq | 3,483,089 | 182,947,689 | -4.32% |
| 2024-11-14 | 54.28 | 57.95 | 53.00 | 53.49 | 26.90 | qfq | 6,669,123 | 370,003,749 | -0.94% |
| 2024-11-13 | 53.16 | 55.12 | 52.62 | 54.00 | 27.16 | qfq | 3,196,143 | 172,651,306 | 1.18% |
| 2024-11-12 | 54.20 | 54.52 | 52.55 | 53.37 | 26.84 | qfq | 3,533,690 | 189,161,079 | -1.40% |
| 2024-11-11 | 52.92 | 55.50 | 52.83 | 54.13 | 27.23 | qfq | 4,077,931 | 221,447,006 | 2.29% |
| 2024-11-08 | 52.99 | 54.91 | 52.07 | 52.92 | 26.62 | qfq | 3,654,201 | 196,144,359 | 1.63% |
| 2024-11-07 | 52.14 | 53.26 | 51.38 | 52.07 | 26.19 | qfq | 2,702,082 | 140,499,792 | -1.21% |
| 2024-11-06 | 52.83 | 53.75 | 52.00 | 52.71 | 26.51 | qfq | 3,169,300 | 167,509,151 | -0.70% |
| 2024-11-05 | 51.58 | 53.35 | 51.36 | 53.08 | 26.70 | qfq | 3,907,729 | 205,356,383 | 2.39% |
| 2024-11-04 | 49.98 | 52.18 | 49.77 | 51.84 | 26.07 | qfq | 3,325,839 | 170,740,572 | 3.76% |
| 2024-11-01 | 51.28 | 51.39 | 49.71 | 49.96 | 25.13 | qfq | 3,384,600 | 171,035,184 | -2.78% |
| 2024-10-31 | 50.45 | 53.38 | 49.81 | 51.39 | 25.85 | qfq | 4,378,169 | 226,682,850 | 1.36% |
| 2024-10-30 | 49.75 | 51.94 | 49.65 | 50.70 | 25.50 | qfq | 3,696,239 | 188,108,901 | 1.04% |
| 2024-10-29 | 49.99 | 51.31 | 49.81 | 50.18 | 25.24 | qfq | 4,068,661 | 205,673,509 | 0.58% |
| 2024-10-28 | 50.42 | 51.14 | 49.50 | 49.89 | 25.09 | qfq | 4,287,900 | 214,949,503 | -1.73% |
| 2024-10-25 | 51.85 | 52.00 | 48.91 | 50.77 | 25.54 | qfq | 6,002,200 | 300,559,593 | -2.14% |
| 2024-10-24 | 50.03 | 52.44 | 49.60 | 51.88 | 26.09 | qfq | 6,274,068 | 321,066,118 | 3.33% |
| 2024-10-23 | 50.47 | 52.46 | 49.20 | 50.21 | 25.25 | qfq | 6,100,774 | 307,591,621 | -1.61% |
| 2024-10-22 | 49.00 | 51.15 | 47.60 | 51.03 | 25.67 | qfq | 6,576,712 | 328,320,172 | 3.34% |
| 2024-10-21 | 47.75 | 50.50 | 47.66 | 49.38 | 24.84 | qfq | 7,027,583 | 346,338,151 | 3.96% |
| 2024-10-18 | 45.51 | 49.18 | 45.44 | 47.50 | 23.89 | qfq | 5,630,734 | 267,248,065 | 3.71% |
| 2024-10-17 | 46.66 | 47.95 | 45.71 | 45.80 | 23.04 | qfq | 4,087,468 | 191,647,278 | -1.29% |
| 2024-10-16 | 44.50 | 46.80 | 44.40 | 46.40 | 23.34 | qfq | 4,373,040 | 200,779,272 | 0.67% |
| 2024-10-15 | 45.90 | 49.79 | 44.50 | 46.09 | 23.18 | qfq | 8,515,669 | 403,289,445 | 0.85% |
| 2024-10-14 | 44.30 | 45.80 | 42.55 | 45.70 | 22.99 | qfq | 5,414,386 | 240,150,485 | 3.11% |
| 2024-10-11 | 44.00 | 44.99 | 42.41 | 44.32 | 22.29 | qfq | 5,017,019 | 220,492,997 | -0.78% |
| 2024-10-10 | 44.08 | 47.00 | 44.08 | 44.67 | 22.47 | qfq | 6,900,168 | 313,727,337 | 2.64% |
| 2024-10-09 | 47.00 | 47.84 | 43.15 | 43.52 | 21.89 | qfq | 7,919,489 | 363,049,214 | -12.79% |
| 2024-10-08 | 49.99 | 50.00 | 44.17 | 49.90 | 25.10 | qfq | 10,871,273 | 519,889,387 | 18.13% |
| 2024-09-30 | 37.85 | 42.64 | 37.33 | 42.24 | 21.25 | qfq | 8,486,575 | 340,084,658 | 16.85% |
| 2024-09-27 | 34.52 | 36.53 | 34.21 | 36.15 | 18.18 | qfq | 5,291,758 | 187,191,803 | 6.32% |
| 2024-09-26 | 32.69 | 34.00 | 32.60 | 34.00 | 17.10 | qfq | 3,642,453 | 121,458,652 | 3.69% |
| 2024-09-25 | 32.44 | 33.55 | 32.40 | 32.79 | 16.49 | qfq | 4,776,063 | 158,054,677 | 2.25% |
| 2024-09-24 | 31.00 | 32.18 | 30.37 | 32.07 | 16.13 | qfq | 4,076,529 | 127,977,046 | 3.85% |
| 2024-09-23 | 31.09 | 31.94 | 30.75 | 30.88 | 15.53 | qfq | 2,764,669 | 86,465,312 | -0.58% |
| 2024-09-20 | 30.90 | 31.39 | 30.63 | 31.06 | 15.62 | qfq | 2,430,122 | 75,296,223 | 0.71% |
| 2024-09-19 | 30.97 | 31.30 | 30.45 | 30.84 | 15.51 | qfq | 2,254,400 | 69,594,222 | 0.16% |
| 2024-09-18 | 30.92 | 30.97 | 30.25 | 30.79 | 15.49 | qfq | 1,700,677 | 52,026,172 | -0.65% |
| 2024-09-13 | 31.20 | 31.78 | 30.97 | 30.99 | 15.59 | qfq | 2,104,132 | 65,775,062 | -0.70% |
| 2024-09-12 | 32.30 | 32.38 | 31.17 | 31.21 | 15.70 | qfq | 2,525,700 | 79,562,168 | -2.65% |
| 2024-09-11 | 32.29 | 32.44 | 31.68 | 32.06 | 16.12 | qfq | 2,619,102 | 83,859,507 | -1.51% |
| 2024-09-10 | 30.88 | 32.88 | 30.42 | 32.55 | 16.37 | qfq | 3,967,672 | 126,756,379 | 6.34% |
| 2024-09-09 | 30.43 | 30.96 | 30.28 | 30.61 | 15.40 | qfq | 1,685,112 | 51,593,603 | 0.03% |
| 2024-09-06 | 31.41 | 31.70 | 30.56 | 30.60 | 15.39 | qfq | 1,649,300 | 51,150,616 | -3.56% |
| 2024-09-05 | 32.00 | 32.22 | 31.40 | 31.73 | 15.96 | qfq | 1,995,954 | 63,569,225 | -0.60% |
| 2024-09-04 | 31.72 | 32.30 | 31.51 | 31.92 | 16.05 | qfq | 1,424,037 | 45,554,946 | -0.31% |
| 2024-09-03 | 31.56 | 32.36 | 31.42 | 32.02 | 16.10 | qfq | 1,750,100 | 55,857,296 | 1.65% |
| 2024-09-02 | 31.77 | 32.50 | 31.46 | 31.50 | 15.84 | qfq | 2,970,377 | 94,889,986 | -0.72% |
| 2024-08-30 | 31.21 | 32.20 | 30.76 | 31.73 | 15.96 | qfq | 3,113,196 | 98,777,211 | 2.39% |
| 2024-08-29 | 31.00 | 31.23 | 30.26 | 30.99 | 15.59 | qfq | 1,518,796 | 46,952,831 | -0.16% |
| 2024-08-28 | 29.87 | 31.21 | 29.87 | 31.04 | 15.61 | qfq | 1,481,200 | 45,736,802 | 0.26% |
| 2024-08-27 | 31.09 | 31.80 | 30.94 | 30.96 | 15.57 | qfq | 1,662,265 | 51,825,180 | -1.96% |
| 2024-08-26 | 31.87 | 32.20 | 31.34 | 31.58 | 15.88 | qfq | 2,969,529 | 94,226,881 | 0.41% |
| 2024-08-23 | 33.06 | 33.15 | 29.88 | 31.45 | 15.82 | qfq | 6,122,822 | 188,816,477 | -2.02% |
| 2024-08-22 | 31.39 | 32.60 | 31.18 | 32.10 | 16.15 | qfq | 2,626,577 | 84,041,642 | 2.43% |
| 2024-08-21 | 31.10 | 31.78 | 31.10 | 31.34 | 15.76 | qfq | 1,573,677 | 49,568,724 | -0.03% |
| 2024-08-20 | 31.90 | 31.97 | 31.29 | 31.35 | 15.77 | qfq | 1,823,600 | 57,609,857 | -2.00% |
| 2024-08-19 | 31.62 | 32.56 | 31.45 | 31.99 | 16.09 | qfq | 2,135,872 | 68,439,898 | 0.91% |
| 2024-08-16 | 31.46 | 32.18 | 31.22 | 31.70 | 15.94 | qfq | 2,107,700 | 67,211,307 | 1.21% |
| 2024-08-15 | 31.13 | 31.86 | 30.86 | 31.32 | 15.75 | qfq | 1,659,500 | 51,985,714 | 0.29% |
| 2024-08-14 | 31.27 | 31.44 | 30.72 | 31.23 | 15.71 | qfq | 2,379,000 | 73,901,949 | 0.39% |
| 2024-08-13 | 30.12 | 31.99 | 30.10 | 31.11 | 15.65 | qfq | 4,114,200 | 128,305,459 | 3.36% |
| 2024-08-12 | 29.56 | 30.30 | 29.27 | 30.10 | 15.14 | qfq | 3,770,402 | 113,087,880 | 2.73% |
| 2024-08-09 | 28.99 | 29.94 | 28.94 | 29.30 | 14.74 | qfq | 2,294,500 | 67,448,996 | 2.06% |
| 2024-08-08 | 29.33 | 29.61 | 28.65 | 28.71 | 14.44 | qfq | 2,627,100 | 75,975,656 | -2.71% |
| 2024-08-07 | 28.89 | 30.75 | 28.84 | 29.51 | 14.84 | qfq | 3,998,133 | 119,702,550 | 2.64% |
| 2024-08-06 | 28.44 | 28.78 | 28.22 | 28.75 | 14.46 | qfq | 1,602,077 | 45,606,501 | 2.83% |
| 2024-08-05 | 29.13 | 29.44 | 27.96 | 27.96 | 14.06 | qfq | 3,389,022 | 96,931,515 | -5.06% |
| 2024-08-02 | 30.28 | 30.51 | 29.39 | 29.45 | 14.81 | qfq | 2,497,639 | 74,581,990 | -3.79% |
| 2024-08-01 | 31.00 | 31.37 | 30.50 | 30.61 | 15.40 | qfq | 2,038,732 | 62,847,999 | -1.13% |
| 2024-07-31 | 29.40 | 31.19 | 29.40 | 30.96 | 15.57 | qfq | 3,708,955 | 113,502,017 | 5.38% |
| 2024-07-30 | 29.72 | 29.77 | 29.03 | 29.38 | 14.78 | qfq | 2,093,661 | 61,460,902 | -1.48% |
| 2024-07-29 | 30.50 | 30.63 | 29.44 | 29.82 | 15.00 | qfq | 3,931,587 | 117,422,171 | -0.80% |
| 2024-07-26 | 30.11 | 30.79 | 29.75 | 30.06 | 15.12 | qfq | 2,332,558 | 70,201,111 | 0.13% |
| 2024-07-25 | 30.31 | 30.59 | 29.83 | 30.02 | 15.10 | qfq | 1,874,356 | 56,536,336 | -1.90% |
| 2024-07-24 | 31.31 | 32.19 | 30.52 | 30.60 | 15.39 | qfq | 1,979,354 | 61,712,748 | -2.73% |
| 2024-07-23 | 32.61 | 32.72 | 31.42 | 31.46 | 15.82 | qfq | 1,977,829 | 63,313,417 | -3.56% |
| 2024-07-22 | 33.00 | 33.50 | 32.45 | 32.62 | 16.41 | qfq | 1,777,825 | 58,373,532 | -1.24% |
| 2024-07-19 | 32.31 | 33.66 | 32.05 | 33.03 | 16.61 | qfq | 2,202,910 | 72,871,994 | 1.44% |
| 2024-07-18 | 33.38 | 33.84 | 32.38 | 32.56 | 16.38 | qfq | 3,490,176 | 114,512,824 | -3.10% |
| 2024-07-17 | 34.46 | 35.18 | 33.58 | 33.60 | 16.90 | qfq | 3,232,809 | 111,286,855 | -2.55% |
| 2024-07-16 | 32.75 | 35.05 | 32.42 | 34.48 | 17.34 | qfq | 5,208,135 | 176,563,246 | 5.38% |
| 2024-07-15 | 31.82 | 32.87 | 31.69 | 32.72 | 16.46 | qfq | 2,983,894 | 96,860,609 | 2.47% |
| 2024-07-12 | 31.93 | 32.28 | 31.83 | 31.93 | 16.06 | qfq | 1,808,900 | 57,886,973 | -1.27% |
| 2024-07-11 | 30.70 | 32.39 | 30.52 | 32.34 | 16.27 | qfq | 5,199,629 | 165,225,026 | 6.80% |
| 2024-07-10 | 29.70 | 30.59 | 29.52 | 30.28 | 15.23 | qfq | 2,160,919 | 65,388,919 | 1.54% |
| 2024-07-09 | 28.55 | 29.98 | 28.33 | 29.82 | 15.00 | qfq | 2,556,811 | 74,819,615 | 4.45% |
| 2024-07-08 | 28.69 | 28.97 | 28.15 | 28.55 | 14.36 | qfq | 1,871,491 | 53,334,829 | -0.49% |
| 2024-07-05 | 28.71 | 28.95 | 28.02 | 28.69 | 14.43 | qfq | 1,307,328 | 37,358,135 | 0.46% |
| 2024-07-04 | 29.60 | 29.75 | 28.51 | 28.56 | 14.36 | qfq | 1,530,708 | 44,461,802 | -2.39% |
| 2024-07-03 | 29.97 | 29.97 | 29.20 | 29.26 | 14.72 | qfq | 1,224,477 | 35,995,686 | -2.07% |
| 2024-07-02 | 30.03 | 30.27 | 29.63 | 29.88 | 15.03 | qfq | 1,318,247 | 39,545,345 | -0.70% |
| 2024-07-01 | 30.20 | 30.30 | 29.47 | 30.09 | 15.13 | qfq | 1,734,777 | 51,897,523 | 0.84% |
| 2024-06-28 | 29.11 | 30.25 | 29.11 | 29.84 | 15.01 | qfq | 2,268,900 | 67,764,507 | 1.95% |
| 2024-06-27 | 29.97 | 30.15 | 29.21 | 29.27 | 14.72 | qfq | 1,903,250 | 56,495,859 | -2.95% |
| 2024-06-26 | 29.00 | 30.37 | 28.78 | 30.16 | 15.17 | qfq | 2,895,628 | 85,694,282 | 3.68% |
| 2024-06-25 | 29.76 | 29.95 | 28.76 | 29.09 | 14.63 | qfq | 2,367,592 | 69,438,628 | -2.25% |
| 2024-06-24 | 30.97 | 31.21 | 29.74 | 29.76 | 14.97 | qfq | 2,769,800 | 83,943,074 | -4.92% |
| 2024-06-21 | 31.51 | 31.67 | 30.93 | 31.30 | 15.74 | qfq | 2,063,703 | 64,393,652 | -1.11% |
| 2024-06-20 | 32.43 | 32.66 | 31.64 | 31.65 | 15.92 | qfq | 2,760,029 | 88,634,335 | -2.59% |
| 2024-06-19 | 33.42 | 33.66 | 32.40 | 32.49 | 16.34 | qfq | 2,968,010 | 97,540,843 | -1.52% |
| 2024-06-18 | 32.67 | 33.63 | 32.30 | 32.99 | 16.59 | qfq | 4,109,410 | 135,941,427 | 0.95% |
| 2024-06-17 | 32.50 | 33.08 | 31.98 | 32.68 | 16.44 | qfq | 3,887,393 | 126,540,461 | -0.06% |
| 2024-06-14 | 31.98 | 32.95 | 31.30 | 32.70 | 16.45 | qfq | 6,130,753 | 198,356,024 | 2.48% |
| 2024-06-13 | 31.05 | 33.28 | 30.83 | 31.91 | 16.05 | qfq | 6,183,692 | 198,901,806 | 3.67% |
| 2024-06-12 | 30.79 | 31.32 | 30.71 | 30.78 | 15.48 | qfq | 2,072,316 | 64,218,933 | -0.32% |
| 2024-06-11 | 30.08 | 30.95 | 29.69 | 30.88 | 15.53 | qfq | 1,865,400 | 56,948,744 | 1.71% |
| 2024-06-07 | 31.08 | 31.17 | 30.09 | 30.36 | 15.27 | qfq | 2,158,411 | 65,821,024 | -0.82% |
| 2024-06-06 | 32.02 | 32.48 | 30.51 | 30.61 | 15.40 | qfq | 3,445,011 | 107,844,574 | -3.98% |
| 2024-06-05 | 31.82 | 32.36 | 31.71 | 31.88 | 16.03 | qfq | 1,875,742 | 60,263,043 | -0.38% |
| 2024-06-04 | 32.15 | 32.50 | 31.64 | 32.00 | 16.09 | qfq | 2,606,942 | 83,326,565 | -1.90% |
| 2024-06-03 | 32.41 | 33.66 | 32.08 | 32.62 | 16.12 | qfq | 4,030,004 | 132,848,918 | -0.37% |
| 2024-05-31 | 31.59 | 33.29 | 31.52 | 32.74 | 16.18 | qfq | 3,607,377 | 117,796,684 | 3.41% |
| 2024-05-30 | 31.73 | 31.98 | 31.16 | 31.66 | 15.65 | qfq | 3,732,638 | 117,478,960 | -1.31% |
| 2024-05-29 | 32.39 | 32.90 | 31.91 | 32.08 | 15.86 | qfq | 3,069,713 | 98,877,109 | -0.03% |
| 2024-05-28 | 32.84 | 33.36 | 31.91 | 32.09 | 15.86 | qfq | 4,013,301 | 130,053,994 | -2.40% |
| 2024-05-27 | 33.88 | 34.48 | 32.33 | 32.88 | 16.25 | qfq | 8,524,744 | 283,554,119 | -7.33% |
| 2024-05-24 | 36.51 | 38.46 | 35.09 | 35.48 | 17.54 | qfq | 11,822,063 | 435,945,304 | -0.39% |
| 2024-05-23 | 36.28 | 36.75 | 35.20 | 35.62 | 17.61 | qfq | 3,942,546 | 140,988,063 | -0.81% |
| 2024-05-22 | 35.50 | 36.38 | 35.03 | 35.91 | 17.75 | qfq | 4,709,732 | 167,894,203 | 0.03% |
| 2024-05-21 | 34.22 | 36.30 | 33.80 | 35.90 | 17.75 | qfq | 8,373,702 | 295,437,463 | 4.97% |
| 2024-05-20 | 34.58 | 34.75 | 33.67 | 34.20 | 16.91 | qfq | 3,686,652 | 125,620,896 | -1.10% |
| 2024-05-17 | 33.07 | 34.62 | 32.65 | 34.58 | 17.09 | qfq | 4,941,764 | 166,925,587 | 4.06% |
| 2024-05-16 | 33.00 | 34.20 | 32.70 | 33.23 | 16.43 | qfq | 3,263,884 | 108,784,659 | 1.78% |
| 2024-05-15 | 33.12 | 33.20 | 32.60 | 32.65 | 16.14 | qfq | 1,531,571 | 50,317,974 | -1.45% |
| 2024-05-14 | 32.80 | 33.45 | 32.69 | 33.13 | 16.38 | qfq | 2,095,549 | 69,271,560 | 0.94% |
| 2024-05-13 | 33.22 | 33.59 | 32.60 | 32.82 | 16.22 | qfq | 2,376,484 | 78,634,215 | -1.20% |
| 2024-05-10 | 34.13 | 34.22 | 33.07 | 33.22 | 16.42 | qfq | 2,139,236 | 71,486,527 | -1.75% |
| 2024-05-09 | 33.63 | 34.08 | 33.46 | 33.81 | 16.71 | qfq | 2,355,823 | 79,673,014 | 0.57% |
| 2024-05-08 | 34.25 | 34.48 | 33.50 | 33.62 | 16.62 | qfq | 2,104,405 | 71,234,714 | -2.44% |
| 2024-05-07 | 35.06 | 35.17 | 34.22 | 34.46 | 17.03 | qfq | 2,445,708 | 84,781,840 | -1.43% |
| 2024-05-06 | 35.34 | 35.67 | 34.80 | 34.96 | 17.28 | qfq | 2,768,199 | 97,509,662 | 0.55% |
| 2024-04-30 | 35.90 | 36.14 | 34.68 | 34.77 | 17.19 | qfq | 2,993,129 | 105,242,168 | -3.15% |
| 2024-04-29 | 35.00 | 36.23 | 34.99 | 35.90 | 17.75 | qfq | 3,880,567 | 139,341,446 | 2.63% |
| 2024-04-26 | 34.00 | 35.53 | 32.49 | 34.98 | 17.29 | qfq | 6,775,125 | 232,967,610 | -3.05% |
| 2024-04-25 | 36.38 | 36.77 | 36.05 | 36.08 | 17.84 | qfq | 2,287,400 | 83,139,075 | -1.72% |
| 2024-04-24 | 35.32 | 36.80 | 35.20 | 36.71 | 18.15 | qfq | 3,372,763 | 122,183,414 | 4.17% |
| 2024-04-23 | 35.11 | 35.68 | 34.95 | 35.24 | 17.42 | qfq | 2,133,538 | 75,390,314 | 0.60% |
| 2024-04-22 | 34.60 | 35.41 | 33.50 | 35.03 | 17.32 | qfq | 2,650,041 | 91,804,675 | -2.01% |
| 2024-04-19 | 36.03 | 36.50 | 35.21 | 35.75 | 17.67 | qfq | 3,080,383 | 110,212,540 | -0.78% |
| 2024-04-18 | 35.58 | 37.08 | 34.66 | 36.03 | 17.81 | qfq | 3,643,494 | 131,072,351 | 0.42% |
| 2024-04-17 | 34.01 | 35.89 | 34.01 | 35.88 | 17.74 | qfq | 3,678,119 | 129,905,788 | 7.07% |
| 2024-04-16 | 35.89 | 36.13 | 33.33 | 33.51 | 16.56 | qfq | 5,055,067 | 173,981,432 | -7.43% |
| 2024-04-15 | 36.38 | 37.15 | 35.64 | 36.20 | 17.89 | qfq | 3,882,658 | 141,215,009 | -0.58% |
| 2024-04-12 | 36.22 | 37.16 | 36.21 | 36.41 | 18.00 | qfq | 2,909,221 | 106,768,516 | 0.69% |
| 2024-04-11 | 36.19 | 36.98 | 36.01 | 36.16 | 17.87 | qfq | 2,820,299 | 103,114,266 | -1.12% |
| 2024-04-10 | 37.19 | 37.39 | 36.24 | 36.57 | 18.08 | qfq | 2,534,548 | 92,922,686 | -2.22% |
| 2024-04-09 | 38.07 | 38.36 | 36.73 | 37.40 | 18.49 | qfq | 3,903,679 | 145,624,623 | -1.79% |
| 2024-04-08 | 38.35 | 39.54 | 38.02 | 38.08 | 18.82 | qfq | 3,442,623 | 133,289,644 | -1.47% |
| 2024-04-03 | 39.30 | 39.71 | 37.80 | 38.65 | 19.11 | qfq | 4,328,838 | 167,063,151 | -2.62% |
| 2024-04-02 | 39.50 | 40.40 | 39.25 | 39.69 | 19.62 | qfq | 4,836,061 | 192,652,639 | -0.70% |
| 2024-04-01 | 39.19 | 40.53 | 38.79 | 39.97 | 19.76 | qfq | 6,153,521 | 244,959,906 | 3.87% |
| 2024-03-29 | 38.20 | 38.62 | 37.31 | 38.48 | 19.02 | qfq | 5,243,106 | 199,039,117 | -0.80% |
| 2024-03-28 | 35.60 | 39.68 | 35.50 | 38.79 | 19.17 | qfq | 9,934,250 | 377,863,000 | 9.55% |
| 2024-03-27 | 38.18 | 38.57 | 35.37 | 35.41 | 17.50 | qfq | 8,552,052 | 311,867,053 | -7.33% |
| 2024-03-26 | 40.11 | 41.31 | 38.01 | 38.21 | 18.89 | qfq | 12,034,627 | 474,711,812 | -7.50% |
| 2024-03-25 | 39.50 | 43.90 | 39.36 | 41.31 | 20.42 | qfq | 16,996,970 | 705,718,576 | 5.30% |
| 2024-03-22 | 39.00 | 39.89 | 38.67 | 39.23 | 19.39 | qfq | 5,809,071 | 227,825,197 | -0.63% |
| 2024-03-21 | 40.65 | 40.99 | 39.34 | 39.48 | 19.52 | qfq | 6,496,323 | 259,976,306 | -2.78% |
| 2024-03-20 | 40.18 | 41.30 | 39.81 | 40.61 | 20.07 | qfq | 8,647,341 | 350,775,120 | 1.07% |
| 2024-03-19 | 39.35 | 40.80 | 38.90 | 40.18 | 19.86 | qfq | 8,568,072 | 342,588,279 | 1.11% |
| 2024-03-18 | 40.95 | 40.98 | 39.36 | 39.74 | 19.64 | qfq | 7,562,915 | 301,190,618 | -0.53% |
| 2024-03-15 | 38.43 | 39.97 | 37.93 | 39.95 | 19.75 | qfq | 6,483,316 | 252,616,709 | 3.26% |
| 2024-03-14 | 38.70 | 39.32 | 38.09 | 38.69 | 19.13 | qfq | 5,941,912 | 229,976,843 | -2.74% |
| 2024-03-13 | 39.18 | 40.55 | 38.27 | 39.78 | 19.66 | qfq | 10,288,937 | 406,679,981 | 2.76% |
| 2024-03-12 | 38.90 | 39.60 | 38.40 | 38.71 | 19.14 | qfq | 5,590,002 | 217,300,184 | -0.54% |
| 2024-03-11 | 38.26 | 39.09 | 37.58 | 38.92 | 19.24 | qfq | 7,814,959 | 298,858,379 | -1.22% |
| 2024-03-08 | 38.90 | 39.68 | 37.66 | 39.40 | 19.48 | qfq | 9,132,312 | 353,113,515 | 0.95% |
| 2024-03-07 | 39.18 | 40.19 | 38.01 | 39.03 | 19.29 | qfq | 6,307,499 | 246,771,388 | -0.23% |
| 2024-03-06 | 39.00 | 39.69 | 38.40 | 39.12 | 19.34 | qfq | 7,053,393 | 275,469,982 | -1.54% |
| 2024-03-05 | 39.41 | 42.16 | 38.49 | 39.73 | 19.64 | qfq | 11,900,673 | 477,389,962 | -1.61% |
| 2024-03-04 | 41.42 | 42.85 | 39.70 | 40.38 | 19.96 | qfq | 13,056,228 | 537,359,004 | 0.07% |
| 2024-03-01 | 37.72 | 41.35 | 37.37 | 40.35 | 19.95 | qfq | 12,198,367 | 481,184,787 | 7.26% |
| 2024-02-29 | 35.00 | 38.50 | 35.00 | 37.62 | 18.60 | qfq | 9,530,699 | 354,584,157 | 6.03% |
| 2024-02-28 | 38.42 | 38.99 | 35.20 | 35.48 | 17.54 | qfq | 10,857,874 | 406,215,209 | -9.03% |
| 2024-02-27 | 34.65 | 41.00 | 34.40 | 39.00 | 19.28 | qfq | 12,517,343 | 468,486,751 | 11.05% |
| 2024-02-26 | 34.20 | 35.80 | 33.91 | 35.12 | 17.36 | qfq | 7,291,149 | 255,654,883 | 0.46% |
| 2024-02-23 | 34.17 | 35.90 | 33.50 | 34.96 | 17.28 | qfq | 8,761,604 | 304,129,132 | 3.28% |
| 2024-02-22 | 32.58 | 34.39 | 32.58 | 33.85 | 16.73 | qfq | 7,135,374 | 239,303,466 | 6.25% |
| 2024-02-21 | 31.19 | 32.74 | 31.13 | 31.86 | 15.75 | qfq | 4,130,244 | 132,522,096 | -0.38% |
| 2024-02-20 | 32.00 | 32.22 | 31.30 | 31.98 | 15.81 | qfq | 4,698,096 | 149,589,935 | -2.71% |
| 2024-02-19 | 31.32 | 32.96 | 31.02 | 32.87 | 16.25 | qfq | 6,449,871 | 206,085,034 | 8.16% |
| 2024-02-08 | 29.25 | 31.43 | 28.95 | 30.39 | 15.02 | qfq | 4,746,747 | 144,512,153 | 5.30% |
| 2024-02-07 | 28.02 | 30.11 | 28.00 | 28.86 | 14.27 | qfq | 5,116,386 | 149,629,312 | 3.03% |
| 2024-02-06 | 25.48 | 28.55 | 24.90 | 28.01 | 13.85 | qfq | 4,273,537 | 114,332,315 | 9.63% |
| 2024-02-05 | 27.70 | 27.80 | 24.97 | 25.55 | 12.63 | qfq | 5,038,536 | 131,497,707 | -8.95% |
| 2024-02-02 | 29.90 | 30.66 | 27.03 | 28.06 | 13.87 | qfq | 3,081,476 | 88,730,536 | -6.00% |
| 2024-02-01 | 29.10 | 30.50 | 28.65 | 29.85 | 14.76 | qfq | 2,996,826 | 89,093,635 | 2.65% |
| 2024-01-31 | 30.85 | 31.18 | 29.08 | 29.08 | 14.38 | qfq | 2,882,856 | 86,611,958 | -5.80% |
| 2024-01-30 | 31.95 | 32.46 | 30.76 | 30.87 | 15.26 | qfq | 2,046,501 | 64,768,622 | -4.52% |
| 2024-01-29 | 34.30 | 34.40 | 32.33 | 32.33 | 15.98 | qfq | 2,786,042 | 91,834,859 | -5.22% |
| 2024-01-26 | 34.58 | 34.86 | 33.88 | 34.11 | 16.86 | qfq | 2,492,427 | 85,553,202 | -2.24% |
| 2024-01-25 | 33.30 | 34.96 | 33.03 | 34.89 | 17.25 | qfq | 3,442,855 | 117,967,787 | 4.74% |
| 2024-01-24 | 33.21 | 33.48 | 32.08 | 33.31 | 16.47 | qfq | 2,626,211 | 86,362,941 | 0.45% |
| 2024-01-23 | 32.07 | 33.49 | 31.70 | 33.16 | 16.39 | qfq | 3,090,724 | 101,900,530 | 3.40% |
| 2024-01-22 | 33.70 | 34.25 | 31.69 | 32.07 | 15.85 | qfq | 2,204,169 | 73,097,778 | -4.75% |
| 2024-01-19 | 34.32 | 34.69 | 33.61 | 33.67 | 16.64 | qfq | 1,611,629 | 54,921,480 | -2.26% |
| 2024-01-18 | 33.37 | 34.49 | 32.75 | 34.45 | 17.03 | qfq | 2,717,790 | 91,057,208 | 2.20% |
| 2024-01-17 | 34.25 | 34.75 | 33.71 | 33.71 | 16.66 | qfq | 1,601,043 | 54,909,582 | -1.83% |
| 2024-01-16 | 34.49 | 34.49 | 33.71 | 34.34 | 16.98 | qfq | 1,319,522 | 44,927,959 | -0.41% |
| 2024-01-15 | 34.66 | 35.04 | 34.30 | 34.48 | 17.04 | qfq | 1,283,822 | 44,437,205 | -0.95% |
| 2024-01-12 | 35.45 | 35.51 | 34.78 | 34.81 | 17.21 | qfq | 1,588,791 | 55,778,785 | -2.33% |
| 2024-01-11 | 34.73 | 35.78 | 34.62 | 35.64 | 17.62 | qfq | 1,878,163 | 66,337,614 | 3.01% |
| 2024-01-10 | 35.00 | 35.20 | 34.30 | 34.60 | 17.10 | qfq | 1,763,787 | 61,173,267 | -1.56% |
| 2024-01-09 | 35.20 | 36.00 | 34.90 | 35.15 | 17.38 | qfq | 1,865,413 | 66,147,998 | 0.31% |
| 2024-01-08 | 36.00 | 36.19 | 35.00 | 35.04 | 17.32 | qfq | 2,040,007 | 72,147,162 | -3.20% |
| 2024-01-05 | 37.11 | 37.20 | 35.93 | 36.20 | 17.89 | qfq | 2,053,498 | 75,011,854 | -2.53% |
| 2024-01-04 | 37.37 | 37.46 | 36.74 | 37.14 | 18.36 | qfq | 1,822,095 | 67,710,567 | -0.13% |
| 2024-01-03 | 37.33 | 37.53 | 36.87 | 37.19 | 18.38 | qfq | 1,681,193 | 62,489,424 | -0.46% |
| 2024-01-02 | 37.88 | 38.02 | 37.31 | 37.36 | 18.47 | qfq | 2,773,267 | 104,394,103 | -1.40% |
| 2023-12-29 | 37.40 | 38.40 | 37.40 | 37.89 | 18.73 | qfq | 2,920,283 | 110,767,080 | 1.20% |
| 2023-12-28 | 36.47 | 37.85 | 35.91 | 37.44 | 18.51 | qfq | 3,077,539 | 114,110,036 | 2.55% |
| 2023-12-27 | 36.42 | 36.90 | 36.22 | 36.51 | 18.05 | qfq | 1,816,436 | 66,376,989 | 0.91% |
| 2023-12-26 | 37.14 | 37.22 | 36.03 | 36.18 | 17.88 | qfq | 2,569,805 | 93,439,256 | -2.79% |
| 2023-12-25 | 37.40 | 37.77 | 36.90 | 37.22 | 18.40 | qfq | 1,762,460 | 65,634,492 | -0.61% |
| 2023-12-22 | 38.67 | 38.86 | 37.01 | 37.45 | 18.51 | qfq | 4,039,245 | 152,574,774 | -3.65% |
| 2023-12-21 | 37.70 | 39.61 | 37.30 | 38.87 | 19.21 | qfq | 3,873,636 | 148,730,081 | 2.29% |
| 2023-12-20 | 39.36 | 39.48 | 37.98 | 38.00 | 18.78 | qfq | 3,240,927 | 124,374,310 | -2.39% |
| 2023-12-19 | 39.32 | 39.63 | 38.44 | 38.93 | 19.24 | qfq | 4,070,709 | 158,386,164 | -1.14% |
| 2023-12-18 | 40.60 | 40.95 | 39.27 | 39.38 | 19.47 | qfq | 3,802,131 | 151,868,664 | -3.74% |
| 2023-12-15 | 42.18 | 42.38 | 40.75 | 40.91 | 20.22 | qfq | 5,471,762 | 226,677,370 | -2.08% |
| 2023-12-14 | 41.70 | 42.60 | 41.52 | 41.78 | 20.65 | qfq | 7,071,169 | 298,018,260 | 0.70% |
| 2023-12-13 | 41.95 | 42.65 | 41.43 | 41.49 | 20.51 | qfq | 4,635,203 | 194,030,383 | -1.66% |
| 2023-12-12 | 43.58 | 43.97 | 41.68 | 42.19 | 20.86 | qfq | 10,497,617 | 448,790,525 | 1.20% |
| 2023-12-11 | 41.80 | 41.98 | 40.96 | 41.69 | 20.61 | qfq | 7,069,136 | 293,157,473 | -1.19% |
| 2023-12-08 | 39.10 | 42.60 | 38.88 | 42.19 | 20.86 | qfq | 9,950,147 | 410,260,301 | 8.26% |
| 2023-12-07 | 37.70 | 39.39 | 37.65 | 38.97 | 19.26 | qfq | 3,887,196 | 150,636,734 | 2.82% |
| 2023-12-06 | 37.97 | 38.53 | 37.71 | 37.90 | 18.74 | qfq | 2,106,195 | 80,110,998 | -0.32% |
| 2023-12-05 | 39.80 | 39.80 | 38.01 | 38.02 | 18.79 | qfq | 2,610,005 | 100,675,935 | -3.99% |
| 2023-12-04 | 39.72 | 40.68 | 39.41 | 39.60 | 19.58 | qfq | 3,300,343 | 132,090,693 | -0.58% |
| 2023-12-01 | 38.02 | 40.08 | 37.90 | 39.83 | 19.69 | qfq | 3,731,247 | 146,266,877 | 4.10% |
| 2023-11-30 | 38.53 | 38.78 | 37.91 | 38.26 | 18.91 | qfq | 1,686,637 | 64,445,374 | -0.60% |
| 2023-11-29 | 39.11 | 39.35 | 38.48 | 38.49 | 19.03 | qfq | 1,945,338 | 75,585,855 | -1.59% |
| 2023-11-28 | 38.98 | 39.26 | 38.59 | 39.11 | 19.33 | qfq | 2,277,763 | 88,560,981 | 0.03% |
| 2023-11-27 | 39.00 | 40.20 | 38.73 | 39.10 | 19.33 | qfq | 2,974,723 | 116,906,640 | -0.53% |
| 2023-11-24 | 40.73 | 40.75 | 39.12 | 39.31 | 19.43 | qfq | 3,098,058 | 123,035,644 | -3.86% |
| 2023-11-23 | 40.00 | 40.97 | 39.53 | 40.89 | 20.21 | qfq | 2,456,546 | 99,095,075 | 1.14% |
| 2023-11-22 | 41.03 | 41.35 | 40.33 | 40.43 | 19.99 | qfq | 2,833,185 | 115,655,836 | -2.37% |
| 2023-11-21 | 41.10 | 42.20 | 40.52 | 41.41 | 20.47 | qfq | 5,590,515 | 231,887,808 | 0.75% |
| 2023-11-20 | 40.80 | 41.40 | 40.37 | 41.10 | 20.32 | qfq | 2,505,242 | 102,391,736 | 0.78% |
| 2023-11-17 | 40.23 | 40.98 | 39.79 | 40.78 | 20.16 | qfq | 2,898,735 | 116,988,722 | 1.59% |
| 2023-11-16 | 40.90 | 41.20 | 40.00 | 40.14 | 19.84 | qfq | 3,192,506 | 129,387,389 | -2.41% |
| 2023-11-15 | 41.80 | 41.96 | 40.80 | 41.13 | 20.33 | qfq | 2,914,647 | 120,446,463 | -0.60% |
| 2023-11-14 | 41.01 | 41.70 | 40.62 | 41.38 | 20.46 | qfq | 3,129,469 | 128,960,650 | 0.56% |
| 2023-11-13 | 40.81 | 42.49 | 40.69 | 41.15 | 20.34 | qfq | 4,659,366 | 192,545,198 | 1.60% |
| 2023-11-10 | 40.15 | 41.15 | 39.38 | 40.50 | 20.02 | qfq | 4,547,725 | 184,421,441 | -0.88% |
| 2023-11-09 | 42.01 | 42.68 | 40.46 | 40.86 | 20.20 | qfq | 7,356,522 | 304,102,768 | -3.86% |
| 2023-11-08 | 41.85 | 44.37 | 41.35 | 42.50 | 21.01 | qfq | 9,624,794 | 409,110,168 | 1.77% |
| 2023-11-07 | 39.63 | 42.31 | 39.00 | 41.76 | 20.64 | qfq | 8,295,244 | 337,283,363 | 5.11% |
| 2023-11-06 | 37.60 | 40.13 | 37.37 | 39.73 | 19.64 | qfq | 6,916,471 | 270,660,147 | 6.57% |
| 2023-11-03 | 35.98 | 37.30 | 35.94 | 37.28 | 18.43 | qfq | 3,538,372 | 130,740,543 | 3.56% |
| 2023-11-02 | 37.00 | 37.54 | 36.00 | 36.00 | 17.80 | qfq | 3,121,471 | 114,756,913 | -1.53% |
| 2023-11-01 | 36.66 | 37.33 | 36.41 | 36.56 | 18.07 | qfq | 2,874,529 | 106,040,588 | 0.49% |
| 2023-10-31 | 37.45 | 37.45 | 36.00 | 36.38 | 17.98 | qfq | 3,682,200 | 134,655,066 | -2.99% |
| 2023-10-30 | 36.77 | 37.54 | 36.20 | 37.50 | 18.54 | qfq | 3,628,384 | 133,846,104 | 1.30% |
| 2023-10-27 | 36.45 | 37.19 | 36.25 | 37.02 | 18.30 | qfq | 3,097,356 | 113,577,506 | 0.73% |
| 2023-10-26 | 36.48 | 36.90 | 35.91 | 36.75 | 18.17 | qfq | 2,460,129 | 89,743,741 | 0.52% |
| 2023-10-25 | 36.94 | 37.49 | 36.27 | 36.56 | 18.07 | qfq | 3,155,787 | 115,935,393 | -0.89% |
| 2023-10-24 | 36.62 | 38.16 | 36.62 | 36.89 | 18.24 | qfq | 3,390,902 | 126,819,114 | 0.74% |
| 2023-10-23 | 37.53 | 37.85 | 36.32 | 36.62 | 18.10 | qfq | 2,307,025 | 85,318,901 | -1.77% |
| 2023-10-20 | 38.25 | 38.78 | 37.24 | 37.28 | 18.43 | qfq | 2,539,412 | 96,077,607 | -3.42% |
| 2023-10-19 | 38.76 | 39.39 | 38.50 | 38.60 | 19.08 | qfq | 1,905,083 | 74,098,804 | -0.41% |
| 2023-10-18 | 39.70 | 39.79 | 38.21 | 38.76 | 19.16 | qfq | 2,362,056 | 91,615,714 | -2.49% |
| 2023-10-17 | 40.16 | 40.28 | 39.23 | 39.75 | 19.65 | qfq | 2,108,360 | 83,743,386 | -0.45% |
| 2023-10-16 | 40.96 | 41.27 | 39.70 | 39.93 | 19.74 | qfq | 2,855,900 | 114,654,213 | -2.54% |
| 2023-10-13 | 41.73 | 41.79 | 40.91 | 40.97 | 20.25 | qfq | 2,649,107 | 109,412,726 | -1.54% |
| 2023-10-12 | 43.39 | 43.80 | 41.39 | 41.61 | 20.57 | qfq | 4,992,583 | 210,452,978 | -4.10% |
| 2023-10-11 | 43.00 | 44.40 | 42.95 | 43.39 | 21.45 | qfq | 3,413,090 | 149,210,477 | 0.86% |
| 2023-10-10 | 43.40 | 43.80 | 43.00 | 43.02 | 21.27 | qfq | 2,672,577 | 115,666,495 | -0.83% |
| 2023-10-09 | 43.21 | 43.79 | 42.58 | 43.38 | 21.44 | qfq | 3,249,988 | 140,245,837 | -0.50% |
| 2023-09-28 | 44.00 | 44.87 | 43.55 | 43.60 | 21.55 | qfq | 3,730,971 | 164,304,018 | -0.07% |
| 2023-09-27 | 44.07 | 44.78 | 43.59 | 43.63 | 21.57 | qfq | 4,005,624 | 176,527,276 | -1.58% |
| 2023-09-26 | 44.07 | 45.72 | 44.07 | 44.33 | 21.91 | qfq | 6,545,348 | 293,633,955 | 0.80% |
| 2023-09-25 | 44.90 | 45.58 | 43.90 | 43.98 | 21.74 | qfq | 4,988,661 | 222,576,513 | -2.07% |
| 2023-09-22 | 41.50 | 45.10 | 41.37 | 44.91 | 22.20 | qfq | 7,562,111 | 332,033,965 | 8.22% |
| 2023-09-21 | 41.60 | 42.94 | 41.50 | 41.50 | 20.51 | qfq | 3,308,848 | 139,736,970 | -1.66% |
| 2023-09-20 | 40.50 | 42.90 | 40.50 | 42.20 | 20.86 | qfq | 5,912,262 | 249,181,163 | 4.20% |
| 2023-09-19 | 41.50 | 41.79 | 39.41 | 40.50 | 20.02 | qfq | 4,961,063 | 201,010,144 | -2.69% |
| 2023-09-18 | 41.82 | 42.96 | 41.41 | 41.62 | 20.57 | qfq | 4,348,213 | 182,776,567 | -2.87% |
| 2023-09-15 | 46.56 | 46.70 | 42.60 | 42.85 | 21.18 | qfq | 8,461,396 | 373,160,133 | -8.48% |
| 2023-09-14 | 48.35 | 48.94 | 46.30 | 46.82 | 23.14 | qfq | 10,402,142 | 495,940,963 | -4.84% |
| 2023-09-13 | 47.40 | 49.20 | 46.72 | 49.20 | 24.32 | qfq | 13,875,716 | 663,735,500 | 5.31% |
| 2023-09-12 | 45.01 | 47.89 | 45.00 | 46.72 | 23.10 | qfq | 8,193,057 | 380,890,595 | 3.41% |
| 2023-09-11 | 43.99 | 46.33 | 43.38 | 45.18 | 22.33 | qfq | 4,572,505 | 204,804,452 | 2.99% |
| 2023-09-08 | 43.76 | 44.09 | 42.80 | 43.87 | 21.69 | qfq | 2,362,685 | 102,622,274 | 0.37% |
| 2023-09-07 | 44.80 | 45.16 | 43.71 | 43.71 | 21.61 | qfq | 2,103,992 | 92,808,195 | -3.21% |
| 2023-09-06 | 44.32 | 45.20 | 43.88 | 45.16 | 22.32 | qfq | 2,323,436 | 103,701,450 | 1.28% |
| 2023-09-05 | 45.10 | 45.41 | 44.30 | 44.59 | 22.04 | qfq | 2,957,248 | 132,411,009 | -1.68% |
| 2023-09-04 | 45.59 | 45.89 | 44.67 | 45.35 | 22.42 | qfq | 2,682,354 | 120,916,055 | -0.11% |
| 2023-09-01 | 44.99 | 46.10 | 44.99 | 45.40 | 22.44 | qfq | 3,135,038 | 142,844,103 | 0.84% |
| 2023-08-31 | 45.38 | 46.32 | 44.95 | 45.02 | 22.25 | qfq | 3,645,537 | 166,306,396 | -1.53% |
| 2023-08-30 | 44.39 | 45.94 | 44.26 | 45.72 | 22.60 | qfq | 4,401,373 | 199,194,793 | 2.93% |
| 2023-08-29 | 43.33 | 44.63 | 42.80 | 44.42 | 21.96 | qfq | 3,875,271 | 170,354,710 | 2.52% |
| 2023-08-28 | 43.91 | 44.60 | 42.96 | 43.33 | 21.42 | qfq | 6,263,362 | 273,059,779 | 4.81% |
| 2023-08-25 | 42.40 | 43.55 | 41.20 | 41.34 | 20.44 | qfq | 5,952,161 | 250,339,528 | -8.05% |
| 2023-08-24 | 47.30 | 47.71 | 44.20 | 44.96 | 22.22 | qfq | 6,226,438 | 285,351,640 | -4.30% |
| 2023-08-23 | 48.00 | 48.21 | 46.75 | 46.98 | 23.22 | qfq | 2,437,520 | 115,569,527 | -3.39% |
| 2023-08-22 | 47.63 | 48.66 | 46.92 | 48.63 | 24.04 | qfq | 3,227,397 | 154,212,657 | 3.60% |
| 2023-08-21 | 46.70 | 48.31 | 46.60 | 46.94 | 23.20 | qfq | 2,574,638 | 122,107,463 | 0.56% |
| 2023-08-18 | 47.69 | 48.40 | 46.68 | 46.68 | 23.08 | qfq | 2,663,592 | 126,294,198 | -2.89% |
| 2023-08-17 | 47.11 | 48.70 | 46.81 | 48.07 | 23.76 | qfq | 2,479,227 | 118,821,774 | 1.50% |
| 2023-08-16 | 48.20 | 48.95 | 47.21 | 47.36 | 23.41 | qfq | 2,448,115 | 116,851,718 | -2.49% |
| 2023-08-15 | 49.47 | 50.65 | 48.19 | 48.57 | 24.01 | qfq | 3,110,910 | 153,703,722 | -1.74% |
| 2023-08-14 | 47.05 | 49.50 | 46.88 | 49.43 | 24.43 | qfq | 3,530,535 | 170,538,634 | 4.26% |
| 2023-08-11 | 49.02 | 49.38 | 47.41 | 47.41 | 23.44 | qfq | 2,728,901 | 131,599,193 | -3.17% |
| 2023-08-10 | 49.28 | 49.90 | 48.59 | 48.96 | 24.20 | qfq | 2,771,754 | 136,214,425 | -1.41% |
| 2023-08-09 | 51.27 | 51.50 | 49.20 | 49.66 | 24.55 | qfq | 4,278,492 | 214,889,119 | -3.89% |
| 2023-08-08 | 52.16 | 53.35 | 51.41 | 51.67 | 25.54 | qfq | 4,397,094 | 230,358,439 | -1.30% |
| 2023-08-07 | 51.50 | 53.70 | 51.46 | 52.35 | 25.88 | qfq | 5,225,002 | 275,153,785 | 1.41% |
| 2023-08-04 | 50.42 | 51.89 | 50.31 | 51.62 | 25.52 | qfq | 4,139,581 | 212,017,984 | 2.18% |
| 2023-08-03 | 50.30 | 51.70 | 50.01 | 50.52 | 24.97 | qfq | 3,047,589 | 154,195,006 | -1.56% |
| 2023-08-02 | 51.35 | 52.41 | 50.80 | 51.32 | 25.37 | qfq | 5,444,087 | 281,292,768 | 0.43% |
| 2023-08-01 | 49.27 | 51.88 | 49.01 | 51.10 | 25.26 | qfq | 6,224,671 | 314,733,517 | 3.63% |
| 2023-07-31 | 48.51 | 49.70 | 48.01 | 49.31 | 24.38 | qfq | 3,297,923 | 162,170,875 | 0.98% |
| 2023-07-28 | 49.00 | 50.16 | 48.56 | 48.83 | 24.14 | qfq | 3,558,612 | 175,291,105 | -0.71% |
| 2023-07-27 | 50.70 | 50.70 | 48.90 | 49.18 | 24.31 | qfq | 4,333,157 | 214,698,036 | -2.34% |
| 2023-07-26 | 51.69 | 51.69 | 49.98 | 50.36 | 24.89 | qfq | 3,139,046 | 158,771,600 | -2.93% |
| 2023-07-25 | 52.13 | 52.78 | 50.96 | 51.88 | 25.65 | qfq | 3,581,141 | 185,826,519 | 0.54% |
| 2023-07-24 | 50.93 | 52.55 | 50.32 | 51.60 | 25.51 | qfq | 3,371,758 | 174,362,620 | 0.80% |
| 2023-07-21 | 50.90 | 52.36 | 50.61 | 51.19 | 25.30 | qfq | 2,889,584 | 148,275,588 | 0.27% |
| 2023-07-20 | 52.86 | 52.99 | 50.90 | 51.05 | 25.24 | qfq | 3,659,947 | 189,115,146 | -3.41% |
| 2023-07-19 | 53.23 | 54.09 | 52.51 | 52.85 | 26.13 | qfq | 3,074,158 | 163,329,404 | -1.23% |
| 2023-07-18 | 55.66 | 55.66 | 53.31 | 53.51 | 26.45 | qfq | 5,167,362 | 279,306,948 | -3.79% |