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
卡莱特301391.SZ
最近收盘价45.292026-07-17
最近交易日2026-07-17
成交量（股）1,674,294
成交额（元）78,711,286
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-06-06 | 2025-06-13 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-30 | cash_dividend | 0.8 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-30 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 49.18 | 49.18 | 45.00 | 45.29 | 45.29 | qfq | 1,674,294 | 78,711,286 | -7.91% |
| 2026-07-16 | 48.02 | 51.13 | 48.01 | 49.18 | 49.18 | qfq | 1,418,580 | 70,664,673 | -0.14% |
| 2026-07-15 | 50.10 | 50.60 | 48.61 | 49.25 | 49.25 | qfq | 1,296,400 | 64,093,139 | -1.68% |
| 2026-07-14 | 48.94 | 50.59 | 47.90 | 50.09 | 50.09 | qfq | 1,434,291 | 70,724,322 | 1.07% |
| 2026-07-13 | 53.50 | 53.60 | 49.02 | 49.56 | 49.56 | qfq | 1,487,700 | 75,847,550 | -6.54% |
| 2026-07-10 | 52.93 | 55.13 | 52.20 | 53.03 | 53.03 | qfq | 1,512,499 | 81,515,515 | 0.26% |
| 2026-07-09 | 53.00 | 53.23 | 50.70 | 52.89 | 52.89 | qfq | 1,483,221 | 77,680,345 | 0.63% |
| 2026-07-08 | 53.69 | 54.13 | 52.48 | 52.56 | 52.56 | qfq | 876,100 | 46,521,796 | -2.09% |
| 2026-07-07 | 56.11 | 56.11 | 53.01 | 53.68 | 53.68 | qfq | 1,041,026 | 56,387,575 | -4.11% |
| 2026-07-06 | 56.85 | 58.23 | 55.14 | 55.98 | 55.98 | qfq | 1,170,798 | 66,332,965 | -2.03% |
| 2026-07-03 | 57.73 | 58.82 | 56.91 | 57.14 | 57.14 | qfq | 1,288,600 | 74,470,310 | 0.05% |
| 2026-07-02 | 57.45 | 59.70 | 56.62 | 57.11 | 57.11 | qfq | 1,861,700 | 107,979,917 | -1.06% |
| 2026-07-01 | 57.06 | 59.19 | 56.50 | 57.72 | 57.72 | qfq | 1,920,330 | 111,486,258 | 1.09% |
| 2026-06-30 | 56.30 | 59.79 | 54.32 | 57.10 | 57.10 | qfq | 2,334,220 | 133,196,120 | 3.27% |
| 2026-06-29 | 56.51 | 57.37 | 54.16 | 55.29 | 55.29 | qfq | 1,972,538 | 109,658,180 | -2.23% |
| 2026-06-26 | 61.00 | 61.31 | 56.00 | 56.55 | 56.55 | qfq | 2,031,657 | 118,477,337 | -9.52% |
| 2026-06-25 | 63.03 | 63.80 | 61.68 | 62.50 | 62.50 | qfq | 1,117,911 | 69,781,345 | -1.15% |
| 2026-06-24 | 63.51 | 64.00 | 61.55 | 63.23 | 63.23 | qfq | 1,144,740 | 71,959,678 | -0.55% |
| 2026-06-23 | 64.16 | 65.20 | 63.10 | 63.58 | 63.58 | qfq | 1,376,300 | 87,991,777 | -1.67% |
| 2026-06-22 | 66.50 | 67.20 | 62.98 | 64.66 | 64.66 | qfq | 1,769,682 | 114,677,584 | -1.81% |
| 2026-06-18 | 65.69 | 68.80 | 65.01 | 65.85 | 65.85 | qfq | 1,444,860 | 96,722,398 | -0.41% |
| 2026-06-17 | 65.43 | 67.25 | 65.07 | 66.12 | 66.12 | qfq | 1,241,706 | 82,292,969 | -0.32% |
| 2026-06-16 | 63.39 | 66.66 | 62.88 | 66.33 | 66.33 | qfq | 1,611,854 | 105,187,809 | 3.93% |
| 2026-06-15 | 64.15 | 65.24 | 61.80 | 63.82 | 63.82 | qfq | 1,749,199 | 110,617,643 | 1.30% |
| 2026-06-12 | 63.95 | 66.26 | 62.70 | 63.00 | 63.00 | qfq | 1,823,200 | 116,571,886 | -0.38% |
| 2026-06-11 | 62.08 | 65.13 | 61.59 | 63.24 | 63.24 | qfq | 1,713,320 | 109,143,173 | 2.00% |
| 2026-06-10 | 61.99 | 64.38 | 60.82 | 62.00 | 62.00 | qfq | 1,612,124 | 100,565,207 | -0.69% |
| 2026-06-09 | 60.66 | 62.95 | 60.00 | 62.43 | 62.43 | qfq | 1,709,780 | 105,123,038 | 5.31% |
| 2026-06-08 | 61.63 | 62.89 | 58.30 | 59.28 | 59.28 | qfq | 1,926,900 | 116,526,701 | -7.26% |
| 2026-06-05 | 63.93 | 66.06 | 63.60 | 63.92 | 63.92 | qfq | 1,184,700 | 76,307,528 | -1.81% |
| 2026-06-04 | 63.58 | 66.80 | 62.57 | 65.10 | 65.10 | qfq | 2,079,498 | 135,342,378 | 2.29% |
| 2026-06-03 | 62.38 | 65.66 | 61.80 | 63.64 | 63.64 | qfq | 1,638,340 | 104,707,734 | 2.00% |
| 2026-06-02 | 62.65 | 63.51 | 60.67 | 62.39 | 62.39 | qfq | 1,529,303 | 95,279,837 | -1.05% |
| 2026-06-01 | 64.88 | 65.50 | 62.56 | 63.05 | 63.05 | qfq | 1,402,200 | 89,567,931 | -2.82% |
| 2026-05-29 | 69.01 | 69.40 | 64.30 | 64.88 | 64.88 | qfq | 1,670,700 | 110,152,473 | -5.28% |
| 2026-05-28 | 69.50 | 70.24 | 67.00 | 68.50 | 68.50 | qfq | 1,886,700 | 128,697,283 | -1.38% |
| 2026-05-27 | 71.34 | 73.75 | 68.86 | 69.46 | 69.46 | qfq | 2,615,208 | 186,776,423 | -1.70% |
| 2026-05-26 | 70.80 | 71.36 | 68.51 | 70.66 | 70.66 | qfq | 2,150,900 | 150,001,703 | -0.20% |
| 2026-05-25 | 71.30 | 71.57 | 69.90 | 70.80 | 70.80 | qfq | 1,547,826 | 109,144,375 | -0.70% |
| 2026-05-22 | 71.97 | 72.86 | 70.60 | 71.30 | 71.30 | qfq | 1,629,092 | 116,268,541 | -0.63% |
| 2026-05-21 | 77.06 | 77.50 | 71.21 | 71.75 | 71.75 | qfq | 2,087,993 | 155,715,307 | -6.33% |
| 2026-05-20 | 77.91 | 78.00 | 76.00 | 76.60 | 76.60 | qfq | 1,626,089 | 124,819,325 | -1.58% |
| 2026-05-19 | 77.30 | 78.98 | 74.00 | 77.83 | 77.83 | qfq | 2,665,805 | 204,332,649 | 0.67% |
| 2026-05-18 | 77.93 | 80.80 | 76.50 | 77.31 | 77.31 | qfq | 2,601,669 | 203,913,362 | -0.03% |
| 2026-05-15 | 79.39 | 79.92 | 76.40 | 77.33 | 77.33 | qfq | 1,775,053 | 138,555,280 | -2.01% |
| 2026-05-14 | 81.32 | 81.78 | 78.20 | 78.92 | 78.92 | qfq | 2,097,880 | 167,448,514 | -1.74% |
| 2026-05-13 | 80.61 | 83.77 | 79.29 | 80.32 | 80.32 | qfq | 2,623,703 | 212,391,927 | -0.35% |
| 2026-05-12 | 84.98 | 84.98 | 80.10 | 80.60 | 80.60 | qfq | 2,654,733 | 216,726,029 | -5.28% |
| 2026-05-11 | 86.50 | 87.40 | 84.12 | 85.09 | 85.09 | qfq | 2,251,664 | 192,644,615 | 0.08% |
| 2026-05-08 | 82.97 | 86.77 | 82.14 | 85.02 | 85.02 | qfq | 2,433,122 | 206,481,478 | 1.21% |
| 2026-05-07 | 82.85 | 84.90 | 81.32 | 84.00 | 84.00 | qfq | 2,841,880 | 235,532,977 | 1.45% |
| 2026-05-06 | 87.01 | 88.00 | 81.20 | 82.80 | 82.80 | qfq | 3,241,503 | 271,350,075 | -0.53% |
| 2026-04-30 | 81.43 | 85.45 | 80.50 | 83.24 | 83.24 | qfq | 3,589,393 | 300,130,666 | 3.40% |
| 2026-04-29 | 79.13 | 83.50 | 77.03 | 80.50 | 80.50 | qfq | 4,596,177 | 368,125,077 | 1.00% |
| 2026-04-28 | 87.39 | 88.79 | 79.15 | 79.70 | 79.70 | qfq | 5,029,132 | 413,421,484 | -10.15% |
| 2026-04-27 | 77.00 | 88.80 | 75.26 | 88.70 | 88.70 | qfq | 6,560,658 | 548,566,163 | 14.75% |
| 2026-04-24 | 71.81 | 77.93 | 70.28 | 77.30 | 77.30 | qfq | 3,254,402 | 243,648,022 | 7.21% |
| 2026-04-23 | 76.92 | 76.92 | 70.40 | 72.10 | 72.10 | qfq | 2,716,000 | 196,445,024 | -5.39% |
| 2026-04-22 | 77.54 | 78.61 | 75.22 | 76.21 | 76.21 | qfq | 2,428,275 | 185,989,377 | -1.72% |
| 2026-04-21 | 79.14 | 79.15 | 77.20 | 77.54 | 77.54 | qfq | 1,393,863 | 108,716,815 | -2.17% |
| 2026-04-20 | 80.23 | 80.99 | 78.80 | 79.26 | 79.26 | qfq | 1,616,100 | 128,498,994 | -1.17% |
| 2026-04-17 | 80.65 | 81.70 | 79.01 | 80.20 | 80.20 | qfq | 1,938,920 | 155,611,601 | -0.66% |
| 2026-04-16 | 82.43 | 83.40 | 80.17 | 80.73 | 80.73 | qfq | 1,966,400 | 160,396,738 | -1.97% |
| 2026-04-15 | 79.68 | 86.50 | 79.17 | 82.35 | 82.35 | qfq | 3,105,275 | 261,584,157 | 3.83% |
| 2026-04-14 | 79.80 | 82.33 | 76.68 | 79.31 | 79.31 | qfq | 2,616,398 | 205,618,717 | -0.01% |
| 2026-04-13 | 76.48 | 79.87 | 75.01 | 79.32 | 79.32 | qfq | 2,117,280 | 165,754,373 | 3.01% |
| 2026-04-10 | 71.00 | 77.95 | 70.99 | 77.00 | 77.00 | qfq | 3,403,654 | 257,443,554 | 9.22% |
| 2026-04-09 | 69.65 | 72.15 | 69.00 | 70.50 | 70.50 | qfq | 1,446,640 | 102,249,509 | 0.41% |
| 2026-04-08 | 68.50 | 71.50 | 68.50 | 70.21 | 70.21 | qfq | 1,576,989 | 110,484,877 | 4.01% |
| 2026-04-07 | 65.38 | 67.52 | 64.00 | 67.50 | 67.50 | qfq | 979,749 | 65,140,251 | 4.65% |
| 2026-04-03 | 65.00 | 65.64 | 64.20 | 64.50 | 64.50 | qfq | 699,231 | 45,366,424 | -0.25% |
| 2026-04-02 | 67.32 | 67.99 | 64.03 | 64.66 | 64.66 | qfq | 843,200 | 55,248,304 | -4.70% |
| 2026-04-01 | 66.99 | 68.78 | 66.80 | 67.85 | 67.85 | qfq | 1,122,229 | 75,989,902 | 3.43% |
| 2026-03-31 | 66.53 | 68.37 | 65.60 | 65.60 | 65.60 | qfq | 759,700 | 50,836,656 | -1.63% |
| 2026-03-30 | 67.01 | 67.77 | 65.95 | 66.69 | 66.69 | qfq | 991,869 | 66,021,280 | -2.51% |
| 2026-03-27 | 67.24 | 69.44 | 66.50 | 68.41 | 68.41 | qfq | 934,283 | 63,795,695 | -0.51% |
| 2026-03-26 | 72.00 | 72.82 | 68.31 | 68.76 | 68.76 | qfq | 1,619,084 | 113,811,005 | -4.29% |
| 2026-03-25 | 66.34 | 72.80 | 65.00 | 71.84 | 71.84 | qfq | 2,369,322 | 163,821,798 | 8.37% |
| 2026-03-24 | 65.00 | 66.38 | 62.60 | 66.29 | 66.29 | qfq | 1,176,984 | 75,768,501 | 4.97% |
| 2026-03-23 | 65.92 | 67.62 | 62.82 | 63.15 | 63.15 | qfq | 1,469,173 | 95,572,770 | -5.93% |
| 2026-03-20 | 67.90 | 69.82 | 67.13 | 67.13 | 67.13 | qfq | 1,433,260 | 98,024,610 | -0.16% |
| 2026-03-19 | 68.10 | 68.21 | 65.66 | 67.24 | 67.24 | qfq | 1,424,623 | 95,625,619 | -2.83% |
| 2026-03-18 | 69.80 | 70.00 | 66.66 | 69.20 | 69.20 | qfq | 1,451,160 | 99,099,853 | -0.46% |
| 2026-03-17 | 76.10 | 76.66 | 69.50 | 69.52 | 69.52 | qfq | 2,391,380 | 170,983,700 | -8.63% |
| 2026-03-16 | 77.20 | 77.99 | 75.03 | 76.09 | 76.09 | qfq | 2,077,711 | 158,415,180 | -1.04% |
| 2026-03-13 | 85.42 | 85.50 | 76.66 | 76.89 | 76.89 | qfq | 3,416,011 | 271,449,487 | -9.20% |
| 2026-03-12 | 89.89 | 89.91 | 83.00 | 84.68 | 84.68 | qfq | 2,158,160 | 183,261,280 | -4.28% |
| 2026-03-11 | 88.70 | 90.95 | 87.79 | 88.47 | 88.47 | qfq | 2,643,691 | 236,098,791 | -0.02% |
| 2026-03-10 | 82.58 | 91.80 | 82.58 | 88.49 | 88.49 | qfq | 3,581,591 | 313,924,659 | 8.34% |
| 2026-03-09 | 80.53 | 85.50 | 78.66 | 81.68 | 81.68 | qfq | 2,038,737 | 165,974,226 | 0.58% |
| 2026-03-06 | 77.71 | 81.21 | 77.50 | 81.21 | 81.21 | qfq | 1,438,417 | 114,419,375 | 3.47% |
| 2026-03-05 | 79.10 | 80.49 | 77.50 | 78.49 | 78.49 | qfq | 1,476,373 | 116,651,895 | 2.01% |
| 2026-03-04 | 79.20 | 80.82 | 76.68 | 76.94 | 76.94 | qfq | 1,672,255 | 129,712,741 | -4.30% |
| 2026-03-03 | 83.62 | 85.86 | 80.00 | 80.40 | 80.40 | qfq | 2,145,333 | 176,933,947 | -2.44% |
| 2026-03-02 | 77.00 | 84.50 | 76.66 | 82.41 | 82.41 | qfq | 3,558,768 | 294,038,025 | 5.80% |
| 2026-02-27 | 74.28 | 79.66 | 72.85 | 77.89 | 77.89 | qfq | 1,809,962 | 138,834,937 | 4.55% |
| 2026-02-26 | 74.85 | 75.00 | 73.13 | 74.50 | 74.50 | qfq | 800,700 | 59,229,399 | 0.53% |
| 2026-02-25 | 71.71 | 75.80 | 71.51 | 74.11 | 74.11 | qfq | 1,382,400 | 102,906,703 | 3.35% |
| 2026-02-24 | 74.36 | 74.74 | 71.55 | 71.71 | 71.71 | qfq | 966,320 | 70,122,904 | -3.08% |
| 2026-02-13 | 75.61 | 75.81 | 73.80 | 73.99 | 73.99 | qfq | 973,126 | 72,701,718 | -2.57% |
| 2026-02-12 | 76.00 | 76.44 | 73.15 | 75.94 | 75.94 | qfq | 1,585,948 | 118,780,826 | 0.42% |
| 2026-02-11 | 74.19 | 76.00 | 73.13 | 75.62 | 75.62 | qfq | 1,259,720 | 94,805,311 | 2.18% |
| 2026-02-10 | 72.37 | 75.19 | 72.14 | 74.01 | 74.01 | qfq | 1,029,140 | 76,141,726 | 2.27% |
| 2026-02-09 | 72.15 | 73.50 | 71.41 | 72.37 | 72.37 | qfq | 653,420 | 47,317,080 | 1.29% |
| 2026-02-06 | 72.00 | 72.55 | 70.70 | 71.45 | 71.45 | qfq | 704,038 | 50,591,760 | -0.28% |
| 2026-02-05 | 72.68 | 72.70 | 71.20 | 71.65 | 71.65 | qfq | 526,091 | 37,838,839 | -1.93% |
| 2026-02-04 | 73.02 | 75.32 | 72.67 | 73.06 | 73.06 | qfq | 1,127,300 | 83,169,022 | -0.84% |
| 2026-02-03 | 70.91 | 73.91 | 70.91 | 73.68 | 73.68 | qfq | 888,471 | 64,587,773 | 3.97% |
| 2026-02-02 | 73.39 | 73.59 | 70.66 | 70.87 | 70.87 | qfq | 1,307,540 | 93,721,779 | -3.42% |
| 2026-01-30 | 73.00 | 73.95 | 71.70 | 73.38 | 73.38 | qfq | 892,616 | 65,096,616 | 0.51% |
| 2026-01-29 | 75.16 | 76.27 | 72.55 | 73.01 | 73.01 | qfq | 1,244,415 | 92,332,223 | -3.37% |
| 2026-01-28 | 76.08 | 77.50 | 75.27 | 75.56 | 75.56 | qfq | 965,119 | 73,301,668 | -1.34% |
| 2026-01-27 | 75.63 | 77.48 | 74.62 | 76.59 | 76.59 | qfq | 1,420,880 | 108,366,630 | 0.72% |
| 2026-01-26 | 77.48 | 77.80 | 75.01 | 76.04 | 76.04 | qfq | 1,467,540 | 111,761,885 | -2.04% |
| 2026-01-23 | 75.22 | 77.98 | 73.68 | 77.62 | 77.62 | qfq | 2,010,543 | 153,347,222 | 3.18% |
| 2026-01-22 | 78.42 | 80.49 | 75.00 | 75.23 | 75.23 | qfq | 3,641,311 | 283,376,591 | -4.49% |
| 2026-01-21 | 77.88 | 80.64 | 77.00 | 78.77 | 78.77 | qfq | 1,538,659 | 120,928,284 | 1.16% |
| 2026-01-20 | 83.14 | 83.14 | 76.96 | 77.87 | 77.87 | qfq | 2,038,257 | 160,985,828 | -4.31% |
| 2026-01-19 | 80.84 | 83.88 | 80.35 | 81.38 | 81.38 | qfq | 1,885,620 | 154,202,446 | 0.01% |
| 2026-01-16 | 83.07 | 83.07 | 80.13 | 81.37 | 81.37 | qfq | 1,330,168 | 108,386,548 | -1.08% |
| 2026-01-15 | 82.56 | 83.00 | 79.78 | 82.26 | 82.26 | qfq | 1,556,400 | 126,669,876 | -0.36% |
| 2026-01-14 | 81.47 | 83.95 | 81.39 | 82.56 | 82.56 | qfq | 1,920,580 | 158,809,259 | 0.68% |
| 2026-01-13 | 81.86 | 84.00 | 80.19 | 82.00 | 82.00 | qfq | 2,580,612 | 211,353,202 | 0.21% |
| 2026-01-12 | 81.39 | 83.00 | 80.22 | 81.83 | 81.83 | qfq | 2,491,398 | 202,192,655 | -0.38% |
| 2026-01-09 | 81.50 | 82.68 | 80.83 | 82.14 | 82.14 | qfq | 1,232,660 | 100,745,311 | 0.17% |
| 2026-01-08 | 85.93 | 86.41 | 81.70 | 82.00 | 82.00 | qfq | 2,247,876 | 186,754,415 | -4.41% |
| 2026-01-07 | 83.35 | 85.95 | 82.57 | 85.78 | 85.78 | qfq | 1,707,805 | 144,527,195 | 1.76% |
| 2026-01-06 | 83.00 | 86.30 | 82.68 | 84.30 | 84.30 | qfq | 2,054,920 | 172,406,337 | -0.05% |
| 2026-01-05 | 84.88 | 85.85 | 81.80 | 84.34 | 84.34 | qfq | 2,312,827 | 191,800,689 | -0.60% |
| 2025-12-31 | 79.15 | 87.00 | 78.50 | 84.85 | 84.85 | qfq | 2,345,540 | 194,486,597 | 7.51% |
| 2025-12-30 | 80.95 | 80.95 | 78.89 | 78.92 | 78.92 | qfq | 887,200 | 70,680,309 | -1.87% |
| 2025-12-29 | 78.96 | 81.49 | 78.54 | 80.42 | 80.42 | qfq | 1,261,736 | 101,497,191 | 1.34% |
| 2025-12-26 | 81.90 | 82.28 | 79.18 | 79.36 | 79.36 | qfq | 1,006,019 | 80,821,134 | -2.23% |
| 2025-12-25 | 84.07 | 84.07 | 81.00 | 81.17 | 81.17 | qfq | 1,134,659 | 92,745,926 | -2.87% |
| 2025-12-24 | 77.27 | 84.66 | 77.27 | 83.57 | 83.57 | qfq | 2,097,719 | 171,259,799 | 7.89% |
| 2025-12-23 | 77.51 | 78.88 | 76.53 | 77.46 | 77.46 | qfq | 879,219 | 68,268,100 | 0.06% |
| 2025-12-22 | 78.13 | 79.30 | 77.00 | 77.41 | 77.41 | qfq | 1,180,960 | 92,004,209 | -1.34% |
| 2025-12-19 | 78.22 | 80.24 | 77.80 | 78.46 | 78.46 | qfq | 959,316 | 75,822,653 | 0.47% |
| 2025-12-18 | 80.63 | 81.58 | 77.86 | 78.09 | 78.09 | qfq | 1,455,100 | 114,665,298 | -4.48% |
| 2025-12-17 | 81.51 | 84.97 | 79.18 | 81.75 | 81.75 | qfq | 1,207,300 | 98,537,084 | 0.25% |
| 2025-12-16 | 83.53 | 83.53 | 80.20 | 81.55 | 81.55 | qfq | 1,342,486 | 109,601,020 | -1.39% |
| 2025-12-15 | 82.12 | 86.19 | 81.80 | 82.70 | 82.70 | qfq | 1,681,012 | 141,233,128 | 0.61% |
| 2025-12-12 | 80.00 | 82.50 | 79.40 | 82.20 | 82.20 | qfq | 1,229,169 | 99,246,452 | 2.60% |
| 2025-12-11 | 83.71 | 83.71 | 80.10 | 80.12 | 80.12 | qfq | 738,241 | 60,103,733 | -2.35% |
| 2025-12-10 | 83.90 | 83.99 | 81.70 | 82.05 | 82.05 | qfq | 706,000 | 58,125,550 | -2.70% |
| 2025-12-09 | 84.30 | 86.30 | 82.82 | 84.33 | 84.33 | qfq | 1,266,531 | 106,842,687 | 0.01% |
| 2025-12-08 | 83.50 | 84.93 | 82.70 | 84.32 | 84.32 | qfq | 851,040 | 71,426,285 | 1.04% |
| 2025-12-05 | 81.71 | 83.80 | 80.55 | 83.45 | 83.45 | qfq | 725,892 | 60,014,082 | 2.34% |
| 2025-12-04 | 82.99 | 82.99 | 81.15 | 81.54 | 81.54 | qfq | 802,100 | 65,436,835 | -1.75% |
| 2025-12-03 | 83.36 | 85.63 | 82.04 | 82.99 | 82.99 | qfq | 988,131 | 82,332,294 | -0.05% |
| 2025-12-02 | 84.07 | 84.50 | 83.03 | 83.03 | 83.03 | qfq | 622,400 | 52,024,714 | -1.24% |
| 2025-12-01 | 83.70 | 87.77 | 82.61 | 84.07 | 84.07 | qfq | 1,409,339 | 119,317,154 | 0.44% |
| 2025-11-28 | 81.50 | 83.98 | 81.00 | 83.70 | 83.70 | qfq | 820,880 | 68,406,965 | 2.27% |
| 2025-11-27 | 82.38 | 85.14 | 81.70 | 81.84 | 81.84 | qfq | 816,724 | 67,915,518 | -0.64% |
| 2025-11-26 | 81.29 | 83.12 | 80.59 | 82.37 | 82.37 | qfq | 782,471 | 64,228,720 | 0.88% |
| 2025-11-25 | 81.59 | 82.18 | 79.80 | 81.65 | 81.65 | qfq | 1,080,665 | 87,767,178 | 1.54% |
| 2025-11-24 | 78.61 | 81.82 | 77.56 | 80.41 | 80.41 | qfq | 1,723,080 | 137,907,238 | 2.56% |
| 2025-11-21 | 84.07 | 85.07 | 78.35 | 78.40 | 78.40 | qfq | 2,341,032 | 188,376,644 | -7.84% |
| 2025-11-20 | 90.00 | 91.98 | 84.56 | 85.07 | 85.07 | qfq | 1,613,421 | 139,707,497 | -2.22% |
| 2025-11-19 | 86.24 | 88.39 | 84.79 | 87.00 | 87.00 | qfq | 1,250,160 | 108,272,761 | 2.22% |
| 2025-11-18 | 89.00 | 89.55 | 84.03 | 85.11 | 85.11 | qfq | 2,010,408 | 172,558,634 | -5.01% |
| 2025-11-17 | 89.35 | 93.41 | 86.33 | 89.60 | 89.60 | qfq | 2,842,744 | 252,817,071 | -1.75% |
| 2025-11-14 | 99.99 | 100.07 | 89.60 | 91.20 | 91.20 | qfq | 4,125,629 | 386,562,658 | -9.04% |
| 2025-11-13 | 95.81 | 101.73 | 94.25 | 100.26 | 100.26 | qfq | 3,302,675 | 329,273,921 | 4.84% |
| 2025-11-12 | 90.91 | 97.50 | 89.54 | 95.63 | 95.63 | qfq | 3,416,851 | 323,561,079 | 5.38% |
| 2025-11-11 | 93.20 | 94.00 | 89.30 | 90.75 | 90.75 | qfq | 1,595,075 | 145,105,533 | -2.63% |
| 2025-11-10 | 90.53 | 94.30 | 89.98 | 93.20 | 93.20 | qfq | 1,822,569 | 167,820,992 | 3.27% |
| 2025-11-07 | 92.00 | 92.47 | 89.89 | 90.25 | 90.25 | qfq | 1,692,183 | 153,572,442 | -2.36% |
| 2025-11-06 | 90.74 | 93.85 | 89.66 | 92.43 | 92.43 | qfq | 2,176,790 | 198,481,953 | 1.02% |
| 2025-11-05 | 94.35 | 96.50 | 90.58 | 91.50 | 91.50 | qfq | 3,287,412 | 304,396,495 | -3.61% |
| 2025-11-04 | 92.00 | 96.09 | 91.01 | 94.93 | 94.93 | qfq | 3,662,988 | 343,144,744 | 3.22% |
| 2025-11-03 | 88.00 | 92.85 | 88.00 | 91.97 | 91.97 | qfq | 3,530,584 | 318,869,570 | 4.48% |
| 2025-10-31 | 86.93 | 93.27 | 85.50 | 88.03 | 88.03 | qfq | 2,549,324 | 227,444,647 | 1.41% |
| 2025-10-30 | 85.07 | 88.56 | 83.28 | 86.81 | 86.81 | qfq | 2,839,848 | 244,683,356 | 1.58% |
| 2025-10-29 | 82.37 | 90.38 | 82.00 | 85.46 | 85.46 | qfq | 3,579,260 | 310,250,201 | 3.11% |
| 2025-10-28 | 84.51 | 86.65 | 81.80 | 82.88 | 82.88 | qfq | 2,349,646 | 196,501,821 | -1.40% |
| 2025-10-27 | 85.08 | 85.63 | 81.62 | 84.06 | 84.06 | qfq | 2,480,123 | 207,820,887 | 1.28% |
| 2025-10-24 | 82.53 | 83.46 | 81.31 | 83.00 | 83.00 | qfq | 2,169,485 | 178,785,812 | 1.80% |
| 2025-10-23 | 84.38 | 85.22 | 80.00 | 81.53 | 81.53 | qfq | 2,004,244 | 163,432,852 | -3.86% |
| 2025-10-22 | 85.07 | 86.33 | 82.50 | 84.80 | 84.80 | qfq | 2,388,100 | 202,004,089 | 0.74% |
| 2025-10-21 | 83.90 | 84.95 | 81.53 | 84.18 | 84.18 | qfq | 2,306,149 | 192,645,101 | 3.29% |
| 2025-10-20 | 86.30 | 86.56 | 81.16 | 81.50 | 81.50 | qfq | 2,828,222 | 235,504,348 | -4.43% |
| 2025-10-17 | 86.37 | 89.30 | 85.00 | 85.28 | 85.28 | qfq | 2,938,753 | 255,700,756 | -0.76% |
| 2025-10-16 | 83.90 | 90.59 | 83.16 | 85.93 | 85.93 | qfq | 3,674,221 | 319,305,381 | 1.55% |
| 2025-10-15 | 82.52 | 86.66 | 80.78 | 84.62 | 84.62 | qfq | 3,843,906 | 320,182,441 | 3.21% |
| 2025-10-14 | 87.51 | 88.51 | 81.75 | 81.99 | 81.99 | qfq | 3,770,311 | 318,700,002 | -2.39% |
| 2025-10-13 | 70.40 | 84.37 | 70.38 | 84.00 | 84.00 | qfq | 4,973,180 | 398,510,467 | 13.84% |
| 2025-10-10 | 76.40 | 77.62 | 73.22 | 73.79 | 73.79 | qfq | 2,566,659 | 191,404,833 | -3.42% |
| 2025-10-09 | 78.07 | 78.69 | 76.00 | 76.40 | 76.40 | qfq | 2,772,600 | 213,219,097 | -0.78% |
| 2025-09-30 | 79.60 | 80.27 | 75.00 | 77.00 | 77.00 | qfq | 2,926,131 | 225,051,707 | -3.45% |
| 2025-09-29 | 78.61 | 81.66 | 77.44 | 79.75 | 79.75 | qfq | 3,093,313 | 245,660,365 | 1.45% |
| 2025-09-26 | 80.08 | 82.77 | 78.08 | 78.61 | 78.61 | qfq | 3,551,178 | 286,616,000 | -0.34% |
| 2025-09-25 | 80.31 | 84.75 | 78.80 | 78.88 | 78.88 | qfq | 3,994,696 | 325,166,720 | -1.74% |
| 2025-09-24 | 78.00 | 81.98 | 76.43 | 80.28 | 80.28 | qfq | 3,505,941 | 279,376,355 | -1.40% |
| 2025-09-23 | 78.34 | 82.09 | 76.53 | 81.42 | 81.42 | qfq | 4,948,756 | 391,166,705 | 2.13% |
| 2025-09-22 | 72.00 | 84.10 | 71.50 | 79.72 | 79.72 | qfq | 6,343,649 | 502,500,829 | 10.97% |
| 2025-09-19 | 62.29 | 72.05 | 62.29 | 71.84 | 71.84 | qfq | 6,123,581 | 419,860,479 | 14.29% |
| 2025-09-18 | 62.50 | 66.28 | 61.50 | 62.86 | 62.86 | qfq | 4,093,157 | 263,003,725 | 2.31% |
| 2025-09-17 | 61.74 | 64.88 | 60.20 | 61.44 | 61.44 | qfq | 3,617,223 | 225,605,623 | 1.94% |
| 2025-09-16 | 55.75 | 60.88 | 55.61 | 60.27 | 60.27 | qfq | 4,082,361 | 240,081,454 | 8.93% |
| 2025-09-15 | 55.32 | 56.51 | 55.00 | 55.33 | 55.33 | qfq | 1,322,360 | 73,683,568 | 0.27% |
| 2025-09-12 | 56.48 | 56.98 | 55.00 | 55.18 | 55.18 | qfq | 1,598,920 | 89,112,391 | -1.94% |
| 2025-09-11 | 55.46 | 56.69 | 54.50 | 56.27 | 56.27 | qfq | 1,557,267 | 86,831,868 | 0.95% |
| 2025-09-10 | 53.51 | 57.20 | 53.29 | 55.74 | 55.74 | qfq | 2,359,827 | 132,014,721 | 4.75% |
| 2025-09-09 | 55.51 | 55.51 | 53.01 | 53.21 | 53.21 | qfq | 1,420,124 | 76,513,699 | -3.45% |
| 2025-09-08 | 55.00 | 55.95 | 53.88 | 55.11 | 55.11 | qfq | 1,869,250 | 102,690,504 | -0.25% |
| 2025-09-05 | 50.50 | 55.90 | 50.06 | 55.25 | 55.25 | qfq | 3,479,520 | 185,869,984 | 10.72% |
| 2025-09-04 | 53.00 | 53.44 | 49.06 | 49.90 | 49.90 | qfq | 2,245,297 | 115,102,836 | -6.26% |
| 2025-09-03 | 53.86 | 54.50 | 51.98 | 53.23 | 53.23 | qfq | 1,790,780 | 94,993,395 | -1.17% |
| 2025-09-02 | 53.90 | 54.50 | 53.33 | 53.86 | 53.86 | qfq | 1,788,096 | 96,379,559 | -0.46% |
| 2025-09-01 | 55.55 | 56.42 | 53.77 | 54.11 | 54.11 | qfq | 2,179,155 | 119,604,121 | -2.57% |
| 2025-08-29 | 55.70 | 57.39 | 54.50 | 55.54 | 55.54 | qfq | 2,157,964 | 121,166,282 | -0.32% |
| 2025-08-28 | 55.67 | 56.12 | 53.36 | 55.72 | 55.72 | qfq | 2,610,710 | 143,311,916 | 1.18% |
| 2025-08-27 | 58.45 | 59.50 | 55.04 | 55.07 | 55.07 | qfq | 3,293,690 | 189,142,944 | -6.30% |
| 2025-08-26 | 56.29 | 59.98 | 56.29 | 58.77 | 58.77 | qfq | 3,426,926 | 199,965,144 | 3.21% |
| 2025-08-25 | 56.09 | 57.32 | 54.50 | 56.94 | 56.94 | qfq | 2,873,118 | 160,768,728 | 1.52% |
| 2025-08-22 | 55.51 | 57.99 | 54.00 | 56.09 | 56.09 | qfq | 3,693,588 | 205,430,807 | 2.00% |
| 2025-08-21 | 55.99 | 59.45 | 54.45 | 54.99 | 54.99 | qfq | 3,471,054 | 195,733,828 | -2.07% |
| 2025-08-20 | 53.05 | 56.20 | 52.09 | 56.15 | 56.15 | qfq | 3,300,362 | 179,999,619 | 4.80% |
| 2025-08-19 | 51.49 | 53.80 | 50.58 | 53.58 | 53.58 | qfq | 2,966,148 | 154,610,041 | 4.02% |
| 2025-08-18 | 51.46 | 52.48 | 51.30 | 51.51 | 51.51 | qfq | 2,572,929 | 133,010,704 | -0.87% |
| 2025-08-15 | 50.32 | 52.95 | 48.89 | 51.96 | 51.96 | qfq | 4,066,260 | 208,174,823 | 3.18% |
| 2025-08-14 | 49.47 | 51.99 | 49.00 | 50.36 | 50.36 | qfq | 3,019,484 | 153,387,423 | 1.84% |
| 2025-08-13 | 49.00 | 50.10 | 48.25 | 49.45 | 49.45 | qfq | 1,771,373 | 87,033,290 | 1.42% |
| 2025-08-12 | 49.00 | 49.10 | 48.31 | 48.76 | 48.76 | qfq | 1,261,531 | 61,287,483 | -0.77% |
| 2025-08-11 | 46.48 | 49.89 | 46.48 | 49.14 | 49.14 | qfq | 2,862,366 | 139,324,087 | 5.65% |
| 2025-08-08 | 47.90 | 47.90 | 46.10 | 46.51 | 46.51 | qfq | 1,117,817 | 52,113,597 | -0.81% |
| 2025-08-07 | 46.47 | 48.48 | 46.25 | 46.89 | 46.89 | qfq | 2,104,141 | 99,189,119 | 0.97% |
| 2025-08-06 | 45.96 | 46.78 | 45.62 | 46.44 | 46.44 | qfq | 1,057,618 | 49,065,900 | 1.20% |
| 2025-08-05 | 45.56 | 46.23 | 45.30 | 45.89 | 45.89 | qfq | 631,857 | 28,894,670 | 0.72% |
| 2025-08-04 | 44.60 | 45.68 | 44.32 | 45.56 | 45.56 | qfq | 763,460 | 34,520,111 | 1.79% |
| 2025-08-01 | 44.62 | 45.29 | 44.36 | 44.76 | 44.76 | qfq | 986,338 | 44,272,674 | 0.22% |
| 2025-07-31 | 45.47 | 46.09 | 44.40 | 44.66 | 44.66 | qfq | 1,112,280 | 50,191,994 | -1.82% |
| 2025-07-30 | 45.20 | 46.12 | 44.20 | 45.49 | 45.49 | qfq | 1,734,668 | 78,594,476 | 0.80% |
| 2025-07-29 | 45.61 | 46.14 | 44.90 | 45.13 | 45.13 | qfq | 964,420 | 43,624,291 | -1.81% |
| 2025-07-28 | 44.60 | 45.98 | 44.06 | 45.96 | 45.96 | qfq | 1,975,860 | 89,606,812 | 4.01% |
| 2025-07-25 | 44.01 | 44.23 | 43.72 | 44.19 | 44.19 | qfq | 556,460 | 24,517,350 | 0.41% |
| 2025-07-24 | 43.80 | 44.95 | 43.40 | 44.01 | 44.01 | qfq | 948,313 | 41,782,919 | 0.43% |
| 2025-07-23 | 44.40 | 44.40 | 43.63 | 43.82 | 43.82 | qfq | 518,760 | 22,788,518 | -1.42% |
| 2025-07-22 | 44.80 | 45.28 | 43.90 | 44.45 | 44.45 | qfq | 853,553 | 37,914,983 | -0.65% |
| 2025-07-21 | 43.91 | 44.77 | 43.60 | 44.74 | 44.74 | qfq | 1,142,426 | 50,684,715 | 1.91% |
| 2025-07-18 | 44.66 | 44.82 | 43.64 | 43.90 | 43.90 | qfq | 900,383 | 39,597,439 | -1.39% |
| 2025-07-17 | 44.40 | 44.75 | 44.13 | 44.52 | 44.52 | qfq | 754,640 | 33,509,394 | 0.04% |
| 2025-07-16 | 45.00 | 45.20 | 43.92 | 44.50 | 44.50 | qfq | 1,431,965 | 63,857,796 | -0.47% |
| 2025-07-15 | 44.02 | 45.10 | 43.85 | 44.71 | 44.71 | qfq | 2,003,823 | 89,069,834 | 0.58% |
| 2025-07-14 | 42.05 | 45.24 | 41.70 | 44.45 | 44.45 | qfq | 3,166,893 | 139,469,099 | 5.73% |
| 2025-07-11 | 41.82 | 42.37 | 41.37 | 42.04 | 42.04 | qfq | 808,140 | 33,832,085 | 0.96% |
| 2025-07-10 | 41.99 | 41.99 | 41.28 | 41.64 | 41.64 | qfq | 664,265 | 27,610,337 | -0.74% |
| 2025-07-09 | 42.69 | 42.69 | 41.30 | 41.95 | 41.95 | qfq | 984,040 | 41,293,632 | -0.29% |
| 2025-07-08 | 41.77 | 42.42 | 41.61 | 42.07 | 42.07 | qfq | 804,426 | 33,860,656 | 0.72% |
| 2025-07-07 | 40.70 | 42.50 | 40.61 | 41.77 | 41.77 | qfq | 1,211,000 | 50,339,349 | 2.50% |
| 2025-07-04 | 41.82 | 41.90 | 40.56 | 40.75 | 40.75 | qfq | 1,310,840 | 53,829,738 | -3.05% |
| 2025-07-03 | 41.80 | 42.54 | 41.30 | 42.03 | 42.03 | qfq | 1,144,520 | 47,898,582 | 0.33% |
| 2025-07-02 | 42.50 | 43.10 | 41.60 | 41.89 | 41.89 | qfq | 1,417,000 | 59,803,612 | -1.71% |
| 2025-07-01 | 42.68 | 42.92 | 42.03 | 42.62 | 42.62 | qfq | 1,275,081 | 54,095,362 | -0.42% |
| 2025-06-30 | 43.02 | 43.78 | 42.21 | 42.80 | 42.80 | qfq | 2,259,331 | 96,729,292 | -0.28% |
| 2025-06-27 | 40.60 | 43.29 | 40.60 | 42.92 | 42.92 | qfq | 3,216,990 | 135,335,623 | 5.12% |
| 2025-06-26 | 40.72 | 41.26 | 40.53 | 40.83 | 40.83 | qfq | 1,142,340 | 46,624,015 | -0.58% |
| 2025-06-25 | 41.86 | 41.92 | 40.81 | 41.07 | 41.07 | qfq | 1,923,732 | 79,068,643 | -2.26% |
| 2025-06-24 | 41.00 | 42.76 | 41.00 | 42.02 | 42.02 | qfq | 2,333,600 | 98,020,183 | 2.19% |
| 2025-06-23 | 38.00 | 41.80 | 38.00 | 41.12 | 41.12 | qfq | 2,340,813 | 94,459,872 | 6.50% |
| 2025-06-20 | 39.99 | 40.60 | 38.51 | 38.61 | 38.61 | qfq | 1,292,720 | 50,655,760 | -3.62% |
| 2025-06-19 | 41.20 | 41.60 | 39.76 | 40.06 | 40.06 | qfq | 1,840,860 | 74,529,468 | -3.28% |
| 2025-06-18 | 39.10 | 42.17 | 38.75 | 41.42 | 41.42 | qfq | 2,983,840 | 121,619,828 | 5.13% |
| 2025-06-17 | 39.67 | 40.08 | 38.98 | 39.40 | 39.40 | qfq | 1,634,560 | 64,450,074 | -1.40% |
| 2025-06-16 | 37.51 | 40.48 | 37.51 | 39.96 | 39.96 | qfq | 3,058,733 | 120,460,214 | 6.05% |
| 2025-06-13 | 37.27 | 39.21 | 37.09 | 37.68 | 37.68 | qfq | 1,579,923 | 59,885,930 | 0.78% |
| 2025-06-12 | 37.20 | 37.51 | 37.09 | 37.39 | 37.27 | qfq | 419,953 | 15,672,273 | 0.35% |
| 2025-06-11 | 37.05 | 37.63 | 37.04 | 37.26 | 37.14 | qfq | 482,360 | 18,030,587 | 0.32% |
| 2025-06-10 | 37.72 | 38.08 | 36.67 | 37.14 | 37.02 | qfq | 900,791 | 33,557,878 | -1.54% |
| 2025-06-09 | 37.66 | 37.89 | 37.39 | 37.72 | 37.60 | qfq | 726,910 | 27,386,653 | 0.29% |
| 2025-06-06 | 37.59 | 38.07 | 37.33 | 37.61 | 37.49 | qfq | 908,680 | 34,242,249 | -0.16% |
| 2025-06-05 | 37.11 | 37.75 | 36.83 | 37.67 | 37.55 | qfq | 987,387 | 36,865,277 | 1.18% |
| 2025-06-04 | 36.83 | 37.29 | 36.46 | 37.23 | 37.11 | qfq | 752,142 | 27,824,531 | 1.09% |
| 2025-06-03 | 36.95 | 37.26 | 36.61 | 36.83 | 36.72 | qfq | 913,844 | 33,705,546 | -0.91% |
| 2025-05-30 | 37.51 | 38.01 | 37.05 | 37.17 | 37.05 | qfq | 898,432 | 33,497,292 | -1.43% |
| 2025-05-29 | 37.22 | 37.84 | 37.05 | 37.71 | 37.59 | qfq | 1,427,019 | 53,654,489 | -0.11% |
| 2025-05-28 | 38.59 | 38.63 | 37.11 | 37.75 | 37.63 | qfq | 2,233,806 | 83,889,134 | -2.18% |
| 2025-05-27 | 37.95 | 40.98 | 37.00 | 38.59 | 38.47 | qfq | 3,483,655 | 135,399,087 | 6.37% |
| 2025-05-26 | 35.46 | 36.33 | 35.44 | 36.28 | 36.17 | qfq | 485,065 | 17,373,586 | 1.65% |
| 2025-05-23 | 35.82 | 36.40 | 35.44 | 35.69 | 35.58 | qfq | 638,006 | 22,922,129 | -0.50% |
| 2025-05-22 | 36.39 | 36.90 | 35.81 | 35.87 | 35.76 | qfq | 538,700 | 19,493,821 | -1.59% |
| 2025-05-21 | 36.64 | 37.13 | 36.16 | 36.45 | 36.34 | qfq | 708,960 | 25,943,591 | -0.52% |
| 2025-05-20 | 36.29 | 36.70 | 35.79 | 36.64 | 36.53 | qfq | 605,740 | 22,046,786 | 1.44% |
| 2025-05-19 | 36.20 | 36.40 | 35.74 | 36.12 | 36.01 | qfq | 573,260 | 20,674,059 | -0.03% |
| 2025-05-16 | 36.10 | 36.48 | 35.75 | 36.13 | 36.02 | qfq | 455,900 | 16,509,183 | 0.39% |
| 2025-05-15 | 36.42 | 36.60 | 35.78 | 35.99 | 35.88 | qfq | 481,720 | 17,338,510 | -1.13% |
| 2025-05-14 | 36.56 | 36.98 | 35.95 | 36.40 | 36.29 | qfq | 699,780 | 25,483,942 | -0.52% |
| 2025-05-13 | 37.34 | 37.41 | 36.30 | 36.59 | 36.48 | qfq | 485,068 | 17,787,541 | 0.05% |
| 2025-05-12 | 36.72 | 36.93 | 36.42 | 36.57 | 36.46 | qfq | 562,820 | 20,617,940 | 1.30% |
| 2025-05-09 | 36.78 | 36.79 | 35.88 | 36.10 | 35.99 | qfq | 606,900 | 21,989,908 | -1.85% |
| 2025-05-08 | 35.65 | 36.89 | 35.65 | 36.78 | 36.67 | qfq | 931,220 | 33,858,207 | 3.23% |
| 2025-05-07 | 36.28 | 36.49 | 35.40 | 35.63 | 35.52 | qfq | 752,620 | 27,002,665 | -0.03% |
| 2025-05-06 | 34.86 | 35.66 | 34.86 | 35.64 | 35.53 | qfq | 831,060 | 29,478,016 | 2.18% |
| 2025-04-30 | 34.12 | 35.15 | 34.00 | 34.88 | 34.77 | qfq | 622,840 | 21,720,470 | 2.23% |
| 2025-04-29 | 33.31 | 34.27 | 33.01 | 34.12 | 34.01 | qfq | 735,106 | 24,911,073 | 1.34% |
| 2025-04-28 | 34.69 | 34.70 | 33.62 | 33.67 | 33.57 | qfq | 544,460 | 18,498,337 | -1.58% |
| 2025-04-25 | 34.57 | 34.72 | 34.21 | 34.21 | 34.10 | qfq | 425,120 | 14,630,433 | 0.23% |
| 2025-04-24 | 35.11 | 35.11 | 34.05 | 34.13 | 34.02 | qfq | 503,780 | 17,369,972 | -2.23% |
| 2025-04-23 | 34.74 | 35.09 | 34.49 | 34.91 | 34.80 | qfq | 546,818 | 19,034,658 | 1.36% |
| 2025-04-22 | 34.63 | 34.79 | 34.20 | 34.44 | 34.33 | qfq | 395,520 | 13,646,940 | -0.58% |
| 2025-04-21 | 33.77 | 34.65 | 33.32 | 34.64 | 34.53 | qfq | 747,000 | 25,561,721 | 2.91% |
| 2025-04-18 | 33.71 | 33.82 | 33.33 | 33.66 | 33.56 | qfq | 455,040 | 15,282,600 | 0.39% |
| 2025-04-17 | 33.24 | 33.94 | 32.93 | 33.53 | 33.43 | qfq | 445,840 | 14,998,764 | 0.69% |
| 2025-04-16 | 33.95 | 34.00 | 32.84 | 33.30 | 33.20 | qfq | 622,425 | 20,831,704 | -2.06% |
| 2025-04-15 | 34.25 | 34.43 | 33.90 | 34.00 | 33.89 | qfq | 513,656 | 17,489,551 | -0.73% |
| 2025-04-14 | 34.01 | 34.69 | 34.01 | 34.25 | 34.14 | qfq | 680,180 | 23,347,414 | 1.42% |
| 2025-04-11 | 33.30 | 34.18 | 33.19 | 33.77 | 33.66 | qfq | 832,460 | 28,120,259 | 0.66% |
| 2025-04-10 | 33.28 | 34.22 | 33.28 | 33.55 | 33.45 | qfq | 1,186,540 | 40,179,254 | 2.54% |
| 2025-04-09 | 31.82 | 32.97 | 29.94 | 32.72 | 32.62 | qfq | 1,377,700 | 43,958,338 | 1.33% |
| 2025-04-08 | 31.83 | 33.46 | 30.91 | 32.29 | 32.19 | qfq | 1,408,380 | 45,368,224 | 5.83% |
| 2025-04-07 | 35.25 | 35.96 | 30.02 | 30.51 | 30.42 | qfq | 2,008,308 | 65,751,910 | -18.64% |
| 2025-04-03 | 37.72 | 37.86 | 36.95 | 37.50 | 37.38 | qfq | 733,500 | 27,443,086 | -0.66% |
| 2025-04-02 | 37.40 | 38.20 | 37.26 | 37.75 | 37.63 | qfq | 682,400 | 25,821,754 | 0.83% |
| 2025-04-01 | 36.95 | 37.90 | 36.95 | 37.44 | 37.32 | qfq | 721,300 | 27,036,840 | 1.35% |
| 2025-03-31 | 37.30 | 37.66 | 36.00 | 36.94 | 36.83 | qfq | 1,120,300 | 41,032,824 | -2.12% |
| 2025-03-28 | 39.06 | 39.36 | 37.72 | 37.74 | 37.62 | qfq | 920,420 | 35,236,485 | -3.38% |
| 2025-03-27 | 38.89 | 39.59 | 38.33 | 39.06 | 38.94 | qfq | 793,100 | 30,863,840 | -0.53% |
| 2025-03-26 | 39.14 | 39.58 | 38.98 | 39.27 | 39.15 | qfq | 748,720 | 29,473,074 | 0.90% |
| 2025-03-25 | 38.77 | 39.26 | 38.25 | 38.92 | 38.80 | qfq | 958,076 | 37,212,517 | -0.49% |
| 2025-03-24 | 41.55 | 41.55 | 38.11 | 39.11 | 38.99 | qfq | 1,670,740 | 66,052,157 | -3.95% |
| 2025-03-21 | 41.79 | 42.39 | 40.68 | 40.72 | 40.59 | qfq | 1,411,625 | 58,083,906 | -3.37% |
| 2025-03-20 | 43.40 | 43.40 | 41.92 | 42.14 | 42.01 | qfq | 1,316,160 | 55,791,004 | -1.33% |
| 2025-03-19 | 42.88 | 43.83 | 42.45 | 42.71 | 42.58 | qfq | 1,443,973 | 62,028,227 | -0.19% |
| 2025-03-18 | 43.50 | 43.63 | 42.51 | 42.79 | 42.66 | qfq | 1,486,620 | 63,788,464 | -1.63% |
| 2025-03-17 | 43.70 | 44.19 | 43.01 | 43.50 | 43.36 | qfq | 1,751,860 | 76,255,432 | -0.41% |
| 2025-03-14 | 42.20 | 44.00 | 42.19 | 43.68 | 43.54 | qfq | 2,824,590 | 123,122,356 | 3.21% |
| 2025-03-13 | 42.25 | 42.80 | 41.70 | 42.32 | 42.19 | qfq | 1,253,607 | 52,812,692 | -0.42% |
| 2025-03-12 | 42.91 | 43.40 | 42.30 | 42.50 | 42.37 | qfq | 1,740,383 | 74,320,959 | 0.05% |
| 2025-03-11 | 42.10 | 43.29 | 42.08 | 42.48 | 42.35 | qfq | 1,403,670 | 59,688,636 | -0.56% |
| 2025-03-10 | 42.24 | 42.88 | 42.03 | 42.72 | 42.59 | qfq | 1,902,690 | 80,773,950 | 1.33% |
| 2025-03-07 | 43.88 | 43.90 | 41.61 | 42.16 | 42.03 | qfq | 3,336,925 | 142,043,216 | -4.51% |
| 2025-03-06 | 44.20 | 44.68 | 43.30 | 44.15 | 44.01 | qfq | 4,627,055 | 202,923,325 | -0.02% |
| 2025-03-05 | 43.86 | 45.38 | 42.72 | 44.16 | 44.02 | qfq | 4,207,708 | 184,896,317 | -1.91% |
| 2025-03-04 | 43.78 | 46.46 | 42.88 | 45.02 | 44.88 | qfq | 7,426,320 | 331,983,772 | 3.11% |
| 2025-03-03 | 40.01 | 44.18 | 39.72 | 43.66 | 43.52 | qfq | 5,823,080 | 247,789,753 | 9.12% |
| 2025-02-28 | 40.80 | 40.93 | 39.68 | 40.01 | 39.89 | qfq | 1,730,240 | 69,593,525 | -2.37% |
| 2025-02-27 | 41.22 | 41.30 | 39.83 | 40.98 | 40.85 | qfq | 2,043,505 | 82,813,923 | -0.05% |
| 2025-02-26 | 40.54 | 41.04 | 39.85 | 41.00 | 40.87 | qfq | 1,959,285 | 79,152,595 | 2.35% |
| 2025-02-25 | 40.05 | 40.65 | 39.96 | 40.06 | 39.94 | qfq | 1,489,226 | 59,849,882 | -1.14% |
| 2025-02-24 | 40.78 | 40.93 | 39.93 | 40.52 | 40.39 | qfq | 1,263,020 | 51,079,847 | -0.61% |
| 2025-02-21 | 40.45 | 41.12 | 39.89 | 40.77 | 40.64 | qfq | 1,846,520 | 74,914,607 | 1.07% |
| 2025-02-20 | 40.27 | 40.76 | 39.91 | 40.34 | 40.21 | qfq | 1,158,040 | 46,736,681 | -0.15% |
| 2025-02-19 | 40.14 | 40.44 | 39.60 | 40.40 | 40.27 | qfq | 988,120 | 39,725,889 | 1.89% |
| 2025-02-18 | 39.94 | 41.13 | 39.60 | 39.65 | 39.53 | qfq | 1,420,380 | 57,324,487 | -1.71% |
| 2025-02-17 | 40.00 | 40.50 | 39.75 | 40.34 | 40.21 | qfq | 1,228,800 | 49,245,743 | 0.85% |
| 2025-02-14 | 39.59 | 40.48 | 39.51 | 40.00 | 39.88 | qfq | 1,157,488 | 46,387,308 | 1.09% |
| 2025-02-13 | 40.50 | 41.19 | 39.47 | 39.57 | 39.45 | qfq | 1,724,520 | 68,947,982 | -2.30% |
| 2025-02-12 | 40.07 | 40.79 | 40.05 | 40.50 | 40.37 | qfq | 1,166,740 | 47,210,161 | 0.07% |
| 2025-02-11 | 40.69 | 40.73 | 39.91 | 40.47 | 40.34 | qfq | 1,050,400 | 42,396,532 | -0.54% |
| 2025-02-10 | 40.14 | 40.90 | 39.87 | 40.69 | 40.56 | qfq | 1,395,840 | 56,581,036 | 1.29% |
| 2025-02-07 | 40.49 | 40.90 | 39.58 | 40.17 | 40.05 | qfq | 1,791,580 | 72,222,598 | -0.94% |
| 2025-02-06 | 39.10 | 40.65 | 38.66 | 40.55 | 40.42 | qfq | 1,616,340 | 64,688,550 | 3.81% |
| 2025-02-05 | 37.99 | 39.31 | 37.99 | 39.06 | 38.94 | qfq | 1,332,033 | 51,577,178 | 3.22% |
| 2025-01-27 | 37.92 | 38.51 | 37.14 | 37.84 | 37.72 | qfq | 1,319,680 | 49,949,447 | 0.77% |
| 2025-01-24 | 36.63 | 37.71 | 36.63 | 37.55 | 37.43 | qfq | 1,202,300 | 44,769,575 | 1.40% |
| 2025-01-23 | 36.90 | 37.65 | 36.20 | 37.03 | 36.91 | qfq | 1,758,880 | 65,244,689 | 1.84% |
| 2025-01-22 | 35.40 | 37.27 | 35.20 | 36.36 | 36.25 | qfq | 1,820,520 | 66,021,719 | 1.42% |
| 2025-01-21 | 35.70 | 36.28 | 35.11 | 35.85 | 35.74 | qfq | 1,495,680 | 53,475,147 | 1.01% |
| 2025-01-20 | 35.01 | 35.78 | 34.94 | 35.49 | 35.38 | qfq | 923,400 | 32,741,560 | 1.11% |
| 2025-01-17 | 34.70 | 35.28 | 34.51 | 35.10 | 34.99 | qfq | 900,060 | 31,468,157 | 0.66% |
| 2025-01-16 | 34.94 | 35.59 | 34.53 | 34.87 | 34.76 | qfq | 886,260 | 31,048,311 | 0.00% |
| 2025-01-15 | 35.24 | 35.85 | 34.80 | 34.87 | 34.76 | qfq | 1,052,680 | 37,110,794 | -0.80% |
| 2025-01-14 | 34.00 | 35.15 | 33.69 | 35.15 | 35.04 | qfq | 1,157,412 | 40,111,293 | 4.40% |
| 2025-01-13 | 33.00 | 33.97 | 32.74 | 33.67 | 33.57 | qfq | 796,660 | 26,581,779 | 0.39% |
| 2025-01-10 | 34.60 | 35.09 | 33.54 | 33.54 | 33.44 | qfq | 1,174,400 | 40,289,023 | -3.68% |
| 2025-01-09 | 35.45 | 35.88 | 34.61 | 34.82 | 34.71 | qfq | 1,281,144 | 45,089,432 | -0.74% |
| 2025-01-08 | 33.60 | 36.00 | 33.24 | 35.08 | 34.97 | qfq | 2,592,778 | 89,720,806 | 4.44% |
| 2025-01-07 | 32.36 | 33.78 | 32.23 | 33.59 | 33.49 | qfq | 1,423,240 | 47,043,151 | 4.67% |
| 2025-01-06 | 32.68 | 33.00 | 31.50 | 32.09 | 31.99 | qfq | 1,234,760 | 39,822,835 | -1.50% |
| 2025-01-03 | 35.70 | 35.70 | 32.24 | 32.58 | 32.48 | qfq | 1,851,074 | 62,848,828 | -7.42% |
| 2025-01-02 | 37.32 | 37.37 | 35.06 | 35.19 | 35.08 | qfq | 1,274,680 | 46,046,142 | -4.92% |
| 2024-12-31 | 39.11 | 39.48 | 37.00 | 37.01 | 36.89 | qfq | 1,300,255 | 49,403,139 | -5.37% |
| 2024-12-30 | 39.11 | 39.48 | 38.08 | 39.11 | 38.99 | qfq | 902,266 | 35,187,069 | -0.03% |
| 2024-12-27 | 38.72 | 39.98 | 38.36 | 39.12 | 39.00 | qfq | 1,161,500 | 45,491,901 | 1.01% |
| 2024-12-26 | 38.15 | 39.25 | 38.00 | 38.73 | 38.61 | qfq | 1,057,453 | 41,017,542 | 1.52% |
| 2024-12-25 | 39.70 | 39.99 | 37.90 | 38.15 | 38.03 | qfq | 1,542,619 | 59,395,183 | -4.12% |
| 2024-12-24 | 40.00 | 40.79 | 39.02 | 39.79 | 39.67 | qfq | 1,397,796 | 55,504,271 | 0.15% |
| 2024-12-23 | 42.33 | 42.94 | 39.63 | 39.73 | 39.61 | qfq | 2,639,039 | 107,909,759 | -7.00% |
| 2024-12-20 | 41.85 | 43.60 | 41.85 | 42.72 | 42.59 | qfq | 3,252,791 | 139,787,560 | 2.27% |
| 2024-12-19 | 41.85 | 42.27 | 40.76 | 41.77 | 41.64 | qfq | 2,408,822 | 99,773,940 | -1.18% |
| 2024-12-18 | 40.43 | 42.86 | 39.51 | 42.27 | 42.14 | qfq | 3,422,178 | 142,657,865 | 4.55% |
| 2024-12-17 | 43.50 | 43.90 | 40.40 | 40.43 | 40.30 | qfq | 3,531,839 | 148,179,446 | -8.84% |
| 2024-12-16 | 44.43 | 46.00 | 43.35 | 44.35 | 44.21 | qfq | 6,592,137 | 294,382,133 | 2.33% |
| 2024-12-13 | 41.03 | 44.50 | 39.88 | 43.34 | 43.21 | qfq | 5,830,369 | 247,955,833 | 5.14% |
| 2024-12-12 | 41.21 | 41.55 | 40.68 | 41.22 | 41.09 | qfq | 1,442,445 | 59,226,042 | -0.27% |
| 2024-12-11 | 41.10 | 41.56 | 40.34 | 41.33 | 41.20 | qfq | 1,458,310 | 59,638,769 | 0.93% |
| 2024-12-10 | 42.35 | 42.39 | 40.95 | 40.95 | 40.82 | qfq | 1,936,686 | 80,686,571 | -0.34% |
| 2024-12-09 | 40.90 | 41.99 | 40.45 | 41.09 | 40.96 | qfq | 1,706,581 | 70,317,786 | 0.83% |
| 2024-12-06 | 40.50 | 40.96 | 39.80 | 40.75 | 40.62 | qfq | 1,261,340 | 51,173,436 | 0.97% |
| 2024-12-05 | 39.51 | 40.78 | 39.33 | 40.36 | 40.23 | qfq | 968,245 | 38,842,183 | 2.15% |
| 2024-12-04 | 40.40 | 40.85 | 39.40 | 39.51 | 39.39 | qfq | 1,200,980 | 47,996,637 | -2.37% |
| 2024-12-03 | 40.97 | 40.97 | 39.88 | 40.47 | 40.34 | qfq | 1,252,187 | 50,641,882 | -1.56% |
| 2024-12-02 | 41.03 | 41.21 | 40.46 | 41.11 | 40.98 | qfq | 1,166,481 | 47,688,792 | 0.83% |
| 2024-11-29 | 39.87 | 41.26 | 39.80 | 40.77 | 40.64 | qfq | 1,457,900 | 59,179,900 | 1.87% |
| 2024-11-28 | 39.53 | 40.88 | 39.53 | 40.02 | 39.90 | qfq | 1,423,494 | 57,295,696 | 1.34% |
| 2024-11-27 | 38.88 | 39.50 | 37.70 | 39.49 | 39.37 | qfq | 1,156,160 | 44,594,570 | 1.57% |
| 2024-11-26 | 39.00 | 39.65 | 38.64 | 38.88 | 38.76 | qfq | 854,067 | 33,401,800 | -0.79% |
| 2024-11-25 | 38.60 | 39.19 | 38.06 | 39.19 | 39.07 | qfq | 1,217,660 | 47,266,857 | 1.53% |
| 2024-11-22 | 40.70 | 41.34 | 38.57 | 38.60 | 38.48 | qfq | 1,693,440 | 67,633,404 | -5.18% |
| 2024-11-21 | 41.30 | 41.52 | 40.51 | 40.71 | 40.58 | qfq | 1,479,132 | 60,673,932 | -1.90% |
| 2024-11-20 | 40.80 | 41.98 | 40.79 | 41.50 | 41.37 | qfq | 1,614,912 | 66,842,476 | 0.78% |
| 2024-11-19 | 40.70 | 41.22 | 39.01 | 41.18 | 41.05 | qfq | 2,282,695 | 91,701,788 | 2.18% |
| 2024-11-18 | 45.05 | 45.39 | 39.80 | 40.30 | 40.17 | qfq | 3,727,220 | 156,506,376 | -11.85% |
| 2024-11-15 | 46.36 | 48.30 | 45.39 | 45.72 | 45.58 | qfq | 4,154,895 | 195,283,195 | -0.46% |
| 2024-11-14 | 46.80 | 47.88 | 45.33 | 45.93 | 45.79 | qfq | 3,794,074 | 175,852,605 | -1.71% |
| 2024-11-13 | 43.99 | 47.68 | 43.21 | 46.73 | 46.58 | qfq | 4,135,291 | 187,086,543 | 6.25% |
| 2024-11-12 | 45.05 | 45.83 | 43.81 | 43.98 | 43.84 | qfq | 3,111,646 | 139,364,501 | -2.33% |
| 2024-11-11 | 43.48 | 45.58 | 43.20 | 45.03 | 44.89 | qfq | 4,130,279 | 183,614,629 | 3.56% |
| 2024-11-08 | 42.04 | 45.47 | 41.71 | 43.48 | 43.34 | qfq | 4,608,617 | 200,800,307 | 4.17% |
| 2024-11-07 | 41.22 | 41.86 | 41.00 | 41.74 | 41.61 | qfq | 2,083,835 | 86,551,195 | -0.29% |
| 2024-11-06 | 42.38 | 42.96 | 41.44 | 41.86 | 41.73 | qfq | 2,475,303 | 104,216,290 | -1.58% |
| 2024-11-05 | 41.93 | 42.76 | 41.02 | 42.53 | 42.40 | qfq | 2,993,288 | 125,726,990 | 1.38% |
| 2024-11-04 | 40.80 | 43.33 | 40.29 | 41.95 | 41.82 | qfq | 2,613,972 | 109,586,113 | 2.17% |
| 2024-11-01 | 43.00 | 43.00 | 40.26 | 41.06 | 40.93 | qfq | 3,731,900 | 155,560,180 | -6.00% |
| 2024-10-31 | 42.60 | 44.68 | 40.35 | 43.68 | 43.54 | qfq | 5,968,181 | 254,350,889 | 4.90% |
| 2024-10-30 | 38.06 | 42.40 | 37.82 | 41.64 | 41.51 | qfq | 5,063,083 | 204,847,977 | 7.85% |
| 2024-10-29 | 40.24 | 40.27 | 38.50 | 38.61 | 38.49 | qfq | 2,101,663 | 82,449,524 | -4.07% |
| 2024-10-28 | 39.50 | 40.80 | 38.27 | 40.25 | 40.12 | qfq | 2,879,436 | 114,064,917 | 2.31% |
| 2024-10-25 | 37.62 | 39.77 | 37.62 | 39.34 | 39.22 | qfq | 2,728,441 | 105,757,932 | 3.50% |
| 2024-10-24 | 38.58 | 38.90 | 37.85 | 38.01 | 37.89 | qfq | 1,907,754 | 72,835,840 | -2.36% |
| 2024-10-23 | 39.97 | 40.66 | 38.77 | 38.93 | 38.81 | qfq | 2,559,225 | 101,655,070 | -2.55% |
| 2024-10-22 | 39.50 | 40.20 | 38.60 | 39.95 | 39.83 | qfq | 2,979,564 | 117,635,242 | 1.99% |
| 2024-10-21 | 38.50 | 40.30 | 38.00 | 39.17 | 39.05 | qfq | 3,688,758 | 144,573,952 | 2.54% |
| 2024-10-18 | 37.42 | 39.69 | 37.02 | 38.20 | 38.08 | qfq | 3,331,092 | 127,283,410 | 2.11% |
| 2024-10-17 | 37.57 | 38.18 | 37.30 | 37.41 | 37.29 | qfq | 1,818,144 | 68,675,663 | 1.11% |
| 2024-10-16 | 36.64 | 37.87 | 36.50 | 37.00 | 36.88 | qfq | 1,462,729 | 54,240,758 | -1.10% |
| 2024-10-15 | 38.10 | 38.95 | 37.37 | 37.41 | 37.29 | qfq | 2,060,780 | 78,608,601 | -2.45% |
| 2024-10-14 | 37.45 | 38.38 | 36.01 | 38.35 | 38.23 | qfq | 2,255,795 | 84,326,833 | 4.35% |
| 2024-10-11 | 39.01 | 39.49 | 36.30 | 36.75 | 36.64 | qfq | 3,123,744 | 116,668,360 | -7.10% |
| 2024-10-10 | 41.04 | 43.00 | 39.55 | 39.56 | 39.44 | qfq | 3,205,252 | 130,185,205 | -2.44% |
| 2024-10-09 | 45.02 | 45.94 | 40.30 | 40.55 | 40.42 | qfq | 5,902,375 | 255,942,487 | -16.05% |
| 2024-10-08 | 49.00 | 49.00 | 42.01 | 48.30 | 48.15 | qfq | 7,099,617 | 323,964,761 | 17.95% |
| 2024-09-30 | 36.20 | 41.00 | 36.20 | 40.95 | 40.82 | qfq | 6,365,488 | 244,895,438 | 17.00% |
| 2024-09-27 | 32.47 | 35.63 | 32.09 | 35.00 | 34.89 | qfq | 4,104,118 | 139,055,306 | 11.11% |
| 2024-09-26 | 29.96 | 31.50 | 29.81 | 31.50 | 31.40 | qfq | 2,016,146 | 61,870,735 | 4.72% |
| 2024-09-25 | 29.81 | 30.70 | 29.80 | 30.08 | 29.99 | qfq | 1,996,680 | 60,451,707 | 1.38% |
| 2024-09-24 | 28.69 | 29.67 | 28.06 | 29.67 | 29.58 | qfq | 1,742,038 | 50,503,990 | 3.60% |
| 2024-09-23 | 28.14 | 28.88 | 28.02 | 28.64 | 28.55 | qfq | 1,228,634 | 35,162,658 | 1.74% |
| 2024-09-20 | 28.64 | 29.18 | 28.08 | 28.15 | 28.06 | qfq | 1,141,574 | 32,537,185 | -1.64% |
| 2024-09-19 | 28.19 | 29.02 | 28.01 | 28.62 | 28.53 | qfq | 1,293,325 | 36,926,523 | 2.07% |
| 2024-09-18 | 28.41 | 28.86 | 27.66 | 28.04 | 27.95 | qfq | 999,380 | 28,046,942 | -1.02% |
| 2024-09-13 | 29.43 | 29.49 | 28.33 | 28.33 | 28.24 | qfq | 993,388 | 28,565,233 | -3.05% |
| 2024-09-12 | 29.99 | 30.23 | 29.18 | 29.22 | 29.13 | qfq | 1,065,031 | 31,659,876 | -1.91% |
| 2024-09-11 | 30.03 | 30.08 | 29.53 | 29.79 | 29.70 | qfq | 905,923 | 27,004,948 | 0.27% |
| 2024-09-10 | 29.27 | 29.99 | 28.71 | 29.71 | 29.62 | qfq | 1,136,570 | 33,253,245 | 1.54% |
| 2024-09-09 | 29.29 | 29.60 | 28.76 | 29.26 | 29.17 | qfq | 1,126,110 | 32,873,767 | -0.58% |
| 2024-09-06 | 30.39 | 30.59 | 29.25 | 29.43 | 29.34 | qfq | 1,149,329 | 34,138,341 | -3.16% |
| 2024-09-05 | 30.00 | 30.72 | 29.85 | 30.39 | 30.30 | qfq | 1,324,140 | 40,166,049 | 1.81% |
| 2024-09-04 | 30.08 | 30.25 | 29.63 | 29.85 | 29.76 | qfq | 1,077,304 | 32,259,789 | -0.90% |
| 2024-09-03 | 29.40 | 30.30 | 29.24 | 30.12 | 30.03 | qfq | 1,390,680 | 41,615,666 | 2.45% |
| 2024-09-02 | 30.32 | 30.50 | 29.33 | 29.40 | 29.31 | qfq | 1,614,543 | 47,944,254 | -3.42% |
| 2024-08-30 | 29.80 | 31.10 | 29.40 | 30.44 | 30.35 | qfq | 2,119,029 | 64,575,719 | 2.73% |
| 2024-08-29 | 28.13 | 30.10 | 28.05 | 29.63 | 29.54 | qfq | 3,728,714 | 108,707,712 | 3.64% |
| 2024-08-28 | 30.00 | 30.26 | 28.18 | 28.59 | 28.50 | qfq | 4,700,592 | 135,626,767 | -14.09% |
| 2024-08-27 | 34.04 | 34.29 | 33.27 | 33.28 | 33.18 | qfq | 821,420 | 27,614,859 | -2.58% |
| 2024-08-26 | 33.65 | 34.71 | 33.59 | 34.16 | 34.05 | qfq | 757,483 | 25,925,338 | 1.52% |
| 2024-08-23 | 33.36 | 33.86 | 33.00 | 33.65 | 33.55 | qfq | 663,480 | 22,200,335 | 0.12% |
| 2024-08-22 | 34.44 | 34.79 | 33.49 | 33.61 | 33.51 | qfq | 821,320 | 27,883,880 | -2.47% |
| 2024-08-21 | 34.13 | 34.67 | 34.02 | 34.46 | 34.35 | qfq | 667,920 | 22,994,686 | 0.55% |
| 2024-08-20 | 35.10 | 35.20 | 34.08 | 34.27 | 34.16 | qfq | 869,780 | 29,989,286 | -2.34% |
| 2024-08-19 | 36.17 | 36.33 | 34.91 | 35.09 | 34.98 | qfq | 1,301,029 | 46,247,049 | -2.99% |
| 2024-08-16 | 36.63 | 37.00 | 36.15 | 36.17 | 36.06 | qfq | 892,300 | 32,600,918 | -1.34% |
| 2024-08-15 | 36.01 | 37.10 | 35.75 | 36.66 | 36.55 | qfq | 1,015,940 | 37,148,080 | 1.44% |
| 2024-08-14 | 36.62 | 36.80 | 35.90 | 36.14 | 36.03 | qfq | 717,580 | 25,983,331 | -1.58% |
| 2024-08-13 | 36.39 | 36.76 | 36.05 | 36.72 | 36.61 | qfq | 630,189 | 22,965,953 | 1.02% |
| 2024-08-12 | 36.61 | 36.96 | 36.00 | 36.35 | 36.24 | qfq | 599,000 | 21,795,366 | -0.90% |
| 2024-08-09 | 37.35 | 37.94 | 36.68 | 36.68 | 36.57 | qfq | 904,240 | 33,524,028 | -1.79% |
| 2024-08-08 | 37.97 | 37.99 | 36.86 | 37.35 | 37.23 | qfq | 976,980 | 36,544,535 | -2.30% |
| 2024-08-07 | 37.81 | 38.61 | 37.56 | 38.23 | 38.11 | qfq | 1,074,976 | 41,038,909 | 1.19% |
| 2024-08-06 | 37.26 | 37.88 | 37.03 | 37.78 | 37.66 | qfq | 834,500 | 31,260,844 | 2.58% |
| 2024-08-05 | 37.98 | 38.68 | 36.71 | 36.83 | 36.72 | qfq | 1,088,393 | 40,999,418 | -3.33% |
| 2024-08-02 | 38.65 | 39.34 | 38.05 | 38.10 | 37.98 | qfq | 1,144,428 | 44,349,644 | -2.56% |
| 2024-08-01 | 39.17 | 40.10 | 38.52 | 39.10 | 38.98 | qfq | 1,823,668 | 71,692,807 | 0.77% |
| 2024-07-31 | 36.87 | 38.81 | 36.86 | 38.80 | 38.68 | qfq | 1,540,872 | 58,775,691 | 4.89% |
| 2024-07-30 | 36.50 | 37.45 | 36.21 | 36.99 | 36.87 | qfq | 849,913 | 31,305,039 | 0.68% |
| 2024-07-29 | 36.71 | 36.96 | 35.86 | 36.74 | 36.63 | qfq | 1,022,506 | 37,293,630 | -0.11% |
| 2024-07-26 | 36.28 | 37.10 | 35.98 | 36.78 | 36.67 | qfq | 1,059,000 | 38,944,292 | 1.46% |
| 2024-07-25 | 36.03 | 37.00 | 35.64 | 36.25 | 36.14 | qfq | 1,423,880 | 51,655,898 | -1.79% |
| 2024-07-24 | 36.73 | 37.17 | 35.79 | 36.91 | 36.80 | qfq | 1,954,540 | 71,237,086 | 0.57% |
| 2024-07-23 | 38.02 | 38.34 | 36.67 | 36.70 | 36.59 | qfq | 1,107,700 | 41,459,248 | -4.08% |
| 2024-07-22 | 38.41 | 39.00 | 38.19 | 38.26 | 38.14 | qfq | 1,018,620 | 39,323,189 | -1.26% |
| 2024-07-19 | 38.10 | 38.94 | 37.94 | 38.75 | 38.63 | qfq | 1,178,880 | 45,339,198 | 1.31% |
| 2024-07-18 | 38.18 | 38.45 | 37.21 | 38.25 | 38.13 | qfq | 1,094,720 | 41,339,511 | 0.29% |
| 2024-07-17 | 38.98 | 39.37 | 38.11 | 38.14 | 38.02 | qfq | 972,680 | 37,540,737 | -2.38% |
| 2024-07-16 | 38.71 | 39.10 | 38.50 | 39.07 | 38.95 | qfq | 1,265,680 | 49,155,244 | 0.70% |
| 2024-07-15 | 40.28 | 40.28 | 38.79 | 38.80 | 38.68 | qfq | 1,008,520 | 39,526,528 | -3.89% |
| 2024-07-12 | 41.23 | 41.25 | 40.26 | 40.37 | 40.24 | qfq | 1,018,580 | 41,384,343 | -2.35% |
| 2024-07-11 | 40.06 | 41.37 | 40.06 | 41.34 | 41.21 | qfq | 1,224,746 | 50,126,744 | 3.61% |
| 2024-07-10 | 39.90 | 40.43 | 39.43 | 39.90 | 39.78 | qfq | 1,124,522 | 45,046,310 | 0.05% |
| 2024-07-09 | 39.38 | 40.06 | 38.57 | 39.88 | 39.76 | qfq | 1,506,580 | 59,431,397 | 1.17% |
| 2024-07-08 | 40.69 | 40.72 | 39.17 | 39.42 | 39.30 | qfq | 1,216,622 | 48,254,280 | -3.17% |
| 2024-07-05 | 39.11 | 41.05 | 38.77 | 40.71 | 40.58 | qfq | 1,801,322 | 72,101,441 | 2.80% |
| 2024-07-04 | 41.41 | 41.88 | 39.40 | 39.60 | 39.48 | qfq | 1,680,480 | 67,630,303 | -4.67% |
| 2024-07-03 | 42.41 | 42.59 | 41.38 | 41.54 | 41.41 | qfq | 1,572,587 | 65,751,389 | -2.07% |
| 2024-07-02 | 43.20 | 43.39 | 42.35 | 42.42 | 42.29 | qfq | 1,057,067 | 45,296,412 | -1.51% |
| 2024-07-01 | 43.50 | 43.74 | 42.22 | 43.07 | 42.94 | qfq | 1,176,300 | 50,333,892 | -1.62% |
| 2024-06-28 | 43.51 | 44.69 | 43.09 | 43.78 | 43.64 | qfq | 1,125,730 | 49,673,195 | 0.62% |
| 2024-06-27 | 44.51 | 44.51 | 43.42 | 43.51 | 43.37 | qfq | 1,202,780 | 52,926,769 | -2.31% |
| 2024-06-26 | 42.78 | 44.59 | 41.88 | 44.54 | 44.40 | qfq | 1,796,086 | 77,882,721 | 4.80% |
| 2024-06-25 | 43.24 | 43.38 | 42.33 | 42.50 | 42.37 | qfq | 1,504,221 | 64,390,357 | -0.75% |
| 2024-06-24 | 45.77 | 45.78 | 42.55 | 42.82 | 42.69 | qfq | 2,366,800 | 104,185,706 | -7.44% |
| 2024-06-21 | 46.71 | 47.14 | 45.90 | 46.26 | 46.12 | qfq | 1,464,396 | 67,747,945 | -1.32% |
| 2024-06-20 | 48.21 | 48.90 | 46.85 | 46.88 | 46.73 | qfq | 1,388,231 | 66,443,043 | -3.32% |
| 2024-06-19 | 49.48 | 49.93 | 48.21 | 48.49 | 48.34 | qfq | 1,425,019 | 69,495,620 | -2.12% |
| 2024-06-18 | 49.60 | 50.00 | 48.93 | 49.54 | 49.39 | qfq | 1,197,421 | 59,312,681 | 0.75% |
| 2024-06-17 | 49.00 | 49.58 | 48.60 | 49.17 | 49.02 | qfq | 744,136 | 36,629,739 | 0.24% |
| 2024-06-14 | 49.15 | 49.28 | 48.58 | 49.05 | 48.90 | qfq | 963,526 | 47,164,513 | -0.26% |
| 2024-06-13 | 48.74 | 50.08 | 48.50 | 49.18 | 49.03 | qfq | 1,312,950 | 64,554,420 | 0.57% |
| 2024-06-12 | 48.83 | 49.98 | 48.73 | 48.90 | 48.75 | qfq | 1,977,820 | 97,465,064 | 0.14% |
| 2024-06-11 | 47.38 | 48.90 | 47.04 | 48.83 | 48.68 | qfq | 1,541,050 | 74,072,930 | 2.09% |
| 2024-06-07 | 48.69 | 49.16 | 47.32 | 47.83 | 47.68 | qfq | 1,471,460 | 70,574,658 | -0.79% |
| 2024-06-06 | 50.83 | 51.80 | 47.55 | 48.21 | 48.06 | qfq | 2,502,118 | 123,070,759 | -4.44% |
| 2024-06-05 | 50.30 | 51.55 | 50.05 | 50.45 | 50.29 | qfq | 1,161,820 | 59,290,038 | -0.61% |
| 2024-06-04 | 51.85 | 51.85 | 50.21 | 50.76 | 50.60 | qfq | 1,577,638 | 80,044,501 | -2.10% |
| 2024-06-03 | 51.50 | 52.96 | 51.06 | 51.85 | 51.69 | qfq | 1,953,012 | 101,569,719 | 1.05% |
| 2024-05-31 | 51.16 | 52.30 | 50.51 | 51.31 | 51.15 | qfq | 2,193,640 | 113,550,207 | 0.83% |
| 2024-05-30 | 52.75 | 52.83 | 50.47 | 50.89 | 50.73 | qfq | 2,830,523 | 145,400,141 | -31.78% |
| 2024-05-29 | 76.75 | 77.48 | 74.44 | 74.60 | 52.66 | qfq | 1,529,332 | 115,872,756 | -2.99% |
| 2024-05-28 | 78.88 | 79.23 | 76.90 | 76.90 | 54.28 | qfq | 716,858 | 55,866,520 | -2.58% |
| 2024-05-27 | 77.90 | 78.97 | 75.70 | 78.94 | 55.72 | qfq | 1,110,100 | 85,513,281 | 1.96% |
| 2024-05-24 | 80.71 | 81.18 | 77.42 | 77.42 | 54.65 | qfq | 1,296,356 | 102,079,996 | -3.57% |
| 2024-05-23 | 82.30 | 83.28 | 80.20 | 80.29 | 56.67 | qfq | 1,268,800 | 103,234,363 | -2.51% |
| 2024-05-22 | 80.80 | 82.80 | 80.08 | 82.36 | 58.13 | qfq | 1,244,805 | 101,585,569 | 1.27% |
| 2024-05-21 | 80.46 | 82.85 | 79.34 | 81.33 | 57.41 | qfq | 1,331,300 | 108,274,251 | 0.92% |
| 2024-05-20 | 79.25 | 80.63 | 78.32 | 80.59 | 56.88 | qfq | 1,239,458 | 98,552,926 | 1.63% |
| 2024-05-17 | 78.98 | 79.78 | 77.51 | 79.30 | 55.97 | qfq | 1,027,365 | 80,945,152 | 0.28% |
| 2024-05-16 | 80.14 | 80.67 | 78.60 | 79.08 | 55.82 | qfq | 1,587,892 | 125,991,281 | -1.19% |
| 2024-05-15 | 76.94 | 80.50 | 75.69 | 80.03 | 56.49 | qfq | 2,321,642 | 183,816,283 | 4.08% |
| 2024-05-14 | 77.93 | 78.65 | 76.30 | 76.89 | 54.27 | qfq | 1,522,179 | 117,220,109 | -0.26% |
| 2024-05-13 | 80.75 | 80.75 | 76.90 | 77.09 | 54.41 | qfq | 2,394,554 | 187,391,631 | -5.45% |
| 2024-05-10 | 84.88 | 85.02 | 81.00 | 81.53 | 57.55 | qfq | 1,516,420 | 124,261,615 | -4.03% |
| 2024-05-09 | 84.94 | 85.64 | 84.46 | 84.95 | 59.96 | qfq | 854,504 | 72,671,236 | 0.01% |
| 2024-05-08 | 86.89 | 86.95 | 83.95 | 84.94 | 59.96 | qfq | 1,010,840 | 85,974,075 | -2.50% |
| 2024-05-07 | 86.86 | 87.85 | 86.16 | 87.12 | 61.49 | qfq | 823,807 | 71,603,851 | 0.73% |
| 2024-05-06 | 87.15 | 88.28 | 86.08 | 86.49 | 61.05 | qfq | 968,059 | 84,125,904 | 0.90% |
| 2024-04-30 | 88.95 | 88.95 | 85.02 | 85.72 | 60.51 | qfq | 961,947 | 83,233,963 | -3.92% |
| 2024-04-29 | 87.15 | 90.40 | 86.93 | 89.22 | 62.98 | qfq | 1,215,982 | 108,140,700 | 2.20% |
| 2024-04-26 | 85.90 | 88.96 | 85.50 | 87.30 | 61.62 | qfq | 1,505,882 | 132,009,346 | 1.54% |
| 2024-04-25 | 86.30 | 86.99 | 85.38 | 85.98 | 60.69 | qfq | 971,618 | 83,654,023 | -1.13% |
| 2024-04-24 | 87.19 | 87.30 | 85.19 | 86.96 | 61.38 | qfq | 1,137,200 | 98,019,718 | 0.00% |
| 2024-04-23 | 84.55 | 87.70 | 83.34 | 86.96 | 61.38 | qfq | 1,725,273 | 147,956,023 | 3.16% |
| 2024-04-22 | 84.28 | 85.80 | 81.95 | 84.30 | 59.50 | qfq | 1,726,577 | 144,942,544 | -1.84% |
| 2024-04-19 | 84.01 | 89.62 | 83.00 | 85.88 | 60.62 | qfq | 5,696,862 | 491,373,456 | -9.28% |
| 2024-04-18 | 100.00 | 102.84 | 94.33 | 94.66 | 66.82 | qfq | 2,423,026 | 238,473,755 | -4.58% |
| 2024-04-17 | 96.60 | 100.37 | 96.60 | 99.20 | 70.02 | qfq | 1,660,273 | 163,941,146 | 3.92% |
| 2024-04-16 | 100.98 | 100.98 | 95.12 | 95.46 | 67.38 | qfq | 1,264,618 | 122,714,261 | -5.82% |
| 2024-04-15 | 104.32 | 105.55 | 99.98 | 101.36 | 71.55 | qfq | 861,593 | 87,996,955 | -3.09% |
| 2024-04-12 | 106.30 | 106.62 | 104.04 | 104.59 | 73.83 | qfq | 756,506 | 79,462,694 | -0.96% |
| 2024-04-11 | 107.81 | 108.88 | 104.50 | 105.60 | 74.54 | qfq | 885,300 | 93,926,523 | -1.94% |
| 2024-04-10 | 111.49 | 112.48 | 107.46 | 107.69 | 76.01 | qfq | 708,778 | 77,696,990 | -3.76% |
| 2024-04-09 | 115.99 | 116.00 | 108.82 | 111.90 | 78.98 | qfq | 1,471,369 | 163,132,137 | -3.95% |
| 2024-04-08 | 119.17 | 121.48 | 115.94 | 116.50 | 82.23 | qfq | 1,112,376 | 132,040,061 | -2.35% |
| 2024-04-03 | 118.40 | 121.66 | 116.27 | 119.30 | 84.21 | qfq | 949,200 | 113,012,411 | 0.27% |
| 2024-04-02 | 118.99 | 120.90 | 117.70 | 118.98 | 83.98 | qfq | 925,993 | 110,813,432 | -0.39% |
| 2024-04-01 | 120.00 | 121.21 | 115.40 | 119.44 | 84.31 | qfq | 1,214,100 | 143,318,446 | -0.76% |
| 2024-03-29 | 124.12 | 125.30 | 117.80 | 120.36 | 84.96 | qfq | 1,119,238 | 134,352,797 | -3.48% |
| 2024-03-28 | 123.41 | 126.60 | 122.80 | 124.70 | 88.02 | qfq | 451,698 | 56,586,127 | 1.24% |
| 2024-03-27 | 123.27 | 125.56 | 122.16 | 123.17 | 86.94 | qfq | 655,219 | 81,031,230 | -0.91% |
| 2024-03-26 | 121.90 | 124.80 | 121.90 | 124.30 | 87.74 | qfq | 795,929 | 98,549,476 | 1.64% |
| 2024-03-25 | 126.93 | 126.94 | 122.30 | 122.30 | 86.33 | qfq | 683,724 | 85,291,632 | -3.70% |
| 2024-03-22 | 128.69 | 129.28 | 124.01 | 127.00 | 89.64 | qfq | 726,300 | 91,472,867 | -1.79% |
| 2024-03-21 | 128.57 | 132.01 | 127.20 | 129.31 | 91.27 | qfq | 558,300 | 72,670,076 | 0.29% |
| 2024-03-20 | 129.00 | 129.88 | 126.50 | 128.94 | 91.01 | qfq | 545,315 | 69,782,685 | -0.05% |
| 2024-03-19 | 131.43 | 132.05 | 127.70 | 129.00 | 91.05 | qfq | 801,301 | 103,663,900 | -1.32% |
| 2024-03-18 | 125.88 | 132.53 | 125.28 | 130.73 | 92.28 | qfq | 1,337,133 | 172,560,941 | 4.09% |
| 2024-03-15 | 119.23 | 125.59 | 118.36 | 125.59 | 88.65 | qfq | 1,134,440 | 139,700,655 | 5.10% |
| 2024-03-14 | 119.94 | 120.71 | 116.69 | 119.50 | 84.35 | qfq | 765,952 | 90,983,884 | -0.42% |
| 2024-03-13 | 115.64 | 123.24 | 115.01 | 120.00 | 84.70 | qfq | 1,272,180 | 152,498,245 | 3.73% |
| 2024-03-12 | 117.00 | 118.48 | 114.97 | 115.69 | 81.66 | qfq | 597,611 | 69,568,583 | -1.79% |
| 2024-03-11 | 112.78 | 118.78 | 111.91 | 117.80 | 83.15 | qfq | 1,178,398 | 136,975,621 | 3.95% |
| 2024-03-08 | 108.00 | 113.34 | 107.85 | 113.32 | 79.99 | qfq | 705,208 | 78,621,112 | 4.91% |
| 2024-03-07 | 111.18 | 112.11 | 107.74 | 108.02 | 76.25 | qfq | 637,014 | 69,926,115 | -2.84% |
| 2024-03-06 | 114.18 | 115.79 | 110.16 | 111.18 | 78.48 | qfq | 886,414 | 99,036,945 | -3.23% |
| 2024-03-05 | 112.60 | 116.97 | 110.31 | 114.89 | 81.10 | qfq | 651,666 | 74,271,337 | 1.58% |
| 2024-03-04 | 112.44 | 114.50 | 112.02 | 113.10 | 79.83 | qfq | 480,876 | 54,521,146 | 0.19% |
| 2024-03-01 | 112.08 | 113.81 | 109.01 | 112.89 | 79.68 | qfq | 743,843 | 82,898,264 | 1.17% |
| 2024-02-29 | 108.00 | 111.58 | 107.30 | 111.58 | 78.76 | qfq | 578,992 | 63,607,888 | 2.09% |
| 2024-02-28 | 115.00 | 117.77 | 109.30 | 109.30 | 77.15 | qfq | 906,236 | 102,454,296 | -4.96% |
| 2024-02-27 | 114.69 | 116.66 | 113.05 | 115.00 | 81.17 | qfq | 645,264 | 74,099,562 | -0.26% |
| 2024-02-26 | 113.72 | 116.74 | 112.80 | 115.30 | 81.38 | qfq | 565,370 | 64,741,457 | 0.00% |
| 2024-02-23 | 111.76 | 116.99 | 109.92 | 115.30 | 81.38 | qfq | 854,300 | 97,622,291 | 3.18% |
| 2024-02-22 | 111.80 | 112.76 | 109.50 | 111.75 | 78.88 | qfq | 575,747 | 63,708,369 | -0.28% |
| 2024-02-21 | 110.28 | 112.88 | 109.13 | 112.06 | 79.10 | qfq | 699,737 | 77,893,186 | -0.18% |
| 2024-02-20 | 115.78 | 115.78 | 109.56 | 112.26 | 79.24 | qfq | 1,202,287 | 134,015,973 | -3.64% |
| 2024-02-19 | 117.58 | 119.60 | 112.50 | 116.50 | 82.23 | qfq | 928,460 | 107,437,087 | -1.27% |
| 2024-02-08 | 115.00 | 119.86 | 112.83 | 118.00 | 83.29 | qfq | 1,280,117 | 148,856,249 | 2.12% |
| 2024-02-07 | 102.50 | 120.00 | 101.26 | 115.55 | 81.56 | qfq | 1,711,426 | 194,103,791 | 12.11% |
| 2024-02-06 | 91.99 | 105.51 | 91.00 | 103.07 | 72.75 | qfq | 774,087 | 76,925,655 | 10.14% |
| 2024-02-05 | 97.78 | 100.28 | 90.51 | 93.58 | 66.05 | qfq | 1,028,197 | 97,555,109 | -6.22% |
| 2024-02-02 | 102.50 | 104.90 | 97.68 | 99.79 | 70.44 | qfq | 580,710 | 59,068,692 | -3.00% |
| 2024-02-01 | 96.00 | 104.96 | 94.61 | 102.88 | 72.62 | qfq | 868,426 | 87,953,794 | 6.39% |
| 2024-01-31 | 98.98 | 101.83 | 95.54 | 96.70 | 68.26 | qfq | 894,075 | 88,628,853 | -2.71% |
| 2024-01-30 | 95.00 | 102.00 | 94.00 | 99.39 | 70.15 | qfq | 1,107,748 | 110,902,429 | 6.12% |
| 2024-01-29 | 99.49 | 99.90 | 92.28 | 93.66 | 66.11 | qfq | 995,305 | 94,298,093 | -7.37% |
| 2024-01-26 | 104.68 | 104.79 | 98.01 | 101.11 | 71.37 | qfq | 855,572 | 85,733,383 | -3.45% |
| 2024-01-25 | 103.00 | 108.22 | 100.20 | 104.72 | 73.92 | qfq | 541,511 | 56,145,200 | 1.36% |
| 2024-01-24 | 105.79 | 105.79 | 100.12 | 103.31 | 72.92 | qfq | 407,519 | 41,752,335 | -2.36% |
| 2024-01-23 | 103.30 | 106.45 | 99.22 | 105.81 | 74.69 | qfq | 591,427 | 60,857,726 | 2.25% |
| 2024-01-22 | 109.77 | 109.77 | 102.88 | 103.48 | 73.04 | qfq | 422,412 | 44,357,628 | -5.73% |
| 2024-01-19 | 112.10 | 112.18 | 108.20 | 109.77 | 77.48 | qfq | 729,435 | 80,302,340 | -2.76% |
| 2024-01-18 | 112.57 | 113.00 | 106.50 | 112.88 | 79.68 | qfq | 538,453 | 58,855,648 | 0.28% |
| 2024-01-17 | 113.15 | 114.00 | 111.20 | 112.57 | 79.46 | qfq | 305,400 | 34,373,775 | -1.25% |
| 2024-01-16 | 113.00 | 114.03 | 110.66 | 114.00 | 80.47 | qfq | 288,411 | 32,359,121 | 0.97% |
| 2024-01-15 | 112.09 | 114.55 | 110.80 | 112.90 | 79.69 | qfq | 253,619 | 28,662,948 | 0.72% |
| 2024-01-12 | 112.50 | 114.72 | 112.00 | 112.09 | 79.12 | qfq | 443,339 | 50,357,679 | -0.20% |
| 2024-01-11 | 109.04 | 114.16 | 108.07 | 112.32 | 79.28 | qfq | 598,099 | 66,558,288 | 3.01% |
| 2024-01-10 | 110.87 | 112.04 | 108.85 | 109.04 | 76.97 | qfq | 356,719 | 39,155,257 | -1.77% |
| 2024-01-09 | 110.01 | 116.00 | 110.01 | 111.00 | 78.35 | qfq | 672,139 | 76,003,618 | 0.93% |
| 2024-01-08 | 110.49 | 112.15 | 108.66 | 109.98 | 77.63 | qfq | 427,986 | 47,168,005 | -0.52% |
| 2024-01-05 | 116.23 | 116.62 | 109.46 | 110.55 | 78.03 | qfq | 793,200 | 89,418,659 | -5.31% |
| 2024-01-04 | 113.01 | 120.60 | 112.56 | 116.75 | 82.41 | qfq | 852,770 | 99,742,025 | 3.31% |
| 2024-01-03 | 112.03 | 115.78 | 112.03 | 113.01 | 79.77 | qfq | 456,848 | 52,043,702 | -1.28% |
| 2024-01-02 | 114.44 | 115.00 | 110.84 | 114.47 | 80.80 | qfq | 393,110 | 44,456,908 | -0.01% |
| 2023-12-29 | 111.50 | 114.90 | 110.11 | 114.48 | 80.81 | qfq | 435,441 | 49,524,612 | 2.83% |
| 2023-12-28 | 108.70 | 111.98 | 106.45 | 111.33 | 78.58 | qfq | 392,370 | 43,349,513 | 2.26% |
| 2023-12-27 | 106.83 | 109.07 | 104.96 | 108.87 | 76.85 | qfq | 395,796 | 42,455,922 | 2.46% |
| 2023-12-26 | 108.89 | 108.93 | 105.40 | 106.26 | 75.00 | qfq | 529,148 | 56,294,899 | -2.15% |
| 2023-12-25 | 108.00 | 108.80 | 106.06 | 108.60 | 76.66 | qfq | 358,553 | 38,557,523 | 0.46% |
| 2023-12-22 | 111.05 | 111.05 | 107.99 | 108.10 | 76.30 | qfq | 287,578 | 31,396,904 | -2.42% |
| 2023-12-21 | 111.04 | 111.70 | 107.88 | 110.78 | 78.19 | qfq | 340,186 | 37,395,214 | 1.26% |
| 2023-12-20 | 109.29 | 113.30 | 108.63 | 109.40 | 77.22 | qfq | 365,812 | 40,478,176 | 0.10% |
| 2023-12-19 | 108.43 | 109.74 | 107.75 | 109.29 | 77.14 | qfq | 169,994 | 18,530,136 | 0.66% |
| 2023-12-18 | 108.69 | 110.30 | 107.90 | 108.57 | 76.63 | qfq | 251,669 | 27,379,564 | -0.30% |
| 2023-12-15 | 110.78 | 111.70 | 108.40 | 108.90 | 76.87 | qfq | 321,419 | 35,267,018 | -1.71% |
| 2023-12-14 | 112.33 | 113.30 | 109.68 | 110.79 | 78.20 | qfq | 505,900 | 56,392,133 | -1.21% |
| 2023-12-13 | 113.09 | 115.28 | 111.92 | 112.15 | 79.16 | qfq | 613,662 | 69,658,756 | -0.31% |
| 2023-12-12 | 113.04 | 115.27 | 111.54 | 112.50 | 79.41 | qfq | 677,770 | 76,657,581 | -0.88% |
| 2023-12-11 | 107.47 | 114.74 | 107.00 | 113.50 | 80.11 | qfq | 849,698 | 94,562,226 | 5.63% |
| 2023-12-08 | 105.45 | 108.30 | 104.28 | 107.45 | 75.84 | qfq | 644,959 | 69,247,175 | 2.71% |
| 2023-12-07 | 105.13 | 107.67 | 104.50 | 104.62 | 73.85 | qfq | 382,213 | 40,452,400 | -0.76% |
| 2023-12-06 | 103.10 | 106.30 | 101.80 | 105.42 | 74.41 | qfq | 509,234 | 53,094,267 | 2.41% |
| 2023-12-05 | 105.90 | 105.90 | 102.67 | 102.94 | 72.66 | qfq | 551,755 | 57,098,829 | -2.79% |
| 2023-12-04 | 108.74 | 110.44 | 104.88 | 105.89 | 74.74 | qfq | 728,952 | 77,839,102 | -2.59% |
| 2023-12-01 | 104.00 | 109.80 | 103.32 | 108.70 | 76.73 | qfq | 1,032,482 | 110,879,233 | 4.62% |
| 2023-11-30 | 105.01 | 105.02 | 102.40 | 103.90 | 73.34 | qfq | 292,887 | 30,286,373 | -1.05% |
| 2023-11-29 | 106.00 | 107.14 | 103.14 | 105.00 | 74.11 | qfq | 438,162 | 45,862,207 | -1.41% |
| 2023-11-28 | 103.78 | 108.10 | 103.25 | 106.50 | 75.17 | qfq | 472,463 | 50,245,741 | 2.34% |
| 2023-11-27 | 102.90 | 107.40 | 102.73 | 104.06 | 73.45 | qfq | 374,737 | 39,365,556 | 0.61% |
| 2023-11-24 | 106.00 | 107.45 | 102.97 | 103.43 | 73.01 | qfq | 413,496 | 43,384,731 | -2.42% |
| 2023-11-23 | 104.68 | 106.11 | 102.50 | 106.00 | 74.82 | qfq | 511,601 | 53,528,045 | 0.88% |
| 2023-11-22 | 104.97 | 106.00 | 102.48 | 105.08 | 74.17 | qfq | 427,700 | 44,661,982 | 0.65% |
| 2023-11-21 | 107.82 | 108.10 | 103.82 | 104.40 | 73.69 | qfq | 579,082 | 61,060,214 | -2.66% |
| 2023-11-20 | 103.40 | 110.78 | 103.40 | 107.25 | 75.70 | qfq | 992,604 | 107,062,161 | 3.98% |
| 2023-11-17 | 96.90 | 103.20 | 96.54 | 103.14 | 72.80 | qfq | 1,109,705 | 111,689,712 | 6.69% |
| 2023-11-16 | 100.00 | 100.00 | 96.32 | 96.67 | 68.23 | qfq | 769,516 | 74,839,485 | -3.50% |
| 2023-11-15 | 99.80 | 100.30 | 98.00 | 100.18 | 70.71 | qfq | 718,650 | 71,217,558 | 0.38% |
| 2023-11-14 | 100.08 | 100.80 | 98.90 | 99.80 | 70.44 | qfq | 410,490 | 40,835,801 | -0.21% |
| 2023-11-13 | 103.00 | 103.49 | 99.10 | 100.01 | 70.59 | qfq | 676,484 | 67,839,673 | -2.54% |
| 2023-11-10 | 101.20 | 103.80 | 100.54 | 102.62 | 72.43 | qfq | 368,629 | 37,852,302 | 1.30% |
| 2023-11-09 | 100.30 | 101.76 | 99.73 | 101.30 | 71.50 | qfq | 477,266 | 48,060,920 | 0.09% |
| 2023-11-08 | 103.80 | 106.35 | 100.22 | 101.21 | 71.44 | qfq | 960,791 | 98,700,060 | -2.79% |
| 2023-11-07 | 101.17 | 107.00 | 99.61 | 104.11 | 73.49 | qfq | 1,364,271 | 143,347,642 | 4.27% |
| 2023-11-06 | 99.18 | 103.12 | 98.50 | 99.85 | 70.48 | qfq | 1,516,020 | 152,842,377 | 0.68% |
| 2023-11-03 | 93.00 | 99.97 | 91.99 | 99.18 | 70.01 | qfq | 1,227,380 | 119,418,624 | 7.83% |
| 2023-11-02 | 93.70 | 94.39 | 91.98 | 91.98 | 64.92 | qfq | 595,243 | 55,393,107 | -1.91% |
| 2023-11-01 | 95.67 | 97.36 | 93.69 | 93.77 | 66.19 | qfq | 596,576 | 56,826,117 | -1.99% |
| 2023-10-31 | 94.49 | 96.73 | 94.06 | 95.67 | 67.53 | qfq | 707,056 | 67,486,827 | 1.14% |
| 2023-10-30 | 95.20 | 95.78 | 92.67 | 94.59 | 66.77 | qfq | 918,298 | 86,267,084 | -0.64% |
| 2023-10-27 | 91.85 | 99.28 | 91.77 | 95.20 | 67.20 | qfq | 1,377,332 | 131,966,584 | 3.39% |
| 2023-10-26 | 92.03 | 95.26 | 90.08 | 92.08 | 64.99 | qfq | 1,363,951 | 126,632,388 | -0.12% |
| 2023-10-25 | 89.01 | 93.58 | 86.60 | 92.19 | 65.07 | qfq | 1,861,218 | 167,490,498 | 3.60% |
| 2023-10-24 | 83.68 | 91.00 | 82.39 | 88.99 | 62.81 | qfq | 2,233,211 | 195,677,100 | 7.11% |
| 2023-10-23 | 83.85 | 89.35 | 83.08 | 83.08 | 58.64 | qfq | 2,389,446 | 203,811,587 | 0.10% |
| 2023-10-20 | 78.73 | 83.05 | 76.80 | 83.00 | 58.59 | qfq | 1,250,005 | 100,559,352 | 5.44% |
| 2023-10-19 | 79.81 | 81.23 | 78.67 | 78.72 | 55.56 | qfq | 629,068 | 50,245,590 | -1.37% |
| 2023-10-18 | 81.27 | 81.27 | 79.40 | 79.81 | 56.33 | qfq | 305,347 | 24,402,076 | -1.76% |
| 2023-10-17 | 81.95 | 82.20 | 79.95 | 81.24 | 57.34 | qfq | 409,073 | 33,056,688 | -0.40% |
| 2023-10-16 | 84.49 | 84.49 | 81.15 | 81.57 | 57.58 | qfq | 506,300 | 41,533,572 | -2.84% |
| 2023-10-13 | 85.00 | 85.24 | 83.71 | 83.95 | 59.26 | qfq | 490,647 | 41,351,669 | -1.81% |
| 2023-10-12 | 86.42 | 87.99 | 85.50 | 85.50 | 60.35 | qfq | 887,907 | 76,927,547 | 0.36% |
| 2023-10-11 | 82.64 | 86.15 | 82.00 | 85.19 | 60.13 | qfq | 627,616 | 53,057,928 | 3.09% |
| 2023-10-10 | 81.85 | 82.97 | 81.85 | 82.64 | 58.33 | qfq | 311,906 | 25,744,836 | 0.93% |
| 2023-10-09 | 82.35 | 82.81 | 81.20 | 81.88 | 57.80 | qfq | 314,910 | 25,812,895 | -0.61% |
| 2023-09-28 | 81.03 | 82.70 | 81.03 | 82.38 | 58.15 | qfq | 337,158 | 27,694,542 | 1.29% |
| 2023-09-27 | 80.08 | 82.15 | 79.77 | 81.33 | 57.41 | qfq | 392,965 | 31,952,612 | 1.04% |
| 2023-09-26 | 80.50 | 81.65 | 80.18 | 80.49 | 56.81 | qfq | 261,391 | 21,097,526 | -0.56% |
| 2023-09-25 | 82.10 | 82.54 | 80.54 | 80.94 | 57.13 | qfq | 433,613 | 35,170,946 | -1.41% |
| 2023-09-22 | 80.00 | 82.28 | 79.51 | 82.10 | 57.95 | qfq | 418,176 | 34,022,450 | 2.54% |
| 2023-09-21 | 81.68 | 81.68 | 79.60 | 80.07 | 56.52 | qfq | 429,233 | 34,425,016 | -1.25% |
| 2023-09-20 | 81.90 | 82.42 | 80.54 | 81.08 | 57.23 | qfq | 671,690 | 54,602,599 | -0.83% |
| 2023-09-19 | 84.50 | 84.51 | 81.45 | 81.76 | 57.71 | qfq | 554,690 | 45,641,670 | -2.93% |
| 2023-09-18 | 83.78 | 85.30 | 82.00 | 84.23 | 59.45 | qfq | 519,711 | 43,568,157 | 0.74% |
| 2023-09-15 | 84.30 | 85.23 | 83.50 | 83.61 | 59.02 | qfq | 709,811 | 59,725,697 | -1.77% |
| 2023-09-14 | 85.87 | 90.65 | 84.54 | 85.12 | 60.08 | qfq | 836,433 | 72,471,117 | 0.77% |
| 2023-09-13 | 86.31 | 87.36 | 83.86 | 84.47 | 59.62 | qfq | 523,194 | 44,427,473 | -2.50% |
| 2023-09-12 | 87.98 | 88.60 | 86.30 | 86.64 | 61.16 | qfq | 574,341 | 49,991,210 | -1.94% |
| 2023-09-11 | 88.09 | 89.29 | 87.30 | 88.35 | 62.36 | qfq | 402,763 | 35,536,906 | 0.30% |
| 2023-09-08 | 87.94 | 89.48 | 87.71 | 88.09 | 62.18 | qfq | 318,900 | 28,200,879 | 0.15% |
| 2023-09-07 | 90.44 | 90.48 | 87.95 | 87.96 | 62.09 | qfq | 313,700 | 27,848,597 | -2.75% |
| 2023-09-06 | 88.70 | 90.66 | 87.95 | 90.45 | 63.84 | qfq | 373,947 | 33,476,231 | 1.66% |
| 2023-09-05 | 89.00 | 90.81 | 88.71 | 88.97 | 62.80 | qfq | 328,666 | 29,459,265 | -0.26% |
| 2023-09-04 | 89.97 | 90.67 | 88.26 | 89.20 | 62.96 | qfq | 686,415 | 61,034,805 | -0.83% |
| 2023-09-01 | 91.42 | 91.66 | 89.47 | 89.95 | 63.49 | qfq | 461,180 | 41,611,911 | -1.64% |
| 2023-08-31 | 90.49 | 91.90 | 90.00 | 91.45 | 64.55 | qfq | 425,969 | 38,778,545 | 0.18% |
| 2023-08-30 | 90.30 | 92.55 | 90.00 | 91.29 | 64.44 | qfq | 617,112 | 56,387,198 | 1.11% |
| 2023-08-29 | 84.50 | 91.48 | 83.62 | 90.29 | 63.73 | qfq | 1,318,582 | 116,132,571 | 6.64% |
| 2023-08-28 | 91.00 | 91.00 | 81.98 | 84.67 | 59.76 | qfq | 1,629,180 | 139,129,679 | -0.46% |
| 2023-08-25 | 89.17 | 90.00 | 84.80 | 85.06 | 60.04 | qfq | 1,267,804 | 109,486,595 | -5.73% |
| 2023-08-24 | 90.98 | 91.00 | 88.69 | 90.23 | 63.69 | qfq | 382,347 | 34,377,060 | 0.65% |
| 2023-08-23 | 92.86 | 92.86 | 88.68 | 89.65 | 63.28 | qfq | 618,779 | 55,978,064 | -2.98% |
| 2023-08-22 | 93.60 | 94.28 | 90.00 | 92.40 | 65.22 | qfq | 380,757 | 34,875,085 | -1.28% |
| 2023-08-21 | 93.70 | 95.05 | 92.58 | 93.60 | 66.07 | qfq | 300,394 | 28,087,347 | -0.53% |
| 2023-08-18 | 93.00 | 95.91 | 92.32 | 94.10 | 66.42 | qfq | 498,965 | 47,252,501 | 1.69% |
| 2023-08-17 | 92.89 | 93.37 | 91.08 | 92.54 | 65.32 | qfq | 309,458 | 28,554,123 | 0.71% |
| 2023-08-16 | 94.60 | 95.48 | 91.46 | 91.89 | 64.86 | qfq | 539,503 | 49,909,133 | -2.56% |
| 2023-08-15 | 96.49 | 96.66 | 93.70 | 94.30 | 66.56 | qfq | 328,584 | 31,252,456 | -2.07% |
| 2023-08-14 | 95.53 | 96.78 | 93.75 | 96.29 | 67.97 | qfq | 318,582 | 30,216,281 | 0.80% |
| 2023-08-11 | 97.13 | 98.61 | 95.46 | 95.53 | 67.43 | qfq | 193,424 | 18,686,330 | -1.87% |
| 2023-08-10 | 96.96 | 97.54 | 96.09 | 97.35 | 68.71 | qfq | 105,710 | 10,250,822 | 0.39% |
| 2023-08-09 | 97.88 | 98.18 | 95.62 | 96.97 | 68.45 | qfq | 214,058 | 20,672,466 | -1.31% |
| 2023-08-08 | 97.86 | 99.25 | 97.50 | 98.26 | 69.36 | qfq | 190,593 | 18,770,293 | 0.02% |
| 2023-08-07 | 98.51 | 98.96 | 97.35 | 98.24 | 69.34 | qfq | 187,754 | 18,396,438 | -0.17% |
| 2023-08-04 | 102.42 | 102.99 | 98.06 | 98.41 | 69.46 | qfq | 617,488 | 61,501,369 | -3.93% |
| 2023-08-03 | 103.00 | 103.99 | 101.51 | 102.44 | 72.31 | qfq | 228,531 | 23,397,272 | -0.11% |
| 2023-08-02 | 98.50 | 103.56 | 98.00 | 102.55 | 72.39 | qfq | 435,642 | 44,166,677 | 4.54% |
| 2023-08-01 | 97.10 | 100.94 | 96.70 | 98.10 | 69.24 | qfq | 248,342 | 24,452,961 | 0.75% |
| 2023-07-31 | 97.90 | 99.44 | 97.12 | 97.37 | 68.73 | qfq | 253,833 | 24,885,675 | -0.63% |
| 2023-07-28 | 98.20 | 100.00 | 96.72 | 97.99 | 69.17 | qfq | 349,637 | 34,253,977 | -0.22% |
| 2023-07-27 | 99.00 | 100.13 | 97.80 | 98.21 | 69.32 | qfq | 181,737 | 17,956,747 | -0.19% |
| 2023-07-26 | 99.10 | 100.11 | 97.80 | 98.40 | 69.46 | qfq | 277,101 | 27,337,822 | -1.05% |
| 2023-07-25 | 99.19 | 99.57 | 97.60 | 99.44 | 70.19 | qfq | 360,260 | 35,624,358 | 2.16% |
| 2023-07-24 | 99.98 | 101.50 | 97.03 | 97.34 | 68.71 | qfq | 355,500 | 34,991,283 | -1.26% |
| 2023-07-21 | 99.18 | 101.00 | 97.52 | 98.58 | 69.58 | qfq | 571,824 | 56,526,966 | -2.41% |
| 2023-07-20 | 109.30 | 109.30 | 100.76 | 101.01 | 71.30 | qfq | 609,451 | 62,789,460 | -6.04% |
| 2023-07-19 | 110.03 | 112.90 | 106.84 | 107.50 | 75.88 | qfq | 556,960 | 60,395,298 | -4.18% |
| 2023-07-18 | 111.76 | 114.00 | 111.00 | 112.19 | 79.19 | qfq | 323,444 | 36,302,081 | -0.12% |