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
思泉新材301489.SZ
最近收盘价116.622026-07-17
最近交易日2026-07-17
成交量（股）7,562,705
成交额（元）935,418,943
日线记录662
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 2026-06-01 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-25 | 2026-06-01 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-28 | 2025-06-04 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-28 | 2025-06-04 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-03 | 2024-07-11 | cash_dividend | 0.254 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 662 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 | 135.24 | 137.66 | 116.01 | 116.62 | 116.62 | qfq | 7,562,705 | 935,418,943 | -14.63% |
| 2026-07-16 | 139.00 | 144.40 | 133.02 | 136.60 | 136.60 | qfq | 5,445,901 | 758,592,533 | -2.78% |
| 2026-07-15 | 146.50 | 150.53 | 138.32 | 140.50 | 140.50 | qfq | 4,570,850 | 650,094,616 | -3.33% |
| 2026-07-14 | 138.02 | 146.00 | 133.36 | 145.34 | 145.34 | qfq | 6,606,197 | 923,496,090 | 6.34% |
| 2026-07-13 | 152.50 | 156.50 | 135.72 | 136.68 | 136.68 | qfq | 7,108,741 | 1,031,189,638 | -11.25% |
| 2026-07-10 | 162.42 | 165.98 | 153.90 | 154.00 | 154.00 | qfq | 5,354,253 | 857,322,587 | -5.07% |
| 2026-07-09 | 161.92 | 163.57 | 149.50 | 162.22 | 162.22 | qfq | 7,092,523 | 1,114,682,526 | 2.02% |
| 2026-07-08 | 171.36 | 175.00 | 159.00 | 159.01 | 159.01 | qfq | 6,169,319 | 1,018,410,220 | -6.02% |
| 2026-07-07 | 176.57 | 185.00 | 165.60 | 169.19 | 169.19 | qfq | 6,795,608 | 1,179,739,886 | -4.18% |
| 2026-07-06 | 167.42 | 185.00 | 164.68 | 176.57 | 176.57 | qfq | 10,907,575 | 1,952,181,347 | 6.21% |
| 2026-07-03 | 163.75 | 174.76 | 163.00 | 166.24 | 166.24 | qfq | 7,496,072 | 1,273,041,469 | 1.66% |
| 2026-07-02 | 164.08 | 178.00 | 158.00 | 163.52 | 163.52 | qfq | 9,041,785 | 1,522,779,519 | -2.34% |
| 2026-07-01 | 166.41 | 181.39 | 165.15 | 167.44 | 167.44 | qfq | 8,931,601 | 1,547,135,025 | 1.74% |
| 2026-06-30 | 152.51 | 165.70 | 149.80 | 164.58 | 164.58 | qfq | 7,819,649 | 1,243,159,623 | 6.56% |
| 2026-06-29 | 170.30 | 170.30 | 152.20 | 154.45 | 154.45 | qfq | 10,966,927 | 1,753,692,650 | -9.32% |
| 2026-06-26 | 176.00 | 185.00 | 170.22 | 170.32 | 170.32 | qfq | 9,082,744 | 1,604,374,524 | -3.58% |
| 2026-06-25 | 171.73 | 182.98 | 171.04 | 176.65 | 176.65 | qfq | 10,764,836 | 1,920,133,626 | 2.08% |
| 2026-06-24 | 160.50 | 175.89 | 154.00 | 173.05 | 173.05 | qfq | 13,381,506 | 2,217,642,657 | 4.59% |
| 2026-06-23 | 166.90 | 169.90 | 159.16 | 165.45 | 165.45 | qfq | 13,661,770 | 2,252,683,747 | 4.62% |
| 2026-06-22 | 176.80 | 176.80 | 154.51 | 158.15 | 158.15 | qfq | 12,886,353 | 2,077,391,316 | -7.79% |
| 2026-06-18 | 159.05 | 176.66 | 157.00 | 171.51 | 171.51 | qfq | 11,236,168 | 1,877,319,741 | 7.87% |
| 2026-06-17 | 150.00 | 159.44 | 149.90 | 159.00 | 159.00 | qfq | 7,613,768 | 1,190,384,860 | 3.89% |
| 2026-06-16 | 146.00 | 155.80 | 144.04 | 153.04 | 153.04 | qfq | 9,048,651 | 1,370,271,922 | 4.82% |
| 2026-06-15 | 144.19 | 148.98 | 142.60 | 146.00 | 146.00 | qfq | 8,509,542 | 1,237,418,132 | 1.26% |
| 2026-06-12 | 142.00 | 147.68 | 140.85 | 144.19 | 144.19 | qfq | 6,510,353 | 934,062,444 | 3.61% |
| 2026-06-11 | 141.40 | 142.00 | 135.00 | 139.17 | 139.17 | qfq | 3,947,134 | 547,043,652 | -1.65% |
| 2026-06-10 | 142.65 | 147.60 | 138.86 | 141.50 | 141.50 | qfq | 4,178,121 | 595,468,182 | -1.79% |
| 2026-06-09 | 139.96 | 144.99 | 137.00 | 144.08 | 144.08 | qfq | 5,857,989 | 829,764,343 | 5.17% |
| 2026-06-08 | 144.88 | 148.88 | 132.66 | 137.00 | 137.00 | qfq | 8,414,866 | 1,179,031,505 | -9.99% |
| 2026-06-05 | 150.00 | 155.39 | 146.47 | 152.21 | 152.21 | qfq | 7,923,114 | 1,205,480,456 | 1.30% |
| 2026-06-04 | 154.00 | 163.00 | 143.51 | 150.26 | 150.26 | qfq | 13,275,289 | 2,008,498,207 | -2.81% |
| 2026-06-03 | 169.99 | 182.00 | 150.00 | 154.60 | 154.60 | qfq | 13,129,796 | 2,168,653,715 | -9.06% |
| 2026-06-02 | 157.39 | 170.88 | 152.80 | 170.00 | 170.00 | qfq | 7,852,216 | 1,270,633,944 | 10.26% |
| 2026-06-01 | 161.48 | 167.40 | 154.03 | 154.18 | 154.18 | qfq | 6,269,660 | 1,009,826,207 | -30.14% |
| 2026-05-29 | 250.00 | 251.07 | 218.08 | 220.71 | 157.54 | qfq | 5,837,615 | 1,343,408,136 | -12.17% |
| 2026-05-28 | 248.46 | 251.58 | 234.58 | 251.30 | 179.38 | qfq | 4,319,081 | 1,058,084,962 | 0.69% |
| 2026-05-27 | 250.00 | 261.99 | 245.00 | 249.58 | 178.15 | qfq | 3,917,890 | 987,498,991 | 0.28% |
| 2026-05-26 | 262.12 | 263.84 | 245.00 | 248.89 | 177.66 | qfq | 4,668,882 | 1,170,081,567 | -4.78% |
| 2026-05-25 | 269.00 | 269.58 | 245.00 | 261.38 | 186.57 | qfq | 5,155,852 | 1,331,792,607 | -3.01% |
| 2026-05-22 | 267.69 | 272.00 | 259.69 | 269.50 | 192.37 | qfq | 3,237,006 | 865,017,268 | 0.68% |
| 2026-05-21 | 280.07 | 286.98 | 267.01 | 267.69 | 191.08 | qfq | 4,110,718 | 1,139,149,021 | -4.39% |
| 2026-05-20 | 278.30 | 291.00 | 267.69 | 279.99 | 199.86 | qfq | 5,053,774 | 1,405,754,819 | -0.00% |
| 2026-05-19 | 265.00 | 282.96 | 243.88 | 280.00 | 199.86 | qfq | 6,938,421 | 1,830,943,571 | 7.28% |
| 2026-05-18 | 236.16 | 271.00 | 232.00 | 261.00 | 186.30 | qfq | 5,594,733 | 1,433,419,772 | 11.19% |
| 2026-05-15 | 240.03 | 243.65 | 229.32 | 234.74 | 167.56 | qfq | 3,373,039 | 793,324,300 | -2.11% |
| 2026-05-14 | 236.81 | 248.87 | 235.00 | 239.80 | 171.17 | qfq | 5,365,762 | 1,298,076,574 | 3.91% |
| 2026-05-13 | 228.00 | 236.88 | 224.65 | 230.78 | 164.73 | qfq | 3,641,587 | 838,483,940 | 0.38% |
| 2026-05-12 | 233.93 | 234.40 | 226.00 | 229.90 | 164.10 | qfq | 3,701,138 | 849,527,180 | -1.72% |
| 2026-05-11 | 242.31 | 251.79 | 232.80 | 233.93 | 166.98 | qfq | 4,063,328 | 975,664,100 | -1.32% |
| 2026-05-08 | 237.00 | 240.81 | 231.49 | 237.06 | 169.21 | qfq | 3,165,900 | 744,517,098 | -1.80% |
| 2026-05-07 | 227.59 | 243.53 | 221.02 | 241.41 | 172.32 | qfq | 4,011,112 | 934,309,473 | 5.42% |
| 2026-05-06 | 234.15 | 236.06 | 223.17 | 229.00 | 163.46 | qfq | 3,954,346 | 905,334,059 | -0.24% |
| 2026-04-30 | 219.80 | 231.84 | 215.38 | 229.56 | 163.86 | qfq | 3,917,912 | 880,383,881 | 5.55% |
| 2026-04-29 | 216.10 | 220.00 | 211.00 | 217.48 | 155.24 | qfq | 2,322,139 | 502,202,254 | -1.59% |
| 2026-04-28 | 229.00 | 230.00 | 219.50 | 221.00 | 157.75 | qfq | 3,208,909 | 716,419,138 | -2.22% |
| 2026-04-27 | 217.74 | 229.88 | 215.10 | 226.01 | 161.33 | qfq | 5,344,915 | 1,203,784,376 | 5.67% |
| 2026-04-24 | 208.99 | 219.84 | 208.62 | 213.89 | 152.67 | qfq | 4,080,994 | 883,129,411 | 2.34% |
| 2026-04-23 | 218.01 | 220.71 | 205.06 | 208.99 | 149.18 | qfq | 3,899,531 | 825,071,997 | -4.69% |
| 2026-04-22 | 214.07 | 222.00 | 211.00 | 219.28 | 156.52 | qfq | 4,460,695 | 960,518,414 | 1.80% |
| 2026-04-21 | 210.01 | 216.80 | 208.00 | 215.41 | 153.76 | qfq | 4,207,189 | 897,374,996 | -1.64% |
| 2026-04-20 | 219.20 | 223.09 | 213.13 | 219.00 | 156.32 | qfq | 4,493,446 | 983,773,814 | -0.09% |
| 2026-04-17 | 202.02 | 223.67 | 202.02 | 219.20 | 156.47 | qfq | 5,217,520 | 1,134,801,911 | 5.01% |
| 2026-04-16 | 197.19 | 212.00 | 197.19 | 208.75 | 149.01 | qfq | 4,438,128 | 918,265,109 | 5.16% |
| 2026-04-15 | 201.01 | 214.79 | 197.77 | 198.50 | 141.69 | qfq | 5,605,834 | 1,147,370,452 | 1.18% |
| 2026-04-14 | 197.87 | 200.83 | 194.02 | 196.19 | 140.04 | qfq | 4,468,895 | 877,537,824 | -0.91% |
| 2026-04-13 | 186.51 | 206.06 | 186.50 | 198.00 | 141.33 | qfq | 5,628,699 | 1,114,712,460 | 6.08% |
| 2026-04-10 | 192.00 | 192.39 | 184.71 | 186.65 | 133.23 | qfq | 3,727,505 | 701,002,589 | 0.83% |
| 2026-04-09 | 179.98 | 188.00 | 179.00 | 185.12 | 132.14 | qfq | 3,356,150 | 620,591,612 | 1.55% |
| 2026-04-08 | 168.60 | 185.00 | 167.70 | 182.30 | 130.13 | qfq | 5,753,652 | 1,020,800,531 | 12.16% |
| 2026-04-07 | 164.60 | 167.85 | 161.68 | 162.54 | 116.02 | qfq | 1,644,365 | 270,651,996 | -1.22% |
| 2026-04-03 | 167.10 | 168.32 | 162.30 | 164.55 | 117.46 | qfq | 2,067,578 | 342,653,425 | -0.79% |
| 2026-04-02 | 176.07 | 176.07 | 164.04 | 165.86 | 118.39 | qfq | 3,423,600 | 575,888,644 | -6.00% |
| 2026-04-01 | 170.04 | 180.78 | 167.00 | 176.44 | 125.94 | qfq | 4,687,127 | 817,551,950 | 7.01% |
| 2026-03-31 | 173.99 | 174.79 | 164.00 | 164.88 | 117.69 | qfq | 2,821,632 | 474,232,224 | -5.43% |
| 2026-03-30 | 173.20 | 175.31 | 170.71 | 174.34 | 124.44 | qfq | 2,119,854 | 366,023,062 | -0.89% |
| 2026-03-27 | 165.71 | 179.00 | 163.02 | 175.90 | 125.56 | qfq | 3,398,502 | 587,200,949 | 4.08% |
| 2026-03-26 | 171.28 | 177.14 | 167.65 | 169.00 | 120.63 | qfq | 1,993,708 | 342,328,934 | -2.04% |
| 2026-03-25 | 170.57 | 176.00 | 169.50 | 172.52 | 123.14 | qfq | 2,004,865 | 346,294,505 | 1.81% |
| 2026-03-24 | 167.00 | 172.00 | 164.19 | 169.46 | 120.96 | qfq | 2,907,204 | 488,316,166 | 3.10% |
| 2026-03-23 | 171.36 | 175.38 | 162.24 | 164.36 | 117.32 | qfq | 3,202,437 | 538,842,626 | -6.74% |
| 2026-03-20 | 185.01 | 185.74 | 176.20 | 176.23 | 125.79 | qfq | 2,759,889 | 496,910,240 | -3.03% |
| 2026-03-19 | 174.01 | 189.52 | 173.51 | 181.74 | 129.73 | qfq | 4,977,944 | 913,839,027 | 2.47% |
| 2026-03-18 | 172.61 | 179.10 | 170.10 | 177.36 | 126.60 | qfq | 2,911,236 | 508,781,252 | 4.39% |
| 2026-03-17 | 184.07 | 186.42 | 169.23 | 169.90 | 121.27 | qfq | 3,182,372 | 555,132,030 | -7.35% |
| 2026-03-16 | 178.00 | 186.49 | 172.50 | 183.38 | 130.90 | qfq | 3,412,802 | 608,105,399 | 2.81% |
| 2026-03-13 | 181.80 | 185.90 | 178.36 | 178.36 | 127.31 | qfq | 2,628,012 | 476,557,659 | -3.48% |
| 2026-03-12 | 192.50 | 193.45 | 182.77 | 184.80 | 131.91 | qfq | 3,405,338 | 635,662,291 | -4.00% |
| 2026-03-11 | 194.71 | 202.80 | 190.31 | 192.50 | 137.41 | qfq | 3,721,334 | 731,056,968 | -1.43% |
| 2026-03-10 | 190.51 | 197.00 | 188.19 | 195.30 | 139.41 | qfq | 3,508,301 | 681,645,637 | 5.70% |
| 2026-03-09 | 187.00 | 188.12 | 175.66 | 184.76 | 131.88 | qfq | 4,611,141 | 834,525,726 | -5.23% |
| 2026-03-06 | 195.00 | 201.03 | 192.50 | 194.95 | 139.16 | qfq | 3,065,045 | 599,762,701 | -0.89% |
| 2026-03-05 | 200.28 | 207.29 | 193.18 | 196.70 | 140.40 | qfq | 4,875,912 | 976,362,552 | -0.29% |
| 2026-03-04 | 199.00 | 208.50 | 197.00 | 197.28 | 140.82 | qfq | 4,715,584 | 953,948,729 | -2.36% |
| 2026-03-03 | 206.81 | 210.78 | 196.58 | 202.04 | 144.22 | qfq | 7,385,057 | 1,503,175,207 | -2.30% |
| 2026-03-02 | 183.00 | 209.60 | 182.28 | 206.80 | 147.61 | qfq | 8,844,977 | 1,749,772,086 | 9.42% |
| 2026-02-27 | 187.99 | 189.99 | 185.30 | 189.00 | 134.91 | qfq | 4,594,191 | 861,792,216 | -2.61% |
| 2026-02-26 | 179.67 | 194.50 | 177.58 | 194.06 | 138.52 | qfq | 7,620,006 | 1,431,999,108 | 8.26% |
| 2026-02-25 | 188.79 | 189.02 | 178.01 | 179.26 | 127.96 | qfq | 4,971,741 | 901,380,137 | -5.20% |
| 2026-02-24 | 179.01 | 190.60 | 172.00 | 189.10 | 134.98 | qfq | 7,022,145 | 1,299,717,899 | 6.71% |
| 2026-02-13 | 174.90 | 183.00 | 174.06 | 177.21 | 126.49 | qfq | 5,262,282 | 939,814,207 | -1.00% |
| 2026-02-12 | 172.01 | 181.99 | 168.78 | 179.00 | 127.77 | qfq | 9,624,553 | 1,696,263,996 | 6.00% |
| 2026-02-11 | 161.63 | 169.71 | 161.50 | 168.86 | 120.53 | qfq | 5,795,938 | 967,698,358 | 5.33% |
| 2026-02-10 | 162.39 | 165.37 | 159.83 | 160.32 | 114.44 | qfq | 2,515,281 | 407,508,642 | -1.11% |
| 2026-02-09 | 155.50 | 164.80 | 153.99 | 162.12 | 115.72 | qfq | 4,262,247 | 687,670,672 | 6.08% |
| 2026-02-06 | 152.00 | 157.00 | 150.32 | 152.83 | 109.09 | qfq | 2,386,909 | 366,649,975 | 0.35% |
| 2026-02-05 | 153.99 | 156.30 | 150.90 | 152.29 | 108.70 | qfq | 1,882,040 | 287,445,797 | -1.75% |
| 2026-02-04 | 158.01 | 161.88 | 153.60 | 155.00 | 110.64 | qfq | 3,683,824 | 574,547,887 | -3.08% |
| 2026-02-03 | 156.26 | 159.96 | 154.27 | 159.92 | 114.15 | qfq | 2,385,658 | 376,366,151 | 2.78% |
| 2026-02-02 | 160.02 | 163.81 | 155.00 | 155.60 | 111.07 | qfq | 2,645,515 | 418,799,651 | -4.09% |
| 2026-01-30 | 155.11 | 162.88 | 154.46 | 162.23 | 115.80 | qfq | 3,600,402 | 577,107,837 | 3.87% |
| 2026-01-29 | 165.06 | 166.68 | 155.70 | 156.19 | 111.49 | qfq | 4,639,510 | 741,930,565 | -6.58% |
| 2026-01-28 | 166.05 | 169.40 | 162.73 | 167.20 | 119.35 | qfq | 3,343,150 | 557,078,555 | 0.68% |
| 2026-01-27 | 169.60 | 169.99 | 161.86 | 166.07 | 118.54 | qfq | 2,939,448 | 485,465,595 | -2.02% |
| 2026-01-26 | 171.00 | 174.50 | 168.51 | 169.50 | 120.99 | qfq | 2,465,129 | 419,941,602 | -2.07% |
| 2026-01-23 | 171.00 | 174.88 | 170.00 | 173.08 | 123.54 | qfq | 2,893,790 | 498,664,861 | 0.75% |
| 2026-01-22 | 173.58 | 175.99 | 170.31 | 171.80 | 122.63 | qfq | 2,470,546 | 424,321,819 | -1.64% |
| 2026-01-21 | 167.35 | 174.79 | 167.00 | 174.66 | 124.67 | qfq | 2,872,070 | 497,493,559 | 3.23% |
| 2026-01-20 | 179.24 | 179.26 | 167.00 | 169.20 | 120.78 | qfq | 3,523,273 | 606,394,425 | -5.31% |
| 2026-01-19 | 177.77 | 179.90 | 176.21 | 178.68 | 127.54 | qfq | 2,219,976 | 395,897,615 | -0.26% |
| 2026-01-16 | 176.74 | 181.50 | 175.66 | 179.15 | 127.88 | qfq | 2,996,477 | 534,038,203 | 1.51% |
| 2026-01-15 | 174.88 | 179.63 | 173.12 | 176.49 | 125.98 | qfq | 4,234,488 | 751,268,563 | 1.36% |
| 2026-01-14 | 170.99 | 176.30 | 169.64 | 174.12 | 124.29 | qfq | 4,349,470 | 751,693,747 | 2.35% |
| 2026-01-13 | 178.00 | 178.90 | 170.02 | 170.12 | 121.43 | qfq | 4,140,601 | 717,059,285 | -4.08% |
| 2026-01-12 | 179.62 | 179.68 | 173.35 | 177.36 | 126.60 | qfq | 4,363,558 | 769,347,080 | -1.25% |
| 2026-01-09 | 182.65 | 182.65 | 178.00 | 179.61 | 128.21 | qfq | 3,567,633 | 643,225,173 | -1.66% |
| 2026-01-08 | 190.08 | 190.19 | 182.41 | 182.64 | 130.37 | qfq | 6,243,196 | 1,152,607,945 | -7.05% |
| 2026-01-07 | 195.00 | 199.48 | 190.06 | 196.50 | 140.26 | qfq | 4,163,045 | 810,908,568 | -1.12% |
| 2026-01-06 | 203.99 | 204.08 | 196.44 | 198.73 | 141.85 | qfq | 3,860,891 | 769,829,220 | -2.86% |
| 2026-01-05 | 198.80 | 206.00 | 197.60 | 204.58 | 146.03 | qfq | 3,164,814 | 642,434,353 | 2.80% |
| 2025-12-31 | 208.50 | 209.90 | 197.83 | 199.00 | 142.05 | qfq | 4,726,966 | 949,728,547 | -4.78% |
| 2025-12-30 | 208.31 | 217.99 | 204.68 | 209.00 | 149.18 | qfq | 4,418,691 | 936,449,647 | 0.33% |
| 2025-12-29 | 214.99 | 218.98 | 207.00 | 208.31 | 148.69 | qfq | 4,127,922 | 870,379,172 | -2.47% |
| 2025-12-26 | 218.61 | 220.93 | 211.01 | 213.58 | 152.45 | qfq | 5,478,735 | 1,172,305,621 | -4.04% |
| 2025-12-25 | 213.87 | 231.50 | 212.00 | 222.58 | 158.88 | qfq | 7,957,928 | 1,773,157,490 | 3.53% |
| 2025-12-24 | 203.00 | 223.60 | 201.00 | 215.00 | 153.47 | qfq | 7,406,602 | 1,584,288,036 | 5.91% |
| 2025-12-23 | 189.99 | 206.78 | 188.88 | 203.00 | 144.90 | qfq | 8,169,516 | 1,631,098,625 | 6.75% |
| 2025-12-22 | 191.20 | 196.18 | 186.68 | 190.17 | 135.74 | qfq | 4,127,307 | 791,645,561 | 1.32% |
| 2025-12-19 | 199.12 | 200.66 | 187.00 | 187.69 | 133.97 | qfq | 5,933,467 | 1,145,447,528 | -4.43% |
| 2025-12-18 | 199.98 | 212.00 | 195.03 | 196.40 | 140.19 | qfq | 7,558,141 | 1,539,359,797 | -1.80% |
| 2025-12-17 | 186.00 | 200.00 | 186.00 | 199.99 | 142.75 | qfq | 8,705,852 | 1,711,419,205 | 8.90% |
| 2025-12-16 | 178.12 | 189.40 | 175.09 | 183.65 | 131.09 | qfq | 4,596,367 | 837,576,616 | 2.57% |
| 2025-12-15 | 183.78 | 189.49 | 178.00 | 179.05 | 127.81 | qfq | 3,565,348 | 648,617,521 | -4.56% |
| 2025-12-12 | 183.18 | 190.49 | 179.39 | 187.60 | 133.91 | qfq | 4,259,499 | 788,109,043 | -0.17% |
| 2025-12-11 | 194.12 | 196.80 | 187.13 | 187.92 | 134.14 | qfq | 5,006,587 | 953,599,271 | -3.69% |
| 2025-12-10 | 186.00 | 195.92 | 182.00 | 195.12 | 139.28 | qfq | 7,843,427 | 1,495,703,159 | 3.42% |
| 2025-12-09 | 181.00 | 194.65 | 180.40 | 188.66 | 134.67 | qfq | 7,886,881 | 1,485,659,312 | 4.79% |
| 2025-12-08 | 172.69 | 182.80 | 172.69 | 180.04 | 128.51 | qfq | 5,288,707 | 943,783,619 | 5.82% |
| 2025-12-05 | 169.55 | 172.50 | 166.00 | 170.14 | 121.45 | qfq | 2,254,079 | 382,953,095 | -0.91% |
| 2025-12-04 | 170.49 | 171.81 | 166.31 | 171.70 | 122.56 | qfq | 2,211,387 | 374,536,239 | 0.62% |
| 2025-12-03 | 173.86 | 175.58 | 168.15 | 170.65 | 121.81 | qfq | 2,882,500 | 493,635,696 | -1.36% |
| 2025-12-02 | 180.44 | 182.37 | 170.80 | 173.00 | 123.49 | qfq | 3,518,077 | 611,287,970 | -3.66% |
| 2025-12-01 | 180.00 | 184.70 | 173.55 | 179.57 | 128.18 | qfq | 3,763,375 | 670,770,579 | -0.81% |
| 2025-11-28 | 181.99 | 186.56 | 177.81 | 181.04 | 129.23 | qfq | 3,195,120 | 578,603,147 | -1.07% |
| 2025-11-27 | 187.73 | 191.23 | 182.60 | 183.00 | 130.63 | qfq | 4,140,437 | 772,311,301 | -2.84% |
| 2025-11-26 | 179.21 | 192.97 | 173.51 | 188.34 | 134.44 | qfq | 7,135,832 | 1,333,063,058 | 5.09% |
| 2025-11-25 | 170.74 | 186.16 | 170.00 | 179.21 | 127.92 | qfq | 6,295,415 | 1,126,737,319 | 7.63% |
| 2025-11-24 | 163.00 | 167.55 | 161.37 | 166.51 | 118.85 | qfq | 4,044,923 | 667,562,969 | 3.67% |
| 2025-11-21 | 168.00 | 173.70 | 160.13 | 160.61 | 114.64 | qfq | 6,736,182 | 1,112,282,408 | -10.18% |
| 2025-11-20 | 182.67 | 184.50 | 173.13 | 178.82 | 127.64 | qfq | 4,625,290 | 827,426,492 | 1.95% |
| 2025-11-19 | 189.48 | 191.59 | 173.00 | 175.40 | 125.20 | qfq | 5,398,910 | 971,372,230 | -7.34% |
| 2025-11-18 | 183.70 | 197.58 | 179.89 | 189.30 | 135.12 | qfq | 6,423,434 | 1,216,445,691 | 2.39% |
| 2025-11-17 | 176.21 | 189.80 | 176.21 | 184.89 | 131.97 | qfq | 4,612,892 | 849,247,834 | 4.89% |
| 2025-11-14 | 185.41 | 185.41 | 175.15 | 176.27 | 125.82 | qfq | 4,800,376 | 858,149,036 | -7.23% |
| 2025-11-13 | 170.30 | 195.00 | 169.00 | 190.00 | 135.62 | qfq | 8,453,939 | 1,563,916,676 | 11.57% |
| 2025-11-12 | 172.01 | 175.50 | 167.50 | 170.30 | 121.56 | qfq | 2,552,720 | 435,147,633 | -1.35% |
| 2025-11-11 | 176.62 | 178.80 | 171.88 | 172.63 | 123.22 | qfq | 3,157,583 | 551,556,514 | -1.47% |
| 2025-11-10 | 184.15 | 186.99 | 170.00 | 175.20 | 125.06 | qfq | 5,701,809 | 996,719,193 | -5.19% |
| 2025-11-07 | 180.00 | 192.00 | 174.90 | 184.80 | 131.91 | qfq | 5,869,712 | 1,082,696,942 | 2.67% |
| 2025-11-06 | 175.00 | 182.69 | 174.11 | 180.00 | 128.48 | qfq | 4,513,884 | 806,939,721 | 3.75% |
| 2025-11-05 | 173.56 | 177.00 | 171.40 | 173.50 | 123.84 | qfq | 4,022,207 | 700,320,912 | -2.39% |
| 2025-11-04 | 185.00 | 188.88 | 175.00 | 177.75 | 126.88 | qfq | 4,302,450 | 777,794,704 | -5.10% |
| 2025-11-03 | 180.03 | 189.59 | 178.00 | 187.30 | 133.69 | qfq | 4,064,793 | 751,094,430 | 2.05% |
| 2025-10-31 | 197.79 | 198.70 | 181.00 | 183.53 | 131.00 | qfq | 6,573,829 | 1,221,767,443 | -8.46% |
| 2025-10-30 | 199.00 | 209.50 | 197.01 | 200.50 | 143.12 | qfq | 7,521,784 | 1,525,997,010 | 0.80% |
| 2025-10-29 | 203.00 | 208.33 | 190.44 | 198.91 | 141.98 | qfq | 9,375,219 | 1,851,641,717 | -2.16% |
| 2025-10-28 | 236.00 | 243.78 | 196.00 | 203.30 | 145.12 | qfq | 13,892,575 | 2,984,945,286 | -16.98% |
| 2025-10-27 | 243.14 | 256.00 | 233.10 | 244.87 | 174.79 | qfq | 7,740,896 | 1,872,668,395 | 5.55% |
| 2025-10-24 | 212.42 | 236.42 | 207.01 | 232.00 | 165.60 | qfq | 7,961,110 | 1,766,861,578 | 12.39% |
| 2025-10-23 | 214.98 | 219.68 | 204.80 | 206.42 | 147.34 | qfq | 4,508,788 | 940,488,247 | -4.96% |
| 2025-10-22 | 208.00 | 219.00 | 202.00 | 217.20 | 155.04 | qfq | 6,950,048 | 1,471,258,353 | 3.24% |
| 2025-10-21 | 200.00 | 218.17 | 195.02 | 210.38 | 150.17 | qfq | 9,810,031 | 2,021,789,741 | 6.32% |
| 2025-10-20 | 199.41 | 204.28 | 195.00 | 197.88 | 141.25 | qfq | 4,827,049 | 961,407,545 | 2.63% |
| 2025-10-17 | 220.00 | 220.25 | 190.38 | 192.80 | 137.62 | qfq | 7,696,262 | 1,534,657,488 | -12.36% |
| 2025-10-16 | 214.60 | 224.98 | 210.80 | 219.98 | 157.02 | qfq | 5,799,965 | 1,269,628,346 | 3.79% |
| 2025-10-15 | 217.67 | 221.22 | 203.99 | 211.95 | 151.29 | qfq | 5,897,769 | 1,236,780,594 | -5.80% |
| 2025-10-14 | 260.00 | 265.00 | 210.02 | 224.99 | 160.60 | qfq | 7,683,009 | 1,794,919,224 | -12.39% |
| 2025-10-13 | 228.46 | 258.88 | 228.46 | 256.80 | 183.30 | qfq | 5,791,127 | 1,424,037,966 | 4.02% |
| 2025-10-10 | 237.11 | 257.96 | 235.21 | 246.87 | 176.22 | qfq | 5,223,451 | 1,287,342,148 | 3.44% |
| 2025-10-09 | 245.00 | 245.68 | 233.99 | 238.67 | 170.36 | qfq | 4,176,542 | 995,226,345 | -0.55% |
| 2025-09-30 | 255.00 | 259.98 | 234.52 | 240.00 | 171.31 | qfq | 4,777,214 | 1,172,704,663 | -5.88% |
| 2025-09-29 | 260.00 | 260.00 | 240.01 | 255.00 | 182.02 | qfq | 3,250,040 | 815,055,549 | 0.00% |
| 2025-09-26 | 267.02 | 270.98 | 247.82 | 255.00 | 182.02 | qfq | 4,544,509 | 1,169,765,364 | -6.59% |
| 2025-09-25 | 280.06 | 291.91 | 258.18 | 273.00 | 194.87 | qfq | 4,122,848 | 1,133,743,742 | -0.14% |
| 2025-09-24 | 255.20 | 275.28 | 255.20 | 273.37 | 195.13 | qfq | 3,051,270 | 816,515,634 | 1.86% |
| 2025-09-23 | 271.88 | 291.88 | 256.00 | 268.38 | 191.57 | qfq | 4,611,080 | 1,252,205,988 | 0.15% |
| 2025-09-22 | 245.00 | 268.00 | 235.16 | 267.98 | 191.28 | qfq | 4,245,197 | 1,086,005,328 | 11.75% |
| 2025-09-19 | 237.00 | 241.50 | 226.00 | 239.80 | 171.17 | qfq | 3,212,684 | 751,923,122 | 3.77% |
| 2025-09-18 | 215.60 | 246.00 | 214.60 | 231.08 | 164.94 | qfq | 4,110,105 | 942,769,197 | 5.76% |
| 2025-09-17 | 227.00 | 227.00 | 215.00 | 218.50 | 155.97 | qfq | 2,759,086 | 603,385,522 | -3.32% |
| 2025-09-16 | 217.00 | 229.89 | 211.10 | 226.00 | 161.32 | qfq | 3,452,919 | 771,406,840 | 4.55% |
| 2025-09-15 | 212.32 | 219.83 | 208.00 | 216.17 | 154.30 | qfq | 3,147,707 | 669,001,415 | -1.32% |
| 2025-09-12 | 220.00 | 235.00 | 214.70 | 219.07 | 156.37 | qfq | 3,900,238 | 868,629,828 | -3.20% |
| 2025-09-11 | 218.00 | 237.81 | 213.00 | 226.32 | 161.55 | qfq | 6,044,419 | 1,343,670,892 | -1.28% |
| 2025-09-10 | 209.10 | 229.26 | 201.00 | 229.26 | 163.65 | qfq | 7,644,496 | 1,674,137,563 | 20.00% |
| 2025-09-09 | 185.62 | 199.88 | 181.02 | 191.05 | 136.37 | qfq | 5,257,701 | 1,014,859,833 | 4.32% |
| 2025-09-08 | 193.00 | 198.57 | 173.28 | 183.13 | 130.72 | qfq | 4,772,783 | 883,802,707 | -5.60% |
| 2025-09-05 | 187.00 | 199.99 | 173.00 | 194.00 | 138.48 | qfq | 4,695,317 | 878,303,226 | 6.03% |
| 2025-09-04 | 212.00 | 215.90 | 172.99 | 182.96 | 130.60 | qfq | 5,953,498 | 1,129,799,745 | -15.29% |
| 2025-09-03 | 205.00 | 216.00 | 199.00 | 215.98 | 154.17 | qfq | 3,472,042 | 726,524,421 | 8.30% |
| 2025-09-02 | 213.92 | 216.98 | 190.00 | 199.42 | 142.35 | qfq | 4,226,999 | 858,268,225 | -7.21% |
| 2025-09-01 | 209.00 | 218.60 | 197.00 | 214.92 | 153.41 | qfq | 3,613,517 | 756,416,567 | 3.33% |
| 2025-08-29 | 183.40 | 219.98 | 183.20 | 208.00 | 148.47 | qfq | 5,570,890 | 1,144,262,588 | 10.58% |
| 2025-08-28 | 174.44 | 199.00 | 168.60 | 188.10 | 134.27 | qfq | 5,732,674 | 1,063,619,641 | 11.57% |
| 2025-08-27 | 175.12 | 180.02 | 160.00 | 168.59 | 120.34 | qfq | 6,044,020 | 1,045,258,259 | -3.75% |
| 2025-08-26 | 184.89 | 185.00 | 173.00 | 175.16 | 125.03 | qfq | 6,980,437 | 1,251,319,749 | -8.29% |
| 2025-08-25 | 185.00 | 191.03 | 180.92 | 190.99 | 136.33 | qfq | 6,555,055 | 1,216,853,139 | -1.08% |
| 2025-08-22 | 169.34 | 200.00 | 166.00 | 193.08 | 137.82 | qfq | 10,265,165 | 1,865,650,785 | 14.52% |
| 2025-08-21 | 174.00 | 176.99 | 160.00 | 168.60 | 120.35 | qfq | 8,688,956 | 1,456,617,828 | -3.85% |
| 2025-08-20 | 180.00 | 188.88 | 170.02 | 175.35 | 125.16 | qfq | 8,014,221 | 1,421,325,904 | -3.47% |
| 2025-08-19 | 166.00 | 185.00 | 163.12 | 181.66 | 129.67 | qfq | 6,488,836 | 1,155,384,279 | 6.54% |
| 2025-08-18 | 166.10 | 174.20 | 158.00 | 170.51 | 121.71 | qfq | 8,437,258 | 1,413,718,205 | 3.75% |
| 2025-08-15 | 153.83 | 165.87 | 149.35 | 164.34 | 117.31 | qfq | 8,658,522 | 1,358,403,064 | 6.76% |
| 2025-08-14 | 155.01 | 158.00 | 149.90 | 153.93 | 109.88 | qfq | 6,887,251 | 1,060,762,320 | -2.38% |
| 2025-08-13 | 146.51 | 164.64 | 146.51 | 157.68 | 112.55 | qfq | 7,374,396 | 1,145,843,216 | 5.83% |
| 2025-08-12 | 148.25 | 154.62 | 141.52 | 149.00 | 106.36 | qfq | 8,164,749 | 1,216,147,118 | 1.07% |
| 2025-08-11 | 138.40 | 151.50 | 136.00 | 147.42 | 105.23 | qfq | 8,195,064 | 1,186,228,651 | 8.64% |
| 2025-08-08 | 129.00 | 139.59 | 128.00 | 135.70 | 96.86 | qfq | 10,912,246 | 1,463,913,413 | 5.28% |
| 2025-08-07 | 133.95 | 136.89 | 127.50 | 128.90 | 92.01 | qfq | 10,861,128 | 1,425,895,872 | -8.58% |
| 2025-08-06 | 128.92 | 142.89 | 128.18 | 140.99 | 100.64 | qfq | 8,399,327 | 1,145,091,162 | 9.99% |
| 2025-08-05 | 122.00 | 128.18 | 116.00 | 128.18 | 91.49 | qfq | 10,175,387 | 1,241,804,099 | 4.96% |
| 2025-08-04 | 115.53 | 126.00 | 112.07 | 122.12 | 87.17 | qfq | 11,683,681 | 1,376,652,923 | 12.02% |
| 2025-08-01 | 103.65 | 112.97 | 100.01 | 109.02 | 77.82 | qfq | 12,772,633 | 1,369,342,617 | 5.17% |
| 2025-07-31 | 90.69 | 103.66 | 90.69 | 103.66 | 73.99 | qfq | 6,633,676 | 667,203,051 | 20.00% |
| 2025-07-30 | 79.50 | 86.38 | 79.35 | 86.38 | 61.66 | qfq | 7,871,212 | 656,373,397 | 9.07% |
| 2025-07-29 | 78.31 | 79.99 | 77.00 | 79.20 | 56.53 | qfq | 4,340,732 | 340,848,906 | 1.15% |
| 2025-07-28 | 72.32 | 78.88 | 72.16 | 78.30 | 55.89 | qfq | 7,442,081 | 565,665,083 | 8.27% |
| 2025-07-25 | 70.76 | 73.07 | 70.30 | 72.32 | 51.62 | qfq | 3,462,411 | 248,010,024 | 1.19% |
| 2025-07-24 | 71.79 | 72.10 | 69.59 | 71.47 | 51.02 | qfq | 3,687,514 | 261,393,397 | 0.27% |
| 2025-07-23 | 70.72 | 74.52 | 70.72 | 71.28 | 50.88 | qfq | 4,075,159 | 293,343,878 | -1.82% |
| 2025-07-22 | 69.10 | 72.72 | 68.98 | 72.60 | 51.82 | qfq | 6,124,116 | 437,748,730 | 4.91% |
| 2025-07-21 | 70.41 | 70.47 | 67.36 | 69.20 | 49.39 | qfq | 6,150,484 | 421,406,513 | -1.84% |
| 2025-07-18 | 70.74 | 72.74 | 69.05 | 70.50 | 50.32 | qfq | 7,270,880 | 516,978,986 | 2.06% |
| 2025-07-17 | 61.36 | 69.21 | 61.06 | 69.08 | 49.31 | qfq | 9,490,349 | 625,418,988 | 12.51% |
| 2025-07-16 | 61.53 | 65.73 | 60.94 | 61.40 | 43.83 | qfq | 5,792,689 | 365,422,554 | -0.21% |
| 2025-07-15 | 61.31 | 62.20 | 60.05 | 61.53 | 43.92 | qfq | 3,268,389 | 199,701,462 | 0.38% |
| 2025-07-14 | 60.65 | 61.98 | 60.19 | 61.30 | 43.76 | qfq | 3,074,008 | 187,643,622 | 1.07% |
| 2025-07-11 | 62.07 | 62.84 | 59.30 | 60.65 | 43.29 | qfq | 5,714,169 | 348,260,939 | -3.50% |
| 2025-07-10 | 63.01 | 63.98 | 62.00 | 62.85 | 44.86 | qfq | 4,504,420 | 283,173,659 | 0.10% |
| 2025-07-09 | 60.66 | 64.79 | 60.20 | 62.79 | 44.82 | qfq | 8,222,397 | 511,819,008 | 4.18% |
| 2025-07-08 | 56.00 | 60.50 | 55.79 | 60.27 | 43.02 | qfq | 7,193,732 | 421,383,869 | 8.19% |
| 2025-07-07 | 56.34 | 56.77 | 55.51 | 55.71 | 39.77 | qfq | 2,865,523 | 160,219,096 | -2.01% |
| 2025-07-04 | 57.60 | 58.40 | 56.12 | 56.85 | 40.58 | qfq | 3,729,185 | 212,341,420 | -1.69% |
| 2025-07-03 | 58.62 | 58.94 | 57.01 | 57.83 | 41.28 | qfq | 3,150,883 | 182,251,305 | -1.33% |
| 2025-07-02 | 60.00 | 60.32 | 57.70 | 58.61 | 41.84 | qfq | 3,160,720 | 184,733,377 | -1.86% |
| 2025-07-01 | 57.47 | 61.25 | 56.90 | 59.72 | 42.63 | qfq | 6,195,266 | 365,614,460 | 3.88% |
| 2025-06-30 | 57.50 | 60.00 | 56.00 | 57.49 | 41.04 | qfq | 6,385,799 | 369,325,270 | -0.57% |
| 2025-06-27 | 61.55 | 61.56 | 57.66 | 57.82 | 41.27 | qfq | 4,845,559 | 284,513,449 | -3.41% |
| 2025-06-26 | 61.77 | 61.77 | 59.45 | 59.86 | 42.73 | qfq | 5,220,729 | 315,501,123 | -0.65% |
| 2025-06-25 | 57.53 | 61.00 | 57.53 | 60.25 | 43.01 | qfq | 5,845,794 | 349,406,495 | 4.55% |
| 2025-06-24 | 59.98 | 61.58 | 57.06 | 57.63 | 41.14 | qfq | 5,075,879 | 301,015,019 | -3.92% |
| 2025-06-23 | 57.41 | 61.20 | 57.41 | 59.98 | 42.81 | qfq | 3,769,674 | 225,067,616 | 3.43% |
| 2025-06-20 | 59.29 | 60.84 | 57.99 | 57.99 | 41.39 | qfq | 3,100,638 | 182,871,044 | -2.70% |
| 2025-06-19 | 58.59 | 62.00 | 58.16 | 59.60 | 42.54 | qfq | 5,558,410 | 333,819,622 | 2.76% |
| 2025-06-18 | 57.50 | 58.58 | 56.30 | 58.00 | 41.40 | qfq | 2,997,898 | 171,942,897 | 0.57% |
| 2025-06-17 | 57.60 | 58.88 | 57.19 | 57.67 | 41.16 | qfq | 2,187,960 | 126,675,532 | 0.03% |
| 2025-06-16 | 58.26 | 59.85 | 57.50 | 57.65 | 41.15 | qfq | 3,268,220 | 190,910,347 | -1.05% |
| 2025-06-13 | 59.92 | 61.51 | 58.10 | 58.26 | 41.59 | qfq | 4,547,571 | 270,311,646 | -2.71% |
| 2025-06-12 | 55.39 | 60.48 | 55.14 | 59.88 | 42.74 | qfq | 6,803,134 | 398,972,473 | 7.89% |
| 2025-06-11 | 54.19 | 55.93 | 53.96 | 55.50 | 39.62 | qfq | 2,934,927 | 162,007,194 | 2.21% |
| 2025-06-10 | 54.32 | 55.66 | 53.33 | 54.30 | 38.76 | qfq | 2,987,638 | 162,973,287 | -0.04% |
| 2025-06-09 | 54.61 | 55.75 | 53.70 | 54.32 | 38.77 | qfq | 2,984,249 | 163,139,127 | -1.09% |
| 2025-06-06 | 54.14 | 56.37 | 53.50 | 54.92 | 39.20 | qfq | 4,747,860 | 261,833,902 | 1.25% |
| 2025-06-05 | 52.53 | 55.38 | 52.19 | 54.24 | 38.72 | qfq | 5,138,649 | 277,584,069 | 3.24% |
| 2025-06-04 | 51.90 | 52.77 | 51.40 | 52.54 | 37.50 | qfq | 2,348,700 | 122,412,261 | -27.66% |
| 2025-06-03 | 73.51 | 73.83 | 71.61 | 72.63 | 36.90 | qfq | 1,744,184 | 126,485,808 | -0.94% |
| 2025-05-30 | 75.12 | 75.12 | 71.59 | 73.32 | 37.25 | qfq | 2,981,328 | 217,341,817 | -2.19% |
| 2025-05-29 | 74.40 | 77.00 | 74.40 | 74.96 | 38.09 | qfq | 2,118,800 | 159,371,129 | 2.18% |
| 2025-05-28 | 74.34 | 74.45 | 72.80 | 73.36 | 37.27 | qfq | 2,265,792 | 166,427,973 | 0.30% |
| 2025-05-27 | 75.84 | 75.84 | 72.63 | 73.14 | 37.16 | qfq | 3,844,928 | 283,059,464 | -3.67% |
| 2025-05-26 | 75.33 | 77.40 | 72.66 | 75.93 | 38.58 | qfq | 3,893,700 | 292,866,797 | 0.58% |
| 2025-05-23 | 76.04 | 78.30 | 74.37 | 75.49 | 38.36 | qfq | 4,067,946 | 310,648,618 | -0.28% |
| 2025-05-22 | 78.86 | 79.85 | 75.41 | 75.70 | 38.46 | qfq | 4,809,400 | 370,841,763 | -2.57% |
| 2025-05-21 | 79.00 | 82.97 | 77.17 | 77.70 | 39.48 | qfq | 6,113,423 | 484,412,327 | -4.46% |
| 2025-05-20 | 77.15 | 83.94 | 75.03 | 81.33 | 41.32 | qfq | 10,742,356 | 854,102,394 | 8.58% |
| 2025-05-19 | 73.50 | 75.78 | 69.80 | 74.90 | 38.06 | qfq | 6,973,886 | 507,739,992 | 1.90% |
| 2025-05-16 | 71.47 | 74.88 | 70.82 | 73.50 | 37.35 | qfq | 6,813,727 | 498,813,728 | 1.20% |
| 2025-05-15 | 72.11 | 75.00 | 71.10 | 72.63 | 36.90 | qfq | 6,799,408 | 494,610,892 | 3.80% |
| 2025-05-14 | 68.87 | 75.00 | 68.87 | 69.97 | 35.55 | qfq | 9,175,685 | 660,529,134 | 4.43% |
| 2025-05-13 | 67.53 | 70.99 | 65.61 | 67.00 | 34.04 | qfq | 5,737,506 | 391,052,864 | 1.21% |
| 2025-05-12 | 64.00 | 66.99 | 63.89 | 66.20 | 33.64 | qfq | 3,005,173 | 198,178,614 | 4.76% |
| 2025-05-09 | 63.32 | 64.86 | 63.12 | 63.19 | 32.11 | qfq | 1,554,973 | 99,291,388 | -0.14% |
| 2025-05-08 | 62.01 | 63.49 | 62.01 | 63.28 | 32.15 | qfq | 1,230,787 | 77,505,740 | 1.43% |
| 2025-05-07 | 63.73 | 63.90 | 61.59 | 62.39 | 31.70 | qfq | 1,791,900 | 112,640,980 | -0.14% |
| 2025-05-06 | 61.00 | 62.90 | 60.55 | 62.48 | 31.75 | qfq | 1,736,977 | 107,772,344 | 3.14% |
| 2025-04-30 | 60.63 | 61.78 | 60.50 | 60.58 | 30.78 | qfq | 1,309,123 | 79,733,091 | 0.02% |
| 2025-04-29 | 59.88 | 61.15 | 59.59 | 60.57 | 30.78 | qfq | 1,692,800 | 101,956,686 | 1.49% |
| 2025-04-28 | 60.40 | 60.95 | 59.31 | 59.68 | 30.32 | qfq | 1,269,600 | 76,100,048 | -1.91% |
| 2025-04-25 | 57.35 | 61.18 | 57.35 | 60.84 | 30.91 | qfq | 2,479,223 | 148,813,982 | 5.83% |
| 2025-04-24 | 58.36 | 59.30 | 57.35 | 57.49 | 29.21 | qfq | 1,054,800 | 61,408,085 | -1.64% |
| 2025-04-23 | 58.10 | 59.48 | 57.90 | 58.45 | 29.70 | qfq | 1,348,300 | 79,120,467 | 1.90% |
| 2025-04-22 | 57.29 | 57.83 | 56.82 | 57.36 | 29.14 | qfq | 690,800 | 39,515,713 | 0.10% |
| 2025-04-21 | 57.21 | 57.66 | 56.80 | 57.30 | 29.11 | qfq | 922,000 | 52,749,977 | -0.16% |
| 2025-04-18 | 57.56 | 58.35 | 57.01 | 57.39 | 29.16 | qfq | 1,033,200 | 59,578,794 | 0.33% |
| 2025-04-17 | 56.48 | 57.67 | 55.68 | 57.20 | 29.06 | qfq | 1,049,800 | 59,853,432 | 1.36% |
| 2025-04-16 | 58.79 | 58.80 | 55.70 | 56.43 | 28.67 | qfq | 2,294,100 | 130,828,645 | -5.97% |
| 2025-04-15 | 58.29 | 61.25 | 57.52 | 60.01 | 30.49 | qfq | 2,093,014 | 124,016,377 | 3.02% |
| 2025-04-14 | 56.80 | 59.20 | 56.02 | 58.25 | 29.60 | qfq | 2,604,679 | 150,417,618 | 5.54% |
| 2025-04-11 | 54.50 | 55.80 | 53.90 | 55.19 | 28.04 | qfq | 1,642,500 | 90,684,020 | 0.51% |
| 2025-04-10 | 55.90 | 56.58 | 53.86 | 54.91 | 27.90 | qfq | 3,011,528 | 166,484,007 | 4.21% |
| 2025-04-09 | 50.00 | 53.31 | 45.00 | 52.69 | 26.77 | qfq | 3,494,700 | 171,939,885 | 1.27% |
| 2025-04-08 | 52.21 | 54.96 | 50.15 | 52.03 | 26.44 | qfq | 3,615,991 | 187,731,882 | -2.02% |
| 2025-04-07 | 60.90 | 62.31 | 53.10 | 53.10 | 26.98 | qfq | 3,839,300 | 215,762,205 | -20.01% |
| 2025-04-03 | 67.95 | 69.20 | 65.85 | 66.38 | 33.73 | qfq | 3,262,551 | 219,362,923 | -4.06% |
| 2025-04-02 | 68.05 | 69.96 | 67.19 | 69.19 | 35.16 | qfq | 4,013,592 | 276,991,896 | 2.16% |
| 2025-04-01 | 65.58 | 68.26 | 65.58 | 67.73 | 34.41 | qfq | 3,798,500 | 256,329,120 | 3.09% |
| 2025-03-31 | 64.00 | 66.50 | 63.20 | 65.70 | 33.38 | qfq | 2,746,806 | 179,442,976 | 1.86% |
| 2025-03-28 | 63.98 | 65.28 | 63.50 | 64.50 | 32.77 | qfq | 1,837,900 | 118,183,773 | 0.72% |
| 2025-03-27 | 64.90 | 65.49 | 63.63 | 64.04 | 32.54 | qfq | 1,467,500 | 94,449,568 | -1.48% |
| 2025-03-26 | 65.20 | 65.63 | 64.04 | 65.00 | 33.03 | qfq | 1,895,621 | 123,044,865 | -0.44% |
| 2025-03-25 | 63.96 | 66.99 | 63.52 | 65.29 | 33.17 | qfq | 3,807,334 | 250,505,976 | 1.57% |
| 2025-03-24 | 63.10 | 65.40 | 62.68 | 64.28 | 32.66 | qfq | 2,013,821 | 128,446,508 | 2.18% |
| 2025-03-21 | 64.38 | 65.12 | 62.84 | 62.91 | 31.96 | qfq | 1,661,821 | 106,028,870 | -3.02% |
| 2025-03-20 | 64.83 | 65.80 | 64.40 | 64.87 | 32.96 | qfq | 1,839,468 | 120,007,580 | -0.38% |
| 2025-03-19 | 64.69 | 65.61 | 64.12 | 65.12 | 33.09 | qfq | 1,801,128 | 116,871,909 | 0.48% |
| 2025-03-18 | 64.10 | 65.27 | 63.90 | 64.81 | 32.93 | qfq | 2,178,890 | 140,805,063 | 0.87% |
| 2025-03-17 | 63.08 | 64.89 | 63.08 | 64.25 | 32.65 | qfq | 2,381,178 | 152,847,480 | 2.07% |
| 2025-03-14 | 62.12 | 62.95 | 61.80 | 62.95 | 31.99 | qfq | 1,290,006 | 80,738,344 | 0.70% |
| 2025-03-13 | 63.41 | 63.85 | 61.70 | 62.51 | 31.76 | qfq | 1,723,842 | 107,710,041 | -1.61% |
| 2025-03-12 | 63.50 | 64.23 | 63.10 | 63.53 | 32.28 | qfq | 1,590,792 | 101,317,866 | -0.08% |
| 2025-03-11 | 62.80 | 63.79 | 62.26 | 63.58 | 32.31 | qfq | 1,489,518 | 93,792,493 | -0.05% |
| 2025-03-10 | 63.44 | 63.65 | 62.86 | 63.61 | 32.32 | qfq | 1,327,600 | 83,958,612 | 0.03% |
| 2025-03-07 | 63.61 | 65.49 | 63.10 | 63.59 | 32.31 | qfq | 2,294,300 | 147,404,187 | -0.64% |
| 2025-03-06 | 64.18 | 64.45 | 63.43 | 64.00 | 32.52 | qfq | 2,100,379 | 134,300,028 | 0.36% |
| 2025-03-05 | 62.70 | 65.58 | 62.33 | 63.77 | 32.40 | qfq | 3,020,247 | 194,557,132 | 1.89% |
| 2025-03-04 | 61.70 | 62.61 | 61.50 | 62.59 | 31.80 | qfq | 1,334,066 | 82,920,316 | 1.05% |
| 2025-03-03 | 62.33 | 63.27 | 61.44 | 61.94 | 31.47 | qfq | 2,066,700 | 128,807,094 | -0.47% |
| 2025-02-28 | 65.50 | 65.77 | 62.02 | 62.23 | 31.62 | qfq | 2,474,300 | 156,826,626 | -5.14% |
| 2025-02-27 | 66.50 | 67.20 | 64.38 | 65.60 | 33.33 | qfq | 2,219,544 | 145,585,832 | -0.61% |
| 2025-02-26 | 66.50 | 66.68 | 65.10 | 66.00 | 33.53 | qfq | 2,327,574 | 153,101,865 | 0.40% |
| 2025-02-25 | 64.45 | 66.76 | 64.21 | 65.74 | 33.40 | qfq | 2,788,400 | 183,620,365 | 0.37% |
| 2025-02-24 | 65.00 | 66.48 | 64.08 | 65.50 | 33.28 | qfq | 2,829,544 | 185,353,874 | 1.24% |
| 2025-02-21 | 64.88 | 65.00 | 64.04 | 64.70 | 32.87 | qfq | 2,592,500 | 167,476,840 | 1.03% |
| 2025-02-20 | 62.99 | 64.59 | 62.50 | 64.04 | 32.54 | qfq | 2,519,500 | 160,302,960 | 1.35% |
| 2025-02-19 | 62.00 | 63.19 | 61.87 | 63.19 | 32.11 | qfq | 1,899,179 | 119,032,407 | 2.13% |
| 2025-02-18 | 64.81 | 65.14 | 61.70 | 61.87 | 31.44 | qfq | 2,762,123 | 174,684,907 | -5.11% |
| 2025-02-17 | 64.81 | 65.84 | 64.60 | 65.20 | 33.13 | qfq | 2,358,323 | 153,820,395 | -0.70% |
| 2025-02-14 | 63.97 | 66.68 | 63.07 | 65.66 | 33.36 | qfq | 3,553,228 | 231,775,747 | 2.13% |
| 2025-02-13 | 66.80 | 67.00 | 64.24 | 64.29 | 32.67 | qfq | 3,026,580 | 197,034,124 | -3.56% |
| 2025-02-12 | 66.66 | 68.50 | 65.31 | 66.66 | 33.87 | qfq | 4,578,436 | 304,655,220 | 3.54% |
| 2025-02-11 | 64.21 | 65.28 | 63.76 | 64.38 | 32.71 | qfq | 2,769,700 | 178,875,912 | 0.17% |
| 2025-02-10 | 64.50 | 64.98 | 63.55 | 64.27 | 32.66 | qfq | 3,974,704 | 254,790,831 | -3.63% |
| 2025-02-07 | 64.34 | 67.88 | 64.34 | 66.69 | 33.89 | qfq | 3,684,736 | 244,189,543 | 2.88% |
| 2025-02-06 | 63.38 | 64.82 | 63.19 | 64.82 | 32.94 | qfq | 2,510,320 | 161,313,470 | 2.01% |
| 2025-02-05 | 61.52 | 64.89 | 61.52 | 63.54 | 32.28 | qfq | 2,916,722 | 184,992,813 | 4.68% |
| 2025-01-27 | 63.60 | 63.99 | 60.70 | 60.70 | 30.84 | qfq | 1,974,200 | 122,543,102 | -4.18% |
| 2025-01-24 | 61.82 | 64.00 | 61.60 | 63.35 | 32.19 | qfq | 2,207,292 | 138,852,554 | 2.28% |
| 2025-01-23 | 63.00 | 63.80 | 61.88 | 61.94 | 31.47 | qfq | 1,977,600 | 124,521,588 | -0.80% |
| 2025-01-22 | 63.63 | 63.87 | 62.10 | 62.44 | 31.73 | qfq | 1,545,500 | 97,390,159 | -2.51% |
| 2025-01-21 | 63.71 | 64.30 | 62.86 | 64.05 | 32.54 | qfq | 1,676,121 | 106,584,110 | 0.11% |
| 2025-01-20 | 62.89 | 64.22 | 62.40 | 63.98 | 32.51 | qfq | 1,965,151 | 124,446,799 | 2.32% |
| 2025-01-17 | 62.61 | 63.20 | 61.96 | 62.53 | 31.77 | qfq | 1,799,321 | 112,290,621 | -1.37% |
| 2025-01-16 | 64.64 | 65.95 | 63.00 | 63.40 | 32.21 | qfq | 2,455,776 | 158,017,899 | 1.81% |
| 2025-01-15 | 63.49 | 64.66 | 61.91 | 62.27 | 31.64 | qfq | 1,849,730 | 116,409,072 | -2.70% |
| 2025-01-14 | 61.47 | 64.00 | 61.18 | 64.00 | 32.52 | qfq | 2,445,221 | 153,692,482 | 4.13% |
| 2025-01-13 | 61.55 | 62.40 | 60.51 | 61.46 | 31.23 | qfq | 1,952,331 | 119,577,462 | -2.32% |
| 2025-01-10 | 62.20 | 64.93 | 61.18 | 62.92 | 31.97 | qfq | 3,097,841 | 195,504,278 | 1.85% |
| 2025-01-09 | 61.39 | 63.08 | 61.29 | 61.78 | 31.39 | qfq | 1,700,700 | 105,796,582 | -1.22% |
| 2025-01-08 | 63.11 | 63.55 | 59.61 | 62.54 | 31.78 | qfq | 2,506,210 | 154,842,228 | -1.84% |
| 2025-01-07 | 61.25 | 63.71 | 61.05 | 63.71 | 32.37 | qfq | 2,317,900 | 144,821,219 | 3.51% |
| 2025-01-06 | 62.42 | 64.72 | 59.08 | 61.55 | 31.27 | qfq | 2,471,900 | 153,812,655 | -2.30% |
| 2025-01-03 | 67.63 | 68.50 | 62.88 | 63.00 | 32.01 | qfq | 3,276,900 | 214,107,946 | -5.60% |
| 2025-01-02 | 68.20 | 70.85 | 65.84 | 66.74 | 33.91 | qfq | 3,473,468 | 238,357,892 | -2.20% |
| 2024-12-31 | 69.88 | 71.28 | 67.91 | 68.24 | 34.67 | qfq | 3,244,228 | 224,998,589 | -2.44% |
| 2024-12-30 | 69.17 | 71.30 | 66.88 | 69.95 | 35.54 | qfq | 4,843,270 | 337,658,017 | 1.13% |
| 2024-12-27 | 67.50 | 70.74 | 66.51 | 69.17 | 35.15 | qfq | 4,351,710 | 300,833,212 | 3.10% |
| 2024-12-26 | 65.00 | 67.30 | 64.10 | 67.09 | 34.09 | qfq | 2,019,472 | 134,349,095 | 3.31% |
| 2024-12-25 | 65.29 | 66.31 | 63.01 | 64.94 | 33.00 | qfq | 1,681,668 | 108,893,081 | -0.70% |
| 2024-12-24 | 64.64 | 65.83 | 63.50 | 65.40 | 33.23 | qfq | 1,673,892 | 108,324,959 | 0.69% |
| 2024-12-23 | 67.73 | 68.99 | 64.00 | 64.95 | 33.00 | qfq | 2,272,200 | 151,232,801 | -4.15% |
| 2024-12-20 | 67.13 | 69.85 | 66.80 | 67.76 | 34.43 | qfq | 3,129,892 | 214,405,823 | 0.55% |
| 2024-12-19 | 62.88 | 68.41 | 62.60 | 67.39 | 34.24 | qfq | 3,053,333 | 202,819,564 | 5.66% |
| 2024-12-18 | 63.20 | 64.87 | 61.51 | 63.78 | 32.41 | qfq | 1,427,551 | 90,745,341 | 1.90% |
| 2024-12-17 | 64.84 | 65.13 | 62.20 | 62.59 | 31.80 | qfq | 1,540,000 | 97,599,562 | -3.78% |
| 2024-12-16 | 66.85 | 67.30 | 64.48 | 65.05 | 33.05 | qfq | 1,440,728 | 94,548,335 | -2.46% |
| 2024-12-13 | 68.32 | 69.29 | 66.66 | 66.69 | 33.89 | qfq | 2,068,600 | 140,161,301 | -3.50% |
| 2024-12-12 | 68.88 | 71.34 | 68.30 | 69.11 | 35.11 | qfq | 3,331,966 | 232,336,134 | 1.30% |
| 2024-12-11 | 66.91 | 68.30 | 65.60 | 68.22 | 34.66 | qfq | 2,492,154 | 167,444,740 | 1.90% |
| 2024-12-10 | 69.02 | 70.00 | 66.58 | 66.95 | 34.02 | qfq | 3,367,222 | 229,838,255 | -1.46% |
| 2024-12-09 | 65.20 | 67.98 | 64.59 | 67.94 | 34.52 | qfq | 3,078,995 | 205,891,565 | 3.57% |
| 2024-12-06 | 65.20 | 65.80 | 64.35 | 65.60 | 33.33 | qfq | 1,720,539 | 112,168,847 | 0.06% |
| 2024-12-05 | 63.87 | 66.09 | 63.30 | 65.56 | 33.31 | qfq | 2,009,739 | 130,607,069 | 2.69% |
| 2024-12-04 | 64.33 | 65.16 | 63.70 | 63.84 | 32.44 | qfq | 1,574,800 | 101,332,256 | -0.81% |
| 2024-12-03 | 64.80 | 64.93 | 63.40 | 64.36 | 32.70 | qfq | 1,424,592 | 91,607,794 | -0.76% |
| 2024-12-02 | 64.33 | 65.28 | 63.90 | 64.85 | 32.95 | qfq | 1,581,046 | 102,420,603 | 1.34% |
| 2024-11-29 | 63.15 | 64.67 | 62.21 | 63.99 | 32.51 | qfq | 1,696,134 | 107,760,457 | 1.09% |
| 2024-11-28 | 65.49 | 65.69 | 63.25 | 63.30 | 32.16 | qfq | 1,953,482 | 125,236,969 | -3.37% |
| 2024-11-27 | 64.08 | 65.51 | 61.80 | 65.51 | 33.29 | qfq | 2,169,218 | 137,843,006 | 1.41% |
| 2024-11-26 | 67.40 | 69.25 | 63.99 | 64.60 | 32.82 | qfq | 2,593,913 | 172,807,763 | -4.15% |
| 2024-11-25 | 66.28 | 67.40 | 65.03 | 67.40 | 34.25 | qfq | 2,301,242 | 152,239,250 | 2.62% |
| 2024-11-22 | 69.27 | 70.36 | 65.59 | 65.68 | 33.37 | qfq | 3,402,223 | 231,798,116 | -6.17% |
| 2024-11-21 | 70.55 | 71.27 | 69.00 | 70.00 | 35.57 | qfq | 3,661,248 | 256,255,931 | -1.13% |
| 2024-11-20 | 67.67 | 71.28 | 67.67 | 70.80 | 35.97 | qfq | 5,560,876 | 389,623,212 | 5.69% |
| 2024-11-19 | 64.01 | 67.30 | 63.95 | 66.99 | 34.04 | qfq | 2,495,146 | 163,665,110 | 5.35% |
| 2024-11-18 | 68.02 | 69.42 | 63.00 | 63.59 | 32.31 | qfq | 2,640,634 | 171,830,271 | -5.68% |
| 2024-11-15 | 66.97 | 69.81 | 66.94 | 67.42 | 34.26 | qfq | 3,122,157 | 213,324,440 | 1.20% |
| 2024-11-14 | 68.23 | 69.00 | 66.58 | 66.62 | 33.85 | qfq | 1,961,029 | 132,964,118 | -3.45% |
| 2024-11-13 | 69.99 | 69.99 | 67.00 | 69.00 | 35.06 | qfq | 2,606,020 | 178,418,377 | -1.85% |
| 2024-11-12 | 68.87 | 72.07 | 67.85 | 70.30 | 35.72 | qfq | 4,487,561 | 312,958,122 | 1.93% |
| 2024-11-11 | 66.62 | 69.66 | 66.02 | 68.97 | 35.04 | qfq | 3,184,990 | 217,548,336 | 3.51% |
| 2024-11-08 | 65.79 | 67.58 | 65.79 | 66.63 | 33.85 | qfq | 2,884,139 | 193,068,000 | 1.11% |
| 2024-11-07 | 64.88 | 65.99 | 64.30 | 65.90 | 33.48 | qfq | 1,806,462 | 117,768,491 | 0.64% |
| 2024-11-06 | 65.58 | 66.92 | 65.07 | 65.48 | 33.27 | qfq | 2,496,039 | 164,719,375 | -0.43% |
| 2024-11-05 | 63.83 | 66.38 | 63.26 | 65.76 | 33.41 | qfq | 2,535,539 | 165,331,161 | 3.02% |
| 2024-11-04 | 61.00 | 64.48 | 60.40 | 63.83 | 32.43 | qfq | 2,399,326 | 151,064,558 | 1.00% |
| 2024-11-01 | 69.00 | 69.01 | 62.70 | 63.20 | 32.11 | qfq | 4,270,266 | 280,523,257 | -8.58% |
| 2024-10-31 | 72.50 | 72.83 | 68.50 | 69.13 | 35.13 | qfq | 6,183,295 | 430,899,008 | -5.61% |
| 2024-10-30 | 72.00 | 75.03 | 69.31 | 73.24 | 37.21 | qfq | 6,834,388 | 496,446,569 | 5.08% |
| 2024-10-29 | 73.00 | 74.74 | 69.68 | 69.70 | 35.41 | qfq | 5,014,439 | 361,407,073 | -3.33% |
| 2024-10-28 | 72.27 | 72.50 | 69.69 | 72.10 | 36.63 | qfq | 4,364,889 | 311,656,243 | 4.37% |
| 2024-10-25 | 68.48 | 70.20 | 67.36 | 69.08 | 35.10 | qfq | 3,157,805 | 217,135,246 | 1.26% |
| 2024-10-24 | 70.00 | 70.50 | 67.80 | 68.22 | 34.66 | qfq | 3,463,407 | 237,380,060 | -3.33% |
| 2024-10-23 | 72.20 | 74.25 | 70.37 | 70.57 | 35.86 | qfq | 2,424,933 | 175,593,947 | -3.93% |
| 2024-10-22 | 75.73 | 77.00 | 72.68 | 73.46 | 37.33 | qfq | 3,163,381 | 236,689,270 | -6.73% |
| 2024-10-21 | 73.58 | 80.06 | 73.00 | 78.76 | 40.02 | qfq | 4,699,799 | 359,030,050 | 5.32% |
| 2024-10-18 | 72.38 | 75.99 | 71.12 | 74.78 | 38.00 | qfq | 4,154,234 | 307,158,089 | 1.07% |
| 2024-10-17 | 68.82 | 74.61 | 68.82 | 73.99 | 37.59 | qfq | 3,979,126 | 287,952,533 | 7.54% |
| 2024-10-16 | 67.80 | 71.20 | 67.80 | 68.80 | 34.96 | qfq | 1,994,809 | 137,848,837 | -3.52% |
| 2024-10-15 | 71.88 | 75.00 | 69.50 | 71.31 | 36.23 | qfq | 3,749,065 | 273,292,296 | 2.63% |
| 2024-10-14 | 65.50 | 70.00 | 65.29 | 69.48 | 35.30 | qfq | 1,870,573 | 127,075,937 | 3.75% |
| 2024-10-11 | 68.00 | 70.67 | 64.50 | 66.97 | 34.03 | qfq | 1,787,566 | 121,747,041 | -3.36% |
| 2024-10-10 | 70.24 | 71.49 | 67.56 | 69.30 | 35.21 | qfq | 1,772,126 | 123,624,628 | 0.43% |
| 2024-10-09 | 76.00 | 77.00 | 68.88 | 69.00 | 35.06 | qfq | 3,330,915 | 243,894,955 | -16.19% |
| 2024-10-08 | 87.80 | 87.80 | 75.00 | 82.33 | 41.83 | qfq | 5,072,391 | 406,592,853 | 11.56% |
| 2024-09-30 | 66.90 | 75.50 | 64.68 | 73.80 | 37.50 | qfq | 4,115,315 | 287,702,256 | 14.67% |
| 2024-09-27 | 61.30 | 65.00 | 61.28 | 64.36 | 32.70 | qfq | 2,980,259 | 187,703,991 | 6.96% |
| 2024-09-26 | 58.96 | 60.36 | 58.00 | 60.17 | 30.57 | qfq | 1,943,403 | 115,295,971 | 1.40% |
| 2024-09-25 | 58.87 | 60.83 | 58.53 | 59.34 | 30.15 | qfq | 1,920,524 | 114,667,926 | 1.09% |
| 2024-09-24 | 57.51 | 58.88 | 55.78 | 58.70 | 29.83 | qfq | 1,737,807 | 100,102,322 | 2.89% |
| 2024-09-23 | 58.00 | 59.28 | 57.00 | 57.05 | 28.99 | qfq | 1,205,078 | 69,790,699 | -2.65% |
| 2024-09-20 | 57.10 | 59.18 | 56.60 | 58.60 | 29.77 | qfq | 1,671,778 | 96,525,594 | 3.24% |
| 2024-09-19 | 56.90 | 57.39 | 56.25 | 56.76 | 28.84 | qfq | 1,035,961 | 58,952,309 | 0.35% |
| 2024-09-18 | 57.40 | 57.40 | 56.01 | 56.56 | 28.74 | qfq | 740,956 | 41,981,878 | -0.96% |
| 2024-09-13 | 58.69 | 58.99 | 57.08 | 57.11 | 29.02 | qfq | 910,484 | 52,723,476 | -2.46% |
| 2024-09-12 | 59.25 | 59.87 | 58.55 | 58.55 | 29.75 | qfq | 947,300 | 55,982,059 | -0.98% |
| 2024-09-11 | 61.39 | 61.39 | 58.70 | 59.13 | 30.04 | qfq | 1,267,001 | 75,530,699 | -3.21% |
| 2024-09-10 | 60.90 | 61.50 | 59.40 | 61.09 | 31.04 | qfq | 1,129,434 | 68,223,072 | 0.33% |
| 2024-09-09 | 60.00 | 61.12 | 59.82 | 60.89 | 30.94 | qfq | 877,339 | 53,170,672 | -0.67% |
| 2024-09-06 | 63.51 | 63.59 | 61.08 | 61.30 | 31.15 | qfq | 1,739,605 | 108,060,465 | -3.01% |
| 2024-09-05 | 63.80 | 63.86 | 62.41 | 63.20 | 32.11 | qfq | 1,532,501 | 96,629,266 | -0.52% |
| 2024-09-04 | 66.80 | 66.80 | 62.90 | 63.53 | 32.28 | qfq | 2,498,943 | 160,187,185 | -5.32% |
| 2024-09-03 | 66.72 | 67.97 | 66.00 | 67.10 | 34.09 | qfq | 2,078,064 | 139,034,860 | -0.42% |
| 2024-09-02 | 68.90 | 71.75 | 67.14 | 67.38 | 34.24 | qfq | 3,952,710 | 274,971,229 | -4.15% |
| 2024-08-30 | 70.77 | 75.00 | 69.52 | 70.30 | 35.72 | qfq | 5,634,230 | 404,992,934 | 3.23% |
| 2024-08-29 | 64.88 | 69.50 | 64.25 | 68.10 | 34.60 | qfq | 4,123,901 | 276,865,197 | 4.40% |
| 2024-08-28 | 63.90 | 66.00 | 62.38 | 65.23 | 33.14 | qfq | 2,733,476 | 175,027,170 | 0.52% |
| 2024-08-27 | 67.22 | 69.11 | 64.30 | 64.89 | 32.97 | qfq | 3,374,703 | 224,094,129 | -4.53% |
| 2024-08-26 | 67.50 | 70.80 | 66.33 | 67.97 | 34.54 | qfq | 4,961,903 | 339,815,889 | 3.02% |
| 2024-08-23 | 58.82 | 69.48 | 56.59 | 65.98 | 33.52 | qfq | 5,026,644 | 316,135,317 | 11.58% |
| 2024-08-22 | 60.90 | 62.39 | 58.30 | 59.13 | 30.04 | qfq | 2,235,682 | 134,055,491 | -3.18% |
| 2024-08-21 | 57.70 | 65.46 | 57.66 | 61.07 | 31.03 | qfq | 3,049,854 | 186,971,784 | 5.91% |
| 2024-08-20 | 61.01 | 61.29 | 57.30 | 57.66 | 29.30 | qfq | 1,709,361 | 100,866,512 | -5.48% |
| 2024-08-19 | 59.57 | 61.37 | 57.60 | 61.00 | 30.99 | qfq | 2,264,566 | 134,841,031 | 2.40% |
| 2024-08-16 | 57.81 | 60.19 | 57.81 | 59.57 | 30.27 | qfq | 2,112,208 | 125,315,987 | 3.06% |
| 2024-08-15 | 57.05 | 58.99 | 57.02 | 57.80 | 29.37 | qfq | 1,239,318 | 71,644,710 | -0.41% |
| 2024-08-14 | 57.44 | 59.59 | 57.20 | 58.04 | 29.49 | qfq | 1,251,939 | 72,752,922 | 1.47% |
| 2024-08-13 | 56.19 | 57.23 | 55.92 | 57.20 | 29.06 | qfq | 584,292 | 33,105,468 | 1.82% |
| 2024-08-12 | 56.60 | 57.29 | 55.64 | 56.18 | 28.55 | qfq | 555,759 | 31,341,033 | -1.63% |
| 2024-08-09 | 57.40 | 58.17 | 57.01 | 57.11 | 29.02 | qfq | 559,200 | 32,084,519 | 0.30% |
| 2024-08-08 | 58.06 | 58.20 | 56.26 | 56.94 | 28.93 | qfq | 769,978 | 43,947,020 | -2.55% |
| 2024-08-07 | 57.71 | 59.00 | 57.46 | 58.43 | 29.69 | qfq | 740,936 | 43,199,700 | 0.79% |
| 2024-08-06 | 57.74 | 59.03 | 56.85 | 57.97 | 29.45 | qfq | 745,948 | 42,978,506 | 1.42% |
| 2024-08-05 | 59.93 | 60.88 | 57.04 | 57.16 | 29.04 | qfq | 1,234,970 | 72,702,012 | -5.77% |
| 2024-08-02 | 62.09 | 62.70 | 60.39 | 60.66 | 30.82 | qfq | 1,007,915 | 61,851,327 | -3.33% |
| 2024-08-01 | 64.13 | 64.38 | 62.70 | 62.75 | 31.88 | qfq | 1,018,265 | 64,338,746 | -1.06% |
| 2024-07-31 | 61.39 | 63.63 | 60.70 | 63.42 | 32.22 | qfq | 1,459,577 | 91,559,828 | 3.17% |
| 2024-07-30 | 61.14 | 61.94 | 60.67 | 61.47 | 31.23 | qfq | 787,191 | 48,281,554 | -0.37% |
| 2024-07-29 | 61.88 | 61.95 | 60.48 | 61.70 | 31.35 | qfq | 936,502 | 57,321,249 | 0.05% |
| 2024-07-26 | 60.55 | 62.00 | 60.36 | 61.67 | 31.33 | qfq | 903,923 | 55,461,117 | 2.17% |
| 2024-07-25 | 60.37 | 62.00 | 60.10 | 60.36 | 30.67 | qfq | 786,006 | 47,717,346 | -1.24% |
| 2024-07-24 | 61.79 | 63.18 | 60.90 | 61.12 | 31.06 | qfq | 810,452 | 50,028,781 | -1.12% |
| 2024-07-23 | 63.80 | 63.97 | 61.81 | 61.81 | 31.41 | qfq | 867,000 | 54,265,945 | -3.12% |
| 2024-07-22 | 63.26 | 64.37 | 63.26 | 63.80 | 32.42 | qfq | 675,958 | 43,106,269 | 0.60% |
| 2024-07-19 | 61.60 | 64.13 | 61.56 | 63.42 | 32.22 | qfq | 1,053,683 | 66,787,093 | 1.47% |
| 2024-07-18 | 62.03 | 63.30 | 59.50 | 62.50 | 31.76 | qfq | 1,574,423 | 96,827,134 | -1.75% |
| 2024-07-17 | 66.50 | 67.00 | 63.50 | 63.61 | 32.32 | qfq | 1,687,671 | 109,343,791 | -5.36% |
| 2024-07-16 | 65.31 | 68.18 | 64.70 | 67.21 | 34.15 | qfq | 1,579,168 | 105,043,369 | 2.91% |
| 2024-07-15 | 66.81 | 67.48 | 65.06 | 65.31 | 33.18 | qfq | 949,658 | 62,423,314 | -2.25% |
| 2024-07-12 | 67.36 | 68.17 | 66.81 | 66.81 | 33.95 | qfq | 1,113,628 | 75,103,040 | -2.91% |
| 2024-07-11 | 68.38 | 69.36 | 67.45 | 68.81 | 34.96 | qfq | 1,627,770 | 111,438,216 | 1.64% |
| 2024-07-10 | 67.85 | 69.00 | 67.43 | 67.70 | 34.27 | qfq | 1,674,138 | 114,057,274 | -1.25% |
| 2024-07-09 | 64.42 | 68.57 | 63.50 | 68.56 | 34.70 | qfq | 2,176,360 | 145,269,228 | 6.28% |
| 2024-07-08 | 65.50 | 66.50 | 64.08 | 64.51 | 32.65 | qfq | 990,368 | 64,512,626 | -1.21% |
| 2024-07-05 | 63.70 | 66.15 | 62.40 | 65.30 | 33.05 | qfq | 1,199,546 | 77,764,395 | 1.30% |
| 2024-07-04 | 67.03 | 67.85 | 63.98 | 64.46 | 32.63 | qfq | 1,499,907 | 98,725,635 | -4.21% |
| 2024-07-03 | 68.80 | 69.39 | 66.18 | 67.29 | 34.06 | qfq | 1,250,834 | 84,399,946 | -2.49% |
| 2024-07-02 | 69.80 | 70.79 | 68.22 | 69.01 | 34.93 | qfq | 1,251,724 | 87,119,717 | -1.70% |
| 2024-07-01 | 69.84 | 70.98 | 68.04 | 70.20 | 35.53 | qfq | 1,814,303 | 125,862,928 | -0.54% |
| 2024-06-28 | 67.00 | 72.74 | 66.60 | 70.58 | 35.73 | qfq | 2,714,500 | 191,028,834 | 4.16% |
| 2024-06-27 | 68.60 | 71.24 | 67.34 | 67.76 | 34.30 | qfq | 2,024,110 | 140,648,104 | -1.57% |
| 2024-06-26 | 67.19 | 69.47 | 65.83 | 68.84 | 34.85 | qfq | 1,619,644 | 110,108,743 | 2.44% |
| 2024-06-25 | 70.04 | 70.80 | 66.30 | 67.20 | 34.02 | qfq | 2,154,513 | 146,731,802 | -4.56% |
| 2024-06-24 | 75.00 | 75.92 | 69.91 | 70.41 | 35.64 | qfq | 2,411,281 | 175,132,352 | -6.57% |
| 2024-06-21 | 73.98 | 76.42 | 71.00 | 75.36 | 38.15 | qfq | 2,724,334 | 200,965,798 | 1.78% |
| 2024-06-20 | 77.46 | 80.50 | 74.00 | 74.04 | 37.48 | qfq | 3,587,388 | 275,780,312 | -6.04% |
| 2024-06-19 | 77.78 | 81.66 | 76.25 | 78.80 | 39.89 | qfq | 3,856,778 | 302,489,741 | 1.29% |
| 2024-06-18 | 76.80 | 79.60 | 76.30 | 77.80 | 39.38 | qfq | 4,026,949 | 313,600,503 | 0.26% |
| 2024-06-17 | 72.98 | 78.88 | 72.80 | 77.60 | 39.28 | qfq | 4,522,980 | 344,892,080 | 5.16% |
| 2024-06-14 | 71.78 | 75.34 | 69.83 | 73.79 | 37.35 | qfq | 3,652,745 | 263,883,461 | 0.53% |
| 2024-06-13 | 71.58 | 75.50 | 71.58 | 73.40 | 37.15 | qfq | 3,883,624 | 287,892,539 | 0.85% |
| 2024-06-12 | 73.90 | 76.00 | 71.63 | 72.78 | 36.84 | qfq | 3,795,639 | 279,906,061 | 5.08% |
| 2024-06-11 | 70.10 | 70.10 | 63.01 | 69.26 | 35.06 | qfq | 2,805,800 | 188,507,847 | -3.62% |
| 2024-06-07 | 72.59 | 73.50 | 70.86 | 71.86 | 36.38 | qfq | 2,799,065 | 202,078,078 | 0.76% |
| 2024-06-06 | 70.83 | 72.56 | 70.00 | 71.32 | 36.10 | qfq | 3,297,685 | 234,440,064 | 2.13% |
| 2024-06-05 | 72.20 | 72.58 | 69.69 | 69.83 | 35.35 | qfq | 2,651,576 | 187,625,420 | -4.21% |
| 2024-06-04 | 77.06 | 77.59 | 71.73 | 72.90 | 36.90 | qfq | 4,599,346 | 338,275,490 | -8.39% |
| 2024-06-03 | 85.42 | 88.02 | 78.60 | 79.58 | 40.28 | qfq | 5,630,782 | 466,517,830 | -5.66% |
| 2024-05-31 | 84.51 | 93.59 | 82.50 | 84.35 | 42.70 | qfq | 6,563,277 | 571,491,788 | 4.46% |
| 2024-05-30 | 81.87 | 85.69 | 80.00 | 80.75 | 40.88 | qfq | 4,292,405 | 353,664,145 | -3.87% |
| 2024-05-29 | 79.12 | 88.20 | 76.66 | 84.00 | 42.52 | qfq | 6,358,103 | 528,241,613 | 4.57% |
| 2024-05-28 | 77.57 | 81.60 | 77.57 | 80.33 | 40.66 | qfq | 4,250,060 | 336,313,372 | 4.92% |
| 2024-05-27 | 78.01 | 79.86 | 72.61 | 76.56 | 38.75 | qfq | 3,696,838 | 286,149,813 | -1.31% |
| 2024-05-24 | 78.23 | 82.95 | 75.12 | 77.58 | 39.27 | qfq | 4,822,009 | 382,161,818 | -2.71% |
| 2024-05-23 | 81.00 | 87.60 | 79.08 | 79.74 | 40.36 | qfq | 7,627,168 | 633,490,271 | -0.41% |
| 2024-05-22 | 72.90 | 84.44 | 72.81 | 80.07 | 40.53 | qfq | 7,227,088 | 564,388,268 | 4.86% |
| 2024-05-21 | 69.00 | 79.77 | 68.40 | 76.36 | 38.65 | qfq | 7,097,111 | 521,074,245 | 14.52% |
| 2024-05-20 | 64.30 | 67.66 | 63.61 | 66.68 | 33.75 | qfq | 2,613,783 | 172,575,139 | 3.86% |
| 2024-05-17 | 63.73 | 64.26 | 62.51 | 64.20 | 32.50 | qfq | 1,408,004 | 89,499,792 | 0.49% |
| 2024-05-16 | 64.00 | 65.00 | 63.19 | 63.89 | 32.34 | qfq | 1,631,856 | 104,629,067 | 0.71% |
| 2024-05-15 | 64.37 | 66.13 | 63.40 | 63.44 | 32.11 | qfq | 2,045,378 | 131,284,044 | -4.46% |
| 2024-05-14 | 66.56 | 71.50 | 66.21 | 66.40 | 33.61 | qfq | 3,220,171 | 218,355,233 | 5.26% |
| 2024-05-13 | 64.60 | 65.17 | 62.99 | 63.08 | 31.93 | qfq | 1,582,884 | 101,332,092 | -1.56% |
| 2024-05-10 | 67.00 | 67.00 | 63.72 | 64.08 | 32.44 | qfq | 2,272,805 | 146,753,326 | -4.60% |
| 2024-05-09 | 68.31 | 69.40 | 66.68 | 67.17 | 34.00 | qfq | 3,114,048 | 210,515,564 | -3.92% |
| 2024-05-08 | 71.75 | 73.86 | 69.80 | 69.91 | 35.39 | qfq | 4,251,374 | 305,428,908 | 0.26% |
| 2024-05-07 | 70.72 | 70.96 | 67.80 | 69.73 | 35.30 | qfq | 2,166,401 | 150,276,763 | -0.49% |
| 2024-05-06 | 71.98 | 73.14 | 69.37 | 70.07 | 35.47 | qfq | 2,477,199 | 174,974,353 | 2.76% |
| 2024-04-30 | 69.00 | 71.90 | 68.00 | 68.19 | 34.52 | qfq | 2,342,554 | 162,904,937 | -1.17% |
| 2024-04-29 | 68.50 | 70.19 | 67.60 | 69.00 | 34.93 | qfq | 2,588,120 | 179,052,385 | 1.31% |
| 2024-04-26 | 63.68 | 69.80 | 63.59 | 68.11 | 34.48 | qfq | 2,993,679 | 201,848,871 | 4.74% |
| 2024-04-25 | 64.02 | 65.95 | 63.73 | 65.03 | 32.92 | qfq | 1,844,539 | 120,064,065 | 0.20% |
| 2024-04-24 | 61.20 | 64.90 | 61.12 | 64.90 | 32.85 | qfq | 2,156,159 | 136,578,506 | 4.85% |
| 2024-04-23 | 62.22 | 63.19 | 61.50 | 61.90 | 31.33 | qfq | 1,649,647 | 102,566,834 | 1.00% |
| 2024-04-22 | 64.49 | 64.99 | 61.18 | 61.29 | 31.02 | qfq | 2,296,310 | 143,168,826 | -6.37% |
| 2024-04-19 | 68.94 | 70.47 | 65.34 | 65.46 | 33.14 | qfq | 2,452,042 | 163,499,513 | -5.76% |
| 2024-04-18 | 69.74 | 72.37 | 67.40 | 69.46 | 35.16 | qfq | 2,913,330 | 203,209,195 | 0.42% |
| 2024-04-17 | 67.01 | 70.68 | 66.00 | 69.17 | 35.01 | qfq | 2,849,372 | 195,947,788 | 8.74% |
| 2024-04-16 | 73.84 | 73.84 | 62.23 | 63.61 | 32.20 | qfq | 3,038,303 | 201,384,186 | -15.34% |
| 2024-04-15 | 75.01 | 78.50 | 74.00 | 75.14 | 38.04 | qfq | 2,186,755 | 166,762,732 | -1.39% |
| 2024-04-12 | 75.25 | 77.68 | 74.50 | 76.20 | 38.57 | qfq | 2,031,538 | 154,895,157 | 1.28% |
| 2024-04-11 | 74.40 | 78.50 | 73.62 | 75.24 | 38.09 | qfq | 2,518,522 | 191,751,666 | 0.19% |
| 2024-04-10 | 78.83 | 79.33 | 74.34 | 75.10 | 38.02 | qfq | 2,772,184 | 211,035,453 | -5.33% |
| 2024-04-09 | 77.01 | 80.88 | 76.50 | 79.33 | 40.16 | qfq | 3,074,263 | 240,646,911 | 3.96% |
| 2024-04-08 | 87.60 | 87.60 | 75.86 | 76.31 | 38.63 | qfq | 4,503,794 | 359,610,647 | -16.78% |
| 2024-04-03 | 86.00 | 92.78 | 85.21 | 91.70 | 46.42 | qfq | 4,929,418 | 441,744,833 | 5.04% |
| 2024-04-02 | 87.58 | 91.00 | 85.70 | 87.30 | 44.19 | qfq | 3,965,715 | 349,558,156 | -1.41% |
| 2024-04-01 | 85.13 | 92.19 | 84.40 | 88.55 | 44.82 | qfq | 5,304,342 | 466,046,430 | 1.78% |
| 2024-03-29 | 79.10 | 90.93 | 76.45 | 87.00 | 44.04 | qfq | 5,222,413 | 430,752,042 | 9.82% |
| 2024-03-28 | 74.00 | 81.20 | 73.16 | 79.22 | 40.10 | qfq | 3,591,553 | 280,887,837 | 6.61% |
| 2024-03-27 | 79.77 | 79.81 | 73.60 | 74.31 | 37.62 | qfq | 3,007,179 | 228,254,018 | -7.92% |
| 2024-03-26 | 80.90 | 82.97 | 78.00 | 80.70 | 40.85 | qfq | 2,968,048 | 238,744,602 | -1.34% |
| 2024-03-25 | 87.90 | 88.70 | 80.10 | 81.80 | 41.41 | qfq | 3,848,951 | 323,868,160 | -7.67% |
| 2024-03-22 | 87.85 | 97.00 | 85.39 | 88.60 | 44.85 | qfq | 6,230,903 | 563,384,723 | 0.32% |
| 2024-03-21 | 86.51 | 91.15 | 84.01 | 88.32 | 44.71 | qfq | 5,474,916 | 478,086,531 | 0.54% |
| 2024-03-20 | 80.34 | 88.96 | 79.01 | 87.85 | 44.47 | qfq | 6,042,951 | 506,629,012 | 7.32% |
| 2024-03-19 | 82.00 | 91.50 | 81.50 | 81.86 | 41.44 | qfq | 6,279,490 | 537,118,730 | -3.46% |
| 2024-03-18 | 75.39 | 87.78 | 74.50 | 84.79 | 42.92 | qfq | 6,549,939 | 526,198,732 | 14.13% |
| 2024-03-15 | 71.80 | 74.85 | 70.15 | 74.29 | 37.61 | qfq | 3,687,703 | 270,912,681 | 4.28% |
| 2024-03-14 | 72.60 | 72.60 | 69.58 | 71.24 | 36.06 | qfq | 3,567,049 | 253,713,070 | -3.74% |
| 2024-03-13 | 77.00 | 77.43 | 72.06 | 74.01 | 37.46 | qfq | 3,918,496 | 290,050,496 | -3.13% |
| 2024-03-12 | 76.40 | 81.28 | 74.96 | 76.40 | 38.67 | qfq | 4,748,230 | 371,722,349 | 0.21% |
| 2024-03-11 | 73.50 | 77.50 | 71.84 | 76.24 | 38.59 | qfq | 4,983,910 | 372,900,580 | -3.22% |
| 2024-03-08 | 73.99 | 80.50 | 73.02 | 78.78 | 39.88 | qfq | 6,390,690 | 497,443,843 | 7.61% |
| 2024-03-07 | 79.95 | 81.68 | 73.00 | 73.21 | 37.06 | qfq | 6,763,839 | 522,325,948 | -12.29% |
| 2024-03-06 | 84.00 | 86.97 | 80.18 | 83.47 | 42.25 | qfq | 8,040,928 | 671,716,662 | -10.23% |
| 2024-03-05 | 76.16 | 93.60 | 74.50 | 92.98 | 47.07 | qfq | 9,292,511 | 800,701,474 | 19.21% |
| 2024-03-04 | 82.25 | 84.10 | 74.00 | 78.00 | 39.48 | qfq | 8,233,601 | 661,996,188 | 11.30% |
| 2024-03-01 | 62.00 | 70.08 | 62.00 | 70.08 | 35.47 | qfq | 3,045,962 | 205,404,343 | 20.00% |
| 2024-02-29 | 51.64 | 58.95 | 51.00 | 58.40 | 29.56 | qfq | 3,838,451 | 213,466,826 | 11.83% |
| 2024-02-28 | 56.56 | 58.67 | 52.14 | 52.22 | 26.43 | qfq | 4,145,327 | 229,977,588 | -9.78% |
| 2024-02-27 | 52.50 | 58.00 | 52.50 | 57.88 | 29.30 | qfq | 3,493,170 | 192,252,895 | 10.56% |
| 2024-02-26 | 48.34 | 53.37 | 47.66 | 52.35 | 26.50 | qfq | 3,346,857 | 169,334,317 | 7.36% |
| 2024-02-23 | 47.70 | 48.77 | 46.52 | 48.76 | 24.68 | qfq | 2,556,355 | 121,669,637 | 1.63% |
| 2024-02-22 | 45.00 | 49.50 | 44.72 | 47.98 | 24.29 | qfq | 3,402,309 | 159,757,767 | 7.07% |
| 2024-02-21 | 45.00 | 47.29 | 43.58 | 44.81 | 22.68 | qfq | 2,940,973 | 133,748,475 | 0.31% |
| 2024-02-20 | 41.41 | 45.29 | 40.32 | 44.67 | 22.61 | qfq | 2,684,291 | 114,722,665 | 7.85% |
| 2024-02-19 | 39.08 | 42.12 | 39.08 | 41.42 | 20.97 | qfq | 2,597,008 | 105,783,077 | 5.64% |
| 2024-02-08 | 35.88 | 39.50 | 32.85 | 39.21 | 19.85 | qfq | 3,009,035 | 107,776,383 | 10.23% |
| 2024-02-07 | 39.66 | 39.99 | 35.01 | 35.57 | 18.01 | qfq | 2,313,497 | 86,521,723 | -10.76% |
| 2024-02-06 | 38.00 | 41.68 | 36.10 | 39.86 | 20.18 | qfq | 1,743,742 | 67,024,914 | 2.49% |
| 2024-02-05 | 44.60 | 44.60 | 38.41 | 38.89 | 19.69 | qfq | 1,382,092 | 55,654,666 | -13.13% |
| 2024-02-02 | 47.49 | 48.45 | 43.21 | 44.77 | 22.66 | qfq | 1,132,000 | 51,667,438 | -5.31% |
| 2024-02-01 | 48.48 | 48.69 | 45.82 | 47.28 | 23.93 | qfq | 1,198,450 | 56,804,129 | -3.02% |
| 2024-01-31 | 53.00 | 53.40 | 48.48 | 48.75 | 24.68 | qfq | 1,232,143 | 61,965,410 | -7.79% |
| 2024-01-30 | 55.01 | 55.32 | 52.80 | 52.87 | 26.76 | qfq | 1,065,577 | 57,390,796 | -5.44% |
| 2024-01-29 | 58.19 | 59.11 | 55.54 | 55.91 | 28.30 | qfq | 1,261,754 | 72,266,320 | -2.14% |
| 2024-01-26 | 58.00 | 59.89 | 56.80 | 57.13 | 28.92 | qfq | 1,141,364 | 66,406,652 | -0.94% |
| 2024-01-25 | 56.80 | 58.12 | 55.37 | 57.67 | 29.19 | qfq | 1,009,513 | 57,686,207 | 1.69% |
| 2024-01-24 | 56.99 | 57.41 | 54.00 | 56.71 | 28.71 | qfq | 1,079,450 | 59,998,268 | 0.16% |
| 2024-01-23 | 57.28 | 58.26 | 56.22 | 56.62 | 28.66 | qfq | 711,269 | 40,574,317 | -1.01% |
| 2024-01-22 | 61.65 | 62.00 | 56.20 | 57.20 | 28.95 | qfq | 992,000 | 58,631,909 | -7.23% |
| 2024-01-19 | 62.86 | 64.77 | 61.50 | 61.66 | 31.21 | qfq | 699,435 | 43,859,487 | -2.61% |
| 2024-01-18 | 63.09 | 64.28 | 61.73 | 63.31 | 32.05 | qfq | 932,179 | 58,648,289 | -1.84% |
| 2024-01-17 | 66.45 | 66.54 | 64.10 | 64.50 | 32.65 | qfq | 635,550 | 41,156,055 | -2.93% |
| 2024-01-16 | 66.05 | 66.60 | 64.63 | 66.45 | 33.64 | qfq | 768,821 | 50,331,655 | 0.61% |
| 2024-01-15 | 66.93 | 67.44 | 65.60 | 66.05 | 33.43 | qfq | 670,721 | 44,436,096 | -1.31% |
| 2024-01-12 | 68.50 | 69.28 | 66.80 | 66.93 | 33.88 | qfq | 790,605 | 53,639,625 | -2.99% |
| 2024-01-11 | 66.10 | 69.20 | 66.08 | 68.99 | 34.92 | qfq | 1,070,654 | 73,045,067 | 3.67% |
| 2024-01-10 | 66.98 | 67.99 | 65.45 | 66.55 | 33.69 | qfq | 707,173 | 47,052,091 | -1.44% |
| 2024-01-09 | 67.87 | 69.45 | 66.71 | 67.52 | 34.18 | qfq | 1,069,802 | 72,710,453 | -0.41% |
| 2024-01-08 | 71.10 | 71.80 | 67.50 | 67.80 | 34.32 | qfq | 1,581,643 | 108,948,901 | -5.79% |
| 2024-01-05 | 73.01 | 76.05 | 70.70 | 71.97 | 36.43 | qfq | 1,636,066 | 119,558,101 | -0.73% |
| 2024-01-04 | 71.97 | 72.79 | 70.70 | 72.50 | 36.70 | qfq | 714,950 | 51,535,270 | 0.37% |
| 2024-01-03 | 74.99 | 75.14 | 71.15 | 72.23 | 36.56 | qfq | 1,181,352 | 85,850,506 | -3.98% |
| 2024-01-02 | 74.74 | 77.80 | 74.16 | 75.22 | 38.08 | qfq | 1,661,700 | 126,112,601 | -0.50% |
| 2023-12-29 | 71.40 | 76.31 | 71.12 | 75.60 | 38.27 | qfq | 1,955,983 | 145,638,555 | 4.93% |
| 2023-12-28 | 70.20 | 72.73 | 69.50 | 72.05 | 36.47 | qfq | 1,458,069 | 104,018,804 | 1.18% |
| 2023-12-27 | 71.00 | 71.50 | 68.99 | 71.21 | 36.05 | qfq | 1,399,993 | 97,795,529 | -0.25% |
| 2023-12-26 | 74.95 | 75.60 | 69.30 | 71.39 | 36.14 | qfq | 1,990,207 | 141,510,399 | -4.49% |
| 2023-12-25 | 74.44 | 75.96 | 73.23 | 74.75 | 37.84 | qfq | 1,318,233 | 98,283,042 | 0.25% |
| 2023-12-22 | 77.60 | 77.88 | 73.60 | 74.56 | 37.74 | qfq | 2,080,190 | 156,606,178 | -4.32% |
| 2023-12-21 | 78.01 | 80.50 | 76.55 | 77.93 | 39.45 | qfq | 2,063,650 | 161,477,388 | -3.02% |
| 2023-12-20 | 79.80 | 83.24 | 79.41 | 80.36 | 40.68 | qfq | 2,642,935 | 214,905,696 | 2.27% |
| 2023-12-19 | 74.26 | 79.27 | 74.26 | 78.58 | 39.78 | qfq | 2,018,610 | 156,778,893 | 5.21% |
| 2023-12-18 | 78.10 | 78.60 | 74.44 | 74.69 | 37.81 | qfq | 1,557,280 | 118,527,318 | -5.12% |
| 2023-12-15 | 78.00 | 81.68 | 77.70 | 78.72 | 39.85 | qfq | 1,637,268 | 129,456,117 | 1.38% |
| 2023-12-14 | 81.85 | 82.28 | 77.57 | 77.65 | 39.31 | qfq | 1,742,669 | 137,588,700 | -4.02% |
| 2023-12-13 | 83.88 | 84.21 | 80.23 | 80.90 | 40.95 | qfq | 1,586,190 | 129,257,013 | -1.59% |
| 2023-12-12 | 81.70 | 84.80 | 80.00 | 82.21 | 41.61 | qfq | 2,031,776 | 167,375,857 | 0.32% |
| 2023-12-11 | 76.49 | 82.58 | 75.36 | 81.95 | 41.48 | qfq | 3,579,294 | 286,954,500 | 7.80% |
| 2023-12-08 | 74.06 | 79.99 | 74.03 | 76.02 | 38.48 | qfq | 2,286,110 | 175,583,018 | 1.16% |
| 2023-12-07 | 76.78 | 78.93 | 73.65 | 75.15 | 38.04 | qfq | 2,201,719 | 167,221,919 | -3.55% |
| 2023-12-06 | 79.65 | 82.50 | 77.50 | 77.92 | 39.44 | qfq | 3,161,416 | 251,111,273 | -3.43% |
| 2023-12-05 | 74.75 | 83.88 | 74.01 | 80.69 | 40.84 | qfq | 4,650,153 | 367,335,349 | 7.96% |
| 2023-12-04 | 73.01 | 76.17 | 73.01 | 74.74 | 37.83 | qfq | 2,180,772 | 162,328,409 | 2.37% |
| 2023-12-01 | 72.81 | 73.79 | 71.15 | 73.01 | 36.96 | qfq | 1,309,459 | 95,079,318 | 0.29% |
| 2023-11-30 | 75.70 | 75.70 | 72.31 | 72.80 | 36.85 | qfq | 1,965,685 | 144,578,982 | -4.29% |
| 2023-11-29 | 78.24 | 78.96 | 75.18 | 76.06 | 38.50 | qfq | 1,906,105 | 146,696,131 | -3.81% |
| 2023-11-28 | 75.24 | 79.10 | 74.90 | 79.07 | 40.02 | qfq | 2,490,983 | 193,271,034 | 5.64% |
| 2023-11-27 | 74.96 | 75.99 | 74.00 | 74.85 | 37.89 | qfq | 1,400,469 | 104,747,994 | 0.39% |
| 2023-11-24 | 76.83 | 77.00 | 73.68 | 74.56 | 37.74 | qfq | 1,998,238 | 149,233,373 | -3.72% |
| 2023-11-23 | 76.88 | 78.37 | 76.01 | 77.44 | 39.20 | qfq | 1,757,600 | 135,882,957 | -1.16% |
| 2023-11-22 | 80.50 | 81.69 | 77.65 | 78.35 | 39.66 | qfq | 2,839,929 | 224,983,523 | -4.98% |
| 2023-11-21 | 91.00 | 91.00 | 81.90 | 82.46 | 41.74 | qfq | 3,682,151 | 316,623,167 | -10.47% |
| 2023-11-20 | 85.00 | 92.60 | 82.01 | 92.10 | 46.62 | qfq | 4,529,379 | 399,168,905 | 8.83% |
| 2023-11-17 | 84.32 | 86.52 | 82.00 | 84.63 | 42.84 | qfq | 2,490,813 | 210,704,030 | -0.14% |
| 2023-11-16 | 84.38 | 87.88 | 83.32 | 84.75 | 42.90 | qfq | 3,541,200 | 304,615,069 | -0.29% |
| 2023-11-15 | 86.00 | 86.50 | 82.90 | 85.00 | 43.03 | qfq | 3,354,169 | 282,790,380 | -1.79% |
| 2023-11-14 | 92.92 | 94.52 | 84.80 | 86.55 | 43.81 | qfq | 5,712,169 | 507,766,803 | -8.89% |
| 2023-11-13 | 90.99 | 100.10 | 90.99 | 95.00 | 48.09 | qfq | 6,179,158 | 588,303,985 | 8.32% |
| 2023-11-10 | 83.75 | 88.50 | 80.42 | 87.70 | 44.39 | qfq | 5,107,204 | 434,479,080 | 4.40% |
| 2023-11-09 | 83.61 | 93.00 | 81.69 | 84.00 | 42.52 | qfq | 6,256,841 | 534,245,090 | -2.83% |
| 2023-11-08 | 75.00 | 87.98 | 74.51 | 86.45 | 43.76 | qfq | 8,205,123 | 672,473,107 | 12.93% |
| 2023-11-07 | 73.35 | 81.08 | 70.61 | 76.55 | 38.75 | qfq | 7,383,721 | 553,552,395 | 6.76% |
| 2023-11-06 | 68.00 | 72.00 | 67.33 | 71.70 | 36.29 | qfq | 5,591,755 | 393,852,687 | 7.59% |
| 2023-11-03 | 65.00 | 68.38 | 63.05 | 66.64 | 33.73 | qfq | 5,002,962 | 328,658,018 | -0.55% |
| 2023-11-02 | 67.37 | 69.48 | 66.64 | 67.01 | 33.92 | qfq | 5,383,693 | 365,489,828 | 1.45% |
| 2023-11-01 | 69.00 | 69.86 | 65.65 | 66.05 | 33.43 | qfq | 5,143,868 | 346,297,111 | -5.88% |
| 2023-10-31 | 75.57 | 77.33 | 70.07 | 70.18 | 35.52 | qfq | 7,193,028 | 529,112,673 | -11.72% |
| 2023-10-30 | 86.97 | 94.99 | 78.22 | 79.50 | 40.24 | qfq | 8,847,969 | 746,284,524 | -17.20% |
| 2023-10-27 | 78.00 | 121.98 | 75.01 | 96.02 | 48.60 | qfq | 10,210,027 | 1,047,847,555 | 18.54% |
| 2023-10-26 | 72.00 | 89.94 | 71.10 | 81.00 | 41.00 | qfq | 9,452,106 | 759,012,323 | 0.53% |
| 2023-10-25 | 63.68 | 100.78 | 62.53 | 80.57 | 40.78 | qfq | 10,467,245 | 773,861,509 | 14.85% |