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
安培龙301413.SZ
最近收盘价57.022026-07-17
最近交易日2026-07-17
成交量（股）4,502,556
成交额（元）267,026,148
日线记录623
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-21 | 2026-05-29 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-21 | 2026-05-29 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-22 | 2025-05-29 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-25 | 2024-05-31 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-25 | 2024-05-31 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 623 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 | 62.68 | 63.12 | 56.55 | 57.02 | 57.02 | qfq | 4,502,556 | 267,026,148 | -9.10% |
| 2026-07-16 | 62.93 | 65.18 | 61.90 | 62.73 | 62.73 | qfq | 3,350,199 | 211,777,555 | -2.01% |
| 2026-07-15 | 63.58 | 65.14 | 61.54 | 64.02 | 64.02 | qfq | 3,877,169 | 246,499,560 | 1.36% |
| 2026-07-14 | 62.61 | 63.80 | 60.00 | 63.16 | 63.16 | qfq | 4,182,327 | 259,746,827 | 0.86% |
| 2026-07-13 | 68.36 | 68.36 | 62.33 | 62.62 | 62.62 | qfq | 4,701,575 | 304,705,878 | -9.09% |
| 2026-07-10 | 69.00 | 72.20 | 67.01 | 68.88 | 68.88 | qfq | 5,824,528 | 408,189,556 | 1.15% |
| 2026-07-09 | 68.98 | 69.28 | 65.79 | 68.10 | 68.10 | qfq | 4,200,126 | 283,192,623 | -0.25% |
| 2026-07-08 | 73.84 | 74.60 | 68.27 | 68.27 | 68.27 | qfq | 5,451,990 | 380,195,203 | -6.66% |
| 2026-07-07 | 76.44 | 79.20 | 72.81 | 73.14 | 73.14 | qfq | 6,130,585 | 463,237,986 | -4.40% |
| 2026-07-06 | 82.00 | 82.00 | 75.85 | 76.51 | 76.51 | qfq | 9,373,353 | 732,819,348 | -7.82% |
| 2026-07-03 | 75.05 | 86.66 | 74.00 | 83.00 | 83.00 | qfq | 11,546,126 | 931,210,994 | 11.42% |
| 2026-07-02 | 74.58 | 78.18 | 73.70 | 74.49 | 74.49 | qfq | 7,737,746 | 587,726,371 | 0.76% |
| 2026-07-01 | 72.64 | 77.10 | 71.03 | 73.93 | 73.93 | qfq | 7,400,749 | 549,571,009 | 4.30% |
| 2026-06-30 | 65.76 | 72.99 | 65.76 | 70.88 | 70.88 | qfq | 6,690,261 | 468,895,070 | 7.80% |
| 2026-06-29 | 65.20 | 67.05 | 62.47 | 65.75 | 65.75 | qfq | 6,200,320 | 400,200,673 | 0.87% |
| 2026-06-26 | 68.84 | 68.84 | 65.18 | 65.18 | 65.18 | qfq | 5,006,991 | 332,307,509 | -5.51% |
| 2026-06-25 | 72.53 | 73.75 | 68.70 | 68.98 | 68.98 | qfq | 6,039,924 | 424,388,423 | -5.84% |
| 2026-06-24 | 74.88 | 74.88 | 71.00 | 73.26 | 73.26 | qfq | 4,627,287 | 336,390,673 | -0.75% |
| 2026-06-23 | 76.17 | 76.75 | 73.20 | 73.81 | 73.81 | qfq | 4,602,183 | 343,153,953 | -3.14% |
| 2026-06-22 | 79.13 | 79.97 | 74.35 | 76.20 | 76.20 | qfq | 6,372,083 | 486,632,942 | -5.08% |
| 2026-06-18 | 81.49 | 81.79 | 78.71 | 80.28 | 80.28 | qfq | 5,677,541 | 456,416,503 | -0.75% |
| 2026-06-17 | 82.58 | 82.99 | 80.15 | 80.89 | 80.89 | qfq | 5,124,124 | 415,745,531 | -2.64% |
| 2026-06-16 | 83.56 | 84.50 | 81.08 | 83.08 | 83.08 | qfq | 5,154,663 | 426,754,990 | -1.04% |
| 2026-06-15 | 83.10 | 85.75 | 83.00 | 83.95 | 83.95 | qfq | 4,393,433 | 370,134,969 | 0.76% |
| 2026-06-12 | 85.06 | 88.44 | 82.50 | 83.32 | 83.32 | qfq | 6,734,493 | 569,967,219 | -2.07% |
| 2026-06-11 | 85.16 | 85.90 | 82.90 | 85.08 | 85.08 | qfq | 3,634,381 | 306,374,424 | -0.99% |
| 2026-06-10 | 90.30 | 91.50 | 85.09 | 85.93 | 85.93 | qfq | 5,022,842 | 439,783,938 | -5.92% |
| 2026-06-09 | 92.00 | 93.00 | 88.15 | 91.34 | 91.34 | qfq | 6,185,368 | 556,688,700 | 0.16% |
| 2026-06-08 | 86.00 | 93.36 | 86.00 | 91.19 | 91.19 | qfq | 7,010,740 | 640,732,497 | 1.04% |
| 2026-06-05 | 87.50 | 95.00 | 83.26 | 90.25 | 90.25 | qfq | 7,801,769 | 694,514,591 | 2.44% |
| 2026-06-04 | 81.88 | 89.89 | 81.31 | 88.10 | 88.10 | qfq | 7,669,912 | 666,080,606 | 7.05% |
| 2026-06-03 | 85.38 | 87.77 | 81.60 | 82.30 | 82.30 | qfq | 6,929,583 | 585,509,701 | -4.14% |
| 2026-06-02 | 89.37 | 90.20 | 85.70 | 85.85 | 85.85 | qfq | 3,630,078 | 316,719,119 | -2.03% |
| 2026-06-01 | 87.72 | 92.41 | 87.43 | 87.63 | 87.63 | qfq | 4,303,777 | 385,563,475 | -1.25% |
| 2026-05-29 | 96.88 | 97.65 | 87.90 | 88.74 | 88.74 | qfq | 5,495,165 | 503,024,191 | -28.84% |
| 2026-05-28 | 127.00 | 128.65 | 122.00 | 124.70 | 95.69 | qfq | 4,509,952 | 560,486,572 | -2.45% |
| 2026-05-27 | 133.76 | 135.65 | 126.82 | 127.83 | 98.09 | qfq | 6,558,647 | 854,940,782 | -6.04% |
| 2026-05-26 | 138.01 | 143.68 | 133.39 | 136.05 | 104.40 | qfq | 6,468,341 | 898,305,915 | 0.00% |
| 2026-05-25 | 137.83 | 139.89 | 134.60 | 136.05 | 104.40 | qfq | 5,213,217 | 714,676,211 | -1.27% |
| 2026-05-22 | 138.00 | 141.50 | 132.50 | 137.80 | 105.74 | qfq | 7,331,190 | 1,006,223,670 | -0.86% |
| 2026-05-21 | 135.63 | 143.50 | 135.03 | 139.00 | 106.67 | qfq | 8,726,436 | 1,218,354,871 | 1.46% |
| 2026-05-20 | 132.54 | 138.29 | 130.89 | 137.00 | 105.13 | qfq | 6,306,146 | 846,777,692 | 1.59% |
| 2026-05-19 | 135.55 | 138.89 | 133.55 | 134.85 | 103.48 | qfq | 6,460,267 | 874,962,667 | 2.24% |
| 2026-05-18 | 131.79 | 135.97 | 129.60 | 131.89 | 101.21 | qfq | 7,831,849 | 1,037,077,249 | 0.79% |
| 2026-05-15 | 118.61 | 135.07 | 115.50 | 130.85 | 100.41 | qfq | 10,643,551 | 1,351,973,212 | 10.61% |
| 2026-05-14 | 122.00 | 122.69 | 117.28 | 118.30 | 90.78 | qfq | 4,479,210 | 534,541,571 | -3.15% |
| 2026-05-13 | 119.94 | 122.80 | 118.10 | 122.15 | 93.74 | qfq | 4,626,431 | 560,348,205 | 1.06% |
| 2026-05-12 | 120.79 | 125.29 | 120.14 | 120.87 | 92.75 | qfq | 4,606,948 | 563,332,141 | 0.07% |
| 2026-05-11 | 120.40 | 124.44 | 117.71 | 120.79 | 92.69 | qfq | 5,584,410 | 674,067,913 | 0.42% |
| 2026-05-08 | 112.00 | 123.60 | 109.99 | 120.29 | 92.31 | qfq | 8,667,301 | 1,030,662,057 | 7.13% |
| 2026-05-07 | 102.97 | 113.77 | 101.87 | 112.28 | 86.16 | qfq | 8,115,362 | 887,203,778 | 10.22% |
| 2026-05-06 | 100.80 | 103.22 | 100.05 | 101.87 | 78.17 | qfq | 2,952,068 | 300,771,724 | 1.17% |
| 2026-04-30 | 98.57 | 101.86 | 97.50 | 100.69 | 77.27 | qfq | 3,123,600 | 312,918,143 | 1.88% |
| 2026-04-29 | 97.22 | 99.10 | 96.60 | 98.83 | 75.84 | qfq | 2,511,991 | 245,733,218 | 1.73% |
| 2026-04-28 | 100.04 | 100.96 | 96.60 | 97.15 | 74.55 | qfq | 2,851,110 | 279,286,453 | -3.81% |
| 2026-04-27 | 99.41 | 101.55 | 96.30 | 101.00 | 77.51 | qfq | 4,178,692 | 414,235,094 | 0.94% |
| 2026-04-24 | 112.20 | 112.50 | 99.56 | 100.06 | 76.78 | qfq | 7,220,256 | 745,303,603 | -13.53% |
| 2026-04-23 | 120.00 | 120.86 | 114.52 | 115.71 | 88.79 | qfq | 3,688,067 | 430,010,876 | -3.94% |
| 2026-04-22 | 121.40 | 122.68 | 118.78 | 120.45 | 92.43 | qfq | 3,329,095 | 400,130,032 | -1.64% |
| 2026-04-21 | 121.13 | 125.99 | 119.20 | 122.46 | 93.97 | qfq | 3,471,309 | 422,950,711 | 0.66% |
| 2026-04-20 | 124.00 | 124.30 | 121.15 | 121.66 | 93.36 | qfq | 2,923,900 | 357,184,723 | -1.71% |
| 2026-04-17 | 123.66 | 124.56 | 122.30 | 123.78 | 94.99 | qfq | 3,194,434 | 394,962,589 | -1.50% |
| 2026-04-16 | 124.52 | 127.23 | 122.56 | 125.66 | 96.43 | qfq | 4,964,787 | 619,438,228 | 3.25% |
| 2026-04-15 | 122.01 | 124.56 | 119.77 | 121.70 | 93.39 | qfq | 4,916,019 | 602,010,903 | 1.10% |
| 2026-04-14 | 119.92 | 120.50 | 117.04 | 120.37 | 92.37 | qfq | 3,265,706 | 389,157,601 | 1.36% |
| 2026-04-13 | 117.82 | 120.31 | 117.35 | 118.75 | 91.13 | qfq | 2,468,300 | 293,134,624 | -0.51% |
| 2026-04-10 | 118.99 | 122.99 | 118.92 | 119.36 | 91.59 | qfq | 2,521,390 | 304,206,997 | 1.26% |
| 2026-04-09 | 118.46 | 120.49 | 117.10 | 117.88 | 90.46 | qfq | 2,224,217 | 263,743,499 | -1.93% |
| 2026-04-08 | 116.21 | 120.25 | 115.50 | 120.20 | 92.24 | qfq | 3,375,327 | 400,030,925 | 6.75% |
| 2026-04-07 | 114.27 | 115.36 | 111.80 | 112.60 | 86.41 | qfq | 1,354,821 | 153,739,075 | -0.52% |
| 2026-04-03 | 114.76 | 115.80 | 113.01 | 113.19 | 86.86 | qfq | 1,518,841 | 173,267,868 | -1.32% |
| 2026-04-02 | 117.00 | 118.01 | 113.80 | 114.70 | 88.02 | qfq | 1,810,649 | 209,311,227 | -2.80% |
| 2026-04-01 | 117.78 | 118.78 | 116.11 | 118.01 | 90.56 | qfq | 2,706,177 | 318,485,669 | 2.30% |
| 2026-03-31 | 116.51 | 120.85 | 115.12 | 115.36 | 88.52 | qfq | 3,157,724 | 372,881,744 | -1.67% |
| 2026-03-30 | 113.49 | 118.46 | 112.98 | 117.32 | 90.03 | qfq | 2,569,626 | 299,800,480 | 1.67% |
| 2026-03-27 | 112.88 | 116.94 | 112.00 | 115.39 | 88.55 | qfq | 2,226,869 | 256,200,734 | 0.20% |
| 2026-03-26 | 115.45 | 119.49 | 114.14 | 115.16 | 88.37 | qfq | 4,017,129 | 470,051,456 | 0.66% |
| 2026-03-25 | 111.00 | 115.91 | 111.00 | 114.41 | 87.80 | qfq | 2,681,381 | 306,732,573 | 3.13% |
| 2026-03-24 | 112.01 | 113.00 | 107.33 | 110.94 | 85.13 | qfq | 2,126,500 | 233,011,010 | 0.95% |
| 2026-03-23 | 111.87 | 116.30 | 108.50 | 109.90 | 84.34 | qfq | 3,335,572 | 376,322,631 | -3.60% |
| 2026-03-20 | 117.49 | 118.50 | 114.00 | 114.00 | 87.48 | qfq | 2,110,947 | 245,413,178 | -1.99% |
| 2026-03-19 | 119.00 | 119.94 | 116.01 | 116.32 | 89.26 | qfq | 2,133,550 | 250,543,277 | -3.67% |
| 2026-03-18 | 119.00 | 120.94 | 117.74 | 120.75 | 92.66 | qfq | 1,841,202 | 220,038,623 | 1.84% |
| 2026-03-17 | 124.00 | 124.40 | 118.05 | 118.57 | 90.99 | qfq | 3,170,601 | 382,163,915 | -3.76% |
| 2026-03-16 | 124.93 | 125.25 | 120.81 | 123.20 | 94.54 | qfq | 2,527,676 | 310,533,319 | -1.55% |
| 2026-03-13 | 126.50 | 128.30 | 124.44 | 125.14 | 96.03 | qfq | 1,822,673 | 229,626,097 | -1.66% |
| 2026-03-12 | 129.50 | 130.89 | 125.95 | 127.25 | 97.65 | qfq | 2,431,931 | 310,998,430 | -2.33% |
| 2026-03-11 | 132.00 | 133.20 | 129.38 | 130.29 | 99.98 | qfq | 2,362,676 | 309,120,092 | -1.44% |
| 2026-03-10 | 128.60 | 133.03 | 127.84 | 132.20 | 101.45 | qfq | 3,461,969 | 454,481,813 | 4.18% |
| 2026-03-09 | 125.00 | 126.89 | 122.00 | 126.89 | 97.37 | qfq | 2,650,400 | 329,468,049 | -1.53% |
| 2026-03-06 | 126.43 | 130.84 | 125.76 | 128.86 | 98.88 | qfq | 2,654,148 | 342,358,617 | 1.51% |
| 2026-03-05 | 133.78 | 134.80 | 125.95 | 126.94 | 97.41 | qfq | 4,162,805 | 537,280,228 | -3.36% |
| 2026-03-04 | 129.00 | 132.46 | 126.88 | 131.36 | 100.80 | qfq | 2,937,538 | 382,227,861 | 0.08% |
| 2026-03-03 | 136.66 | 139.44 | 131.20 | 131.25 | 100.72 | qfq | 3,070,057 | 414,639,399 | -3.92% |
| 2026-03-02 | 140.00 | 143.19 | 136.32 | 136.60 | 104.82 | qfq | 4,020,856 | 558,655,110 | -5.99% |
| 2026-02-27 | 144.61 | 145.55 | 143.36 | 145.31 | 111.51 | qfq | 2,268,739 | 327,989,646 | 0.49% |
| 2026-02-26 | 145.73 | 147.88 | 143.59 | 144.60 | 110.96 | qfq | 3,589,761 | 521,651,704 | -0.50% |
| 2026-02-25 | 149.91 | 149.91 | 144.50 | 145.32 | 111.52 | qfq | 4,570,636 | 666,817,809 | -3.18% |
| 2026-02-24 | 164.38 | 164.57 | 150.00 | 150.09 | 115.18 | qfq | 4,397,791 | 672,873,476 | -6.87% |
| 2026-02-13 | 164.31 | 167.90 | 161.00 | 161.16 | 123.67 | qfq | 2,861,421 | 471,976,693 | -2.43% |
| 2026-02-12 | 165.50 | 171.09 | 164.20 | 165.17 | 126.75 | qfq | 3,412,848 | 571,793,886 | -1.04% |
| 2026-02-11 | 170.00 | 170.00 | 165.40 | 166.90 | 128.08 | qfq | 3,116,626 | 522,110,838 | -2.86% |
| 2026-02-10 | 172.00 | 175.68 | 166.51 | 171.82 | 131.85 | qfq | 4,648,020 | 793,553,643 | -1.10% |
| 2026-02-09 | 175.40 | 176.90 | 170.08 | 173.73 | 133.32 | qfq | 5,893,779 | 1,019,626,285 | -0.91% |
| 2026-02-06 | 162.40 | 178.99 | 158.25 | 175.32 | 134.54 | qfq | 7,132,614 | 1,223,378,335 | 6.04% |
| 2026-02-05 | 160.71 | 167.15 | 157.00 | 165.33 | 126.87 | qfq | 4,224,240 | 687,337,386 | -1.09% |
| 2026-02-04 | 170.00 | 172.68 | 162.62 | 167.15 | 128.27 | qfq | 7,684,322 | 1,290,154,831 | 0.59% |
| 2026-02-03 | 157.97 | 166.88 | 155.05 | 166.17 | 127.52 | qfq | 8,100,395 | 1,323,570,552 | 5.83% |
| 2026-02-02 | 155.00 | 161.88 | 151.66 | 157.01 | 120.49 | qfq | 7,143,440 | 1,118,483,235 | -0.24% |
| 2026-01-30 | 154.30 | 160.99 | 145.01 | 157.39 | 120.78 | qfq | 6,530,518 | 1,006,091,966 | 3.74% |
| 2026-01-29 | 150.20 | 162.92 | 150.12 | 151.72 | 116.43 | qfq | 7,360,985 | 1,156,386,988 | -0.60% |
| 2026-01-28 | 147.50 | 156.69 | 146.46 | 152.63 | 117.13 | qfq | 8,435,176 | 1,280,318,817 | 4.94% |
| 2026-01-27 | 142.66 | 146.33 | 136.68 | 145.45 | 111.62 | qfq | 4,829,348 | 682,809,066 | 1.36% |
| 2026-01-26 | 153.00 | 153.50 | 142.45 | 143.50 | 110.12 | qfq | 5,503,064 | 799,576,789 | -4.84% |
| 2026-01-23 | 150.20 | 158.82 | 149.00 | 150.80 | 115.72 | qfq | 6,879,610 | 1,050,412,680 | -0.62% |
| 2026-01-22 | 155.20 | 157.98 | 150.80 | 151.74 | 116.44 | qfq | 7,224,171 | 1,106,538,357 | -3.95% |
| 2026-01-21 | 150.01 | 167.60 | 150.01 | 157.98 | 121.23 | qfq | 12,011,749 | 1,928,213,824 | 6.74% |
| 2026-01-20 | 151.80 | 152.82 | 146.26 | 148.00 | 113.57 | qfq | 5,151,500 | 767,283,879 | -3.36% |
| 2026-01-19 | 143.95 | 155.00 | 142.32 | 153.15 | 117.52 | qfq | 9,655,371 | 1,454,453,219 | 6.94% |
| 2026-01-16 | 135.45 | 146.20 | 135.45 | 143.21 | 109.90 | qfq | 6,849,779 | 965,430,229 | 5.73% |
| 2026-01-15 | 134.79 | 137.59 | 133.01 | 135.45 | 103.94 | qfq | 3,130,459 | 422,979,124 | -0.26% |
| 2026-01-14 | 141.89 | 143.90 | 133.96 | 135.80 | 104.21 | qfq | 7,314,687 | 1,016,394,317 | -4.45% |
| 2026-01-13 | 143.42 | 150.38 | 141.00 | 142.12 | 109.06 | qfq | 8,356,049 | 1,220,571,222 | -0.95% |
| 2026-01-12 | 139.01 | 145.56 | 138.55 | 143.49 | 110.11 | qfq | 6,279,982 | 893,403,420 | 2.93% |
| 2026-01-09 | 134.92 | 141.99 | 134.53 | 139.40 | 106.97 | qfq | 6,452,364 | 898,643,715 | 2.95% |
| 2026-01-08 | 133.76 | 137.66 | 133.00 | 135.40 | 103.90 | qfq | 4,328,603 | 585,659,098 | -0.93% |
| 2026-01-07 | 138.50 | 140.97 | 136.04 | 136.67 | 104.88 | qfq | 5,953,077 | 821,401,903 | -3.01% |
| 2026-01-06 | 136.20 | 143.30 | 135.11 | 140.91 | 108.13 | qfq | 7,646,382 | 1,066,156,124 | 2.97% |
| 2026-01-05 | 131.85 | 137.28 | 130.80 | 136.85 | 105.02 | qfq | 5,899,972 | 797,282,693 | 1.52% |
| 2025-12-31 | 136.00 | 138.18 | 132.20 | 134.80 | 103.44 | qfq | 7,664,955 | 1,032,978,495 | -1.82% |
| 2025-12-30 | 122.08 | 146.78 | 121.50 | 137.30 | 105.36 | qfq | 10,763,317 | 1,422,416,776 | 10.95% |
| 2025-12-29 | 120.94 | 126.65 | 120.00 | 123.75 | 94.96 | qfq | 6,103,397 | 753,061,739 | 0.21% |
| 2025-12-26 | 123.00 | 125.80 | 120.68 | 123.49 | 94.76 | qfq | 3,955,340 | 487,172,700 | 1.06% |
| 2025-12-25 | 118.59 | 123.23 | 117.00 | 122.19 | 93.77 | qfq | 4,628,891 | 560,703,444 | 3.82% |
| 2025-12-24 | 115.53 | 118.42 | 115.53 | 117.69 | 90.31 | qfq | 2,157,839 | 252,667,134 | 1.03% |
| 2025-12-23 | 117.05 | 117.66 | 115.74 | 116.49 | 89.39 | qfq | 2,059,144 | 239,985,947 | -0.82% |
| 2025-12-22 | 119.00 | 119.09 | 116.00 | 117.45 | 90.13 | qfq | 2,974,519 | 349,798,933 | 1.49% |
| 2025-12-19 | 115.00 | 118.20 | 114.90 | 115.72 | 88.80 | qfq | 2,401,087 | 279,833,224 | 1.04% |
| 2025-12-18 | 115.45 | 118.55 | 114.18 | 114.53 | 87.89 | qfq | 2,091,913 | 242,890,550 | -1.79% |
| 2025-12-17 | 114.61 | 117.45 | 114.10 | 116.62 | 89.49 | qfq | 2,272,253 | 263,404,157 | 1.13% |
| 2025-12-16 | 116.88 | 118.80 | 114.36 | 115.32 | 88.49 | qfq | 1,969,535 | 229,085,619 | -1.35% |
| 2025-12-15 | 120.36 | 122.21 | 116.90 | 116.90 | 89.71 | qfq | 2,800,186 | 332,310,530 | -3.69% |
| 2025-12-12 | 119.90 | 123.01 | 119.14 | 121.38 | 93.14 | qfq | 2,995,607 | 363,273,673 | 0.32% |
| 2025-12-11 | 126.80 | 127.48 | 120.69 | 120.99 | 92.85 | qfq | 4,765,952 | 583,918,099 | -4.66% |
| 2025-12-10 | 128.00 | 128.80 | 124.06 | 126.90 | 97.38 | qfq | 3,426,897 | 433,117,750 | -1.46% |
| 2025-12-09 | 130.15 | 133.00 | 128.40 | 128.78 | 98.82 | qfq | 2,927,608 | 379,608,499 | -2.14% |
| 2025-12-08 | 128.52 | 132.60 | 126.60 | 131.60 | 100.99 | qfq | 4,969,135 | 646,105,420 | 1.09% |
| 2025-12-05 | 125.56 | 131.99 | 121.51 | 130.18 | 99.90 | qfq | 5,248,926 | 669,327,199 | 2.67% |
| 2025-12-04 | 131.32 | 134.77 | 125.77 | 126.79 | 97.30 | qfq | 6,469,393 | 840,025,864 | 2.65% |
| 2025-12-03 | 131.80 | 132.69 | 122.39 | 123.52 | 94.79 | qfq | 4,415,260 | 555,473,902 | -6.20% |
| 2025-12-02 | 138.01 | 139.50 | 131.01 | 131.68 | 101.05 | qfq | 5,489,127 | 734,036,930 | -6.20% |
| 2025-12-01 | 136.02 | 142.00 | 134.10 | 140.39 | 107.73 | qfq | 6,738,679 | 930,256,792 | 3.83% |
| 2025-11-28 | 129.33 | 135.60 | 126.16 | 135.21 | 103.76 | qfq | 5,962,687 | 786,834,785 | 3.86% |
| 2025-11-27 | 131.17 | 135.28 | 129.22 | 130.18 | 99.90 | qfq | 3,942,826 | 519,246,047 | -0.53% |
| 2025-11-26 | 127.01 | 134.80 | 125.03 | 130.88 | 100.43 | qfq | 5,515,114 | 722,974,763 | 1.32% |
| 2025-11-25 | 129.78 | 131.90 | 127.60 | 129.18 | 99.13 | qfq | 3,975,796 | 515,893,190 | -0.45% |
| 2025-11-24 | 132.00 | 133.23 | 124.30 | 129.77 | 99.58 | qfq | 7,254,533 | 928,957,284 | -4.54% |
| 2025-11-21 | 122.31 | 138.68 | 122.00 | 135.94 | 104.32 | qfq | 8,555,716 | 1,136,245,763 | 9.49% |
| 2025-11-20 | 127.57 | 128.90 | 123.76 | 124.16 | 95.28 | qfq | 1,709,684 | 213,899,975 | -1.76% |
| 2025-11-19 | 130.01 | 131.57 | 126.00 | 126.39 | 96.99 | qfq | 2,316,780 | 297,628,467 | -1.19% |
| 2025-11-18 | 125.53 | 132.00 | 124.20 | 127.91 | 98.16 | qfq | 3,261,597 | 419,990,826 | 1.69% |
| 2025-11-17 | 123.98 | 128.00 | 121.22 | 125.79 | 96.53 | qfq | 2,475,704 | 311,375,081 | 2.43% |
| 2025-11-14 | 123.01 | 125.58 | 122.31 | 122.81 | 94.24 | qfq | 1,707,850 | 211,346,463 | -2.24% |
| 2025-11-13 | 125.28 | 126.40 | 124.28 | 125.62 | 96.40 | qfq | 1,682,716 | 210,775,220 | 0.02% |
| 2025-11-12 | 128.20 | 129.00 | 124.18 | 125.60 | 96.38 | qfq | 2,421,588 | 305,790,040 | -1.88% |
| 2025-11-11 | 131.00 | 131.00 | 126.10 | 128.01 | 98.23 | qfq | 2,818,989 | 360,498,533 | -1.23% |
| 2025-11-10 | 135.18 | 137.00 | 128.00 | 129.60 | 99.45 | qfq | 4,274,888 | 559,767,691 | -4.35% |
| 2025-11-07 | 143.99 | 144.00 | 135.11 | 135.50 | 103.98 | qfq | 3,292,373 | 452,244,509 | -5.97% |
| 2025-11-06 | 135.97 | 145.00 | 135.90 | 144.10 | 110.58 | qfq | 3,769,779 | 533,916,160 | 5.99% |
| 2025-11-05 | 132.52 | 137.31 | 130.58 | 135.95 | 104.33 | qfq | 2,153,217 | 292,272,161 | 0.54% |
| 2025-11-04 | 142.70 | 142.70 | 132.56 | 135.22 | 103.77 | qfq | 4,478,812 | 609,347,466 | -6.03% |
| 2025-11-03 | 147.38 | 151.80 | 142.50 | 143.90 | 110.43 | qfq | 3,609,829 | 529,417,967 | -1.00% |
| 2025-10-31 | 143.28 | 149.80 | 142.23 | 145.35 | 111.54 | qfq | 3,891,608 | 573,300,846 | 1.35% |
| 2025-10-30 | 146.15 | 147.15 | 142.11 | 143.42 | 110.06 | qfq | 3,214,984 | 463,913,151 | -1.87% |
| 2025-10-29 | 146.06 | 148.55 | 143.61 | 146.16 | 112.16 | qfq | 3,152,063 | 461,996,332 | -0.74% |
| 2025-10-28 | 146.41 | 149.00 | 144.30 | 147.25 | 113.00 | qfq | 4,389,665 | 643,852,425 | 0.66% |
| 2025-10-27 | 153.57 | 155.00 | 142.30 | 146.29 | 112.26 | qfq | 5,731,788 | 840,193,046 | -3.74% |
| 2025-10-24 | 149.00 | 157.00 | 144.01 | 151.98 | 116.63 | qfq | 5,904,983 | 890,503,278 | 2.00% |
| 2025-10-23 | 149.93 | 152.65 | 146.60 | 149.00 | 114.34 | qfq | 3,471,773 | 518,916,984 | -0.97% |
| 2025-10-22 | 148.35 | 154.70 | 147.00 | 150.46 | 115.46 | qfq | 3,867,487 | 587,278,796 | 0.99% |
| 2025-10-21 | 141.07 | 151.60 | 139.06 | 148.98 | 114.32 | qfq | 4,328,566 | 634,512,569 | 5.99% |
| 2025-10-20 | 143.35 | 146.50 | 139.21 | 140.56 | 107.86 | qfq | 3,719,092 | 528,804,813 | 2.40% |
| 2025-10-17 | 145.15 | 145.15 | 137.21 | 137.27 | 105.34 | qfq | 2,748,910 | 385,380,686 | -4.83% |
| 2025-10-16 | 145.51 | 147.58 | 142.23 | 144.23 | 110.68 | qfq | 3,178,708 | 461,217,196 | -2.61% |
| 2025-10-15 | 141.38 | 152.00 | 140.15 | 148.10 | 113.65 | qfq | 5,595,885 | 812,494,380 | 5.04% |
| 2025-10-14 | 155.77 | 157.87 | 139.99 | 141.00 | 108.20 | qfq | 5,592,454 | 824,749,829 | -9.09% |
| 2025-10-13 | 153.00 | 159.99 | 147.00 | 155.10 | 119.02 | qfq | 4,902,384 | 753,554,535 | -6.66% |
| 2025-10-10 | 168.17 | 172.90 | 163.86 | 166.16 | 127.51 | qfq | 4,809,381 | 809,416,319 | -0.13% |
| 2025-10-09 | 163.02 | 171.99 | 159.59 | 166.37 | 127.67 | qfq | 4,098,663 | 683,580,198 | 0.24% |
| 2025-09-30 | 169.21 | 169.77 | 164.88 | 165.97 | 127.36 | qfq | 3,831,162 | 638,587,309 | -2.94% |
| 2025-09-29 | 162.26 | 174.61 | 161.25 | 171.00 | 131.22 | qfq | 4,927,376 | 831,735,948 | 5.56% |
| 2025-09-26 | 167.00 | 169.97 | 162.00 | 162.00 | 124.32 | qfq | 2,869,394 | 474,828,805 | -3.69% |
| 2025-09-25 | 169.41 | 172.65 | 163.30 | 168.20 | 129.07 | qfq | 4,274,697 | 721,059,710 | 0.20% |
| 2025-09-24 | 168.05 | 170.85 | 163.98 | 167.87 | 128.82 | qfq | 4,614,147 | 772,318,941 | -1.66% |
| 2025-09-23 | 174.82 | 177.50 | 165.80 | 170.70 | 130.99 | qfq | 5,061,081 | 865,116,264 | -2.85% |
| 2025-09-22 | 174.55 | 180.32 | 171.36 | 175.70 | 134.83 | qfq | 5,372,794 | 945,439,663 | 2.75% |
| 2025-09-19 | 176.00 | 178.10 | 170.00 | 171.00 | 131.22 | qfq | 6,376,258 | 1,101,734,595 | -9.05% |
| 2025-09-18 | 193.00 | 196.40 | 175.68 | 188.01 | 144.28 | qfq | 10,183,375 | 1,909,863,619 | -3.83% |
| 2025-09-17 | 183.50 | 200.15 | 177.07 | 195.50 | 150.02 | qfq | 8,516,432 | 1,618,930,073 | 8.54% |
| 2025-09-16 | 153.01 | 180.11 | 151.11 | 180.11 | 138.21 | qfq | 8,987,126 | 1,484,699,802 | 20.00% |
| 2025-09-15 | 142.00 | 155.00 | 139.52 | 150.09 | 115.18 | qfq | 6,293,872 | 933,537,476 | 5.44% |
| 2025-09-12 | 143.50 | 149.67 | 140.00 | 142.35 | 109.24 | qfq | 6,040,311 | 872,713,479 | -1.19% |
| 2025-09-11 | 136.12 | 144.93 | 135.00 | 144.07 | 110.56 | qfq | 5,323,988 | 747,656,736 | 4.32% |
| 2025-09-10 | 142.00 | 149.88 | 137.00 | 138.10 | 105.98 | qfq | 6,041,946 | 849,004,765 | -3.56% |
| 2025-09-09 | 143.94 | 150.00 | 140.00 | 143.20 | 109.89 | qfq | 5,961,455 | 857,023,784 | -0.90% |
| 2025-09-08 | 133.02 | 152.00 | 133.02 | 144.50 | 110.89 | qfq | 8,425,128 | 1,225,162,120 | 8.65% |
| 2025-09-05 | 121.03 | 134.00 | 121.03 | 133.00 | 102.06 | qfq | 6,250,886 | 805,910,378 | 8.80% |
| 2025-09-04 | 129.32 | 132.00 | 118.81 | 122.24 | 93.80 | qfq | 4,963,530 | 622,354,920 | -3.77% |
| 2025-09-03 | 136.01 | 139.88 | 125.83 | 127.03 | 97.48 | qfq | 8,571,122 | 1,129,790,143 | -6.60% |
| 2025-09-02 | 117.19 | 143.89 | 110.00 | 136.00 | 104.36 | qfq | 11,996,171 | 1,505,495,704 | 13.42% |
| 2025-09-01 | 118.20 | 124.30 | 117.10 | 119.91 | 92.02 | qfq | 4,541,187 | 546,869,238 | 1.45% |
| 2025-08-29 | 117.99 | 124.88 | 116.17 | 118.20 | 90.70 | qfq | 4,867,634 | 582,381,846 | 0.14% |
| 2025-08-28 | 120.03 | 121.82 | 114.58 | 118.03 | 90.57 | qfq | 4,594,010 | 540,621,422 | -2.14% |
| 2025-08-27 | 121.44 | 129.00 | 118.41 | 120.61 | 92.55 | qfq | 4,845,349 | 597,248,205 | -0.68% |
| 2025-08-26 | 123.71 | 126.00 | 120.03 | 121.44 | 93.19 | qfq | 3,979,094 | 487,116,271 | -3.30% |
| 2025-08-25 | 116.73 | 130.58 | 116.01 | 125.58 | 96.37 | qfq | 6,142,530 | 765,083,939 | 10.40% |
| 2025-08-22 | 110.59 | 115.66 | 110.59 | 113.75 | 87.29 | qfq | 3,859,227 | 437,392,450 | 1.00% |
| 2025-08-21 | 112.00 | 118.82 | 111.20 | 112.62 | 86.42 | qfq | 6,124,859 | 701,534,816 | 0.60% |
| 2025-08-20 | 111.15 | 115.00 | 110.00 | 111.95 | 85.91 | qfq | 5,417,850 | 606,013,425 | -4.32% |
| 2025-08-19 | 107.59 | 120.41 | 102.38 | 117.00 | 89.78 | qfq | 7,860,949 | 875,947,668 | 11.46% |
| 2025-08-18 | 100.38 | 105.52 | 97.50 | 104.97 | 80.55 | qfq | 7,567,235 | 768,180,862 | 7.17% |
| 2025-08-15 | 89.20 | 98.00 | 89.20 | 97.95 | 75.16 | qfq | 7,693,556 | 730,822,623 | 9.86% |
| 2025-08-14 | 91.81 | 92.66 | 88.98 | 89.16 | 68.42 | qfq | 3,809,196 | 343,836,307 | -3.19% |
| 2025-08-13 | 91.49 | 93.58 | 89.68 | 92.10 | 70.68 | qfq | 5,019,015 | 458,608,854 | -0.97% |
| 2025-08-12 | 96.90 | 98.88 | 90.58 | 93.00 | 71.37 | qfq | 7,014,972 | 654,999,848 | 3.48% |
| 2025-08-11 | 90.31 | 94.28 | 89.64 | 89.87 | 68.96 | qfq | 5,418,892 | 497,774,548 | -0.48% |
| 2025-08-08 | 89.58 | 92.58 | 87.37 | 90.30 | 69.29 | qfq | 5,117,796 | 460,899,502 | 0.12% |
| 2025-08-07 | 90.01 | 91.17 | 88.14 | 90.19 | 69.21 | qfq | 4,799,510 | 429,741,824 | -0.42% |
| 2025-08-06 | 84.34 | 93.00 | 84.26 | 90.57 | 69.50 | qfq | 7,812,545 | 695,817,554 | 6.83% |
| 2025-08-05 | 85.40 | 86.02 | 83.68 | 84.78 | 65.06 | qfq | 4,027,666 | 340,955,152 | -0.43% |
| 2025-08-04 | 78.36 | 85.31 | 77.81 | 85.15 | 65.34 | qfq | 6,900,029 | 568,153,632 | 7.58% |
| 2025-08-01 | 79.73 | 80.47 | 78.32 | 79.15 | 60.74 | qfq | 2,935,235 | 232,326,812 | -0.70% |
| 2025-07-31 | 78.53 | 82.50 | 78.31 | 79.71 | 61.17 | qfq | 6,785,281 | 546,266,225 | 1.04% |
| 2025-07-30 | 84.81 | 85.70 | 78.51 | 78.89 | 60.54 | qfq | 9,614,697 | 779,887,841 | -8.87% |
| 2025-07-29 | 84.09 | 89.86 | 82.00 | 86.57 | 66.43 | qfq | 8,999,241 | 774,024,366 | 8.02% |
| 2025-07-28 | 81.80 | 83.23 | 79.98 | 80.14 | 61.50 | qfq | 2,972,137 | 240,684,298 | -0.19% |
| 2025-07-25 | 82.94 | 83.77 | 79.85 | 80.29 | 61.61 | qfq | 4,657,075 | 377,666,964 | -3.32% |
| 2025-07-24 | 84.08 | 86.08 | 80.88 | 83.05 | 63.73 | qfq | 7,019,909 | 585,882,203 | 1.90% |
| 2025-07-23 | 75.75 | 82.66 | 74.92 | 81.50 | 62.54 | qfq | 7,637,926 | 604,005,520 | 6.96% |
| 2025-07-22 | 77.35 | 78.32 | 76.05 | 76.20 | 58.47 | qfq | 3,115,632 | 239,927,004 | -2.43% |
| 2025-07-21 | 77.72 | 79.80 | 77.44 | 78.10 | 59.93 | qfq | 3,494,818 | 274,328,991 | 1.35% |
| 2025-07-18 | 77.73 | 78.47 | 76.75 | 77.06 | 59.13 | qfq | 2,549,013 | 197,265,105 | -1.46% |
| 2025-07-17 | 78.31 | 79.86 | 77.46 | 78.20 | 60.01 | qfq | 4,624,191 | 364,681,959 | -0.87% |
| 2025-07-16 | 76.54 | 80.98 | 76.02 | 78.89 | 60.54 | qfq | 5,527,760 | 435,360,779 | 3.16% |
| 2025-07-15 | 75.99 | 77.26 | 75.30 | 76.47 | 58.68 | qfq | 3,404,530 | 259,775,881 | 0.10% |
| 2025-07-14 | 75.47 | 79.33 | 74.61 | 76.39 | 58.62 | qfq | 5,476,223 | 420,382,752 | 0.67% |
| 2025-07-11 | 71.90 | 77.13 | 71.02 | 75.88 | 58.23 | qfq | 4,351,527 | 322,292,968 | 5.58% |
| 2025-07-10 | 73.08 | 73.78 | 71.35 | 71.87 | 55.15 | qfq | 3,399,268 | 245,273,447 | -2.94% |
| 2025-07-09 | 75.67 | 80.00 | 73.39 | 74.05 | 56.82 | qfq | 7,020,041 | 537,510,293 | 2.53% |
| 2025-07-08 | 70.83 | 72.77 | 70.30 | 72.22 | 55.42 | qfq | 1,499,500 | 107,724,732 | 1.99% |
| 2025-07-07 | 71.36 | 71.88 | 70.12 | 70.81 | 54.34 | qfq | 1,191,621 | 84,390,134 | -1.24% |
| 2025-07-04 | 73.13 | 73.50 | 70.93 | 71.70 | 55.02 | qfq | 1,706,981 | 122,684,529 | -2.29% |
| 2025-07-03 | 72.97 | 74.10 | 72.47 | 73.38 | 56.31 | qfq | 1,295,900 | 95,000,426 | 0.38% |
| 2025-07-02 | 74.21 | 74.57 | 72.27 | 73.10 | 56.10 | qfq | 1,901,911 | 139,269,668 | -2.06% |
| 2025-07-01 | 76.45 | 76.59 | 74.18 | 74.64 | 57.28 | qfq | 1,955,211 | 146,681,206 | -2.37% |
| 2025-06-30 | 75.28 | 77.36 | 74.88 | 76.45 | 58.67 | qfq | 2,317,860 | 177,055,776 | 1.35% |
| 2025-06-27 | 76.50 | 77.40 | 74.95 | 75.43 | 57.88 | qfq | 2,233,420 | 169,360,510 | -1.57% |
| 2025-06-26 | 77.30 | 78.38 | 76.50 | 76.63 | 58.80 | qfq | 3,227,695 | 250,008,341 | -1.35% |
| 2025-06-25 | 74.58 | 78.20 | 74.40 | 77.68 | 59.61 | qfq | 4,386,888 | 336,857,286 | 3.98% |
| 2025-06-24 | 69.31 | 74.97 | 69.19 | 74.71 | 57.33 | qfq | 5,136,966 | 375,887,150 | 8.46% |
| 2025-06-23 | 67.95 | 69.51 | 67.60 | 68.88 | 52.86 | qfq | 1,880,220 | 129,224,249 | 0.35% |
| 2025-06-20 | 71.08 | 71.80 | 68.52 | 68.64 | 52.67 | qfq | 2,669,368 | 186,030,138 | -3.43% |
| 2025-06-19 | 70.66 | 73.37 | 70.50 | 71.08 | 54.55 | qfq | 3,987,200 | 287,028,919 | 0.59% |
| 2025-06-18 | 70.12 | 71.50 | 68.65 | 70.66 | 54.22 | qfq | 2,264,813 | 158,436,247 | 0.48% |
| 2025-06-17 | 70.10 | 71.08 | 69.65 | 70.32 | 53.96 | qfq | 1,491,881 | 104,732,488 | 0.31% |
| 2025-06-16 | 69.77 | 71.16 | 69.77 | 70.10 | 53.79 | qfq | 1,436,619 | 100,972,734 | 0.03% |
| 2025-06-13 | 71.70 | 71.91 | 69.71 | 70.08 | 53.78 | qfq | 1,433,825 | 101,106,928 | -2.41% |
| 2025-06-12 | 71.96 | 72.71 | 71.10 | 71.81 | 55.11 | qfq | 1,457,663 | 104,908,139 | -0.26% |
| 2025-06-11 | 72.70 | 73.55 | 71.80 | 72.00 | 55.25 | qfq | 1,614,813 | 117,516,404 | -0.15% |
| 2025-06-10 | 74.79 | 74.79 | 70.65 | 72.11 | 55.34 | qfq | 2,536,690 | 183,397,245 | -2.63% |
| 2025-06-09 | 73.58 | 75.37 | 73.40 | 74.06 | 56.83 | qfq | 2,246,500 | 167,448,015 | 0.43% |
| 2025-06-06 | 75.50 | 76.25 | 73.01 | 73.74 | 56.59 | qfq | 4,355,556 | 323,225,060 | -5.85% |
| 2025-06-05 | 76.00 | 79.37 | 74.67 | 78.32 | 60.10 | qfq | 3,467,719 | 269,497,304 | 3.04% |
| 2025-06-04 | 74.41 | 76.88 | 73.52 | 76.01 | 58.33 | qfq | 2,661,525 | 200,912,004 | 3.06% |
| 2025-06-03 | 73.49 | 75.26 | 73.30 | 73.75 | 56.59 | qfq | 1,677,375 | 124,623,722 | -0.20% |
| 2025-05-30 | 77.17 | 77.80 | 73.61 | 73.90 | 56.71 | qfq | 2,793,340 | 209,418,301 | -5.16% |
| 2025-05-29 | 77.81 | 78.88 | 77.27 | 77.92 | 59.79 | qfq | 1,552,060 | 121,038,897 | -0.35% |
| 2025-05-28 | 79.05 | 80.21 | 77.81 | 78.19 | 59.77 | qfq | 1,287,300 | 101,410,124 | -1.01% |
| 2025-05-27 | 80.64 | 80.64 | 77.50 | 78.99 | 60.38 | qfq | 2,636,080 | 206,897,258 | -2.03% |
| 2025-05-26 | 81.40 | 81.70 | 79.33 | 80.63 | 61.64 | qfq | 1,621,770 | 130,500,936 | -1.32% |
| 2025-05-23 | 83.41 | 85.45 | 81.53 | 81.71 | 62.46 | qfq | 1,543,613 | 128,582,522 | -1.74% |
| 2025-05-22 | 84.30 | 85.62 | 83.08 | 83.16 | 63.57 | qfq | 1,185,480 | 99,726,180 | -1.55% |
| 2025-05-21 | 87.99 | 87.99 | 82.82 | 84.47 | 64.57 | qfq | 2,520,203 | 213,016,612 | -3.40% |
| 2025-05-20 | 87.00 | 89.55 | 85.72 | 87.44 | 66.84 | qfq | 1,670,425 | 146,633,177 | 0.58% |
| 2025-05-19 | 88.01 | 88.01 | 84.49 | 86.94 | 66.46 | qfq | 1,993,595 | 171,491,579 | -1.93% |
| 2025-05-16 | 88.26 | 90.37 | 87.64 | 88.65 | 67.77 | qfq | 2,288,100 | 203,438,085 | 0.06% |
| 2025-05-15 | 90.18 | 90.91 | 88.01 | 88.60 | 67.73 | qfq | 1,288,721 | 114,541,827 | -2.63% |
| 2025-05-14 | 93.16 | 93.18 | 88.88 | 90.99 | 69.56 | qfq | 2,320,558 | 210,376,658 | -2.32% |
| 2025-05-13 | 95.24 | 95.99 | 92.85 | 93.15 | 71.21 | qfq | 1,614,400 | 151,936,903 | -2.15% |
| 2025-05-12 | 91.47 | 95.27 | 91.26 | 95.20 | 72.77 | qfq | 2,788,880 | 262,281,227 | 5.52% |
| 2025-05-09 | 93.10 | 93.89 | 89.60 | 90.22 | 68.97 | qfq | 1,839,430 | 167,018,164 | -3.92% |
| 2025-05-08 | 94.57 | 95.40 | 92.72 | 93.90 | 71.78 | qfq | 1,621,025 | 152,066,615 | -1.03% |
| 2025-05-07 | 97.90 | 98.43 | 92.59 | 94.88 | 72.53 | qfq | 2,389,025 | 228,200,340 | -2.13% |
| 2025-05-06 | 97.00 | 97.58 | 95.00 | 96.94 | 74.10 | qfq | 2,659,630 | 256,239,656 | 0.49% |
| 2025-04-30 | 94.72 | 97.55 | 94.36 | 96.47 | 73.75 | qfq | 2,906,085 | 279,479,194 | 1.54% |
| 2025-04-29 | 91.25 | 95.98 | 89.13 | 95.01 | 72.63 | qfq | 2,910,400 | 273,175,989 | 5.90% |
| 2025-04-28 | 91.00 | 92.50 | 89.01 | 89.72 | 68.59 | qfq | 1,358,500 | 123,072,288 | -1.30% |
| 2025-04-25 | 92.23 | 93.17 | 90.00 | 90.90 | 69.49 | qfq | 1,985,200 | 180,905,889 | -2.44% |
| 2025-04-24 | 91.07 | 94.99 | 90.09 | 93.17 | 71.22 | qfq | 2,928,441 | 272,765,562 | 1.35% |
| 2025-04-23 | 87.00 | 92.51 | 85.00 | 91.93 | 70.27 | qfq | 3,412,110 | 303,229,566 | 9.15% |
| 2025-04-22 | 84.00 | 86.30 | 83.81 | 84.22 | 64.38 | qfq | 1,847,682 | 157,043,436 | -0.80% |
| 2025-04-21 | 80.00 | 85.95 | 78.29 | 84.90 | 64.90 | qfq | 2,264,443 | 187,337,642 | 4.08% |
| 2025-04-18 | 84.00 | 84.65 | 81.22 | 81.57 | 62.36 | qfq | 1,070,600 | 88,121,784 | -2.28% |
| 2025-04-17 | 83.26 | 85.90 | 83.00 | 83.47 | 63.81 | qfq | 1,539,430 | 129,681,880 | -0.33% |
| 2025-04-16 | 84.58 | 85.44 | 82.00 | 83.75 | 64.02 | qfq | 1,904,715 | 159,702,338 | -1.40% |
| 2025-04-15 | 84.00 | 86.96 | 83.64 | 84.94 | 64.93 | qfq | 2,133,930 | 182,058,940 | 1.12% |
| 2025-04-14 | 83.32 | 86.24 | 83.32 | 84.00 | 64.21 | qfq | 2,672,971 | 226,069,055 | 0.84% |
| 2025-04-11 | 76.97 | 85.19 | 76.97 | 83.30 | 63.68 | qfq | 3,753,780 | 309,342,324 | 7.35% |
| 2025-04-10 | 75.84 | 80.87 | 75.84 | 77.60 | 59.32 | qfq | 3,744,580 | 294,513,442 | 7.11% |
| 2025-04-09 | 66.60 | 73.20 | 62.00 | 72.45 | 55.38 | qfq | 3,583,356 | 248,722,801 | 6.54% |
| 2025-04-08 | 70.20 | 70.78 | 66.21 | 68.00 | 51.98 | qfq | 3,484,163 | 238,844,831 | -1.86% |
| 2025-04-07 | 77.96 | 79.93 | 69.29 | 69.29 | 52.97 | qfq | 2,857,920 | 210,096,991 | -20.00% |
| 2025-04-03 | 90.51 | 91.99 | 86.00 | 86.61 | 66.21 | qfq | 1,751,533 | 154,833,730 | -5.08% |
| 2025-04-02 | 87.39 | 92.15 | 87.01 | 91.25 | 69.75 | qfq | 2,178,930 | 196,758,013 | 4.31% |
| 2025-04-01 | 87.97 | 89.25 | 86.50 | 87.48 | 66.87 | qfq | 1,281,690 | 112,421,433 | -1.01% |
| 2025-03-31 | 89.60 | 91.00 | 84.76 | 88.37 | 67.55 | qfq | 3,042,593 | 263,784,507 | -3.21% |
| 2025-03-28 | 91.01 | 92.74 | 90.16 | 91.30 | 69.79 | qfq | 1,826,013 | 166,775,904 | 0.10% |
| 2025-03-27 | 93.39 | 95.66 | 91.14 | 91.21 | 69.72 | qfq | 2,448,310 | 227,330,152 | -3.13% |
| 2025-03-26 | 93.79 | 98.05 | 93.60 | 94.16 | 71.98 | qfq | 2,069,580 | 198,565,726 | -1.07% |
| 2025-03-25 | 93.67 | 98.79 | 93.60 | 95.18 | 72.76 | qfq | 3,283,454 | 316,991,197 | 1.59% |
| 2025-03-24 | 93.84 | 95.20 | 89.60 | 93.69 | 71.62 | qfq | 2,552,255 | 235,708,725 | -1.18% |
| 2025-03-21 | 97.65 | 98.20 | 93.56 | 94.81 | 72.48 | qfq | 2,656,959 | 252,480,112 | -4.50% |
| 2025-03-20 | 103.48 | 103.48 | 97.50 | 99.28 | 75.89 | qfq | 3,189,133 | 318,069,931 | -4.11% |
| 2025-03-19 | 105.00 | 106.68 | 102.36 | 103.53 | 79.14 | qfq | 2,208,380 | 230,334,585 | -0.95% |
| 2025-03-18 | 107.19 | 110.50 | 104.10 | 104.52 | 79.90 | qfq | 2,943,573 | 314,335,544 | -2.40% |
| 2025-03-17 | 106.01 | 109.40 | 102.96 | 107.09 | 81.86 | qfq | 2,814,895 | 298,054,552 | -0.61% |
| 2025-03-14 | 103.26 | 109.85 | 100.00 | 107.75 | 82.37 | qfq | 3,725,745 | 391,233,710 | 1.74% |
| 2025-03-13 | 110.56 | 111.70 | 100.00 | 105.91 | 80.96 | qfq | 4,894,330 | 509,594,784 | -5.26% |
| 2025-03-12 | 107.49 | 114.66 | 105.68 | 111.79 | 85.46 | qfq | 4,512,584 | 498,019,828 | 3.51% |
| 2025-03-11 | 107.22 | 114.00 | 103.74 | 108.00 | 82.56 | qfq | 4,826,194 | 524,933,642 | -1.08% |
| 2025-03-10 | 112.00 | 116.97 | 106.52 | 109.18 | 83.46 | qfq | 5,593,634 | 622,416,477 | 0.86% |
| 2025-03-07 | 99.01 | 110.00 | 99.01 | 108.25 | 82.75 | qfq | 6,079,904 | 640,670,566 | 7.97% |
| 2025-03-06 | 102.31 | 104.50 | 99.50 | 100.26 | 76.64 | qfq | 3,920,253 | 397,071,695 | -1.03% |
| 2025-03-05 | 99.00 | 102.32 | 98.36 | 101.30 | 77.44 | qfq | 4,388,620 | 439,474,713 | 1.75% |
| 2025-03-04 | 93.00 | 104.65 | 93.00 | 99.56 | 76.11 | qfq | 5,896,497 | 587,161,271 | 7.11% |
| 2025-03-03 | 92.70 | 94.99 | 87.89 | 92.95 | 71.05 | qfq | 4,130,730 | 378,540,064 | 3.27% |
| 2025-02-28 | 103.01 | 104.90 | 89.58 | 90.01 | 68.81 | qfq | 6,038,709 | 564,895,169 | -14.36% |
| 2025-02-27 | 97.95 | 108.90 | 97.20 | 105.10 | 80.34 | qfq | 6,307,135 | 646,776,702 | 5.32% |
| 2025-02-26 | 98.98 | 107.36 | 97.77 | 99.79 | 76.28 | qfq | 6,707,617 | 692,923,881 | -0.01% |
| 2025-02-25 | 95.00 | 103.00 | 94.00 | 99.80 | 76.29 | qfq | 4,746,914 | 469,136,074 | 1.73% |
| 2025-02-24 | 96.00 | 102.38 | 91.88 | 98.10 | 74.99 | qfq | 5,318,293 | 517,171,188 | 0.29% |
| 2025-02-21 | 96.90 | 99.93 | 95.52 | 97.82 | 74.78 | qfq | 5,534,356 | 537,208,176 | -1.04% |
| 2025-02-20 | 97.99 | 103.31 | 96.03 | 98.85 | 75.56 | qfq | 6,820,707 | 682,413,551 | -1.14% |
| 2025-02-19 | 88.02 | 100.88 | 88.02 | 99.99 | 76.44 | qfq | 7,418,283 | 719,204,332 | 12.73% |
| 2025-02-18 | 91.00 | 92.20 | 87.40 | 88.70 | 67.81 | qfq | 5,544,069 | 496,918,139 | -3.51% |
| 2025-02-17 | 80.20 | 93.35 | 80.00 | 91.93 | 70.27 | qfq | 8,609,490 | 754,259,142 | 13.48% |
| 2025-02-14 | 83.00 | 83.89 | 79.79 | 81.01 | 61.93 | qfq | 4,910,538 | 399,878,164 | -2.52% |
| 2025-02-13 | 87.33 | 90.65 | 82.50 | 83.10 | 63.52 | qfq | 5,952,013 | 515,966,858 | -3.70% |
| 2025-02-12 | 84.00 | 87.56 | 82.60 | 86.29 | 65.96 | qfq | 4,399,478 | 375,541,809 | 0.95% |
| 2025-02-11 | 86.80 | 94.70 | 84.64 | 85.48 | 65.34 | qfq | 7,655,659 | 686,906,589 | -3.13% |
| 2025-02-10 | 85.00 | 89.07 | 82.90 | 88.24 | 67.45 | qfq | 6,320,007 | 545,788,355 | 1.31% |
| 2025-02-07 | 87.00 | 88.88 | 85.00 | 87.10 | 66.58 | qfq | 8,313,312 | 723,555,533 | -3.02% |
| 2025-02-06 | 81.48 | 93.80 | 80.99 | 89.81 | 68.65 | qfq | 9,272,207 | 823,768,731 | 9.13% |
| 2025-02-05 | 76.48 | 88.88 | 75.95 | 82.30 | 62.91 | qfq | 8,094,848 | 663,255,156 | 9.43% |
| 2025-01-27 | 78.69 | 78.69 | 74.50 | 75.21 | 57.49 | qfq | 5,307,719 | 404,593,563 | -5.37% |
| 2025-01-24 | 76.61 | 80.96 | 75.40 | 79.48 | 60.76 | qfq | 7,764,770 | 603,054,493 | 1.49% |
| 2025-01-23 | 75.68 | 84.50 | 72.50 | 78.31 | 59.86 | qfq | 9,657,639 | 753,909,984 | 4.58% |
| 2025-01-22 | 75.50 | 77.05 | 73.50 | 74.88 | 57.24 | qfq | 5,811,669 | 436,236,083 | -2.88% |
| 2025-01-21 | 72.90 | 78.39 | 72.90 | 77.10 | 58.94 | qfq | 8,680,218 | 659,524,633 | 5.67% |
| 2025-01-20 | 72.03 | 73.76 | 71.61 | 72.96 | 55.77 | qfq | 4,965,269 | 361,543,556 | 1.89% |
| 2025-01-17 | 74.72 | 76.78 | 70.55 | 71.61 | 54.74 | qfq | 7,306,745 | 530,937,418 | -5.09% |
| 2025-01-16 | 73.52 | 78.58 | 72.98 | 75.45 | 57.68 | qfq | 8,088,149 | 613,801,810 | 0.00% |
| 2025-01-15 | 77.93 | 78.70 | 74.36 | 75.45 | 57.68 | qfq | 9,538,908 | 723,993,303 | -6.05% |
| 2025-01-14 | 74.99 | 81.88 | 71.00 | 80.31 | 61.39 | qfq | 13,988,526 | 1,070,326,654 | 3.00% |
| 2025-01-13 | 63.03 | 79.72 | 63.00 | 77.97 | 59.60 | qfq | 13,960,205 | 1,056,880,959 | 17.37% |
| 2025-01-10 | 58.30 | 69.71 | 58.09 | 66.43 | 50.78 | qfq | 11,056,940 | 738,578,301 | 14.36% |
| 2025-01-09 | 54.51 | 58.80 | 53.43 | 58.09 | 44.41 | qfq | 5,608,447 | 313,979,017 | 4.44% |
| 2025-01-08 | 53.26 | 56.28 | 52.06 | 55.62 | 42.52 | qfq | 3,033,873 | 165,037,972 | 3.48% |
| 2025-01-07 | 52.48 | 53.99 | 52.00 | 53.75 | 41.09 | qfq | 1,614,000 | 85,844,493 | 3.44% |
| 2025-01-06 | 51.68 | 53.25 | 49.68 | 51.96 | 39.72 | qfq | 1,818,180 | 94,714,459 | 0.25% |
| 2025-01-03 | 55.07 | 55.50 | 51.62 | 51.83 | 39.62 | qfq | 2,417,610 | 128,842,051 | -6.41% |
| 2025-01-02 | 54.00 | 57.39 | 52.80 | 55.38 | 42.33 | qfq | 3,485,233 | 193,071,773 | 3.49% |
| 2024-12-31 | 55.80 | 56.40 | 53.40 | 53.51 | 40.90 | qfq | 2,537,592 | 139,346,395 | -4.26% |
| 2024-12-30 | 57.72 | 58.27 | 55.55 | 55.89 | 42.72 | qfq | 3,615,865 | 205,487,714 | -6.73% |
| 2024-12-27 | 60.26 | 61.67 | 59.22 | 59.92 | 45.80 | qfq | 3,302,669 | 199,728,264 | -1.35% |
| 2024-12-26 | 57.54 | 61.52 | 56.31 | 60.74 | 46.43 | qfq | 5,110,610 | 307,003,006 | 6.52% |
| 2024-12-25 | 59.13 | 59.77 | 56.69 | 57.02 | 43.59 | qfq | 2,368,097 | 137,564,505 | -3.14% |
| 2024-12-24 | 59.50 | 60.89 | 57.50 | 58.87 | 45.00 | qfq | 2,696,954 | 158,197,760 | 3.63% |
| 2024-12-23 | 59.80 | 59.80 | 56.68 | 56.81 | 43.43 | qfq | 2,292,590 | 133,150,584 | -4.63% |
| 2024-12-20 | 56.50 | 60.16 | 56.50 | 59.57 | 45.54 | qfq | 2,940,202 | 172,779,814 | 4.84% |
| 2024-12-19 | 55.40 | 57.38 | 55.40 | 56.82 | 43.44 | qfq | 1,951,646 | 110,502,076 | 1.01% |
| 2024-12-18 | 55.99 | 57.00 | 54.22 | 56.25 | 43.00 | qfq | 2,039,748 | 114,032,392 | 2.27% |
| 2024-12-17 | 58.00 | 58.53 | 54.69 | 55.00 | 42.04 | qfq | 1,929,183 | 107,848,227 | -4.99% |
| 2024-12-16 | 59.30 | 59.49 | 57.50 | 57.89 | 44.25 | qfq | 2,211,417 | 128,860,936 | -2.46% |
| 2024-12-13 | 61.22 | 61.99 | 59.01 | 59.35 | 45.37 | qfq | 2,982,134 | 179,311,482 | -3.96% |
| 2024-12-12 | 64.30 | 64.99 | 60.90 | 61.80 | 47.24 | qfq | 4,262,656 | 265,487,053 | -4.59% |
| 2024-12-11 | 67.25 | 68.42 | 62.50 | 64.77 | 49.51 | qfq | 4,291,406 | 277,786,391 | -4.89% |
| 2024-12-10 | 66.30 | 72.80 | 66.30 | 68.10 | 52.06 | qfq | 5,299,710 | 368,714,827 | 4.61% |
| 2024-12-09 | 60.49 | 67.36 | 60.00 | 65.10 | 49.76 | qfq | 5,178,804 | 332,560,502 | 5.72% |
| 2024-12-06 | 62.50 | 66.00 | 59.63 | 61.58 | 47.07 | qfq | 5,351,137 | 330,662,336 | -4.63% |
| 2024-12-05 | 57.00 | 68.20 | 56.58 | 64.57 | 49.36 | qfq | 6,574,648 | 406,407,105 | 11.23% |
| 2024-12-04 | 55.24 | 58.68 | 54.21 | 58.05 | 44.38 | qfq | 5,536,774 | 315,572,152 | 7.20% |
| 2024-12-03 | 55.50 | 56.31 | 54.08 | 54.15 | 41.39 | qfq | 3,719,502 | 205,010,796 | -3.84% |
| 2024-12-02 | 53.66 | 59.88 | 52.00 | 56.31 | 43.05 | qfq | 6,755,938 | 375,821,128 | 4.28% |
| 2024-11-29 | 49.69 | 58.55 | 48.50 | 54.00 | 41.28 | qfq | 6,050,361 | 316,855,428 | 8.22% |
| 2024-11-28 | 49.00 | 50.30 | 47.58 | 49.90 | 38.15 | qfq | 3,281,572 | 161,061,156 | 1.22% |
| 2024-11-27 | 47.76 | 49.30 | 46.40 | 49.30 | 37.69 | qfq | 1,750,972 | 84,058,140 | 2.39% |
| 2024-11-26 | 48.81 | 50.47 | 47.70 | 48.15 | 36.81 | qfq | 2,047,970 | 100,046,041 | -2.31% |
| 2024-11-25 | 48.76 | 49.29 | 46.36 | 49.29 | 37.68 | qfq | 2,052,844 | 98,326,795 | 1.63% |
| 2024-11-22 | 49.50 | 52.51 | 48.00 | 48.50 | 37.08 | qfq | 3,947,490 | 199,242,092 | -2.90% |
| 2024-11-21 | 49.48 | 52.52 | 48.30 | 49.95 | 38.18 | qfq | 3,119,376 | 157,787,349 | 1.59% |
| 2024-11-20 | 47.79 | 49.28 | 46.63 | 49.17 | 37.59 | qfq | 2,287,472 | 111,306,841 | 3.69% |
| 2024-11-19 | 44.97 | 47.43 | 44.40 | 47.42 | 36.25 | qfq | 1,887,303 | 87,209,036 | 6.92% |
| 2024-11-18 | 46.70 | 47.06 | 43.76 | 44.35 | 33.90 | qfq | 1,657,859 | 74,987,845 | -5.24% |
| 2024-11-15 | 48.99 | 49.30 | 46.70 | 46.80 | 35.78 | qfq | 2,161,032 | 102,988,253 | -3.80% |
| 2024-11-14 | 49.25 | 49.96 | 48.30 | 48.65 | 37.19 | qfq | 1,615,949 | 78,943,029 | -2.31% |
| 2024-11-13 | 50.03 | 50.10 | 47.61 | 49.80 | 38.07 | qfq | 1,903,762 | 93,003,925 | -0.42% |
| 2024-11-12 | 52.00 | 52.96 | 49.08 | 50.01 | 38.23 | qfq | 4,083,603 | 207,438,876 | -4.58% |
| 2024-11-11 | 47.22 | 52.85 | 47.22 | 52.41 | 40.06 | qfq | 4,772,051 | 244,899,104 | 9.78% |
| 2024-11-08 | 48.29 | 49.38 | 47.70 | 47.74 | 36.49 | qfq | 2,088,112 | 101,510,701 | -0.35% |
| 2024-11-07 | 48.88 | 49.27 | 47.11 | 47.91 | 36.62 | qfq | 2,411,602 | 115,481,651 | -1.58% |
| 2024-11-06 | 48.10 | 49.55 | 47.20 | 48.68 | 37.21 | qfq | 3,244,486 | 157,405,416 | 1.97% |
| 2024-11-05 | 46.00 | 48.50 | 45.20 | 47.74 | 36.49 | qfq | 3,027,754 | 141,775,608 | 3.38% |
| 2024-11-04 | 42.60 | 46.85 | 42.60 | 46.18 | 35.30 | qfq | 3,081,314 | 140,567,124 | 8.61% |
| 2024-11-01 | 45.50 | 45.85 | 42.50 | 42.52 | 32.50 | qfq | 1,860,345 | 81,937,579 | -5.26% |
| 2024-10-31 | 44.80 | 45.46 | 44.27 | 44.88 | 34.31 | qfq | 1,648,618 | 74,083,734 | 0.18% |
| 2024-10-30 | 46.20 | 46.20 | 44.01 | 44.80 | 34.25 | qfq | 1,960,783 | 88,089,715 | -1.52% |
| 2024-10-29 | 45.17 | 47.08 | 44.66 | 45.49 | 34.77 | qfq | 2,968,478 | 135,971,267 | 1.04% |
| 2024-10-28 | 45.77 | 46.00 | 44.60 | 45.02 | 34.41 | qfq | 2,453,904 | 110,829,345 | -2.62% |
| 2024-10-25 | 47.48 | 47.48 | 44.10 | 46.23 | 35.34 | qfq | 3,617,907 | 164,040,775 | 2.62% |
| 2024-10-24 | 43.49 | 45.50 | 42.87 | 45.05 | 34.44 | qfq | 2,770,748 | 122,755,258 | 3.37% |
| 2024-10-23 | 46.02 | 46.92 | 43.50 | 43.58 | 33.31 | qfq | 3,421,682 | 153,842,043 | -1.71% |
| 2024-10-22 | 43.95 | 45.27 | 43.03 | 44.34 | 33.90 | qfq | 2,586,785 | 114,164,520 | 1.19% |
| 2024-10-21 | 42.87 | 44.86 | 42.87 | 43.82 | 33.50 | qfq | 2,468,158 | 108,139,462 | 2.98% |
| 2024-10-18 | 40.08 | 44.00 | 40.00 | 42.55 | 32.53 | qfq | 2,427,728 | 102,492,080 | 5.30% |
| 2024-10-17 | 40.51 | 41.70 | 40.30 | 40.41 | 30.89 | qfq | 1,512,190 | 62,134,412 | -0.05% |
| 2024-10-16 | 40.00 | 41.41 | 39.91 | 40.43 | 30.91 | qfq | 1,200,091 | 48,726,923 | -0.98% |
| 2024-10-15 | 41.78 | 42.88 | 40.50 | 40.83 | 31.21 | qfq | 1,941,379 | 81,214,281 | -2.34% |
| 2024-10-14 | 41.04 | 42.10 | 39.50 | 41.81 | 31.96 | qfq | 1,829,469 | 75,016,680 | 2.70% |
| 2024-10-11 | 43.50 | 44.28 | 39.99 | 40.71 | 31.12 | qfq | 2,498,862 | 105,452,590 | -6.59% |
| 2024-10-10 | 46.61 | 48.30 | 43.50 | 43.58 | 33.31 | qfq | 2,442,240 | 111,060,829 | -6.50% |
| 2024-10-09 | 49.77 | 51.31 | 46.61 | 46.61 | 35.63 | qfq | 3,452,720 | 169,352,288 | -11.30% |
| 2024-10-08 | 50.74 | 53.06 | 45.90 | 52.55 | 40.17 | qfq | 4,416,914 | 217,729,927 | 18.54% |
| 2024-09-30 | 40.26 | 44.71 | 39.50 | 44.33 | 33.89 | qfq | 3,488,496 | 146,802,001 | 13.81% |
| 2024-09-27 | 37.50 | 39.64 | 37.30 | 38.95 | 29.77 | qfq | 2,175,765 | 83,612,244 | 4.76% |
| 2024-09-26 | 34.45 | 37.68 | 34.40 | 37.18 | 28.42 | qfq | 2,269,128 | 82,784,285 | 6.53% |
| 2024-09-25 | 35.16 | 35.58 | 34.70 | 34.90 | 26.68 | qfq | 1,280,896 | 44,986,227 | 0.46% |
| 2024-09-24 | 33.99 | 34.90 | 33.20 | 34.74 | 26.56 | qfq | 1,148,228 | 39,387,614 | 2.54% |
| 2024-09-23 | 34.20 | 34.47 | 33.71 | 33.88 | 25.90 | qfq | 602,962 | 20,501,139 | -1.51% |
| 2024-09-20 | 33.89 | 34.65 | 33.23 | 34.40 | 26.30 | qfq | 1,207,707 | 41,179,642 | 1.59% |
| 2024-09-19 | 32.11 | 33.99 | 32.06 | 33.86 | 25.88 | qfq | 1,393,525 | 46,382,182 | 5.45% |
| 2024-09-18 | 32.55 | 32.77 | 31.51 | 32.11 | 24.55 | qfq | 875,682 | 28,085,565 | -1.23% |
| 2024-09-13 | 34.20 | 34.53 | 32.50 | 32.51 | 24.85 | qfq | 1,298,120 | 43,007,413 | -5.63% |
| 2024-09-12 | 35.20 | 35.39 | 34.45 | 34.45 | 26.33 | qfq | 590,841 | 20,612,187 | -1.37% |
| 2024-09-11 | 35.78 | 35.78 | 34.85 | 34.93 | 26.70 | qfq | 481,714 | 16,903,557 | -0.96% |
| 2024-09-10 | 35.18 | 35.49 | 34.56 | 35.27 | 26.96 | qfq | 581,923 | 20,372,354 | 0.26% |
| 2024-09-09 | 35.38 | 35.92 | 34.51 | 35.18 | 26.89 | qfq | 847,603 | 29,704,514 | -0.71% |
| 2024-09-06 | 36.69 | 36.69 | 35.40 | 35.43 | 27.08 | qfq | 837,520 | 30,068,592 | -3.20% |
| 2024-09-05 | 35.82 | 37.29 | 35.52 | 36.60 | 27.98 | qfq | 1,359,197 | 49,774,705 | 2.01% |
| 2024-09-04 | 35.01 | 36.26 | 34.44 | 35.88 | 27.43 | qfq | 1,151,711 | 40,866,011 | 0.93% |
| 2024-09-03 | 35.02 | 36.30 | 34.90 | 35.55 | 27.18 | qfq | 859,560 | 30,583,679 | 1.46% |
| 2024-09-02 | 36.86 | 37.00 | 35.02 | 35.04 | 26.79 | qfq | 1,163,938 | 41,640,402 | -4.65% |
| 2024-08-30 | 36.74 | 37.50 | 36.19 | 36.75 | 28.09 | qfq | 1,595,104 | 58,940,807 | 0.52% |
| 2024-08-29 | 35.45 | 37.50 | 35.40 | 36.56 | 27.95 | qfq | 1,581,912 | 58,106,734 | 2.09% |
| 2024-08-28 | 34.97 | 36.40 | 34.41 | 35.81 | 27.37 | qfq | 1,153,171 | 40,978,088 | 2.29% |
| 2024-08-27 | 35.54 | 36.55 | 34.74 | 35.01 | 26.76 | qfq | 1,047,991 | 37,211,866 | -2.48% |
| 2024-08-26 | 35.36 | 36.50 | 35.36 | 35.90 | 27.44 | qfq | 873,617 | 31,396,805 | 1.50% |
| 2024-08-23 | 35.00 | 35.59 | 34.35 | 35.37 | 27.04 | qfq | 1,026,925 | 35,986,248 | 0.77% |
| 2024-08-22 | 37.35 | 37.95 | 35.10 | 35.10 | 26.83 | qfq | 2,122,135 | 76,893,472 | -7.41% |
| 2024-08-21 | 37.35 | 38.77 | 36.66 | 37.91 | 28.98 | qfq | 2,536,424 | 95,304,764 | -1.04% |
| 2024-08-20 | 36.30 | 38.32 | 35.13 | 38.31 | 29.29 | qfq | 2,345,130 | 86,461,165 | 6.86% |
| 2024-08-19 | 37.49 | 39.00 | 35.68 | 35.85 | 27.41 | qfq | 1,704,296 | 63,296,453 | -2.24% |
| 2024-08-16 | 36.09 | 37.28 | 36.00 | 36.67 | 28.03 | qfq | 1,176,003 | 43,227,623 | 1.61% |
| 2024-08-15 | 35.83 | 36.70 | 35.58 | 36.09 | 27.59 | qfq | 804,290 | 29,134,371 | 0.53% |
| 2024-08-14 | 35.93 | 36.27 | 35.55 | 35.90 | 27.44 | qfq | 613,179 | 22,000,884 | -0.08% |
| 2024-08-13 | 35.40 | 36.06 | 35.15 | 35.93 | 27.47 | qfq | 635,809 | 22,695,557 | 1.18% |
| 2024-08-12 | 36.14 | 36.14 | 35.00 | 35.51 | 27.15 | qfq | 837,192 | 29,826,285 | -2.69% |
| 2024-08-09 | 36.88 | 37.40 | 36.40 | 36.49 | 27.89 | qfq | 891,510 | 32,811,304 | -0.03% |
| 2024-08-08 | 38.00 | 38.00 | 36.06 | 36.50 | 27.90 | qfq | 1,233,408 | 45,286,309 | -4.17% |
| 2024-08-07 | 37.52 | 38.80 | 37.50 | 38.09 | 29.12 | qfq | 1,077,546 | 41,209,343 | 1.30% |
| 2024-08-06 | 37.68 | 37.93 | 37.20 | 37.60 | 28.74 | qfq | 865,450 | 32,470,947 | 1.10% |
| 2024-08-05 | 37.90 | 38.84 | 37.08 | 37.19 | 28.43 | qfq | 1,393,237 | 52,704,980 | -2.59% |
| 2024-08-02 | 39.68 | 40.06 | 38.12 | 38.18 | 29.19 | qfq | 1,437,597 | 56,166,986 | -4.79% |
| 2024-08-01 | 40.29 | 41.24 | 39.88 | 40.10 | 30.65 | qfq | 1,464,846 | 59,243,575 | -1.23% |
| 2024-07-31 | 38.44 | 40.99 | 38.00 | 40.60 | 31.04 | qfq | 2,037,727 | 81,767,710 | 5.18% |
| 2024-07-30 | 38.16 | 39.55 | 37.38 | 38.60 | 29.51 | qfq | 1,014,763 | 39,006,139 | 1.15% |
| 2024-07-29 | 38.73 | 39.32 | 37.89 | 38.16 | 29.17 | qfq | 955,165 | 36,590,339 | -1.95% |
| 2024-07-26 | 37.80 | 39.43 | 37.39 | 38.92 | 29.75 | qfq | 1,145,319 | 44,276,052 | 3.29% |
| 2024-07-25 | 38.60 | 39.29 | 37.00 | 37.68 | 28.80 | qfq | 1,710,253 | 65,077,522 | -2.69% |
| 2024-07-24 | 38.50 | 39.77 | 38.34 | 38.72 | 29.60 | qfq | 1,641,383 | 63,991,063 | -1.75% |
| 2024-07-23 | 39.72 | 40.95 | 39.23 | 39.41 | 30.13 | qfq | 2,070,659 | 83,345,320 | -1.43% |
| 2024-07-22 | 40.78 | 40.80 | 39.36 | 39.98 | 30.56 | qfq | 2,109,964 | 84,148,059 | 0.50% |
| 2024-07-19 | 36.60 | 40.92 | 36.29 | 39.78 | 30.41 | qfq | 2,638,552 | 103,437,999 | 8.27% |
| 2024-07-18 | 37.00 | 37.19 | 35.60 | 36.74 | 28.09 | qfq | 1,048,581 | 38,146,037 | -1.79% |
| 2024-07-17 | 39.00 | 39.25 | 37.27 | 37.41 | 28.60 | qfq | 946,107 | 35,954,292 | -4.03% |
| 2024-07-16 | 38.56 | 39.18 | 38.09 | 38.98 | 29.80 | qfq | 1,060,740 | 40,992,671 | 1.19% |
| 2024-07-15 | 39.72 | 39.81 | 38.15 | 38.52 | 29.45 | qfq | 1,174,028 | 45,458,958 | -3.02% |
| 2024-07-12 | 40.00 | 40.50 | 39.52 | 39.72 | 30.36 | qfq | 1,079,946 | 43,181,305 | -1.17% |
| 2024-07-11 | 38.91 | 40.36 | 38.89 | 40.19 | 30.72 | qfq | 1,870,689 | 74,356,899 | 4.15% |
| 2024-07-10 | 37.71 | 40.54 | 37.58 | 38.59 | 29.50 | qfq | 2,189,547 | 85,264,484 | 1.53% |
| 2024-07-09 | 35.88 | 38.01 | 35.70 | 38.01 | 29.06 | qfq | 1,708,742 | 62,838,980 | 5.94% |
| 2024-07-08 | 37.11 | 37.23 | 35.65 | 35.88 | 27.43 | qfq | 1,276,087 | 46,262,441 | -3.29% |
| 2024-07-05 | 37.78 | 38.00 | 36.76 | 37.10 | 28.36 | qfq | 1,401,769 | 52,025,765 | -2.27% |
| 2024-07-04 | 39.00 | 39.81 | 37.88 | 37.96 | 29.02 | qfq | 1,325,165 | 51,483,622 | -1.30% |
| 2024-07-03 | 39.42 | 39.97 | 38.23 | 38.46 | 29.40 | qfq | 1,247,465 | 48,393,636 | -2.95% |
| 2024-07-02 | 40.47 | 40.84 | 39.34 | 39.63 | 30.29 | qfq | 969,130 | 38,759,726 | -1.44% |
| 2024-07-01 | 41.00 | 41.66 | 39.70 | 40.21 | 30.74 | qfq | 1,617,318 | 65,203,117 | -2.76% |
| 2024-06-28 | 40.50 | 42.20 | 39.50 | 41.35 | 31.61 | qfq | 1,511,629 | 62,444,717 | 2.99% |
| 2024-06-27 | 40.30 | 42.44 | 40.02 | 40.15 | 30.69 | qfq | 2,027,349 | 83,880,581 | 0.07% |
| 2024-06-26 | 38.75 | 40.16 | 38.31 | 40.12 | 30.67 | qfq | 1,180,795 | 46,488,625 | 3.00% |
| 2024-06-25 | 39.05 | 39.90 | 38.36 | 38.95 | 29.77 | qfq | 1,365,035 | 53,362,550 | -0.13% |
| 2024-06-24 | 41.50 | 42.11 | 38.90 | 39.00 | 29.81 | qfq | 1,894,862 | 75,686,213 | -7.54% |
| 2024-06-21 | 41.82 | 42.97 | 40.53 | 42.18 | 32.24 | qfq | 1,259,783 | 52,837,095 | 0.64% |
| 2024-06-20 | 44.12 | 44.81 | 41.88 | 41.91 | 32.04 | qfq | 1,794,263 | 77,433,986 | -6.01% |
| 2024-06-19 | 45.06 | 45.57 | 43.98 | 44.59 | 34.09 | qfq | 1,728,013 | 77,245,943 | -1.15% |
| 2024-06-18 | 43.31 | 45.92 | 42.92 | 45.11 | 34.48 | qfq | 2,812,556 | 125,591,365 | 3.04% |
| 2024-06-17 | 44.28 | 44.57 | 43.71 | 43.78 | 33.47 | qfq | 1,677,068 | 73,870,223 | -2.06% |
| 2024-06-14 | 47.50 | 47.50 | 43.20 | 44.70 | 34.17 | qfq | 2,846,493 | 126,414,596 | -6.41% |
| 2024-06-13 | 45.77 | 49.60 | 45.57 | 47.76 | 36.51 | qfq | 2,311,887 | 110,274,614 | 3.85% |
| 2024-06-12 | 44.18 | 46.43 | 44.03 | 45.99 | 35.16 | qfq | 1,484,100 | 67,896,349 | 2.45% |
| 2024-06-11 | 43.77 | 44.90 | 41.20 | 44.89 | 34.32 | qfq | 886,893 | 38,517,169 | 1.70% |
| 2024-06-07 | 44.50 | 45.10 | 43.10 | 44.14 | 33.74 | qfq | 1,660,280 | 73,481,605 | 0.34% |
| 2024-06-06 | 47.10 | 47.47 | 43.51 | 43.99 | 33.63 | qfq | 2,880,677 | 130,159,005 | -9.76% |
| 2024-06-05 | 46.99 | 52.32 | 46.70 | 48.75 | 37.27 | qfq | 3,130,519 | 153,869,502 | 3.28% |
| 2024-06-04 | 48.53 | 50.00 | 45.80 | 47.20 | 36.08 | qfq | 2,738,847 | 128,976,868 | -3.71% |
| 2024-06-03 | 52.47 | 53.99 | 48.41 | 49.02 | 37.47 | qfq | 4,352,125 | 223,027,200 | -3.88% |
| 2024-05-31 | 47.33 | 51.00 | 47.33 | 51.00 | 38.99 | qfq | 3,736,083 | 186,361,755 | -17.07% |
| 2024-05-30 | 58.82 | 63.00 | 57.27 | 61.50 | 35.99 | qfq | 1,510,224 | 91,388,825 | 4.54% |
| 2024-05-29 | 58.37 | 60.28 | 58.00 | 58.83 | 34.42 | qfq | 824,269 | 48,620,418 | 1.43% |
| 2024-05-28 | 58.31 | 58.98 | 57.16 | 58.00 | 33.94 | qfq | 668,869 | 38,773,464 | -0.68% |
| 2024-05-27 | 59.00 | 59.49 | 56.00 | 58.40 | 34.17 | qfq | 983,978 | 56,830,322 | 0.05% |
| 2024-05-24 | 63.00 | 63.00 | 58.32 | 58.37 | 34.16 | qfq | 1,354,195 | 81,402,807 | -7.86% |
| 2024-05-23 | 63.22 | 65.50 | 63.22 | 63.35 | 37.07 | qfq | 1,358,429 | 87,245,473 | -1.23% |
| 2024-05-22 | 61.00 | 64.89 | 61.00 | 64.14 | 37.53 | qfq | 1,760,183 | 112,025,331 | 3.99% |
| 2024-05-21 | 61.60 | 62.78 | 61.22 | 61.68 | 36.09 | qfq | 780,768 | 48,263,737 | -1.04% |
| 2024-05-20 | 60.90 | 62.58 | 60.12 | 62.33 | 36.47 | qfq | 896,300 | 54,883,701 | 1.71% |
| 2024-05-17 | 59.00 | 61.40 | 59.00 | 61.28 | 35.86 | qfq | 817,207 | 49,324,009 | 3.30% |
| 2024-05-16 | 59.67 | 62.30 | 58.90 | 59.32 | 34.71 | qfq | 717,176 | 42,974,698 | -1.53% |
| 2024-05-15 | 59.05 | 62.95 | 59.02 | 60.24 | 35.25 | qfq | 836,181 | 50,964,601 | 0.69% |
| 2024-05-14 | 61.77 | 63.00 | 59.33 | 59.83 | 35.01 | qfq | 724,869 | 43,860,364 | 1.29% |
| 2024-05-13 | 60.66 | 60.66 | 58.88 | 59.07 | 34.57 | qfq | 641,041 | 38,165,498 | -3.29% |
| 2024-05-10 | 62.35 | 62.60 | 60.05 | 61.08 | 35.74 | qfq | 867,898 | 53,149,513 | -2.27% |
| 2024-05-09 | 61.23 | 62.99 | 60.50 | 62.50 | 36.57 | qfq | 1,254,069 | 77,610,381 | 2.88% |
| 2024-05-08 | 64.00 | 64.00 | 60.31 | 60.75 | 35.55 | qfq | 1,054,438 | 64,856,657 | -4.80% |
| 2024-05-07 | 63.45 | 64.49 | 61.92 | 63.81 | 37.34 | qfq | 1,502,000 | 94,666,899 | -0.44% |
| 2024-05-06 | 59.53 | 68.10 | 59.53 | 64.09 | 37.50 | qfq | 2,275,492 | 144,217,199 | 10.77% |
| 2024-04-30 | 59.60 | 60.20 | 57.50 | 57.86 | 33.86 | qfq | 1,117,488 | 65,306,437 | -2.92% |
| 2024-04-29 | 61.88 | 62.99 | 59.36 | 59.60 | 34.88 | qfq | 1,531,568 | 93,081,531 | 0.08% |
| 2024-04-26 | 58.11 | 61.04 | 58.11 | 59.55 | 34.85 | qfq | 1,672,100 | 99,703,179 | 2.65% |
| 2024-04-25 | 58.65 | 59.60 | 57.50 | 58.01 | 33.95 | qfq | 1,382,865 | 80,769,855 | -2.67% |
| 2024-04-24 | 56.00 | 60.66 | 56.00 | 59.60 | 34.88 | qfq | 2,488,187 | 145,664,229 | 1.24% |
| 2024-04-23 | 52.13 | 60.37 | 52.13 | 58.87 | 34.45 | qfq | 2,867,921 | 162,331,899 | 12.15% |
| 2024-04-22 | 51.00 | 53.59 | 49.68 | 52.49 | 30.72 | qfq | 1,500,172 | 77,724,368 | 0.98% |
| 2024-04-19 | 51.98 | 54.47 | 50.78 | 51.98 | 30.42 | qfq | 1,904,338 | 99,834,631 | 1.86% |
| 2024-04-18 | 49.00 | 52.88 | 48.01 | 51.03 | 29.86 | qfq | 1,695,434 | 85,532,085 | 4.29% |
| 2024-04-17 | 46.36 | 49.09 | 46.36 | 48.93 | 28.63 | qfq | 1,484,100 | 71,461,932 | 7.30% |
| 2024-04-16 | 49.01 | 49.09 | 44.05 | 45.60 | 26.68 | qfq | 1,584,006 | 72,468,632 | -7.45% |
| 2024-04-15 | 51.40 | 53.80 | 48.50 | 49.27 | 28.83 | qfq | 1,842,641 | 93,638,233 | -5.25% |
| 2024-04-12 | 55.38 | 57.40 | 52.00 | 52.00 | 30.43 | qfq | 1,756,231 | 94,346,297 | -6.68% |
| 2024-04-11 | 56.29 | 61.98 | 54.80 | 55.72 | 32.61 | qfq | 2,624,575 | 151,612,625 | 5.87% |
| 2024-04-10 | 54.37 | 54.71 | 52.06 | 52.63 | 30.80 | qfq | 743,896 | 39,493,618 | -3.66% |
| 2024-04-09 | 55.80 | 55.80 | 53.82 | 54.63 | 31.97 | qfq | 696,628 | 38,000,224 | -1.03% |
| 2024-04-08 | 54.18 | 56.57 | 54.18 | 55.20 | 32.30 | qfq | 1,159,501 | 64,375,036 | 1.38% |
| 2024-04-03 | 56.07 | 56.07 | 53.84 | 54.45 | 31.86 | qfq | 645,331 | 35,370,451 | -2.80% |
| 2024-04-02 | 57.35 | 57.35 | 55.12 | 56.02 | 32.78 | qfq | 818,977 | 45,876,502 | -2.13% |
| 2024-04-01 | 57.80 | 58.83 | 56.39 | 57.24 | 33.49 | qfq | 1,066,979 | 61,119,935 | -1.28% |
| 2024-03-29 | 55.00 | 58.38 | 54.39 | 57.98 | 33.93 | qfq | 1,828,900 | 103,417,386 | 4.51% |
| 2024-03-28 | 53.17 | 57.71 | 52.16 | 55.48 | 32.46 | qfq | 2,094,000 | 114,855,337 | 4.29% |
| 2024-03-27 | 56.40 | 57.38 | 52.90 | 53.20 | 31.13 | qfq | 1,519,538 | 82,847,114 | -6.09% |
| 2024-03-26 | 58.28 | 59.48 | 55.86 | 56.65 | 33.15 | qfq | 1,570,869 | 90,215,965 | -3.84% |
| 2024-03-25 | 62.42 | 62.99 | 58.65 | 58.91 | 34.47 | qfq | 1,527,178 | 92,853,224 | -5.59% |
| 2024-03-22 | 63.51 | 63.55 | 61.67 | 62.40 | 36.51 | qfq | 1,035,769 | 64,808,944 | -1.79% |
| 2024-03-21 | 63.01 | 64.27 | 61.90 | 63.54 | 37.18 | qfq | 1,181,723 | 74,697,338 | 0.06% |
| 2024-03-20 | 64.70 | 64.80 | 62.28 | 63.50 | 37.16 | qfq | 1,576,938 | 99,826,723 | -2.10% |
| 2024-03-19 | 66.65 | 67.00 | 64.54 | 64.86 | 37.95 | qfq | 1,319,387 | 86,052,036 | -2.70% |
| 2024-03-18 | 68.50 | 69.25 | 65.00 | 66.66 | 39.01 | qfq | 1,857,038 | 123,314,445 | -1.39% |
| 2024-03-15 | 67.19 | 68.43 | 65.33 | 67.60 | 39.56 | qfq | 1,940,560 | 129,289,914 | -0.47% |
| 2024-03-14 | 69.28 | 73.55 | 67.00 | 67.92 | 39.74 | qfq | 2,070,044 | 143,333,947 | 1.07% |
| 2024-03-13 | 67.29 | 68.88 | 65.66 | 67.20 | 39.32 | qfq | 2,717,000 | 181,966,774 | -2.55% |
| 2024-03-12 | 63.15 | 70.98 | 63.15 | 68.96 | 40.35 | qfq | 3,817,704 | 260,240,429 | 7.75% |
| 2024-03-11 | 62.17 | 69.36 | 62.10 | 64.00 | 37.45 | qfq | 3,737,862 | 241,577,985 | 7.06% |
| 2024-03-08 | 55.90 | 59.88 | 55.90 | 59.78 | 34.98 | qfq | 2,012,833 | 117,440,056 | 4.49% |
| 2024-03-07 | 57.57 | 61.29 | 56.82 | 57.21 | 33.48 | qfq | 2,463,879 | 145,897,130 | -1.16% |
| 2024-03-06 | 55.08 | 58.86 | 54.85 | 57.88 | 33.87 | qfq | 1,938,168 | 110,808,619 | 3.47% |
| 2024-03-05 | 56.57 | 57.55 | 55.63 | 55.94 | 32.73 | qfq | 1,719,020 | 97,307,296 | -4.15% |
| 2024-03-04 | 56.00 | 59.20 | 52.70 | 58.36 | 34.15 | qfq | 2,858,405 | 161,047,379 | 4.23% |
| 2024-03-01 | 57.34 | 57.90 | 54.50 | 55.99 | 32.76 | qfq | 2,330,317 | 129,807,349 | -2.51% |
| 2024-02-29 | 50.00 | 57.50 | 49.73 | 57.43 | 33.61 | qfq | 3,277,301 | 176,820,536 | 14.45% |
| 2024-02-28 | 55.12 | 56.15 | 50.18 | 50.18 | 29.36 | qfq | 3,311,373 | 178,637,816 | -10.87% |
| 2024-02-27 | 51.01 | 56.50 | 50.99 | 56.30 | 32.94 | qfq | 3,632,117 | 198,028,395 | 7.90% |
| 2024-02-26 | 51.00 | 53.00 | 49.96 | 52.18 | 30.53 | qfq | 3,633,865 | 187,680,979 | 6.21% |
| 2024-02-23 | 47.10 | 49.31 | 46.50 | 49.13 | 28.75 | qfq | 1,898,033 | 90,925,024 | 4.09% |
| 2024-02-22 | 45.93 | 47.30 | 45.48 | 47.20 | 27.62 | qfq | 1,801,644 | 83,897,997 | 1.72% |
| 2024-02-21 | 44.10 | 47.97 | 44.00 | 46.40 | 27.15 | qfq | 2,703,328 | 124,773,849 | 2.43% |
| 2024-02-20 | 45.00 | 46.50 | 44.40 | 45.30 | 26.51 | qfq | 2,774,316 | 125,944,616 | 2.49% |
| 2024-02-19 | 40.98 | 46.60 | 40.60 | 44.20 | 25.86 | qfq | 3,889,357 | 169,317,649 | 7.83% |
| 2024-02-08 | 37.21 | 41.90 | 36.36 | 40.99 | 23.99 | qfq | 3,371,086 | 132,127,199 | 10.49% |
| 2024-02-07 | 40.89 | 41.00 | 36.61 | 37.10 | 21.71 | qfq | 3,586,770 | 139,574,892 | -9.34% |
| 2024-02-06 | 38.19 | 41.91 | 38.19 | 40.92 | 23.94 | qfq | 2,261,783 | 89,977,299 | 7.18% |
| 2024-02-05 | 42.99 | 43.38 | 38.00 | 38.18 | 22.34 | qfq | 1,965,878 | 78,937,648 | -12.87% |
| 2024-02-02 | 47.61 | 47.80 | 40.86 | 43.82 | 25.64 | qfq | 1,993,797 | 89,982,691 | -7.96% |
| 2024-02-01 | 46.80 | 48.37 | 46.80 | 47.61 | 27.86 | qfq | 1,339,563 | 63,916,392 | 1.17% |
| 2024-01-31 | 50.01 | 51.43 | 46.66 | 47.06 | 27.54 | qfq | 1,858,368 | 91,045,358 | -6.40% |
| 2024-01-30 | 51.76 | 52.39 | 50.20 | 50.28 | 29.42 | qfq | 2,647,583 | 135,382,029 | -6.37% |
| 2024-01-29 | 56.00 | 58.90 | 53.03 | 53.70 | 31.42 | qfq | 3,800,781 | 213,523,323 | -1.10% |
| 2024-01-26 | 55.27 | 55.94 | 54.15 | 54.30 | 31.77 | qfq | 1,472,038 | 80,678,129 | -1.54% |
| 2024-01-25 | 52.54 | 55.35 | 52.06 | 55.15 | 32.27 | qfq | 2,062,711 | 111,509,388 | 5.05% |
| 2024-01-24 | 53.70 | 53.99 | 51.30 | 52.50 | 30.72 | qfq | 1,898,849 | 99,654,356 | -1.35% |
| 2024-01-23 | 52.53 | 55.70 | 52.06 | 53.22 | 31.14 | qfq | 2,083,614 | 111,174,823 | 2.94% |
| 2024-01-22 | 55.98 | 56.50 | 51.05 | 51.70 | 30.25 | qfq | 2,130,981 | 114,328,858 | -7.38% |
| 2024-01-19 | 57.86 | 58.40 | 55.00 | 55.82 | 32.66 | qfq | 1,845,270 | 103,770,247 | -3.66% |
| 2024-01-18 | 58.73 | 59.20 | 56.01 | 57.94 | 33.90 | qfq | 1,582,828 | 91,078,704 | -1.04% |
| 2024-01-17 | 61.88 | 61.88 | 58.36 | 58.55 | 34.26 | qfq | 2,102,282 | 125,719,535 | -6.02% |
| 2024-01-16 | 61.98 | 62.35 | 60.88 | 62.30 | 36.46 | qfq | 1,495,777 | 91,932,347 | 0.00% |
| 2024-01-15 | 63.68 | 64.58 | 62.20 | 62.30 | 36.46 | qfq | 1,863,665 | 117,752,662 | -2.50% |
| 2024-01-12 | 64.60 | 67.49 | 63.70 | 63.90 | 37.39 | qfq | 2,388,086 | 156,475,289 | -2.04% |
| 2024-01-11 | 62.91 | 65.35 | 62.60 | 65.23 | 38.17 | qfq | 2,369,825 | 151,909,362 | 3.46% |
| 2024-01-10 | 63.00 | 64.23 | 61.79 | 63.05 | 36.89 | qfq | 2,044,856 | 128,402,814 | -1.48% |
| 2024-01-09 | 65.10 | 67.32 | 63.16 | 64.00 | 37.45 | qfq | 2,553,911 | 166,575,001 | -2.14% |
| 2024-01-08 | 67.55 | 68.78 | 65.32 | 65.40 | 38.27 | qfq | 2,187,935 | 146,184,200 | -2.77% |
| 2024-01-05 | 70.52 | 71.97 | 67.05 | 67.26 | 39.36 | qfq | 2,840,172 | 196,292,922 | -5.88% |
| 2024-01-04 | 68.87 | 72.72 | 66.05 | 71.46 | 41.82 | qfq | 4,180,316 | 292,582,505 | 2.94% |
| 2024-01-03 | 72.00 | 74.30 | 68.51 | 69.42 | 40.62 | qfq | 4,574,708 | 324,482,251 | -5.16% |
| 2024-01-02 | 75.11 | 76.48 | 72.13 | 73.20 | 42.83 | qfq | 4,424,053 | 328,182,921 | -1.35% |
| 2023-12-29 | 72.17 | 75.65 | 72.16 | 74.20 | 43.42 | qfq | 5,309,312 | 391,947,908 | 2.81% |
| 2023-12-28 | 76.05 | 77.20 | 71.12 | 72.17 | 42.23 | qfq | 6,453,551 | 472,321,112 | -4.08% |
| 2023-12-27 | 75.00 | 77.97 | 73.76 | 75.24 | 44.03 | qfq | 5,448,204 | 410,745,332 | -0.34% |
| 2023-12-26 | 72.91 | 81.20 | 71.12 | 75.50 | 44.18 | qfq | 8,521,583 | 645,849,425 | 0.44% |
| 2023-12-25 | 72.02 | 76.50 | 71.50 | 75.17 | 43.99 | qfq | 8,122,225 | 601,557,155 | 7.85% |
| 2023-12-22 | 71.43 | 77.23 | 68.70 | 69.70 | 40.79 | qfq | 8,145,093 | 595,177,502 | -4.38% |
| 2023-12-21 | 73.85 | 78.37 | 71.00 | 72.89 | 42.65 | qfq | 8,102,091 | 596,538,693 | -5.15% |
| 2023-12-20 | 79.30 | 89.88 | 76.60 | 76.85 | 44.97 | qfq | 9,983,025 | 826,700,587 | -5.11% |
| 2023-12-19 | 83.30 | 84.99 | 75.51 | 80.99 | 47.39 | qfq | 11,147,877 | 893,915,364 | -12.91% |