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
乖宝宠物301498.SZ
最近收盘价39.912026-07-17
最近交易日2026-07-17
成交量（股）6,584,300
成交额（元）267,385,271
日线记录705
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-26 | 2026-06-02 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-03 | 2025-09-10 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-28 | 2025-06-06 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-19 | 2024-11-26 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-04 | 2024-07-11 | cash_dividend | 0.17 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 705 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 | 40.94 | 42.09 | 39.73 | 39.91 | 39.91 | qfq | 6,584,300 | 267,385,271 | -2.66% |
| 2026-07-16 | 40.01 | 41.46 | 39.65 | 41.00 | 41.00 | qfq | 7,901,744 | 321,573,364 | 1.74% |
| 2026-07-15 | 37.02 | 40.90 | 36.54 | 40.30 | 40.30 | qfq | 8,798,077 | 349,343,976 | 8.89% |
| 2026-07-14 | 37.47 | 37.86 | 37.01 | 37.01 | 37.01 | qfq | 3,168,900 | 118,220,046 | -1.70% |
| 2026-07-13 | 38.84 | 39.10 | 37.47 | 37.65 | 37.65 | qfq | 3,187,900 | 121,182,714 | -3.61% |
| 2026-07-10 | 37.40 | 39.80 | 37.00 | 39.06 | 39.06 | qfq | 5,475,394 | 211,476,763 | 3.77% |
| 2026-07-09 | 38.20 | 38.58 | 37.01 | 37.64 | 37.64 | qfq | 4,747,600 | 178,617,959 | -3.24% |
| 2026-07-08 | 39.59 | 39.91 | 38.77 | 38.90 | 38.90 | qfq | 2,885,364 | 113,048,320 | -1.24% |
| 2026-07-07 | 40.82 | 40.89 | 39.39 | 39.39 | 39.39 | qfq | 2,801,106 | 111,819,580 | -3.10% |
| 2026-07-06 | 40.70 | 41.35 | 40.44 | 40.65 | 40.65 | qfq | 2,622,891 | 107,060,069 | -0.66% |
| 2026-07-03 | 40.95 | 41.49 | 40.41 | 40.92 | 40.92 | qfq | 2,895,000 | 118,436,491 | 0.07% |
| 2026-07-02 | 41.76 | 42.25 | 40.82 | 40.89 | 40.89 | qfq | 3,504,900 | 144,520,098 | -1.64% |
| 2026-07-01 | 40.41 | 41.88 | 40.19 | 41.57 | 41.57 | qfq | 4,583,667 | 189,301,520 | 2.41% |
| 2026-06-30 | 40.60 | 40.75 | 39.54 | 40.59 | 40.59 | qfq | 3,210,100 | 128,909,878 | -0.51% |
| 2026-06-29 | 38.42 | 41.23 | 37.21 | 40.80 | 40.80 | qfq | 6,648,990 | 264,443,142 | 6.17% |
| 2026-06-26 | 39.56 | 39.69 | 38.43 | 38.43 | 38.43 | qfq | 3,904,200 | 152,112,771 | -2.71% |
| 2026-06-25 | 39.78 | 39.99 | 38.83 | 39.50 | 39.50 | qfq | 3,842,631 | 151,412,757 | -1.00% |
| 2026-06-24 | 40.90 | 40.90 | 39.84 | 39.90 | 39.90 | qfq | 2,756,000 | 110,841,585 | -2.23% |
| 2026-06-23 | 40.90 | 42.11 | 40.53 | 40.81 | 40.81 | qfq | 4,208,500 | 174,277,474 | -0.75% |
| 2026-06-22 | 40.51 | 41.27 | 39.20 | 41.12 | 41.12 | qfq | 5,087,836 | 203,416,138 | 0.61% |
| 2026-06-18 | 41.00 | 41.48 | 40.41 | 40.87 | 40.87 | qfq | 2,636,500 | 107,714,116 | -0.32% |
| 2026-06-17 | 41.60 | 41.85 | 40.88 | 41.00 | 41.00 | qfq | 3,009,126 | 123,942,444 | -2.05% |
| 2026-06-16 | 41.86 | 41.94 | 41.08 | 41.86 | 41.86 | qfq | 2,615,480 | 108,595,543 | -0.24% |
| 2026-06-15 | 41.76 | 42.61 | 41.12 | 41.96 | 41.96 | qfq | 3,490,572 | 145,824,289 | 0.50% |
| 2026-06-12 | 40.65 | 42.66 | 40.27 | 41.75 | 41.75 | qfq | 4,992,800 | 207,556,912 | 3.34% |
| 2026-06-11 | 40.85 | 41.06 | 40.00 | 40.40 | 40.40 | qfq | 2,674,361 | 108,120,809 | -1.82% |
| 2026-06-10 | 40.92 | 41.58 | 40.70 | 41.15 | 41.15 | qfq | 2,798,000 | 114,887,129 | 0.71% |
| 2026-06-09 | 41.34 | 41.56 | 40.50 | 40.86 | 40.86 | qfq | 3,438,082 | 140,685,643 | -1.04% |
| 2026-06-08 | 41.50 | 42.92 | 40.88 | 41.29 | 41.29 | qfq | 4,683,772 | 195,507,385 | -1.46% |
| 2026-06-05 | 41.89 | 42.78 | 41.13 | 41.90 | 41.90 | qfq | 4,791,459 | 200,820,730 | 0.58% |
| 2026-06-04 | 42.48 | 43.20 | 41.50 | 41.66 | 41.66 | qfq | 4,084,196 | 172,135,437 | -2.66% |
| 2026-06-03 | 43.65 | 43.65 | 42.45 | 42.80 | 42.80 | qfq | 3,472,979 | 148,623,719 | -2.13% |
| 2026-06-02 | 45.19 | 45.60 | 43.42 | 43.73 | 43.73 | qfq | 4,527,729 | 199,159,111 | -2.39% |
| 2026-06-01 | 44.01 | 45.38 | 43.64 | 44.80 | 44.55 | qfq | 4,171,079 | 186,161,602 | 1.17% |
| 2026-05-29 | 43.85 | 45.49 | 43.66 | 44.28 | 44.03 | qfq | 6,213,820 | 276,724,488 | 0.87% |
| 2026-05-28 | 44.53 | 44.93 | 42.66 | 43.90 | 43.66 | qfq | 4,525,585 | 198,194,866 | -1.59% |
| 2026-05-27 | 44.80 | 45.30 | 43.58 | 44.61 | 44.36 | qfq | 5,097,192 | 225,756,203 | -0.80% |
| 2026-05-26 | 45.00 | 45.78 | 44.34 | 44.97 | 44.72 | qfq | 3,470,836 | 156,035,750 | 0.16% |
| 2026-05-25 | 45.76 | 45.76 | 44.62 | 44.90 | 44.65 | qfq | 3,953,091 | 177,873,600 | -2.18% |
| 2026-05-22 | 46.42 | 46.46 | 45.32 | 45.90 | 45.64 | qfq | 3,136,247 | 143,667,684 | 0.22% |
| 2026-05-21 | 46.61 | 47.44 | 45.75 | 45.80 | 45.54 | qfq | 4,577,295 | 213,689,010 | -1.72% |
| 2026-05-20 | 45.65 | 46.77 | 45.02 | 46.60 | 46.34 | qfq | 4,977,558 | 228,754,850 | 2.08% |
| 2026-05-19 | 45.80 | 46.88 | 45.17 | 45.65 | 45.40 | qfq | 4,733,786 | 217,551,589 | -0.37% |
| 2026-05-18 | 47.00 | 47.06 | 44.96 | 45.82 | 45.56 | qfq | 6,341,819 | 290,300,295 | -2.66% |
| 2026-05-15 | 47.99 | 48.24 | 47.01 | 47.07 | 46.81 | qfq | 5,373,203 | 255,675,880 | -2.34% |
| 2026-05-14 | 50.10 | 50.25 | 48.20 | 48.20 | 47.93 | qfq | 5,907,473 | 289,619,661 | -3.60% |
| 2026-05-13 | 49.62 | 50.29 | 49.02 | 50.00 | 49.72 | qfq | 4,714,325 | 233,984,375 | 0.81% |
| 2026-05-12 | 50.55 | 51.05 | 49.08 | 49.60 | 49.32 | qfq | 5,743,381 | 286,104,574 | -2.02% |
| 2026-05-11 | 52.05 | 52.06 | 50.00 | 50.62 | 50.34 | qfq | 9,445,414 | 477,149,030 | -2.75% |
| 2026-05-08 | 54.50 | 54.60 | 52.02 | 52.05 | 51.76 | qfq | 9,881,906 | 519,135,562 | -5.02% |
| 2026-05-07 | 54.88 | 56.18 | 54.36 | 54.80 | 54.49 | qfq | 7,350,410 | 406,010,754 | -0.13% |
| 2026-05-06 | 54.79 | 55.77 | 54.00 | 54.87 | 54.56 | qfq | 6,968,468 | 383,164,518 | 0.13% |
| 2026-04-30 | 56.11 | 56.41 | 54.58 | 54.80 | 54.49 | qfq | 6,537,638 | 361,691,506 | -2.32% |
| 2026-04-29 | 54.67 | 56.94 | 54.30 | 56.10 | 55.79 | qfq | 7,955,911 | 445,608,229 | 3.51% |
| 2026-04-28 | 55.28 | 55.60 | 54.01 | 54.20 | 53.90 | qfq | 5,439,033 | 296,431,689 | -2.38% |
| 2026-04-27 | 54.60 | 55.58 | 53.30 | 55.52 | 55.21 | qfq | 8,773,066 | 477,582,124 | 0.80% |
| 2026-04-24 | 56.60 | 57.00 | 54.75 | 55.08 | 54.77 | qfq | 8,837,855 | 489,814,389 | -3.37% |
| 2026-04-23 | 56.01 | 58.58 | 55.24 | 57.00 | 56.68 | qfq | 11,925,902 | 676,773,655 | -1.94% |
| 2026-04-22 | 57.71 | 58.93 | 57.45 | 58.13 | 57.81 | qfq | 8,587,533 | 498,441,031 | -0.80% |
| 2026-04-21 | 56.07 | 58.70 | 55.37 | 58.60 | 58.27 | qfq | 11,705,653 | 668,799,348 | 4.55% |
| 2026-04-20 | 54.64 | 56.96 | 54.51 | 56.05 | 55.74 | qfq | 10,710,750 | 598,621,063 | 1.74% |
| 2026-04-17 | 53.20 | 55.90 | 52.03 | 55.09 | 54.78 | qfq | 11,482,132 | 625,182,763 | 3.73% |
| 2026-04-16 | 52.72 | 53.40 | 52.03 | 53.11 | 52.81 | qfq | 7,757,904 | 410,390,585 | -0.58% |
| 2026-04-15 | 49.79 | 53.99 | 49.60 | 53.42 | 53.12 | qfq | 12,320,609 | 641,804,082 | 7.38% |
| 2026-04-14 | 49.88 | 50.35 | 48.70 | 49.75 | 49.47 | qfq | 4,650,447 | 228,924,601 | -0.26% |
| 2026-04-13 | 50.82 | 50.85 | 49.56 | 49.88 | 49.60 | qfq | 4,425,800 | 220,991,802 | -2.88% |
| 2026-04-10 | 51.65 | 52.26 | 51.29 | 51.36 | 51.07 | qfq | 4,137,709 | 213,661,686 | -0.08% |
| 2026-04-09 | 51.92 | 52.98 | 50.82 | 51.40 | 51.11 | qfq | 6,762,821 | 349,926,724 | -1.85% |
| 2026-04-08 | 51.80 | 52.49 | 51.64 | 52.37 | 52.08 | qfq | 3,597,463 | 187,657,449 | 2.71% |
| 2026-04-07 | 50.94 | 52.08 | 50.58 | 50.99 | 50.71 | qfq | 1,979,000 | 101,442,591 | 0.39% |
| 2026-04-03 | 51.75 | 51.94 | 50.70 | 50.79 | 50.51 | qfq | 1,992,800 | 101,856,251 | -2.21% |
| 2026-04-02 | 53.05 | 53.53 | 51.60 | 51.94 | 51.65 | qfq | 3,957,899 | 206,313,524 | -2.64% |
| 2026-04-01 | 51.70 | 53.90 | 51.45 | 53.35 | 53.05 | qfq | 5,765,092 | 305,024,694 | 4.67% |
| 2026-03-31 | 52.00 | 52.05 | 50.97 | 50.97 | 50.69 | qfq | 1,990,172 | 102,444,510 | -1.05% |
| 2026-03-30 | 52.40 | 52.80 | 51.02 | 51.51 | 51.22 | qfq | 2,981,930 | 154,102,534 | -2.54% |
| 2026-03-27 | 50.38 | 53.24 | 50.31 | 52.85 | 52.56 | qfq | 3,781,300 | 198,286,425 | 3.87% |
| 2026-03-26 | 52.97 | 53.11 | 50.68 | 50.88 | 50.60 | qfq | 2,456,100 | 127,058,160 | -3.45% |
| 2026-03-25 | 52.25 | 52.96 | 51.70 | 52.70 | 52.41 | qfq | 1,522,990 | 80,078,610 | 0.84% |
| 2026-03-24 | 51.70 | 52.38 | 50.84 | 52.26 | 51.97 | qfq | 2,146,705 | 110,757,214 | 2.47% |
| 2026-03-23 | 52.99 | 52.99 | 50.50 | 51.00 | 50.72 | qfq | 3,164,876 | 164,207,075 | -5.26% |
| 2026-03-20 | 55.02 | 55.35 | 53.80 | 53.83 | 53.53 | qfq | 2,169,838 | 118,273,075 | -2.20% |
| 2026-03-19 | 56.06 | 56.36 | 54.92 | 55.04 | 54.73 | qfq | 2,473,020 | 136,889,716 | -2.84% |
| 2026-03-18 | 57.50 | 57.86 | 56.22 | 56.65 | 56.33 | qfq | 2,014,436 | 114,054,817 | -1.48% |
| 2026-03-17 | 58.36 | 58.70 | 57.50 | 57.50 | 57.18 | qfq | 1,814,820 | 105,528,599 | -1.42% |
| 2026-03-16 | 58.39 | 59.20 | 58.01 | 58.33 | 58.00 | qfq | 2,211,330 | 129,606,552 | 0.28% |
| 2026-03-13 | 58.46 | 59.07 | 58.05 | 58.17 | 57.85 | qfq | 1,787,120 | 104,629,418 | -0.58% |
| 2026-03-12 | 58.87 | 59.27 | 58.20 | 58.51 | 58.18 | qfq | 1,197,800 | 70,126,285 | -0.61% |
| 2026-03-11 | 58.61 | 59.18 | 58.10 | 58.87 | 58.54 | qfq | 1,524,501 | 89,437,292 | 0.46% |
| 2026-03-10 | 57.90 | 58.68 | 57.41 | 58.60 | 58.27 | qfq | 2,380,001 | 138,135,869 | 1.84% |
| 2026-03-09 | 59.50 | 59.66 | 57.08 | 57.54 | 57.22 | qfq | 3,603,400 | 208,348,220 | -3.63% |
| 2026-03-06 | 57.88 | 59.89 | 57.35 | 59.71 | 59.38 | qfq | 2,393,700 | 141,652,608 | 2.59% |
| 2026-03-05 | 58.88 | 59.98 | 57.77 | 58.20 | 57.88 | qfq | 2,073,260 | 121,381,469 | 0.17% |
| 2026-03-04 | 59.55 | 59.56 | 58.00 | 58.10 | 57.78 | qfq | 2,438,400 | 142,832,761 | -1.96% |
| 2026-03-03 | 59.12 | 60.85 | 59.10 | 59.26 | 58.93 | qfq | 2,123,284 | 127,115,563 | -0.17% |
| 2026-03-02 | 60.98 | 61.02 | 59.00 | 59.36 | 59.03 | qfq | 3,329,500 | 198,861,104 | -3.75% |
| 2026-02-27 | 61.44 | 62.16 | 61.16 | 61.67 | 61.33 | qfq | 1,387,964 | 85,579,373 | 0.37% |
| 2026-02-26 | 61.94 | 61.99 | 60.98 | 61.44 | 61.10 | qfq | 1,309,300 | 80,246,938 | -0.57% |
| 2026-02-25 | 61.21 | 61.97 | 61.00 | 61.79 | 61.45 | qfq | 1,621,900 | 99,811,550 | 1.30% |
| 2026-02-24 | 61.37 | 61.49 | 60.75 | 61.00 | 60.66 | qfq | 1,614,238 | 98,505,418 | 0.30% |
| 2026-02-13 | 62.30 | 62.30 | 60.81 | 60.82 | 60.48 | qfq | 2,032,900 | 124,911,440 | -1.68% |
| 2026-02-12 | 64.45 | 64.46 | 61.81 | 61.86 | 61.51 | qfq | 3,200,156 | 199,709,733 | -2.51% |
| 2026-02-11 | 63.81 | 63.94 | 62.94 | 63.45 | 63.10 | qfq | 2,231,147 | 141,478,351 | -0.55% |
| 2026-02-10 | 64.04 | 64.39 | 63.69 | 63.80 | 63.44 | qfq | 1,935,600 | 123,926,292 | -0.31% |
| 2026-02-09 | 65.69 | 65.77 | 63.80 | 64.00 | 63.64 | qfq | 3,223,567 | 207,059,066 | -2.72% |
| 2026-02-06 | 65.00 | 66.48 | 64.65 | 65.79 | 65.42 | qfq | 2,917,679 | 191,030,471 | 0.34% |
| 2026-02-05 | 62.49 | 67.83 | 61.00 | 65.57 | 65.20 | qfq | 6,116,484 | 396,846,673 | 2.77% |
| 2026-02-04 | 63.36 | 63.86 | 62.67 | 63.80 | 63.44 | qfq | 1,994,908 | 126,479,352 | 0.69% |
| 2026-02-03 | 65.24 | 65.78 | 62.01 | 63.36 | 63.01 | qfq | 5,211,478 | 330,852,725 | -2.75% |
| 2026-02-02 | 66.66 | 67.56 | 65.01 | 65.15 | 64.79 | qfq | 2,624,599 | 174,290,905 | -1.87% |
| 2026-01-30 | 67.00 | 68.20 | 66.35 | 66.39 | 66.02 | qfq | 2,630,473 | 176,246,673 | -1.35% |
| 2026-01-29 | 67.00 | 68.06 | 65.95 | 67.30 | 66.92 | qfq | 3,765,955 | 252,576,709 | 0.34% |
| 2026-01-28 | 68.50 | 68.80 | 66.83 | 67.07 | 66.70 | qfq | 2,888,414 | 194,453,112 | -2.02% |
| 2026-01-27 | 69.95 | 69.95 | 67.47 | 68.45 | 68.07 | qfq | 3,491,550 | 238,328,149 | -1.95% |
| 2026-01-26 | 71.33 | 71.86 | 69.45 | 69.81 | 69.42 | qfq | 3,364,391 | 235,969,686 | -2.13% |
| 2026-01-23 | 70.66 | 72.28 | 70.38 | 71.33 | 70.93 | qfq | 3,087,501 | 219,901,898 | 0.85% |
| 2026-01-22 | 72.25 | 72.62 | 70.09 | 70.73 | 70.34 | qfq | 3,892,731 | 275,541,157 | -2.31% |
| 2026-01-21 | 71.74 | 72.90 | 70.85 | 72.40 | 72.00 | qfq | 4,467,979 | 322,331,998 | 0.92% |
| 2026-01-20 | 71.26 | 74.25 | 71.26 | 71.74 | 71.34 | qfq | 5,755,353 | 416,976,944 | -0.03% |
| 2026-01-19 | 68.94 | 72.55 | 68.66 | 71.76 | 71.36 | qfq | 8,145,328 | 581,996,533 | 4.09% |
| 2026-01-16 | 68.19 | 69.19 | 67.70 | 68.94 | 68.56 | qfq | 3,726,906 | 255,572,021 | 1.32% |
| 2026-01-15 | 68.02 | 68.75 | 67.33 | 68.04 | 67.66 | qfq | 3,128,400 | 212,121,460 | -0.67% |
| 2026-01-14 | 67.72 | 70.24 | 67.33 | 68.50 | 68.12 | qfq | 5,660,942 | 389,565,033 | 1.47% |
| 2026-01-13 | 69.00 | 69.37 | 67.22 | 67.51 | 67.13 | qfq | 3,555,095 | 242,332,500 | -2.36% |
| 2026-01-12 | 67.18 | 69.50 | 66.61 | 69.14 | 68.75 | qfq | 5,463,623 | 372,609,207 | 2.75% |
| 2026-01-09 | 66.98 | 67.48 | 66.20 | 67.29 | 66.91 | qfq | 3,097,034 | 207,178,567 | 0.43% |
| 2026-01-08 | 67.00 | 67.99 | 66.68 | 67.00 | 66.63 | qfq | 1,961,900 | 132,025,527 | -0.37% |
| 2026-01-07 | 67.00 | 67.58 | 66.60 | 67.25 | 66.87 | qfq | 2,493,700 | 167,505,546 | 0.24% |
| 2026-01-06 | 66.15 | 67.19 | 65.70 | 67.09 | 66.72 | qfq | 3,397,516 | 226,134,769 | 1.65% |
| 2026-01-05 | 65.16 | 66.28 | 64.71 | 66.00 | 65.63 | qfq | 2,621,746 | 172,457,975 | 1.30% |
| 2025-12-31 | 66.15 | 66.51 | 65.05 | 65.15 | 64.79 | qfq | 2,416,500 | 157,978,963 | -1.53% |
| 2025-12-30 | 66.50 | 66.88 | 66.03 | 66.16 | 65.79 | qfq | 2,019,981 | 134,021,029 | -0.36% |
| 2025-12-29 | 67.75 | 69.03 | 66.11 | 66.40 | 66.03 | qfq | 4,236,816 | 284,101,728 | -2.06% |
| 2025-12-26 | 68.30 | 68.36 | 67.51 | 67.80 | 67.42 | qfq | 1,926,340 | 130,577,337 | -0.86% |
| 2025-12-25 | 67.52 | 68.78 | 67.29 | 68.39 | 68.01 | qfq | 2,443,013 | 166,634,975 | 1.32% |
| 2025-12-24 | 67.78 | 68.09 | 67.29 | 67.50 | 67.12 | qfq | 2,085,207 | 140,936,227 | -0.62% |
| 2025-12-23 | 69.34 | 69.72 | 67.64 | 67.92 | 67.54 | qfq | 3,184,349 | 217,000,712 | -2.54% |
| 2025-12-22 | 71.12 | 71.12 | 69.50 | 69.69 | 69.30 | qfq | 3,015,775 | 210,982,132 | -1.43% |
| 2025-12-19 | 69.44 | 71.15 | 69.09 | 70.70 | 70.31 | qfq | 3,206,307 | 225,858,306 | 1.87% |
| 2025-12-18 | 68.91 | 71.20 | 68.90 | 69.40 | 69.01 | qfq | 3,757,508 | 263,467,949 | -0.17% |
| 2025-12-17 | 67.45 | 70.51 | 65.15 | 69.52 | 69.13 | qfq | 5,662,269 | 390,567,506 | 3.53% |
| 2025-12-16 | 67.00 | 67.51 | 66.55 | 67.15 | 66.78 | qfq | 1,820,422 | 121,958,259 | 0.03% |
| 2025-12-15 | 69.10 | 70.28 | 67.00 | 67.13 | 66.76 | qfq | 3,450,464 | 235,577,815 | -3.03% |
| 2025-12-12 | 69.50 | 70.75 | 67.58 | 69.23 | 68.84 | qfq | 6,464,253 | 446,947,228 | -0.50% |
| 2025-12-11 | 70.00 | 70.35 | 68.89 | 69.58 | 69.19 | qfq | 2,810,711 | 195,452,042 | -0.23% |
| 2025-12-10 | 66.59 | 70.38 | 66.54 | 69.74 | 69.35 | qfq | 5,284,876 | 366,218,458 | 4.59% |
| 2025-12-09 | 67.61 | 68.16 | 66.50 | 66.68 | 66.31 | qfq | 1,469,900 | 98,583,855 | -1.40% |
| 2025-12-08 | 67.42 | 68.60 | 67.15 | 67.63 | 67.25 | qfq | 1,772,376 | 120,173,554 | 0.31% |
| 2025-12-05 | 67.50 | 67.50 | 66.00 | 67.42 | 67.04 | qfq | 1,525,287 | 102,189,662 | 0.00% |
| 2025-12-04 | 68.36 | 68.70 | 67.31 | 67.42 | 67.04 | qfq | 1,307,648 | 88,489,035 | -1.38% |
| 2025-12-03 | 69.45 | 69.49 | 68.20 | 68.36 | 67.98 | qfq | 1,387,020 | 95,361,166 | -1.14% |
| 2025-12-02 | 69.54 | 69.54 | 68.77 | 69.15 | 68.76 | qfq | 1,078,369 | 74,420,868 | -0.56% |
| 2025-12-01 | 68.78 | 69.72 | 68.30 | 69.54 | 69.15 | qfq | 2,231,385 | 154,019,334 | 1.10% |
| 2025-11-28 | 68.34 | 69.10 | 67.77 | 68.78 | 68.40 | qfq | 2,077,057 | 142,202,429 | 0.56% |
| 2025-11-27 | 68.89 | 70.62 | 68.30 | 68.40 | 68.02 | qfq | 2,073,891 | 143,414,520 | -0.09% |
| 2025-11-26 | 68.30 | 69.98 | 68.20 | 68.46 | 68.08 | qfq | 1,729,128 | 118,968,654 | 0.23% |
| 2025-11-25 | 67.87 | 68.87 | 67.30 | 68.30 | 67.92 | qfq | 2,162,637 | 147,577,126 | 0.72% |
| 2025-11-24 | 67.17 | 68.32 | 66.66 | 67.81 | 67.43 | qfq | 2,420,222 | 163,623,812 | 0.97% |
| 2025-11-21 | 68.97 | 69.59 | 67.15 | 67.16 | 66.79 | qfq | 2,805,896 | 191,219,583 | -3.03% |
| 2025-11-20 | 71.21 | 71.49 | 69.02 | 69.26 | 68.87 | qfq | 2,817,994 | 196,853,547 | -2.79% |
| 2025-11-19 | 71.94 | 72.48 | 71.04 | 71.25 | 70.85 | qfq | 1,605,935 | 114,721,643 | -0.90% |
| 2025-11-18 | 72.54 | 72.54 | 71.51 | 71.90 | 71.50 | qfq | 2,071,673 | 148,981,739 | -0.99% |
| 2025-11-17 | 72.01 | 73.50 | 71.76 | 72.62 | 72.21 | qfq | 3,300,093 | 239,500,887 | 0.54% |
| 2025-11-14 | 71.53 | 73.32 | 71.50 | 72.23 | 71.83 | qfq | 3,924,300 | 284,525,095 | -0.03% |
| 2025-11-13 | 75.39 | 76.00 | 71.50 | 72.25 | 71.85 | qfq | 7,964,913 | 575,133,744 | -5.00% |
| 2025-11-12 | 77.91 | 78.60 | 76.05 | 76.05 | 75.63 | qfq | 2,554,195 | 196,624,766 | -2.34% |
| 2025-11-11 | 76.88 | 78.09 | 76.26 | 77.87 | 77.44 | qfq | 2,738,322 | 211,840,247 | 0.61% |
| 2025-11-10 | 75.47 | 78.18 | 75.08 | 77.40 | 76.97 | qfq | 3,735,081 | 288,111,642 | 1.84% |
| 2025-11-07 | 73.90 | 77.61 | 73.69 | 76.00 | 75.58 | qfq | 5,791,757 | 441,349,436 | 2.29% |
| 2025-11-06 | 73.75 | 74.65 | 72.62 | 74.30 | 73.89 | qfq | 3,895,973 | 287,275,563 | 0.75% |
| 2025-11-05 | 71.07 | 74.70 | 71.03 | 73.75 | 73.34 | qfq | 5,108,673 | 375,096,190 | 2.80% |
| 2025-11-04 | 73.10 | 73.50 | 71.00 | 71.74 | 71.34 | qfq | 2,382,570 | 171,742,946 | -1.86% |
| 2025-11-03 | 72.73 | 73.25 | 71.64 | 73.10 | 72.69 | qfq | 2,679,200 | 194,053,357 | 0.51% |
| 2025-10-31 | 72.07 | 73.08 | 71.54 | 72.73 | 72.32 | qfq | 2,878,901 | 208,396,651 | 1.20% |
| 2025-10-30 | 73.22 | 73.57 | 71.80 | 71.87 | 71.47 | qfq | 3,312,490 | 239,505,203 | -2.12% |
| 2025-10-29 | 72.42 | 73.58 | 71.13 | 73.43 | 73.02 | qfq | 3,941,805 | 285,614,834 | 1.12% |
| 2025-10-28 | 70.43 | 73.15 | 70.17 | 72.62 | 72.21 | qfq | 6,481,771 | 467,185,753 | 3.04% |
| 2025-10-27 | 72.07 | 72.53 | 70.34 | 70.48 | 70.09 | qfq | 6,400,437 | 455,710,373 | -2.04% |
| 2025-10-24 | 73.25 | 74.00 | 71.38 | 71.95 | 71.55 | qfq | 7,325,966 | 529,141,050 | -1.77% |
| 2025-10-23 | 81.40 | 81.40 | 72.20 | 73.25 | 72.84 | qfq | 10,995,787 | 831,550,635 | -14.42% |
| 2025-10-22 | 88.67 | 88.99 | 85.26 | 85.59 | 85.11 | qfq | 3,486,713 | 301,479,319 | -3.98% |
| 2025-10-21 | 88.74 | 89.50 | 87.27 | 89.14 | 88.64 | qfq | 1,964,023 | 172,995,722 | 0.45% |
| 2025-10-20 | 90.61 | 91.37 | 87.76 | 88.74 | 88.24 | qfq | 2,352,198 | 208,544,064 | -2.12% |
| 2025-10-17 | 92.70 | 93.00 | 90.50 | 90.66 | 90.15 | qfq | 1,956,409 | 178,683,362 | -2.20% |
| 2025-10-16 | 94.35 | 95.18 | 92.50 | 92.70 | 92.18 | qfq | 1,333,009 | 125,062,900 | -1.90% |
| 2025-10-15 | 91.52 | 95.49 | 90.69 | 94.50 | 93.97 | qfq | 2,915,191 | 273,766,578 | 3.28% |
| 2025-10-14 | 93.94 | 94.15 | 91.00 | 91.50 | 90.99 | qfq | 2,677,486 | 246,091,791 | -3.17% |
| 2025-10-13 | 91.98 | 95.50 | 91.75 | 94.50 | 93.97 | qfq | 1,731,338 | 163,220,856 | 0.71% |
| 2025-10-10 | 92.20 | 95.50 | 92.01 | 93.83 | 93.31 | qfq | 2,229,945 | 210,521,456 | 1.02% |
| 2025-10-09 | 93.23 | 93.70 | 89.55 | 92.88 | 92.36 | qfq | 2,102,771 | 192,408,557 | -1.12% |
| 2025-09-30 | 92.65 | 95.29 | 92.00 | 93.93 | 93.41 | qfq | 2,223,470 | 208,488,609 | 1.47% |
| 2025-09-29 | 93.68 | 93.79 | 91.65 | 92.57 | 92.05 | qfq | 1,246,200 | 115,517,785 | -1.30% |
| 2025-09-26 | 92.70 | 94.72 | 92.30 | 93.79 | 93.27 | qfq | 1,665,600 | 156,057,944 | 0.65% |
| 2025-09-25 | 92.04 | 94.09 | 91.57 | 93.18 | 92.66 | qfq | 1,835,693 | 171,381,904 | 0.76% |
| 2025-09-24 | 92.00 | 93.40 | 91.59 | 92.48 | 91.96 | qfq | 1,675,788 | 155,219,719 | -0.02% |
| 2025-09-23 | 91.31 | 92.85 | 91.12 | 92.50 | 91.98 | qfq | 1,353,701 | 124,386,537 | 1.03% |
| 2025-09-22 | 93.41 | 93.42 | 91.00 | 91.56 | 91.05 | qfq | 1,796,674 | 165,082,323 | -2.78% |
| 2025-09-19 | 92.25 | 94.18 | 91.10 | 94.18 | 93.65 | qfq | 2,109,727 | 195,570,539 | 1.00% |
| 2025-09-18 | 95.51 | 95.93 | 92.00 | 93.25 | 92.73 | qfq | 3,821,153 | 356,591,478 | -2.92% |
| 2025-09-17 | 93.76 | 98.59 | 93.51 | 96.05 | 95.51 | qfq | 3,642,576 | 351,285,494 | 2.60% |
| 2025-09-16 | 93.34 | 94.28 | 93.20 | 93.62 | 93.10 | qfq | 1,718,641 | 160,890,498 | 0.29% |
| 2025-09-15 | 95.50 | 96.20 | 93.17 | 93.35 | 92.83 | qfq | 2,765,122 | 259,581,579 | -2.61% |
| 2025-09-12 | 97.99 | 97.99 | 95.61 | 95.85 | 95.32 | qfq | 1,904,060 | 183,381,921 | -1.52% |
| 2025-09-11 | 96.90 | 99.46 | 96.10 | 97.33 | 96.79 | qfq | 1,872,338 | 182,147,057 | 0.07% |
| 2025-09-10 | 98.43 | 99.44 | 95.81 | 97.26 | 96.72 | qfq | 2,703,083 | 262,071,220 | -1.86% |
| 2025-09-09 | 98.40 | 101.55 | 98.00 | 99.10 | 98.30 | qfq | 3,517,550 | 352,754,403 | 0.44% |
| 2025-09-08 | 99.33 | 100.70 | 97.20 | 98.67 | 97.87 | qfq | 2,697,409 | 266,364,546 | -1.63% |
| 2025-09-05 | 98.67 | 100.75 | 94.59 | 100.30 | 99.49 | qfq | 4,596,732 | 448,877,100 | 1.36% |
| 2025-09-04 | 94.10 | 101.45 | 93.44 | 98.95 | 98.15 | qfq | 4,902,037 | 478,403,659 | 5.15% |
| 2025-09-03 | 97.73 | 99.00 | 93.71 | 94.10 | 93.34 | qfq | 2,716,734 | 260,176,719 | -4.04% |
| 2025-09-02 | 98.65 | 101.50 | 97.50 | 98.06 | 97.27 | qfq | 3,345,765 | 332,183,401 | -0.59% |
| 2025-09-01 | 97.75 | 101.31 | 95.35 | 98.64 | 97.84 | qfq | 4,012,030 | 396,637,201 | 1.07% |
| 2025-08-29 | 93.94 | 98.00 | 93.90 | 97.60 | 96.81 | qfq | 4,618,172 | 447,050,955 | 3.30% |
| 2025-08-28 | 94.03 | 95.75 | 91.89 | 94.48 | 93.72 | qfq | 3,160,326 | 296,631,903 | 0.16% |
| 2025-08-27 | 96.00 | 96.89 | 94.25 | 94.33 | 93.57 | qfq | 2,787,952 | 265,867,255 | -1.46% |
| 2025-08-26 | 96.04 | 100.33 | 95.27 | 95.73 | 94.96 | qfq | 4,942,897 | 479,194,519 | -1.21% |
| 2025-08-25 | 95.50 | 97.30 | 94.90 | 96.90 | 96.12 | qfq | 3,594,085 | 346,399,476 | 2.03% |
| 2025-08-22 | 96.00 | 96.46 | 94.23 | 94.97 | 94.20 | qfq | 3,657,536 | 346,533,923 | -1.58% |
| 2025-08-21 | 97.00 | 97.50 | 95.50 | 96.49 | 95.71 | qfq | 2,732,575 | 264,033,803 | -0.40% |
| 2025-08-20 | 94.72 | 97.47 | 94.25 | 96.88 | 96.10 | qfq | 2,823,168 | 271,067,072 | 1.34% |
| 2025-08-19 | 95.53 | 97.50 | 94.83 | 95.60 | 94.83 | qfq | 2,959,934 | 285,019,849 | 0.41% |
| 2025-08-18 | 94.20 | 95.99 | 93.50 | 95.21 | 94.44 | qfq | 2,098,000 | 199,027,201 | 1.02% |
| 2025-08-15 | 94.61 | 94.66 | 93.38 | 94.25 | 93.49 | qfq | 2,500,688 | 234,750,893 | -0.29% |
| 2025-08-14 | 96.37 | 96.88 | 94.42 | 94.52 | 93.76 | qfq | 2,284,736 | 217,775,541 | -1.92% |
| 2025-08-13 | 97.22 | 97.79 | 95.64 | 96.37 | 95.59 | qfq | 2,191,704 | 211,078,481 | -0.85% |
| 2025-08-12 | 93.88 | 98.35 | 93.88 | 97.20 | 96.41 | qfq | 3,508,074 | 341,180,800 | 3.40% |
| 2025-08-11 | 94.33 | 95.30 | 92.92 | 94.00 | 93.24 | qfq | 2,572,214 | 241,665,929 | -0.35% |
| 2025-08-08 | 96.09 | 97.10 | 94.06 | 94.33 | 93.57 | qfq | 2,340,495 | 222,578,338 | -2.79% |
| 2025-08-07 | 92.50 | 98.70 | 92.11 | 97.04 | 96.26 | qfq | 5,852,506 | 563,244,460 | 4.65% |
| 2025-08-06 | 92.14 | 92.93 | 89.51 | 92.73 | 91.98 | qfq | 2,960,563 | 270,372,705 | 0.64% |
| 2025-08-05 | 92.15 | 93.87 | 91.42 | 92.14 | 91.39 | qfq | 1,712,626 | 157,747,119 | -0.38% |
| 2025-08-04 | 90.09 | 93.49 | 90.09 | 92.49 | 91.74 | qfq | 2,694,356 | 248,809,420 | 2.09% |
| 2025-08-01 | 90.00 | 90.99 | 89.52 | 90.60 | 89.87 | qfq | 1,553,942 | 140,174,994 | 0.24% |
| 2025-07-31 | 91.57 | 91.60 | 90.03 | 90.38 | 89.65 | qfq | 2,536,964 | 229,329,042 | -1.58% |
| 2025-07-30 | 91.23 | 92.60 | 90.62 | 91.83 | 91.09 | qfq | 2,509,050 | 229,649,925 | 0.50% |
| 2025-07-29 | 92.59 | 93.17 | 90.08 | 91.37 | 90.63 | qfq | 2,979,321 | 270,560,247 | -1.76% |
| 2025-07-28 | 93.30 | 94.13 | 91.01 | 93.01 | 92.26 | qfq | 3,324,214 | 307,004,352 | -0.30% |
| 2025-07-25 | 92.80 | 96.85 | 92.76 | 93.29 | 92.54 | qfq | 4,236,317 | 402,129,301 | 0.42% |
| 2025-07-24 | 94.24 | 94.69 | 92.46 | 92.90 | 92.15 | qfq | 2,452,255 | 228,791,609 | -1.50% |
| 2025-07-23 | 93.80 | 95.13 | 92.31 | 94.31 | 93.55 | qfq | 2,305,298 | 216,345,210 | 0.14% |
| 2025-07-22 | 95.56 | 95.99 | 93.80 | 94.18 | 93.42 | qfq | 2,744,600 | 260,226,718 | -1.60% |
| 2025-07-21 | 90.89 | 96.55 | 90.53 | 95.71 | 94.94 | qfq | 5,432,710 | 514,252,032 | 4.97% |
| 2025-07-18 | 90.78 | 92.20 | 90.20 | 91.18 | 90.44 | qfq | 2,304,335 | 209,751,855 | -0.31% |
| 2025-07-17 | 91.71 | 93.60 | 89.89 | 91.46 | 90.72 | qfq | 3,870,650 | 352,451,748 | -0.26% |
| 2025-07-16 | 92.20 | 94.30 | 91.66 | 91.70 | 90.96 | qfq | 4,030,347 | 376,258,403 | -0.69% |
| 2025-07-15 | 92.10 | 93.41 | 91.10 | 92.34 | 91.59 | qfq | 3,295,413 | 304,062,661 | 0.26% |
| 2025-07-14 | 91.99 | 92.80 | 89.80 | 92.10 | 91.36 | qfq | 4,045,318 | 369,910,641 | 0.12% |
| 2025-07-11 | 95.40 | 96.07 | 91.64 | 91.99 | 91.25 | qfq | 8,592,369 | 800,408,230 | -4.18% |
| 2025-07-10 | 107.50 | 107.61 | 94.50 | 96.00 | 95.22 | qfq | 7,911,044 | 784,588,422 | -11.11% |
| 2025-07-09 | 107.00 | 109.50 | 107.00 | 108.00 | 107.13 | qfq | 1,707,604 | 184,677,485 | 0.55% |
| 2025-07-08 | 108.70 | 110.00 | 105.88 | 107.41 | 106.54 | qfq | 1,555,315 | 166,712,555 | -1.48% |
| 2025-07-07 | 109.70 | 110.85 | 107.52 | 109.02 | 108.14 | qfq | 1,348,172 | 147,372,295 | -0.37% |
| 2025-07-04 | 110.00 | 111.18 | 108.80 | 109.42 | 108.53 | qfq | 991,000 | 108,428,883 | -0.79% |
| 2025-07-03 | 112.75 | 113.50 | 109.80 | 110.29 | 109.40 | qfq | 1,312,830 | 145,897,316 | -2.22% |
| 2025-07-02 | 114.99 | 115.99 | 110.80 | 112.79 | 111.88 | qfq | 2,119,803 | 239,941,162 | -2.26% |
| 2025-07-01 | 109.00 | 115.40 | 108.80 | 115.40 | 114.47 | qfq | 2,689,331 | 305,575,638 | 5.51% |
| 2025-06-30 | 108.75 | 110.21 | 106.20 | 109.37 | 108.49 | qfq | 1,812,860 | 196,618,104 | 0.94% |
| 2025-06-27 | 107.33 | 108.81 | 105.18 | 108.35 | 107.47 | qfq | 1,493,639 | 160,147,275 | 0.74% |
| 2025-06-26 | 107.50 | 108.73 | 106.68 | 107.55 | 106.68 | qfq | 1,166,300 | 125,422,056 | -0.39% |
| 2025-06-25 | 108.00 | 110.75 | 106.66 | 107.97 | 107.10 | qfq | 1,707,500 | 184,618,184 | -0.03% |
| 2025-06-24 | 106.90 | 109.00 | 106.31 | 108.00 | 107.13 | qfq | 1,432,750 | 154,163,858 | 1.05% |
| 2025-06-23 | 107.50 | 108.60 | 103.70 | 106.88 | 106.02 | qfq | 2,021,200 | 213,958,915 | -1.58% |
| 2025-06-20 | 109.22 | 109.58 | 107.43 | 108.60 | 107.72 | qfq | 1,369,700 | 148,460,009 | -1.00% |
| 2025-06-19 | 111.89 | 112.98 | 108.80 | 109.70 | 108.81 | qfq | 2,034,327 | 223,905,122 | -2.63% |
| 2025-06-18 | 111.54 | 114.09 | 111.50 | 112.66 | 111.75 | qfq | 1,243,145 | 140,316,268 | 0.58% |
| 2025-06-17 | 112.88 | 115.48 | 111.94 | 112.01 | 111.10 | qfq | 1,814,562 | 205,898,557 | -0.44% |
| 2025-06-16 | 117.05 | 118.30 | 111.23 | 112.51 | 111.60 | qfq | 2,533,372 | 287,322,696 | -3.94% |
| 2025-06-13 | 117.66 | 119.72 | 115.95 | 117.12 | 116.17 | qfq | 4,613,238 | 542,744,493 | -1.39% |
| 2025-06-12 | 113.30 | 119.23 | 113.30 | 118.77 | 117.81 | qfq | 3,132,624 | 365,459,318 | 4.47% |
| 2025-06-11 | 111.07 | 114.99 | 110.00 | 113.69 | 112.77 | qfq | 1,961,100 | 221,811,912 | 2.17% |
| 2025-06-10 | 111.49 | 113.98 | 110.48 | 111.27 | 110.37 | qfq | 2,867,320 | 321,741,833 | -0.29% |
| 2025-06-09 | 112.76 | 112.96 | 109.75 | 111.59 | 110.69 | qfq | 2,807,680 | 312,383,035 | -0.45% |
| 2025-06-06 | 114.00 | 114.66 | 107.75 | 112.10 | 111.19 | qfq | 5,173,093 | 570,578,381 | -2.89% |
| 2025-06-05 | 119.00 | 120.39 | 113.51 | 115.44 | 114.26 | qfq | 4,367,706 | 506,679,187 | -3.15% |
| 2025-06-04 | 113.60 | 122.84 | 112.90 | 119.20 | 117.98 | qfq | 4,353,026 | 513,506,909 | 4.93% |
| 2025-06-03 | 107.65 | 114.73 | 105.30 | 113.60 | 112.44 | qfq | 4,039,721 | 451,262,656 | 5.22% |
| 2025-05-30 | 107.04 | 108.95 | 106.36 | 107.96 | 106.85 | qfq | 1,880,320 | 202,301,146 | 0.55% |
| 2025-05-29 | 106.50 | 107.76 | 105.61 | 107.37 | 106.27 | qfq | 1,461,595 | 156,100,160 | 0.12% |
| 2025-05-28 | 106.80 | 108.50 | 105.51 | 107.24 | 106.14 | qfq | 1,426,211 | 152,841,220 | 0.60% |
| 2025-05-27 | 108.51 | 109.26 | 106.07 | 106.60 | 105.51 | qfq | 1,676,477 | 179,720,451 | -1.76% |
| 2025-05-26 | 107.59 | 110.28 | 106.75 | 108.51 | 107.40 | qfq | 1,573,037 | 171,051,407 | 0.57% |
| 2025-05-23 | 107.60 | 110.00 | 107.00 | 107.90 | 106.80 | qfq | 1,829,489 | 197,652,965 | -0.03% |
| 2025-05-22 | 107.19 | 110.98 | 107.05 | 107.93 | 106.83 | qfq | 2,837,273 | 309,412,938 | 0.26% |
| 2025-05-21 | 110.31 | 111.65 | 106.40 | 107.65 | 106.55 | qfq | 5,459,366 | 589,946,030 | -4.27% |
| 2025-05-20 | 112.51 | 125.88 | 110.28 | 112.45 | 111.30 | qfq | 7,239,837 | 834,246,947 | 0.01% |
| 2025-05-19 | 110.00 | 115.76 | 107.78 | 112.44 | 111.29 | qfq | 2,929,110 | 326,799,071 | 0.41% |
| 2025-05-16 | 110.38 | 115.00 | 109.50 | 111.98 | 110.83 | qfq | 3,349,710 | 377,445,946 | 0.04% |
| 2025-05-15 | 109.70 | 114.40 | 108.18 | 111.94 | 110.79 | qfq | 3,229,230 | 360,526,315 | 1.49% |
| 2025-05-14 | 110.00 | 112.80 | 109.00 | 110.30 | 109.17 | qfq | 2,466,941 | 272,891,032 | -1.04% |
| 2025-05-13 | 108.95 | 112.90 | 106.56 | 111.46 | 110.32 | qfq | 3,328,515 | 365,890,094 | 2.49% |
| 2025-05-12 | 106.91 | 109.40 | 104.50 | 108.75 | 107.64 | qfq | 2,762,313 | 297,180,784 | 2.33% |
| 2025-05-09 | 105.86 | 108.30 | 105.64 | 106.27 | 105.18 | qfq | 2,157,706 | 230,399,483 | 0.65% |
| 2025-05-08 | 104.54 | 107.09 | 103.55 | 105.58 | 104.50 | qfq | 2,163,180 | 228,538,856 | 0.99% |
| 2025-05-07 | 106.70 | 109.50 | 104.30 | 104.54 | 103.47 | qfq | 3,563,507 | 378,481,049 | -0.72% |
| 2025-05-06 | 107.92 | 108.88 | 104.55 | 105.30 | 104.22 | qfq | 4,668,900 | 494,189,322 | -2.95% |
| 2025-04-30 | 113.73 | 113.76 | 108.34 | 108.50 | 107.39 | qfq | 4,265,515 | 470,439,726 | -5.74% |
| 2025-04-29 | 110.08 | 117.80 | 108.43 | 115.11 | 113.93 | qfq | 4,010,484 | 454,943,082 | 3.53% |
| 2025-04-28 | 112.24 | 114.60 | 109.50 | 111.19 | 110.05 | qfq | 3,033,320 | 336,722,598 | -2.20% |
| 2025-04-25 | 115.13 | 117.73 | 110.50 | 113.69 | 112.53 | qfq | 4,587,180 | 523,451,520 | -5.24% |
| 2025-04-24 | 103.89 | 121.34 | 103.00 | 119.98 | 118.75 | qfq | 4,548,837 | 516,418,704 | 15.44% |
| 2025-04-23 | 98.80 | 105.49 | 98.27 | 103.93 | 102.87 | qfq | 2,489,607 | 254,757,724 | 5.27% |
| 2025-04-22 | 100.99 | 101.86 | 98.18 | 98.73 | 97.72 | qfq | 1,759,954 | 175,665,785 | -2.59% |
| 2025-04-21 | 98.30 | 103.00 | 97.26 | 101.35 | 100.31 | qfq | 1,691,094 | 169,625,193 | 2.79% |
| 2025-04-18 | 102.00 | 102.37 | 97.69 | 98.60 | 97.59 | qfq | 1,384,405 | 137,630,390 | -2.49% |
| 2025-04-17 | 96.35 | 102.50 | 95.80 | 101.12 | 100.08 | qfq | 2,398,767 | 240,524,435 | 4.60% |
| 2025-04-16 | 97.28 | 98.27 | 95.47 | 96.67 | 95.68 | qfq | 1,191,917 | 114,612,591 | -0.68% |
| 2025-04-15 | 96.00 | 100.90 | 95.00 | 97.33 | 96.33 | qfq | 3,024,200 | 297,156,354 | 1.95% |
| 2025-04-14 | 95.99 | 99.57 | 94.50 | 95.47 | 94.49 | qfq | 2,313,600 | 224,317,624 | 1.07% |
| 2025-04-11 | 90.06 | 95.14 | 89.40 | 94.46 | 93.49 | qfq | 2,149,600 | 201,070,716 | 3.62% |
| 2025-04-10 | 90.10 | 92.35 | 89.20 | 91.16 | 90.23 | qfq | 1,965,101 | 178,872,957 | 2.66% |
| 2025-04-09 | 87.99 | 90.33 | 86.25 | 88.80 | 87.89 | qfq | 2,021,892 | 179,454,734 | 0.00% |
| 2025-04-08 | 86.77 | 89.20 | 84.53 | 88.80 | 87.89 | qfq | 2,456,360 | 214,101,650 | 2.07% |
| 2025-04-07 | 85.05 | 90.07 | 81.01 | 87.00 | 86.11 | qfq | 3,052,816 | 264,382,351 | -5.48% |
| 2025-04-03 | 91.00 | 92.11 | 88.02 | 92.04 | 91.10 | qfq | 1,712,431 | 154,251,376 | 0.65% |
| 2025-04-02 | 91.53 | 93.60 | 91.00 | 91.45 | 90.51 | qfq | 831,602 | 76,504,535 | -0.05% |
| 2025-04-01 | 88.88 | 92.18 | 88.02 | 91.50 | 90.56 | qfq | 1,773,800 | 160,967,260 | 2.95% |
| 2025-03-31 | 86.81 | 89.68 | 85.90 | 88.88 | 87.97 | qfq | 1,638,260 | 143,874,914 | 2.40% |
| 2025-03-28 | 87.20 | 88.86 | 86.57 | 86.80 | 85.91 | qfq | 1,053,904 | 92,204,392 | -0.64% |
| 2025-03-27 | 85.79 | 88.58 | 85.56 | 87.36 | 86.47 | qfq | 1,485,062 | 129,769,575 | 1.83% |
| 2025-03-26 | 86.25 | 86.97 | 85.51 | 85.79 | 84.91 | qfq | 990,728 | 85,265,687 | -0.53% |
| 2025-03-25 | 91.30 | 92.34 | 85.98 | 86.25 | 85.37 | qfq | 2,429,715 | 212,528,686 | -5.53% |
| 2025-03-24 | 89.30 | 91.33 | 88.16 | 91.30 | 90.37 | qfq | 1,728,100 | 156,565,606 | 1.58% |
| 2025-03-21 | 89.10 | 91.27 | 88.00 | 89.88 | 88.96 | qfq | 2,494,299 | 223,840,907 | 0.74% |
| 2025-03-20 | 89.46 | 90.10 | 88.67 | 89.22 | 88.31 | qfq | 1,374,300 | 122,674,839 | -0.28% |
| 2025-03-19 | 89.49 | 90.76 | 88.80 | 89.47 | 88.55 | qfq | 1,723,400 | 154,513,071 | 0.36% |
| 2025-03-18 | 90.20 | 91.25 | 88.28 | 89.15 | 88.24 | qfq | 3,497,361 | 312,581,948 | -1.19% |
| 2025-03-17 | 97.64 | 97.70 | 89.95 | 90.22 | 89.30 | qfq | 4,381,611 | 404,752,823 | -7.66% |
| 2025-03-14 | 98.00 | 101.86 | 96.20 | 97.70 | 96.70 | qfq | 2,222,728 | 219,187,054 | -0.47% |
| 2025-03-13 | 97.81 | 102.00 | 96.66 | 98.16 | 97.16 | qfq | 2,222,752 | 220,028,843 | 0.42% |
| 2025-03-12 | 93.60 | 99.80 | 93.00 | 97.75 | 96.75 | qfq | 2,892,800 | 278,758,629 | 4.85% |
| 2025-03-11 | 92.50 | 94.00 | 91.52 | 93.23 | 92.28 | qfq | 1,902,300 | 176,000,056 | -0.40% |
| 2025-03-10 | 93.79 | 93.80 | 90.00 | 93.60 | 92.64 | qfq | 1,710,654 | 157,825,580 | 0.12% |
| 2025-03-07 | 88.50 | 94.50 | 88.50 | 93.49 | 92.53 | qfq | 2,818,924 | 258,935,564 | 5.59% |
| 2025-03-06 | 89.87 | 90.28 | 87.90 | 88.54 | 87.63 | qfq | 1,727,987 | 153,603,314 | -1.62% |
| 2025-03-05 | 91.60 | 91.85 | 89.01 | 90.00 | 89.08 | qfq | 1,264,373 | 113,865,101 | -1.75% |
| 2025-03-04 | 89.90 | 93.14 | 89.60 | 91.60 | 90.66 | qfq | 2,166,787 | 199,484,545 | 1.80% |
| 2025-03-03 | 89.24 | 92.68 | 88.32 | 89.98 | 89.06 | qfq | 1,753,375 | 159,000,729 | 0.87% |
| 2025-02-28 | 92.06 | 92.12 | 88.33 | 89.20 | 88.29 | qfq | 1,996,698 | 179,402,329 | -3.11% |
| 2025-02-27 | 89.51 | 92.48 | 89.00 | 92.06 | 91.12 | qfq | 2,704,599 | 246,653,283 | 2.86% |
| 2025-02-26 | 89.86 | 91.45 | 88.84 | 89.50 | 88.58 | qfq | 1,762,821 | 158,503,202 | -0.44% |
| 2025-02-25 | 89.00 | 91.68 | 88.00 | 89.90 | 88.98 | qfq | 2,279,509 | 205,135,929 | 0.25% |
| 2025-02-24 | 88.16 | 91.19 | 87.43 | 89.68 | 88.76 | qfq | 2,965,915 | 266,102,341 | 1.68% |
| 2025-02-21 | 86.81 | 89.05 | 85.21 | 88.20 | 87.30 | qfq | 2,706,330 | 236,703,284 | 0.80% |
| 2025-02-20 | 86.00 | 87.62 | 85.33 | 87.50 | 86.60 | qfq | 2,984,959 | 258,250,307 | 1.98% |
| 2025-02-19 | 87.24 | 88.26 | 85.27 | 85.80 | 84.92 | qfq | 4,322,465 | 373,022,101 | -2.23% |
| 2025-02-18 | 90.37 | 91.45 | 87.10 | 87.76 | 86.86 | qfq | 3,609,122 | 321,239,474 | -2.89% |
| 2025-02-17 | 93.50 | 96.82 | 89.66 | 90.37 | 89.44 | qfq | 3,910,405 | 360,522,371 | -3.87% |
| 2025-02-14 | 90.87 | 94.83 | 90.87 | 94.01 | 93.05 | qfq | 2,238,425 | 208,735,395 | 3.31% |
| 2025-02-13 | 95.95 | 97.00 | 90.40 | 91.00 | 90.07 | qfq | 3,434,447 | 318,419,019 | -5.47% |
| 2025-02-12 | 93.30 | 96.77 | 93.30 | 96.27 | 95.28 | qfq | 1,705,598 | 162,133,168 | 1.77% |
| 2025-02-11 | 91.19 | 96.04 | 90.12 | 94.60 | 93.63 | qfq | 3,167,238 | 299,336,790 | 3.98% |
| 2025-02-10 | 91.01 | 93.52 | 89.21 | 90.98 | 90.05 | qfq | 2,371,120 | 217,434,031 | -0.01% |
| 2025-02-07 | 88.54 | 91.39 | 87.89 | 90.99 | 90.06 | qfq | 3,328,344 | 299,906,604 | 1.74% |
| 2025-02-06 | 94.68 | 96.79 | 87.69 | 89.43 | 88.51 | qfq | 5,039,858 | 457,209,230 | -6.38% |
| 2025-02-05 | 97.99 | 98.25 | 94.45 | 95.52 | 94.54 | qfq | 2,370,557 | 227,433,876 | -3.00% |
| 2025-01-27 | 91.52 | 99.90 | 91.07 | 98.47 | 97.46 | qfq | 3,492,554 | 337,111,035 | 7.44% |
| 2025-01-24 | 93.50 | 94.47 | 91.58 | 91.65 | 90.71 | qfq | 2,172,500 | 201,048,437 | -3.14% |
| 2025-01-23 | 92.19 | 95.00 | 90.80 | 94.62 | 93.65 | qfq | 2,377,997 | 220,891,805 | 2.66% |
| 2025-01-22 | 94.74 | 95.20 | 92.01 | 92.17 | 91.23 | qfq | 2,157,626 | 201,778,324 | -2.98% |
| 2025-01-21 | 93.99 | 95.80 | 90.50 | 95.00 | 94.03 | qfq | 2,545,544 | 236,151,027 | 0.95% |
| 2025-01-20 | 92.66 | 94.11 | 90.08 | 94.11 | 93.15 | qfq | 3,045,316 | 279,774,536 | 1.19% |
| 2025-01-17 | 87.05 | 94.31 | 86.96 | 93.00 | 92.05 | qfq | 3,277,454 | 297,597,086 | 6.16% |
| 2025-01-16 | 84.00 | 87.99 | 82.70 | 87.60 | 86.70 | qfq | 3,050,926 | 262,505,451 | 3.85% |
| 2025-01-15 | 84.57 | 87.59 | 82.80 | 84.35 | 83.49 | qfq | 2,828,400 | 241,509,596 | -0.26% |
| 2025-01-14 | 82.41 | 85.61 | 81.59 | 84.57 | 83.70 | qfq | 2,414,685 | 202,849,631 | 2.62% |
| 2025-01-13 | 82.08 | 83.99 | 80.72 | 82.41 | 81.57 | qfq | 2,031,467 | 167,166,903 | -0.10% |
| 2025-01-10 | 79.09 | 84.55 | 78.50 | 82.49 | 81.65 | qfq | 2,974,893 | 245,406,498 | 4.30% |
| 2025-01-09 | 78.94 | 79.52 | 77.11 | 79.09 | 78.28 | qfq | 2,400,082 | 187,927,967 | 0.04% |
| 2025-01-08 | 79.74 | 80.17 | 77.10 | 79.06 | 78.25 | qfq | 2,086,352 | 164,216,172 | -1.18% |
| 2025-01-07 | 76.55 | 80.00 | 76.46 | 80.00 | 79.18 | qfq | 2,407,481 | 188,786,582 | 2.95% |
| 2025-01-06 | 82.80 | 84.77 | 76.20 | 77.71 | 76.91 | qfq | 4,491,838 | 358,042,414 | -6.26% |
| 2025-01-03 | 78.65 | 83.58 | 76.66 | 82.90 | 82.05 | qfq | 3,256,757 | 261,384,471 | 5.16% |
| 2025-01-02 | 78.41 | 81.97 | 77.50 | 78.83 | 78.02 | qfq | 2,389,137 | 189,145,467 | 0.65% |
| 2024-12-31 | 77.98 | 79.57 | 77.23 | 78.32 | 77.52 | qfq | 1,470,390 | 115,466,723 | 0.38% |
| 2024-12-30 | 78.33 | 80.89 | 77.17 | 78.02 | 77.22 | qfq | 2,362,239 | 186,015,110 | 0.41% |
| 2024-12-27 | 73.56 | 79.30 | 72.88 | 77.70 | 76.90 | qfq | 3,049,839 | 233,258,241 | 5.18% |
| 2024-12-26 | 73.72 | 74.20 | 73.06 | 73.87 | 73.11 | qfq | 1,225,569 | 90,438,676 | 0.44% |
| 2024-12-25 | 74.03 | 74.91 | 72.55 | 73.55 | 72.80 | qfq | 923,880 | 67,960,128 | -0.65% |
| 2024-12-24 | 74.24 | 75.50 | 73.26 | 74.03 | 73.27 | qfq | 1,466,164 | 108,520,349 | -0.98% |
| 2024-12-23 | 74.00 | 76.45 | 74.00 | 74.76 | 73.99 | qfq | 2,380,055 | 178,089,318 | 1.03% |
| 2024-12-20 | 70.98 | 76.41 | 70.60 | 74.00 | 73.24 | qfq | 2,984,692 | 221,687,864 | 4.24% |
| 2024-12-19 | 68.01 | 72.06 | 67.80 | 70.99 | 70.26 | qfq | 3,083,850 | 218,449,067 | 3.88% |
| 2024-12-18 | 69.16 | 70.30 | 67.10 | 68.34 | 67.64 | qfq | 2,287,222 | 155,998,011 | -1.82% |
| 2024-12-17 | 69.90 | 70.80 | 68.90 | 69.61 | 68.90 | qfq | 2,088,731 | 145,724,462 | 0.20% |
| 2024-12-16 | 69.50 | 72.29 | 68.61 | 69.47 | 68.76 | qfq | 3,926,900 | 274,939,656 | -0.39% |
| 2024-12-13 | 69.82 | 71.86 | 69.27 | 69.74 | 69.03 | qfq | 3,527,311 | 248,621,529 | -0.73% |
| 2024-12-12 | 69.76 | 71.58 | 68.78 | 70.25 | 69.53 | qfq | 2,592,321 | 182,429,228 | 1.01% |
| 2024-12-11 | 66.23 | 70.77 | 66.23 | 69.55 | 68.84 | qfq | 2,999,101 | 206,792,063 | 4.19% |
| 2024-12-10 | 67.70 | 68.29 | 65.99 | 66.75 | 66.07 | qfq | 2,230,600 | 149,492,113 | 2.20% |
| 2024-12-09 | 65.30 | 66.90 | 64.50 | 65.31 | 64.64 | qfq | 1,548,016 | 101,932,337 | -0.55% |
| 2024-12-06 | 65.86 | 67.38 | 65.41 | 65.67 | 65.00 | qfq | 1,713,779 | 113,373,992 | -0.20% |
| 2024-12-05 | 66.26 | 67.09 | 65.20 | 65.80 | 65.13 | qfq | 1,436,900 | 94,527,378 | -1.66% |
| 2024-12-04 | 65.84 | 68.94 | 64.34 | 66.91 | 66.23 | qfq | 3,464,277 | 231,245,244 | -0.12% |
| 2024-12-03 | 68.28 | 70.45 | 66.28 | 66.99 | 66.30 | qfq | 4,109,700 | 281,151,872 | -0.93% |
| 2024-12-02 | 65.98 | 69.35 | 64.60 | 67.62 | 66.93 | qfq | 3,925,033 | 264,422,011 | 2.44% |
| 2024-11-29 | 62.97 | 67.40 | 62.56 | 66.01 | 65.33 | qfq | 3,335,100 | 218,710,897 | 5.09% |
| 2024-11-28 | 63.59 | 63.69 | 62.56 | 62.81 | 62.17 | qfq | 1,099,460 | 69,208,122 | -1.26% |
| 2024-11-27 | 61.92 | 63.97 | 61.52 | 63.61 | 62.96 | qfq | 1,722,240 | 108,661,259 | 1.89% |
| 2024-11-26 | 64.15 | 65.11 | 61.81 | 62.43 | 61.79 | qfq | 1,669,275 | 104,981,168 | -2.83% |
| 2024-11-25 | 61.34 | 64.65 | 61.03 | 64.25 | 63.34 | qfq | 2,693,393 | 170,708,729 | 4.71% |
| 2024-11-22 | 63.20 | 64.10 | 61.00 | 61.36 | 60.50 | qfq | 2,137,342 | 133,896,743 | -2.91% |
| 2024-11-21 | 62.31 | 64.88 | 62.02 | 63.20 | 62.31 | qfq | 2,692,805 | 171,081,153 | 1.59% |
| 2024-11-20 | 60.99 | 62.90 | 59.49 | 62.21 | 61.33 | qfq | 2,391,861 | 147,752,896 | 1.43% |
| 2024-11-19 | 61.60 | 62.44 | 60.15 | 61.33 | 60.47 | qfq | 1,583,648 | 96,797,843 | -0.45% |
| 2024-11-18 | 62.25 | 64.00 | 61.20 | 61.61 | 60.74 | qfq | 1,853,651 | 115,735,043 | -1.03% |
| 2024-11-15 | 63.98 | 64.34 | 62.01 | 62.25 | 61.37 | qfq | 2,152,823 | 135,729,749 | -3.14% |
| 2024-11-14 | 64.90 | 68.49 | 64.08 | 64.27 | 63.36 | qfq | 3,134,093 | 207,828,110 | -0.29% |
| 2024-11-13 | 64.99 | 65.60 | 63.31 | 64.46 | 63.55 | qfq | 2,777,661 | 178,776,955 | -1.60% |
| 2024-11-12 | 66.94 | 67.67 | 64.90 | 65.51 | 64.59 | qfq | 3,070,563 | 202,583,249 | -1.98% |
| 2024-11-11 | 67.50 | 68.27 | 65.88 | 66.83 | 65.89 | qfq | 3,010,293 | 201,179,388 | -0.99% |
| 2024-11-08 | 66.96 | 68.90 | 65.87 | 67.50 | 66.55 | qfq | 3,079,101 | 206,226,377 | 1.89% |
| 2024-11-07 | 64.89 | 67.50 | 64.61 | 66.25 | 65.32 | qfq | 2,921,346 | 192,293,442 | 1.64% |
| 2024-11-06 | 64.56 | 66.50 | 63.50 | 65.18 | 64.26 | qfq | 2,587,160 | 168,635,044 | 0.90% |
| 2024-11-05 | 64.88 | 65.20 | 63.48 | 64.60 | 63.69 | qfq | 2,083,238 | 134,081,526 | 0.09% |
| 2024-11-04 | 64.40 | 65.21 | 63.18 | 64.54 | 63.63 | qfq | 2,026,954 | 129,673,994 | 1.06% |
| 2024-11-01 | 63.87 | 66.42 | 62.22 | 63.86 | 62.96 | qfq | 1,945,893 | 125,996,825 | 0.84% |
| 2024-10-31 | 63.73 | 63.85 | 61.50 | 63.33 | 62.44 | qfq | 1,801,757 | 113,131,991 | -1.05% |
| 2024-10-30 | 63.88 | 64.41 | 61.69 | 64.00 | 63.10 | qfq | 2,176,650 | 137,112,101 | -0.25% |
| 2024-10-29 | 66.00 | 67.00 | 63.39 | 64.16 | 63.26 | qfq | 2,069,863 | 134,735,408 | -3.05% |
| 2024-10-28 | 64.70 | 66.99 | 63.50 | 66.18 | 65.25 | qfq | 2,571,034 | 168,937,792 | 2.24% |
| 2024-10-25 | 65.00 | 66.95 | 63.81 | 64.73 | 63.82 | qfq | 2,900,388 | 189,787,033 | 0.43% |
| 2024-10-24 | 65.89 | 66.50 | 61.00 | 64.45 | 63.54 | qfq | 4,106,105 | 262,777,824 | -2.78% |
| 2024-10-23 | 65.53 | 66.50 | 63.53 | 66.29 | 65.36 | qfq | 2,027,846 | 132,670,749 | 1.58% |
| 2024-10-22 | 61.00 | 65.66 | 60.75 | 65.26 | 64.34 | qfq | 3,677,537 | 233,155,850 | 8.23% |
| 2024-10-21 | 60.28 | 61.40 | 59.12 | 60.30 | 59.45 | qfq | 2,275,601 | 137,181,140 | 0.55% |
| 2024-10-18 | 57.20 | 61.42 | 56.43 | 59.97 | 59.13 | qfq | 2,390,842 | 140,810,529 | 5.66% |
| 2024-10-17 | 58.50 | 58.92 | 56.60 | 56.76 | 55.96 | qfq | 1,520,504 | 87,706,349 | -2.21% |
| 2024-10-16 | 58.24 | 59.29 | 57.02 | 58.04 | 57.22 | qfq | 1,251,362 | 72,842,143 | -0.99% |
| 2024-10-15 | 58.55 | 60.80 | 56.48 | 58.62 | 57.79 | qfq | 2,214,802 | 130,098,941 | 0.03% |
| 2024-10-14 | 59.17 | 60.53 | 57.50 | 58.60 | 57.77 | qfq | 2,059,841 | 120,783,657 | -0.66% |
| 2024-10-11 | 58.19 | 60.20 | 57.50 | 58.99 | 58.16 | qfq | 3,503,616 | 205,913,625 | -2.35% |
| 2024-10-10 | 60.30 | 63.38 | 60.13 | 60.41 | 59.56 | qfq | 2,713,924 | 167,510,905 | 0.68% |
| 2024-10-09 | 63.94 | 64.20 | 58.17 | 60.00 | 59.15 | qfq | 5,240,907 | 320,078,239 | -10.03% |
| 2024-10-08 | 72.88 | 72.88 | 63.81 | 66.69 | 65.75 | qfq | 6,421,009 | 425,485,962 | 8.65% |
| 2024-09-30 | 54.35 | 61.61 | 53.40 | 61.38 | 60.52 | qfq | 4,872,613 | 281,716,177 | 15.12% |
| 2024-09-27 | 53.13 | 55.25 | 51.88 | 53.32 | 52.57 | qfq | 2,961,936 | 156,844,343 | 2.07% |
| 2024-09-26 | 50.02 | 52.29 | 49.81 | 52.24 | 51.50 | qfq | 1,850,402 | 94,402,188 | 3.67% |
| 2024-09-25 | 51.77 | 52.24 | 50.32 | 50.39 | 49.68 | qfq | 2,022,825 | 103,493,167 | -2.25% |
| 2024-09-24 | 49.71 | 51.81 | 48.20 | 51.55 | 50.82 | qfq | 1,991,956 | 100,122,497 | 4.42% |
| 2024-09-23 | 50.37 | 50.71 | 49.08 | 49.37 | 48.67 | qfq | 1,329,234 | 66,159,439 | -2.06% |
| 2024-09-20 | 50.90 | 51.12 | 49.90 | 50.41 | 49.70 | qfq | 1,174,400 | 59,214,840 | -0.87% |
| 2024-09-19 | 52.00 | 52.31 | 50.50 | 50.85 | 50.13 | qfq | 1,521,660 | 77,829,860 | -1.83% |
| 2024-09-18 | 50.68 | 52.50 | 50.20 | 51.80 | 51.07 | qfq | 1,976,662 | 102,269,373 | 2.64% |
| 2024-09-13 | 51.22 | 51.60 | 50.21 | 50.47 | 49.76 | qfq | 1,214,208 | 61,778,587 | -0.84% |
| 2024-09-12 | 49.88 | 51.77 | 49.50 | 50.90 | 50.18 | qfq | 2,079,243 | 106,229,037 | 2.04% |
| 2024-09-11 | 48.58 | 50.27 | 48.29 | 49.88 | 49.18 | qfq | 1,738,566 | 86,363,449 | 2.49% |
| 2024-09-10 | 48.31 | 48.88 | 47.81 | 48.67 | 47.98 | qfq | 842,107 | 40,776,705 | 1.02% |
| 2024-09-09 | 47.18 | 48.78 | 47.17 | 48.18 | 47.50 | qfq | 1,079,362 | 51,929,237 | 0.90% |
| 2024-09-06 | 49.49 | 49.57 | 47.50 | 47.75 | 47.08 | qfq | 1,097,147 | 52,961,503 | -3.52% |
| 2024-09-05 | 49.49 | 49.96 | 49.18 | 49.49 | 48.79 | qfq | 758,970 | 37,512,081 | -0.28% |
| 2024-09-04 | 49.70 | 50.27 | 49.04 | 49.63 | 48.93 | qfq | 946,405 | 47,041,003 | -0.42% |
| 2024-09-03 | 48.20 | 50.52 | 48.05 | 49.84 | 49.14 | qfq | 2,283,342 | 113,248,463 | 2.59% |
| 2024-09-02 | 48.40 | 49.59 | 48.01 | 48.58 | 47.90 | qfq | 1,941,100 | 94,994,993 | -0.06% |
| 2024-08-30 | 49.42 | 49.60 | 48.43 | 48.61 | 47.93 | qfq | 2,488,641 | 121,604,496 | -1.72% |
| 2024-08-29 | 49.40 | 50.15 | 48.75 | 49.46 | 48.76 | qfq | 1,809,123 | 89,285,502 | 0.12% |
| 2024-08-28 | 46.83 | 49.75 | 46.00 | 49.40 | 48.70 | qfq | 2,791,264 | 134,487,073 | 6.58% |
| 2024-08-27 | 44.65 | 47.09 | 42.37 | 46.35 | 45.70 | qfq | 3,039,733 | 138,947,728 | -3.44% |
| 2024-08-26 | 46.78 | 48.00 | 46.11 | 48.00 | 47.32 | qfq | 1,774,431 | 83,679,352 | 2.43% |
| 2024-08-23 | 47.09 | 47.55 | 46.30 | 46.86 | 46.20 | qfq | 1,392,354 | 65,067,047 | -0.49% |
| 2024-08-22 | 47.33 | 47.67 | 46.70 | 47.09 | 46.43 | qfq | 1,616,774 | 76,137,048 | -1.07% |
| 2024-08-21 | 44.36 | 48.05 | 44.31 | 47.60 | 46.93 | qfq | 3,469,311 | 162,225,177 | 7.45% |
| 2024-08-20 | 44.60 | 45.30 | 44.11 | 44.30 | 43.68 | qfq | 1,446,954 | 64,681,685 | -1.27% |
| 2024-08-19 | 43.90 | 45.09 | 42.92 | 44.87 | 44.24 | qfq | 1,941,057 | 85,883,640 | 2.21% |
| 2024-08-16 | 42.40 | 45.25 | 42.00 | 43.90 | 43.28 | qfq | 2,900,518 | 127,489,634 | 3.54% |
| 2024-08-15 | 42.02 | 43.10 | 41.52 | 42.40 | 41.80 | qfq | 814,942 | 34,606,483 | 0.93% |
| 2024-08-14 | 42.87 | 42.93 | 41.93 | 42.01 | 41.42 | qfq | 463,556 | 19,553,151 | -1.78% |
| 2024-08-13 | 42.52 | 43.04 | 42.44 | 42.77 | 42.17 | qfq | 368,476 | 15,718,681 | -0.21% |
| 2024-08-12 | 43.21 | 43.57 | 42.42 | 42.86 | 42.26 | qfq | 667,273 | 28,697,936 | -0.51% |
| 2024-08-09 | 43.94 | 43.94 | 42.82 | 43.08 | 42.47 | qfq | 662,536 | 28,663,441 | -1.17% |
| 2024-08-08 | 43.00 | 44.11 | 42.01 | 43.59 | 42.98 | qfq | 1,170,409 | 50,694,732 | 1.28% |
| 2024-08-07 | 43.20 | 43.43 | 41.78 | 43.04 | 42.43 | qfq | 1,556,084 | 66,408,398 | -0.25% |
| 2024-08-06 | 42.88 | 43.29 | 42.30 | 43.15 | 42.54 | qfq | 1,007,210 | 43,166,114 | 2.01% |
| 2024-08-05 | 43.11 | 44.60 | 42.26 | 42.30 | 41.70 | qfq | 1,106,759 | 47,732,744 | -2.80% |
| 2024-08-02 | 44.07 | 44.58 | 43.36 | 43.52 | 42.91 | qfq | 854,554 | 37,595,100 | -1.76% |
| 2024-08-01 | 44.15 | 45.28 | 43.66 | 44.30 | 43.68 | qfq | 1,486,254 | 65,929,376 | 0.00% |
| 2024-07-31 | 43.33 | 44.57 | 42.52 | 44.30 | 43.68 | qfq | 1,683,918 | 73,686,381 | 2.67% |
| 2024-07-30 | 43.20 | 44.28 | 42.03 | 43.15 | 42.54 | qfq | 1,038,826 | 44,795,119 | 0.00% |
| 2024-07-29 | 44.00 | 44.04 | 43.00 | 43.15 | 42.54 | qfq | 717,709 | 31,080,365 | -1.93% |
| 2024-07-26 | 45.50 | 45.50 | 43.92 | 44.00 | 43.38 | qfq | 904,000 | 40,073,953 | -2.14% |
| 2024-07-25 | 43.85 | 45.48 | 43.29 | 44.96 | 44.33 | qfq | 922,400 | 41,193,083 | 0.81% |
| 2024-07-24 | 45.86 | 45.98 | 44.18 | 44.60 | 43.97 | qfq | 1,125,834 | 50,677,983 | -2.75% |
| 2024-07-23 | 47.66 | 47.87 | 45.86 | 45.86 | 45.21 | qfq | 1,069,140 | 49,619,947 | -4.02% |
| 2024-07-22 | 47.67 | 47.97 | 46.46 | 47.78 | 47.11 | qfq | 1,391,416 | 65,611,425 | 0.00% |
| 2024-07-19 | 48.10 | 48.32 | 47.48 | 47.78 | 47.11 | qfq | 739,400 | 35,387,638 | -0.67% |
| 2024-07-18 | 47.80 | 48.20 | 47.31 | 48.10 | 47.42 | qfq | 858,531 | 41,034,253 | 0.52% |
| 2024-07-17 | 48.92 | 49.28 | 47.53 | 47.85 | 47.18 | qfq | 1,162,107 | 55,762,206 | -1.54% |
| 2024-07-16 | 49.66 | 50.20 | 48.20 | 48.60 | 47.92 | qfq | 1,720,900 | 84,480,945 | -2.86% |
| 2024-07-15 | 50.91 | 51.38 | 49.62 | 50.03 | 49.33 | qfq | 787,577 | 39,796,158 | -2.44% |
| 2024-07-12 | 51.89 | 53.10 | 50.59 | 51.28 | 50.56 | qfq | 1,489,463 | 76,785,673 | -1.54% |
| 2024-07-11 | 51.49 | 52.59 | 50.89 | 52.08 | 51.35 | qfq | 1,077,699 | 56,025,761 | 1.80% |
| 2024-07-10 | 51.09 | 52.46 | 50.85 | 51.16 | 50.27 | qfq | 993,522 | 51,208,210 | -0.43% |
| 2024-07-09 | 50.61 | 51.73 | 49.67 | 51.38 | 50.49 | qfq | 1,247,109 | 63,411,802 | 1.78% |
| 2024-07-08 | 52.81 | 52.81 | 48.51 | 50.48 | 49.60 | qfq | 2,304,023 | 116,147,299 | -4.39% |
| 2024-07-05 | 51.70 | 52.88 | 50.45 | 52.80 | 51.88 | qfq | 1,020,611 | 52,777,804 | 2.13% |
| 2024-07-04 | 52.11 | 52.99 | 51.12 | 51.70 | 50.80 | qfq | 979,783 | 50,805,748 | -0.58% |
| 2024-07-03 | 50.40 | 52.13 | 50.38 | 52.00 | 51.10 | qfq | 1,417,772 | 72,908,853 | 2.48% |
| 2024-07-02 | 52.89 | 52.89 | 50.57 | 50.74 | 49.86 | qfq | 1,825,856 | 93,623,640 | -4.07% |
| 2024-07-01 | 53.85 | 54.33 | 51.15 | 52.89 | 51.97 | qfq | 1,303,953 | 68,416,389 | -1.69% |
| 2024-06-28 | 53.09 | 54.64 | 52.34 | 53.80 | 52.87 | qfq | 1,230,779 | 66,051,003 | 1.05% |
| 2024-06-27 | 55.00 | 55.13 | 52.48 | 53.24 | 52.32 | qfq | 1,926,384 | 103,158,114 | -3.02% |
| 2024-06-26 | 53.30 | 54.90 | 52.56 | 54.90 | 53.95 | qfq | 1,167,793 | 62,909,446 | 3.58% |
| 2024-06-25 | 54.50 | 55.72 | 52.71 | 53.00 | 52.08 | qfq | 1,729,354 | 92,765,981 | -2.75% |
| 2024-06-24 | 55.70 | 56.20 | 53.99 | 54.50 | 53.55 | qfq | 1,735,380 | 95,445,897 | -2.15% |
| 2024-06-21 | 52.40 | 56.50 | 52.04 | 55.70 | 54.73 | qfq | 2,402,800 | 131,480,932 | 5.89% |
| 2024-06-20 | 52.78 | 53.28 | 51.81 | 52.60 | 51.69 | qfq | 1,405,595 | 73,675,105 | 0.06% |
| 2024-06-19 | 52.10 | 52.73 | 51.60 | 52.57 | 51.66 | qfq | 936,833 | 48,844,003 | 0.02% |
| 2024-06-18 | 52.80 | 53.39 | 52.02 | 52.56 | 51.65 | qfq | 1,146,633 | 60,405,849 | -0.32% |
| 2024-06-17 | 54.00 | 54.58 | 52.00 | 52.73 | 51.81 | qfq | 1,925,077 | 101,868,011 | -2.51% |
| 2024-06-14 | 54.01 | 55.15 | 53.33 | 54.09 | 53.15 | qfq | 1,600,987 | 86,643,714 | 0.00% |
| 2024-06-13 | 54.65 | 56.00 | 53.73 | 54.09 | 53.15 | qfq | 1,374,893 | 75,371,303 | -1.13% |
| 2024-06-12 | 53.10 | 55.36 | 52.50 | 54.71 | 53.76 | qfq | 1,901,771 | 103,188,485 | 2.88% |
| 2024-06-11 | 52.58 | 53.35 | 51.62 | 53.18 | 52.26 | qfq | 837,223 | 44,004,576 | 1.16% |
| 2024-06-07 | 52.20 | 52.99 | 50.91 | 52.57 | 51.66 | qfq | 1,403,014 | 72,816,966 | 1.88% |
| 2024-06-06 | 53.00 | 53.17 | 51.10 | 51.60 | 50.70 | qfq | 1,638,160 | 85,009,881 | -2.35% |
| 2024-06-05 | 54.03 | 54.58 | 52.60 | 52.84 | 51.92 | qfq | 1,128,268 | 60,231,725 | -3.19% |
| 2024-06-04 | 54.06 | 54.68 | 53.23 | 54.58 | 53.63 | qfq | 1,060,219 | 57,140,751 | 0.78% |
| 2024-06-03 | 54.15 | 55.30 | 53.66 | 54.16 | 53.22 | qfq | 1,134,892 | 61,864,422 | 0.11% |
| 2024-05-31 | 54.04 | 55.20 | 53.80 | 54.10 | 53.16 | qfq | 651,700 | 35,364,943 | -0.15% |
| 2024-05-30 | 54.29 | 54.65 | 54.02 | 54.18 | 53.24 | qfq | 604,413 | 32,783,790 | -0.37% |
| 2024-05-29 | 54.50 | 54.99 | 53.64 | 54.38 | 53.44 | qfq | 840,500 | 45,560,812 | -0.86% |
| 2024-05-28 | 54.88 | 56.39 | 54.40 | 54.85 | 53.90 | qfq | 1,434,469 | 79,482,994 | -0.85% |
| 2024-05-27 | 54.00 | 55.35 | 52.88 | 55.32 | 54.36 | qfq | 1,881,191 | 102,377,883 | 2.56% |
| 2024-05-24 | 54.18 | 55.60 | 53.79 | 53.94 | 53.00 | qfq | 1,464,708 | 79,719,928 | -0.46% |
| 2024-05-23 | 54.50 | 55.37 | 53.60 | 54.19 | 53.25 | qfq | 2,491,770 | 135,293,323 | -0.95% |
| 2024-05-22 | 59.45 | 59.90 | 54.50 | 54.71 | 53.76 | qfq | 4,620,895 | 259,886,956 | -7.79% |
| 2024-05-21 | 58.95 | 60.26 | 58.58 | 59.33 | 58.30 | qfq | 1,162,651 | 68,984,239 | 0.49% |
| 2024-05-20 | 59.32 | 61.58 | 59.00 | 59.04 | 58.01 | qfq | 1,681,833 | 100,919,873 | -0.42% |
| 2024-05-17 | 59.04 | 59.94 | 58.08 | 59.29 | 58.26 | qfq | 1,297,137 | 76,460,040 | 0.39% |
| 2024-05-16 | 60.00 | 60.79 | 57.81 | 59.06 | 58.03 | qfq | 1,805,787 | 106,813,480 | -0.66% |
| 2024-05-15 | 59.94 | 60.95 | 58.61 | 59.45 | 58.42 | qfq | 1,275,267 | 75,872,517 | -1.41% |
| 2024-05-14 | 57.54 | 60.87 | 57.00 | 60.30 | 59.25 | qfq | 2,261,064 | 134,645,724 | 5.16% |
| 2024-05-13 | 56.61 | 58.20 | 55.56 | 57.34 | 56.34 | qfq | 1,852,348 | 105,172,095 | 0.56% |
| 2024-05-10 | 58.44 | 59.25 | 56.56 | 57.02 | 56.03 | qfq | 1,754,007 | 101,806,801 | -2.43% |
| 2024-05-09 | 55.94 | 58.72 | 55.70 | 58.44 | 57.43 | qfq | 1,610,430 | 93,030,268 | 3.84% |
| 2024-05-08 | 56.92 | 57.90 | 55.68 | 56.28 | 55.30 | qfq | 1,534,384 | 86,695,215 | -1.30% |
| 2024-05-07 | 55.09 | 57.57 | 54.91 | 57.02 | 56.03 | qfq | 2,183,307 | 123,833,846 | 3.00% |
| 2024-05-06 | 53.82 | 55.83 | 52.50 | 55.36 | 54.40 | qfq | 2,562,790 | 140,291,539 | 2.90% |
| 2024-04-30 | 53.00 | 55.89 | 52.81 | 53.80 | 52.87 | qfq | 2,764,077 | 150,756,528 | 1.47% |
| 2024-04-29 | 51.63 | 53.88 | 50.52 | 53.02 | 52.10 | qfq | 2,140,221 | 112,483,391 | 2.24% |
| 2024-04-26 | 51.99 | 52.85 | 51.51 | 51.86 | 50.96 | qfq | 1,865,122 | 97,188,448 | -1.07% |
| 2024-04-25 | 53.19 | 53.23 | 51.92 | 52.42 | 51.51 | qfq | 1,652,414 | 86,697,864 | -1.98% |
| 2024-04-24 | 52.41 | 54.68 | 52.26 | 53.48 | 52.55 | qfq | 2,715,661 | 146,067,283 | 2.06% |
| 2024-04-23 | 52.50 | 53.58 | 51.86 | 52.40 | 51.49 | qfq | 1,938,821 | 101,528,071 | -0.85% |
| 2024-04-22 | 53.62 | 54.93 | 52.25 | 52.85 | 51.93 | qfq | 2,119,664 | 112,718,196 | -0.84% |
| 2024-04-19 | 52.61 | 54.00 | 51.82 | 53.30 | 52.37 | qfq | 2,354,057 | 124,448,853 | 0.74% |
| 2024-04-18 | 53.00 | 54.35 | 52.32 | 52.91 | 51.99 | qfq | 3,494,307 | 186,138,919 | -2.65% |
| 2024-04-17 | 51.77 | 55.64 | 51.00 | 54.35 | 53.41 | qfq | 4,368,601 | 235,010,356 | 3.11% |
| 2024-04-16 | 50.96 | 55.14 | 48.88 | 52.71 | 51.79 | qfq | 6,569,592 | 339,636,094 | 8.08% |
| 2024-04-15 | 48.08 | 49.70 | 47.42 | 48.77 | 47.92 | qfq | 2,806,262 | 136,658,972 | 1.44% |
| 2024-04-12 | 48.25 | 49.18 | 47.78 | 48.08 | 47.25 | qfq | 1,564,554 | 75,503,401 | -0.19% |
| 2024-04-11 | 46.53 | 48.80 | 46.51 | 48.17 | 47.33 | qfq | 2,268,844 | 108,632,964 | 3.13% |
| 2024-04-10 | 48.36 | 48.71 | 46.59 | 46.71 | 45.90 | qfq | 2,557,676 | 120,815,106 | -4.11% |
| 2024-04-09 | 47.81 | 49.65 | 47.29 | 48.71 | 47.86 | qfq | 2,563,052 | 123,884,796 | 0.23% |
| 2024-04-08 | 46.43 | 50.30 | 46.32 | 48.60 | 47.76 | qfq | 4,397,481 | 213,729,025 | 4.97% |
| 2024-04-03 | 44.26 | 47.32 | 43.98 | 46.30 | 45.50 | qfq | 3,365,538 | 155,375,261 | 4.82% |
| 2024-04-02 | 43.99 | 44.36 | 43.32 | 44.17 | 43.40 | qfq | 1,322,636 | 58,000,414 | 0.16% |
| 2024-04-01 | 42.13 | 44.45 | 42.12 | 44.10 | 43.33 | qfq | 1,760,436 | 76,940,642 | 5.33% |
| 2024-03-29 | 41.74 | 42.08 | 40.90 | 41.87 | 41.14 | qfq | 756,554 | 31,395,379 | -0.19% |
| 2024-03-28 | 42.20 | 42.70 | 41.20 | 41.95 | 41.22 | qfq | 1,380,369 | 57,668,795 | -1.83% |
| 2024-03-27 | 40.58 | 43.38 | 40.53 | 42.73 | 41.99 | qfq | 1,981,819 | 83,968,155 | 3.51% |
| 2024-03-26 | 40.40 | 41.30 | 40.00 | 41.28 | 40.56 | qfq | 895,642 | 36,507,268 | 2.20% |
| 2024-03-25 | 41.64 | 41.70 | 40.33 | 40.39 | 39.69 | qfq | 900,164 | 36,901,819 | -3.12% |
| 2024-03-22 | 43.21 | 43.23 | 41.60 | 41.69 | 40.97 | qfq | 827,867 | 34,897,616 | -3.50% |
| 2024-03-21 | 42.91 | 43.50 | 42.48 | 43.20 | 42.45 | qfq | 750,411 | 32,227,989 | 0.54% |
| 2024-03-20 | 43.32 | 43.80 | 42.71 | 42.97 | 42.22 | qfq | 1,035,010 | 44,589,362 | -0.88% |
| 2024-03-19 | 41.56 | 44.08 | 41.56 | 43.35 | 42.60 | qfq | 2,110,700 | 91,327,826 | 3.58% |
| 2024-03-18 | 41.64 | 42.00 | 41.30 | 41.85 | 41.12 | qfq | 571,274 | 23,801,776 | 0.48% |
| 2024-03-15 | 41.65 | 42.19 | 41.31 | 41.65 | 40.93 | qfq | 586,098 | 24,437,781 | -0.60% |
| 2024-03-14 | 42.99 | 42.99 | 41.60 | 41.90 | 41.17 | qfq | 903,707 | 38,143,192 | -2.54% |
| 2024-03-13 | 42.89 | 43.09 | 42.06 | 42.99 | 42.24 | qfq | 1,068,583 | 45,659,616 | 0.07% |
| 2024-03-12 | 41.87 | 43.50 | 41.53 | 42.96 | 42.21 | qfq | 1,460,803 | 62,079,700 | 2.58% |
| 2024-03-11 | 42.24 | 42.46 | 41.50 | 41.88 | 41.15 | qfq | 965,301 | 40,444,062 | 0.00% |
| 2024-03-08 | 41.41 | 42.16 | 41.01 | 41.88 | 41.15 | qfq | 959,882 | 39,926,627 | 1.16% |
| 2024-03-07 | 42.84 | 42.84 | 41.40 | 41.40 | 40.68 | qfq | 921,844 | 38,658,803 | -3.04% |
| 2024-03-06 | 42.50 | 42.88 | 41.68 | 42.70 | 41.96 | qfq | 1,689,227 | 71,558,084 | -0.12% |
| 2024-03-05 | 42.10 | 42.88 | 41.47 | 42.75 | 42.01 | qfq | 1,221,295 | 51,742,161 | 0.64% |
| 2024-03-04 | 42.01 | 42.66 | 41.80 | 42.48 | 41.74 | qfq | 906,713 | 38,333,441 | 0.43% |
| 2024-03-01 | 42.60 | 43.19 | 41.81 | 42.30 | 41.57 | qfq | 1,628,479 | 68,985,009 | -0.68% |
| 2024-02-29 | 41.80 | 42.59 | 41.26 | 42.59 | 41.85 | qfq | 1,531,560 | 64,429,314 | 2.28% |
| 2024-02-28 | 42.00 | 42.58 | 41.20 | 41.64 | 40.92 | qfq | 2,299,869 | 96,353,960 | -0.14% |
| 2024-02-27 | 40.90 | 42.26 | 40.80 | 41.70 | 40.98 | qfq | 1,111,823 | 46,274,201 | 1.31% |
| 2024-02-26 | 40.53 | 42.14 | 40.28 | 41.16 | 40.45 | qfq | 1,645,860 | 67,879,880 | 1.45% |
| 2024-02-23 | 40.20 | 40.94 | 39.71 | 40.57 | 39.87 | qfq | 1,666,101 | 67,229,961 | 1.17% |
| 2024-02-22 | 39.99 | 41.15 | 39.92 | 40.10 | 39.40 | qfq | 1,429,691 | 57,731,892 | 0.25% |
| 2024-02-21 | 39.68 | 40.48 | 39.53 | 40.00 | 39.31 | qfq | 1,737,443 | 69,576,673 | 0.25% |
| 2024-02-20 | 38.58 | 40.22 | 37.75 | 39.90 | 39.21 | qfq | 2,213,053 | 87,436,825 | 2.89% |
| 2024-02-19 | 38.88 | 39.31 | 38.01 | 38.78 | 38.11 | qfq | 2,788,328 | 107,420,957 | -1.35% |
| 2024-02-08 | 37.39 | 39.88 | 30.16 | 39.31 | 38.63 | qfq | 2,048,125 | 77,801,553 | 4.30% |
| 2024-02-07 | 38.00 | 38.86 | 37.45 | 37.69 | 37.04 | qfq | 1,410,148 | 53,874,509 | -1.46% |
| 2024-02-06 | 36.42 | 38.86 | 35.57 | 38.25 | 37.59 | qfq | 1,229,125 | 46,209,798 | 3.66% |
| 2024-02-05 | 36.07 | 37.51 | 35.18 | 36.90 | 36.26 | qfq | 1,657,858 | 60,237,588 | 1.65% |
| 2024-02-02 | 37.18 | 37.58 | 35.67 | 36.30 | 35.67 | qfq | 1,351,348 | 49,251,190 | -2.37% |
| 2024-02-01 | 36.30 | 37.82 | 34.01 | 37.18 | 36.53 | qfq | 1,276,380 | 47,350,447 | 2.42% |
| 2024-01-31 | 37.90 | 38.35 | 36.30 | 36.30 | 35.67 | qfq | 1,231,232 | 45,848,334 | -4.52% |
| 2024-01-30 | 38.48 | 39.37 | 37.88 | 38.02 | 37.36 | qfq | 1,006,897 | 38,743,994 | -1.86% |
| 2024-01-29 | 39.95 | 40.49 | 38.61 | 38.74 | 38.07 | qfq | 1,386,900 | 54,447,927 | -2.34% |
| 2024-01-26 | 41.10 | 41.28 | 39.39 | 39.67 | 38.98 | qfq | 2,071,448 | 82,912,563 | -3.90% |
| 2024-01-25 | 41.00 | 41.31 | 40.00 | 41.28 | 40.56 | qfq | 1,295,344 | 52,776,526 | 0.68% |
| 2024-01-24 | 40.10 | 41.17 | 38.87 | 41.00 | 40.29 | qfq | 1,715,448 | 68,842,226 | 2.22% |
| 2024-01-23 | 40.01 | 40.55 | 39.20 | 40.11 | 39.41 | qfq | 957,812 | 38,260,999 | 0.33% |
| 2024-01-22 | 41.61 | 41.97 | 39.45 | 39.98 | 39.29 | qfq | 1,575,732 | 64,022,979 | -4.40% |
| 2024-01-19 | 41.47 | 42.66 | 41.18 | 41.82 | 41.09 | qfq | 1,487,781 | 62,561,218 | 1.23% |
| 2024-01-18 | 42.96 | 43.06 | 40.11 | 41.31 | 40.59 | qfq | 2,468,210 | 102,032,964 | -2.64% |
| 2024-01-17 | 43.91 | 44.58 | 42.43 | 42.43 | 41.69 | qfq | 1,740,600 | 75,646,389 | -3.70% |
| 2024-01-16 | 43.04 | 44.09 | 42.66 | 44.06 | 43.29 | qfq | 2,293,825 | 99,155,420 | 2.27% |
| 2024-01-15 | 44.34 | 44.60 | 42.92 | 43.08 | 42.33 | qfq | 1,875,191 | 81,348,086 | -1.82% |
| 2024-01-12 | 42.31 | 44.55 | 42.30 | 43.88 | 43.12 | qfq | 3,299,147 | 144,704,718 | 3.81% |
| 2024-01-11 | 40.77 | 42.60 | 40.53 | 42.27 | 41.54 | qfq | 1,530,418 | 64,153,853 | 3.73% |
| 2024-01-10 | 41.61 | 41.80 | 40.50 | 40.75 | 40.04 | qfq | 1,326,600 | 54,227,225 | -2.98% |
| 2024-01-09 | 41.60 | 42.23 | 40.58 | 42.00 | 41.27 | qfq | 1,877,700 | 78,042,656 | 0.50% |
| 2024-01-08 | 41.30 | 42.22 | 40.50 | 41.79 | 41.06 | qfq | 2,260,811 | 94,098,890 | 1.38% |
| 2024-01-05 | 40.58 | 42.29 | 40.17 | 41.22 | 40.50 | qfq | 2,272,000 | 94,140,345 | 1.13% |
| 2024-01-04 | 40.24 | 41.88 | 39.94 | 40.76 | 40.05 | qfq | 1,622,900 | 66,610,919 | 0.44% |
| 2024-01-03 | 39.75 | 40.65 | 39.65 | 40.58 | 39.88 | qfq | 1,295,800 | 51,867,396 | 1.42% |
| 2024-01-02 | 39.92 | 40.25 | 39.33 | 40.01 | 39.32 | qfq | 1,061,337 | 42,260,967 | 0.50% |
| 2023-12-29 | 40.30 | 40.35 | 39.30 | 39.81 | 39.12 | qfq | 848,859 | 34,008,501 | 0.15% |
| 2023-12-28 | 39.58 | 40.12 | 38.64 | 39.75 | 39.06 | qfq | 1,035,731 | 41,099,116 | 1.61% |
| 2023-12-27 | 38.27 | 39.40 | 38.00 | 39.12 | 38.44 | qfq | 861,485 | 33,354,550 | 2.14% |
| 2023-12-26 | 39.98 | 39.98 | 38.16 | 38.30 | 37.63 | qfq | 1,422,900 | 55,270,443 | -3.94% |
| 2023-12-25 | 39.42 | 40.04 | 39.42 | 39.87 | 39.18 | qfq | 514,778 | 20,496,464 | 0.58% |
| 2023-12-22 | 39.90 | 40.32 | 39.42 | 39.64 | 38.95 | qfq | 1,028,273 | 40,976,458 | -0.33% |
| 2023-12-21 | 39.88 | 40.20 | 38.71 | 39.77 | 39.08 | qfq | 999,700 | 39,497,611 | -0.60% |
| 2023-12-20 | 39.68 | 40.40 | 39.68 | 40.01 | 39.32 | qfq | 990,721 | 39,658,636 | 0.91% |
| 2023-12-19 | 39.81 | 40.18 | 39.36 | 39.65 | 38.96 | qfq | 785,747 | 31,229,123 | -0.40% |
| 2023-12-18 | 40.48 | 40.48 | 39.35 | 39.81 | 39.12 | qfq | 1,040,460 | 41,407,058 | -1.26% |
| 2023-12-15 | 40.26 | 40.81 | 39.91 | 40.32 | 39.62 | qfq | 825,015 | 33,219,574 | 0.17% |
| 2023-12-14 | 40.86 | 40.98 | 40.00 | 40.25 | 39.55 | qfq | 1,027,138 | 41,424,437 | -0.89% |
| 2023-12-13 | 41.27 | 41.59 | 40.54 | 40.61 | 39.90 | qfq | 920,088 | 37,504,209 | -1.93% |
| 2023-12-12 | 42.66 | 42.66 | 41.08 | 41.41 | 40.69 | qfq | 1,596,642 | 66,443,998 | -3.00% |
| 2023-12-11 | 42.03 | 42.74 | 41.23 | 42.69 | 41.95 | qfq | 1,490,892 | 62,820,575 | 2.13% |
| 2023-12-08 | 42.18 | 42.20 | 41.44 | 41.80 | 41.07 | qfq | 934,592 | 39,047,766 | -0.10% |
| 2023-12-07 | 42.19 | 42.28 | 41.60 | 41.84 | 41.11 | qfq | 873,927 | 36,581,466 | -0.38% |
| 2023-12-06 | 42.01 | 42.75 | 41.95 | 42.00 | 41.27 | qfq | 788,094 | 33,351,832 | -0.45% |
| 2023-12-05 | 42.78 | 42.91 | 42.17 | 42.19 | 41.46 | qfq | 1,010,288 | 42,961,551 | -1.75% |
| 2023-12-04 | 44.34 | 44.37 | 42.86 | 42.94 | 42.19 | qfq | 1,482,700 | 64,172,031 | -3.29% |
| 2023-12-01 | 44.00 | 44.76 | 43.84 | 44.40 | 43.63 | qfq | 1,247,445 | 55,314,185 | -0.22% |
| 2023-11-30 | 44.68 | 45.85 | 44.11 | 44.50 | 43.73 | qfq | 1,551,407 | 69,680,627 | -0.40% |
| 2023-11-29 | 44.76 | 45.67 | 44.40 | 44.68 | 43.90 | qfq | 1,635,779 | 73,636,497 | -0.16% |
| 2023-11-28 | 43.28 | 45.08 | 43.06 | 44.75 | 43.97 | qfq | 1,765,409 | 78,414,092 | 2.76% |
| 2023-11-27 | 43.33 | 43.84 | 42.80 | 43.55 | 42.79 | qfq | 1,298,865 | 56,222,157 | 0.18% |
| 2023-11-24 | 44.50 | 44.75 | 43.30 | 43.47 | 42.72 | qfq | 2,155,599 | 94,166,538 | -2.75% |
| 2023-11-23 | 44.90 | 45.55 | 44.40 | 44.70 | 43.92 | qfq | 2,020,642 | 90,626,241 | -0.56% |
| 2023-11-22 | 43.99 | 45.60 | 43.88 | 44.95 | 44.17 | qfq | 2,867,765 | 129,235,487 | 1.90% |
| 2023-11-21 | 45.99 | 45.99 | 43.70 | 44.11 | 43.34 | qfq | 2,709,866 | 121,615,331 | -3.92% |
| 2023-11-20 | 43.21 | 46.25 | 43.21 | 45.91 | 45.11 | qfq | 3,746,517 | 169,502,156 | 6.03% |
| 2023-11-17 | 43.20 | 43.63 | 42.88 | 43.30 | 42.55 | qfq | 1,182,854 | 51,047,237 | -0.30% |
| 2023-11-16 | 42.85 | 44.38 | 42.85 | 43.43 | 42.68 | qfq | 2,121,985 | 92,926,667 | 0.60% |
| 2023-11-15 | 43.50 | 43.70 | 42.61 | 43.17 | 42.42 | qfq | 1,314,100 | 56,557,106 | -0.53% |
| 2023-11-14 | 43.19 | 43.70 | 42.55 | 43.40 | 42.65 | qfq | 1,205,200 | 51,947,097 | 0.70% |
| 2023-11-13 | 42.67 | 43.39 | 42.61 | 43.10 | 42.35 | qfq | 937,345 | 40,278,398 | 0.49% |
| 2023-11-10 | 42.19 | 43.10 | 41.62 | 42.89 | 42.15 | qfq | 1,648,730 | 70,171,029 | 1.08% |
| 2023-11-09 | 42.99 | 43.17 | 42.35 | 42.43 | 41.69 | qfq | 1,286,890 | 54,877,181 | -1.30% |
| 2023-11-08 | 43.60 | 43.60 | 42.72 | 42.99 | 42.24 | qfq | 1,601,763 | 69,037,020 | -1.49% |
| 2023-11-07 | 44.09 | 44.09 | 43.33 | 43.64 | 42.88 | qfq | 1,736,634 | 75,831,537 | -1.16% |
| 2023-11-06 | 44.03 | 44.44 | 43.23 | 44.15 | 43.38 | qfq | 1,770,352 | 77,524,035 | 0.27% |
| 2023-11-03 | 44.35 | 44.94 | 43.94 | 44.03 | 43.27 | qfq | 1,140,312 | 50,544,075 | -0.74% |
| 2023-11-02 | 45.48 | 45.48 | 44.14 | 44.36 | 43.59 | qfq | 1,408,240 | 62,767,884 | -2.51% |
| 2023-11-01 | 45.08 | 45.66 | 44.43 | 45.50 | 44.71 | qfq | 1,528,162 | 68,990,839 | 0.89% |
| 2023-10-31 | 45.06 | 45.48 | 44.70 | 45.10 | 44.32 | qfq | 1,500,621 | 67,810,788 | -0.13% |
| 2023-10-30 | 44.38 | 45.58 | 44.01 | 45.16 | 44.38 | qfq | 2,791,940 | 125,532,889 | 1.67% |
| 2023-10-27 | 41.50 | 45.25 | 41.50 | 44.42 | 43.65 | qfq | 4,334,937 | 188,904,922 | 6.57% |
| 2023-10-26 | 41.00 | 41.90 | 40.91 | 41.68 | 40.96 | qfq | 1,824,470 | 75,712,731 | 0.10% |
| 2023-10-25 | 42.75 | 43.51 | 40.42 | 41.64 | 40.92 | qfq | 3,690,366 | 154,406,811 | -1.47% |
| 2023-10-24 | 40.48 | 42.40 | 39.63 | 42.26 | 41.53 | qfq | 2,423,593 | 100,314,302 | 5.73% |
| 2023-10-23 | 39.71 | 40.28 | 39.00 | 39.97 | 39.28 | qfq | 1,183,824 | 47,091,257 | -0.52% |
| 2023-10-20 | 40.62 | 41.51 | 39.96 | 40.18 | 39.48 | qfq | 1,193,271 | 48,564,615 | -1.33% |
| 2023-10-19 | 40.85 | 41.77 | 40.68 | 40.72 | 40.01 | qfq | 1,240,037 | 50,983,709 | -1.33% |
| 2023-10-18 | 41.42 | 41.52 | 40.80 | 41.27 | 40.55 | qfq | 1,159,821 | 47,744,169 | -0.63% |
| 2023-10-17 | 41.29 | 41.85 | 40.60 | 41.53 | 40.81 | qfq | 1,477,886 | 60,980,203 | 0.61% |
| 2023-10-16 | 41.87 | 42.46 | 41.11 | 41.28 | 40.56 | qfq | 1,605,264 | 67,071,280 | 0.12% |
| 2023-10-13 | 42.60 | 42.80 | 40.81 | 41.23 | 40.51 | qfq | 2,213,099 | 92,110,751 | -3.71% |
| 2023-10-12 | 43.35 | 43.49 | 42.82 | 42.82 | 42.08 | qfq | 1,059,374 | 45,596,630 | -1.11% |
| 2023-10-11 | 42.80 | 43.63 | 42.60 | 43.30 | 42.55 | qfq | 1,376,056 | 59,494,284 | 1.17% |
| 2023-10-10 | 42.84 | 43.70 | 42.52 | 42.80 | 42.06 | qfq | 1,277,904 | 55,044,560 | 0.33% |
| 2023-10-09 | 43.56 | 43.58 | 42.50 | 42.66 | 41.92 | qfq | 1,192,139 | 51,029,726 | -1.36% |
| 2023-09-28 | 44.35 | 44.79 | 43.24 | 43.25 | 42.50 | qfq | 2,074,584 | 90,687,900 | -2.48% |
| 2023-09-27 | 44.05 | 44.86 | 43.60 | 44.35 | 43.58 | qfq | 1,966,965 | 87,358,558 | 0.20% |
| 2023-09-26 | 43.75 | 44.50 | 42.88 | 44.26 | 43.49 | qfq | 2,227,707 | 97,627,406 | 1.26% |
| 2023-09-25 | 45.11 | 45.58 | 43.60 | 43.71 | 42.95 | qfq | 2,864,458 | 126,557,693 | -3.91% |
| 2023-09-22 | 44.00 | 45.77 | 43.87 | 45.49 | 44.70 | qfq | 3,558,914 | 159,394,879 | 2.66% |
| 2023-09-21 | 43.49 | 45.38 | 43.29 | 44.31 | 43.54 | qfq | 4,079,401 | 181,386,361 | 2.33% |
| 2023-09-20 | 43.22 | 44.00 | 43.22 | 43.30 | 42.55 | qfq | 1,357,685 | 59,151,210 | -0.82% |
| 2023-09-19 | 43.63 | 44.31 | 43.05 | 43.66 | 42.90 | qfq | 2,440,806 | 106,852,081 | 0.05% |
| 2023-09-18 | 41.81 | 43.85 | 41.42 | 43.64 | 42.88 | qfq | 3,149,943 | 136,133,388 | 4.80% |
| 2023-09-15 | 41.84 | 42.07 | 41.30 | 41.64 | 40.92 | qfq | 1,712,763 | 71,481,746 | -0.24% |
| 2023-09-14 | 42.60 | 43.37 | 41.14 | 41.74 | 41.02 | qfq | 3,269,089 | 137,866,400 | -2.54% |
| 2023-09-13 | 43.64 | 43.95 | 42.43 | 42.83 | 42.09 | qfq | 3,099,156 | 133,736,534 | -3.01% |
| 2023-09-12 | 43.50 | 44.24 | 42.89 | 44.16 | 43.39 | qfq | 2,580,937 | 112,836,373 | 1.75% |
| 2023-09-11 | 43.06 | 43.67 | 42.22 | 43.40 | 42.65 | qfq | 2,274,005 | 98,337,427 | 1.05% |
| 2023-09-08 | 43.01 | 44.00 | 42.80 | 42.95 | 42.20 | qfq | 2,035,688 | 87,968,051 | 0.35% |
| 2023-09-07 | 44.50 | 44.56 | 42.69 | 42.80 | 42.06 | qfq | 3,321,917 | 143,890,448 | -4.04% |
| 2023-09-06 | 44.01 | 44.86 | 43.40 | 44.60 | 43.83 | qfq | 3,031,645 | 134,144,355 | 1.34% |
| 2023-09-05 | 44.92 | 44.96 | 43.86 | 44.01 | 43.25 | qfq | 3,101,154 | 137,266,292 | -2.37% |
| 2023-09-04 | 44.92 | 45.78 | 43.91 | 45.08 | 44.30 | qfq | 3,318,900 | 148,599,370 | 0.27% |
| 2023-09-01 | 45.38 | 46.11 | 44.84 | 44.96 | 44.18 | qfq | 3,754,427 | 170,585,977 | -0.62% |
| 2023-08-31 | 45.84 | 46.25 | 44.91 | 45.24 | 44.45 | qfq | 3,721,107 | 169,217,832 | -1.24% |
| 2023-08-30 | 46.11 | 47.50 | 45.57 | 45.81 | 45.01 | qfq | 5,619,621 | 260,374,797 | -2.09% |
| 2023-08-29 | 43.05 | 46.86 | 43.00 | 46.79 | 45.98 | qfq | 7,100,755 | 323,570,948 | 6.90% |
| 2023-08-28 | 45.85 | 46.89 | 43.33 | 43.77 | 43.01 | qfq | 9,403,847 | 426,355,583 | 3.33% |
| 2023-08-25 | 44.88 | 44.90 | 42.08 | 42.36 | 41.62 | qfq | 7,207,159 | 311,820,923 | -7.13% |
| 2023-08-24 | 44.54 | 47.40 | 43.30 | 45.61 | 44.82 | qfq | 8,746,313 | 395,352,602 | 2.84% |
| 2023-08-23 | 47.38 | 48.25 | 44.34 | 44.35 | 43.58 | qfq | 9,527,135 | 436,386,692 | -8.24% |
| 2023-08-22 | 51.29 | 52.59 | 46.72 | 48.33 | 47.49 | qfq | 12,035,920 | 595,602,497 | -6.97% |
| 2023-08-21 | 54.00 | 54.66 | 51.32 | 51.95 | 51.05 | qfq | 11,598,774 | 608,193,645 | -5.37% |
| 2023-08-18 | 52.70 | 58.76 | 52.30 | 54.90 | 53.95 | qfq | 17,702,943 | 990,562,084 | 1.16% |
| 2023-08-17 | 53.20 | 57.80 | 50.50 | 54.27 | 53.33 | qfq | 19,900,784 | 1,062,486,869 | -7.15% |