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
博实结301608.SZ
最近收盘价43.522026-07-17
最近交易日2026-07-17
成交量（股）1,611,881
成交额（元）72,191,216
日线记录473
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 2026-05-20 | cash_dividend | 0.44949 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-13 | 2026-05-20 | bonus_share | — | — | 0.49 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-01 | 2025-09-05 | cash_dividend | 0.50568 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-16 | 2025-05-23 | cash_dividend | 0.33712 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-19 | 2024-09-26 | cash_dividend | 0.63 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 473 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 | 45.92 | 46.52 | 43.39 | 43.52 | 43.52 | qfq | 1,611,881 | 72,191,216 | -5.23% |
| 2026-07-16 | 45.59 | 46.94 | 44.90 | 45.92 | 45.92 | qfq | 1,078,648 | 49,652,502 | 0.50% |
| 2026-07-15 | 45.50 | 46.20 | 44.88 | 45.69 | 45.69 | qfq | 981,368 | 44,675,041 | 0.37% |
| 2026-07-14 | 44.64 | 45.75 | 43.69 | 45.52 | 45.52 | qfq | 1,454,939 | 65,146,188 | 2.64% |
| 2026-07-13 | 47.01 | 47.68 | 44.16 | 44.35 | 44.35 | qfq | 1,833,230 | 83,543,243 | -7.02% |
| 2026-07-10 | 47.67 | 49.61 | 47.50 | 47.70 | 47.70 | qfq | 1,678,424 | 81,859,381 | -0.60% |
| 2026-07-09 | 47.20 | 48.19 | 45.76 | 47.99 | 47.99 | qfq | 1,804,444 | 84,781,455 | 0.76% |
| 2026-07-08 | 48.30 | 48.46 | 46.87 | 47.63 | 47.63 | qfq | 1,312,638 | 62,590,561 | -1.28% |
| 2026-07-07 | 49.98 | 50.75 | 48.07 | 48.25 | 48.25 | qfq | 1,160,769 | 57,047,212 | -3.19% |
| 2026-07-06 | 51.29 | 51.80 | 49.01 | 49.84 | 49.84 | qfq | 1,505,341 | 75,536,188 | -2.83% |
| 2026-07-03 | 51.00 | 52.20 | 50.70 | 51.29 | 51.29 | qfq | 1,314,762 | 67,718,117 | 1.02% |
| 2026-07-02 | 52.01 | 53.63 | 50.55 | 50.77 | 50.77 | qfq | 1,902,708 | 99,376,267 | -3.07% |
| 2026-07-01 | 50.96 | 53.77 | 49.64 | 52.38 | 52.38 | qfq | 2,235,235 | 117,126,701 | 4.22% |
| 2026-06-30 | 48.81 | 50.47 | 48.01 | 50.26 | 50.26 | qfq | 1,896,801 | 94,131,472 | 2.95% |
| 2026-06-29 | 50.62 | 50.72 | 47.51 | 48.82 | 48.82 | qfq | 1,993,829 | 97,304,656 | -2.69% |
| 2026-06-26 | 51.78 | 52.78 | 49.86 | 50.17 | 50.17 | qfq | 1,831,398 | 93,330,993 | -3.05% |
| 2026-06-25 | 52.70 | 53.62 | 51.26 | 51.75 | 51.75 | qfq | 1,391,638 | 72,313,009 | -1.80% |
| 2026-06-24 | 52.41 | 52.84 | 50.80 | 52.70 | 52.70 | qfq | 1,662,170 | 86,295,786 | 0.23% |
| 2026-06-23 | 53.75 | 54.60 | 52.25 | 52.58 | 52.58 | qfq | 1,791,473 | 95,900,402 | -1.59% |
| 2026-06-22 | 54.95 | 55.00 | 51.82 | 53.43 | 53.43 | qfq | 1,918,964 | 102,187,614 | -2.04% |
| 2026-06-18 | 53.41 | 54.89 | 53.01 | 54.54 | 54.54 | qfq | 1,491,933 | 81,007,505 | 1.21% |
| 2026-06-17 | 52.81 | 54.38 | 52.42 | 53.89 | 53.89 | qfq | 1,557,747 | 83,321,677 | 1.01% |
| 2026-06-16 | 51.93 | 53.66 | 51.36 | 53.35 | 53.35 | qfq | 2,358,891 | 124,206,061 | 4.40% |
| 2026-06-15 | 49.09 | 51.22 | 49.04 | 51.10 | 51.10 | qfq | 2,095,680 | 105,992,540 | 4.52% |
| 2026-06-12 | 49.01 | 49.74 | 48.61 | 48.89 | 48.89 | qfq | 1,339,490 | 65,897,062 | 0.60% |
| 2026-06-11 | 49.52 | 49.52 | 47.68 | 48.60 | 48.60 | qfq | 1,468,803 | 71,059,763 | -1.90% |
| 2026-06-10 | 50.01 | 50.45 | 48.40 | 49.54 | 49.54 | qfq | 1,848,774 | 91,195,950 | -1.90% |
| 2026-06-09 | 50.60 | 50.95 | 49.81 | 50.50 | 50.50 | qfq | 1,754,319 | 88,492,455 | 0.80% |
| 2026-06-08 | 53.35 | 53.50 | 49.53 | 50.10 | 50.10 | qfq | 2,506,006 | 128,515,184 | -7.22% |
| 2026-06-05 | 53.77 | 55.13 | 52.28 | 54.00 | 54.00 | qfq | 1,821,448 | 97,904,168 | -0.06% |
| 2026-06-04 | 53.88 | 54.48 | 53.35 | 54.03 | 54.03 | qfq | 1,235,951 | 66,884,142 | -0.42% |
| 2026-06-03 | 54.31 | 56.09 | 53.60 | 54.26 | 54.26 | qfq | 1,964,387 | 107,855,708 | 0.07% |
| 2026-06-02 | 54.86 | 55.00 | 52.84 | 54.22 | 54.22 | qfq | 1,648,258 | 89,138,696 | -1.17% |
| 2026-06-01 | 54.65 | 55.38 | 53.80 | 54.86 | 54.86 | qfq | 2,285,438 | 125,032,880 | 0.33% |
| 2026-05-29 | 58.17 | 58.99 | 54.32 | 54.68 | 54.68 | qfq | 1,954,084 | 109,494,629 | -5.84% |
| 2026-05-28 | 58.30 | 58.68 | 56.00 | 58.07 | 58.07 | qfq | 2,042,305 | 117,272,581 | -0.39% |
| 2026-05-27 | 62.50 | 62.50 | 57.51 | 58.30 | 58.30 | qfq | 3,039,000 | 179,946,748 | -6.32% |
| 2026-05-26 | 64.77 | 65.00 | 60.89 | 62.23 | 62.23 | qfq | 1,798,928 | 111,561,218 | -3.76% |
| 2026-05-25 | 64.30 | 64.98 | 63.00 | 64.66 | 64.66 | qfq | 2,091,172 | 133,768,886 | 1.46% |
| 2026-05-22 | 63.51 | 64.36 | 62.00 | 63.73 | 63.73 | qfq | 1,812,726 | 115,198,995 | 0.63% |
| 2026-05-21 | 66.66 | 67.80 | 62.81 | 63.33 | 63.33 | qfq | 2,592,171 | 169,311,198 | -4.98% |
| 2026-05-20 | 66.91 | 67.50 | 66.09 | 66.65 | 66.65 | qfq | 1,872,954 | 124,802,016 | -33.85% |
| 2026-05-19 | 100.00 | 101.08 | 97.51 | 100.75 | 67.32 | qfq | 1,280,513 | 127,435,712 | 0.90% |
| 2026-05-18 | 98.99 | 101.76 | 98.50 | 99.85 | 66.71 | qfq | 1,371,836 | 137,369,261 | 0.35% |
| 2026-05-15 | 100.14 | 102.36 | 98.60 | 99.50 | 66.48 | qfq | 1,533,055 | 153,614,942 | -1.49% |
| 2026-05-14 | 104.61 | 106.40 | 100.77 | 101.00 | 67.48 | qfq | 1,769,507 | 182,098,334 | -0.09% |
| 2026-05-13 | 101.28 | 101.50 | 99.15 | 101.09 | 67.54 | qfq | 1,415,268 | 141,845,780 | -0.55% |
| 2026-05-12 | 97.58 | 103.13 | 97.58 | 101.65 | 67.92 | qfq | 1,986,051 | 200,307,479 | 3.37% |
| 2026-05-11 | 96.81 | 98.52 | 96.62 | 98.34 | 65.71 | qfq | 1,523,929 | 148,668,518 | 0.69% |
| 2026-05-08 | 95.43 | 97.76 | 94.99 | 97.67 | 65.26 | qfq | 1,544,856 | 149,549,315 | 1.78% |
| 2026-05-07 | 94.88 | 96.99 | 94.56 | 95.96 | 64.12 | qfq | 1,358,668 | 130,551,241 | 1.61% |
| 2026-05-06 | 93.44 | 95.27 | 93.44 | 94.44 | 63.10 | qfq | 1,944,856 | 183,922,802 | 1.22% |
| 2026-04-30 | 92.90 | 93.50 | 92.10 | 93.30 | 62.34 | qfq | 929,054 | 86,361,674 | -0.21% |
| 2026-04-29 | 89.61 | 94.28 | 89.02 | 93.50 | 62.47 | qfq | 1,913,302 | 177,507,563 | 4.35% |
| 2026-04-28 | 90.50 | 91.28 | 88.82 | 89.60 | 59.87 | qfq | 1,061,068 | 95,619,800 | -1.54% |
| 2026-04-27 | 90.48 | 91.46 | 89.87 | 91.00 | 60.80 | qfq | 1,354,593 | 123,050,712 | 0.94% |
| 2026-04-24 | 90.00 | 91.19 | 88.81 | 90.15 | 60.23 | qfq | 1,536,300 | 138,527,348 | 0.09% |
| 2026-04-23 | 93.34 | 93.34 | 89.50 | 90.07 | 60.18 | qfq | 1,978,456 | 179,929,563 | -3.68% |
| 2026-04-22 | 92.00 | 95.14 | 91.51 | 93.51 | 62.48 | qfq | 2,438,225 | 226,847,801 | 1.23% |
| 2026-04-21 | 93.22 | 95.00 | 90.56 | 92.37 | 61.72 | qfq | 3,729,106 | 345,988,299 | 6.47% |
| 2026-04-20 | 86.42 | 87.19 | 86.03 | 86.76 | 57.97 | qfq | 1,034,290 | 89,644,812 | 0.25% |
| 2026-04-17 | 85.98 | 86.84 | 85.18 | 86.54 | 57.82 | qfq | 952,484 | 81,768,088 | 0.65% |
| 2026-04-16 | 85.99 | 86.74 | 85.10 | 85.98 | 57.45 | qfq | 1,058,263 | 90,840,005 | 0.24% |
| 2026-04-15 | 86.00 | 86.85 | 85.46 | 85.77 | 57.31 | qfq | 756,861 | 65,151,235 | 0.19% |
| 2026-04-14 | 85.49 | 86.64 | 85.09 | 85.61 | 57.20 | qfq | 787,598 | 67,612,155 | 0.94% |
| 2026-04-13 | 84.39 | 85.08 | 83.70 | 84.81 | 56.67 | qfq | 490,600 | 41,417,690 | -0.67% |
| 2026-04-10 | 84.48 | 86.10 | 83.72 | 85.38 | 57.05 | qfq | 688,590 | 58,582,714 | 2.45% |
| 2026-04-09 | 84.08 | 84.73 | 82.96 | 83.34 | 55.68 | qfq | 559,500 | 46,850,182 | -1.30% |
| 2026-04-08 | 81.59 | 84.44 | 81.59 | 84.44 | 56.42 | qfq | 888,474 | 74,334,136 | 5.55% |
| 2026-04-07 | 80.80 | 81.44 | 79.28 | 80.00 | 53.45 | qfq | 594,076 | 47,716,158 | -0.07% |
| 2026-04-03 | 82.29 | 82.50 | 79.86 | 80.06 | 53.49 | qfq | 483,283 | 39,062,010 | -1.86% |
| 2026-04-02 | 83.25 | 84.38 | 81.12 | 81.58 | 54.51 | qfq | 708,917 | 58,530,700 | -2.40% |
| 2026-04-01 | 82.80 | 85.87 | 81.82 | 83.59 | 55.85 | qfq | 765,427 | 63,462,804 | 2.96% |
| 2026-03-31 | 81.77 | 84.01 | 80.50 | 81.19 | 54.25 | qfq | 761,584 | 62,643,248 | -0.01% |
| 2026-03-30 | 78.91 | 81.35 | 78.91 | 81.20 | 54.25 | qfq | 752,295 | 60,614,713 | 1.46% |
| 2026-03-27 | 78.00 | 80.32 | 77.61 | 80.03 | 53.47 | qfq | 504,700 | 39,965,807 | 1.68% |
| 2026-03-26 | 80.02 | 80.43 | 78.09 | 78.71 | 52.59 | qfq | 495,258 | 39,222,287 | -1.86% |
| 2026-03-25 | 78.98 | 80.44 | 78.98 | 80.20 | 53.59 | qfq | 610,400 | 48,731,262 | 1.94% |
| 2026-03-24 | 78.29 | 78.78 | 76.60 | 78.67 | 52.56 | qfq | 588,612 | 45,660,265 | 2.72% |
| 2026-03-23 | 79.64 | 80.74 | 76.21 | 76.59 | 51.17 | qfq | 1,150,419 | 90,621,050 | -6.69% |
| 2026-03-20 | 84.28 | 85.15 | 81.82 | 82.08 | 54.84 | qfq | 696,234 | 58,404,585 | -1.82% |
| 2026-03-19 | 84.58 | 85.06 | 83.31 | 83.60 | 55.86 | qfq | 665,700 | 56,005,325 | -2.63% |
| 2026-03-18 | 84.86 | 86.18 | 83.92 | 85.86 | 57.37 | qfq | 680,947 | 57,693,234 | 1.85% |
| 2026-03-17 | 87.00 | 87.54 | 84.21 | 84.30 | 56.32 | qfq | 1,249,339 | 107,064,331 | -3.10% |
| 2026-03-16 | 86.61 | 87.47 | 84.91 | 87.00 | 58.13 | qfq | 925,699 | 79,585,368 | -0.06% |
| 2026-03-13 | 88.00 | 88.11 | 86.16 | 87.05 | 58.16 | qfq | 535,382 | 46,693,873 | -1.10% |
| 2026-03-12 | 88.50 | 89.77 | 86.91 | 88.02 | 58.81 | qfq | 671,160 | 59,184,129 | -0.54% |
| 2026-03-11 | 89.68 | 90.68 | 88.32 | 88.50 | 59.13 | qfq | 649,491 | 58,092,752 | -1.32% |
| 2026-03-10 | 89.00 | 89.68 | 87.85 | 89.68 | 59.92 | qfq | 743,112 | 66,148,040 | 2.80% |
| 2026-03-09 | 86.15 | 87.77 | 84.05 | 87.24 | 58.29 | qfq | 923,800 | 78,907,626 | -0.92% |
| 2026-03-06 | 86.79 | 88.50 | 86.61 | 88.05 | 58.83 | qfq | 577,965 | 50,675,307 | 1.18% |
| 2026-03-05 | 87.72 | 88.72 | 85.81 | 87.02 | 58.14 | qfq | 735,259 | 64,284,238 | 1.28% |
| 2026-03-04 | 86.00 | 87.27 | 84.70 | 85.92 | 57.41 | qfq | 929,100 | 79,881,699 | -0.61% |
| 2026-03-03 | 89.86 | 91.35 | 86.07 | 86.45 | 57.76 | qfq | 1,058,145 | 93,723,890 | -3.74% |
| 2026-03-02 | 93.20 | 94.68 | 89.60 | 89.81 | 60.01 | qfq | 1,435,619 | 131,458,997 | -5.01% |
| 2026-02-27 | 95.61 | 96.00 | 94.24 | 94.55 | 63.17 | qfq | 852,946 | 80,845,128 | -1.59% |
| 2026-02-26 | 96.38 | 97.38 | 95.79 | 96.08 | 64.20 | qfq | 904,403 | 87,118,140 | -0.38% |
| 2026-02-25 | 95.45 | 97.40 | 94.78 | 96.45 | 64.44 | qfq | 986,673 | 94,904,913 | 1.25% |
| 2026-02-24 | 94.41 | 95.57 | 93.30 | 95.26 | 63.65 | qfq | 1,034,604 | 98,121,532 | 2.22% |
| 2026-02-13 | 93.40 | 95.61 | 93.13 | 93.19 | 62.26 | qfq | 770,966 | 72,805,671 | -1.40% |
| 2026-02-12 | 93.10 | 94.82 | 92.67 | 94.51 | 63.15 | qfq | 769,070 | 72,263,272 | 1.51% |
| 2026-02-11 | 93.36 | 93.86 | 92.80 | 93.10 | 62.20 | qfq | 510,785 | 47,636,146 | -0.36% |
| 2026-02-10 | 93.33 | 94.38 | 92.98 | 93.44 | 62.43 | qfq | 545,508 | 51,096,051 | 0.12% |
| 2026-02-09 | 92.84 | 94.47 | 92.00 | 93.33 | 62.36 | qfq | 909,650 | 85,076,533 | 2.23% |
| 2026-02-06 | 92.00 | 92.50 | 90.25 | 91.29 | 61.00 | qfq | 781,792 | 71,546,807 | -1.50% |
| 2026-02-05 | 92.02 | 93.18 | 91.22 | 92.68 | 61.92 | qfq | 649,832 | 60,031,639 | 0.28% |
| 2026-02-04 | 92.52 | 93.00 | 91.31 | 92.42 | 61.75 | qfq | 762,106 | 70,153,156 | -0.31% |
| 2026-02-03 | 92.06 | 93.10 | 91.71 | 92.71 | 61.94 | qfq | 1,177,263 | 108,790,565 | 1.77% |
| 2026-02-02 | 92.60 | 94.49 | 91.01 | 91.10 | 60.87 | qfq | 1,054,397 | 97,890,831 | -2.11% |
| 2026-01-30 | 92.71 | 93.97 | 90.62 | 93.06 | 62.18 | qfq | 1,199,400 | 111,362,574 | 0.98% |
| 2026-01-29 | 95.29 | 96.49 | 91.81 | 92.16 | 61.58 | qfq | 1,684,420 | 158,070,488 | -3.99% |
| 2026-01-28 | 97.51 | 100.17 | 95.66 | 95.99 | 64.14 | qfq | 1,486,833 | 145,327,684 | -1.09% |
| 2026-01-27 | 96.95 | 98.35 | 94.65 | 97.05 | 64.84 | qfq | 1,235,287 | 119,496,580 | 1.60% |
| 2026-01-26 | 97.65 | 97.75 | 95.00 | 95.52 | 63.82 | qfq | 899,270 | 86,334,750 | -1.65% |
| 2026-01-23 | 97.05 | 97.55 | 95.74 | 97.12 | 64.89 | qfq | 1,252,154 | 121,006,746 | 0.58% |
| 2026-01-22 | 96.79 | 98.69 | 96.01 | 96.56 | 64.52 | qfq | 851,665 | 82,469,699 | -0.24% |
| 2026-01-21 | 93.94 | 98.17 | 93.93 | 96.79 | 64.67 | qfq | 1,506,147 | 145,748,985 | 2.22% |
| 2026-01-20 | 98.08 | 98.29 | 93.10 | 94.69 | 63.27 | qfq | 1,891,754 | 180,127,737 | -3.56% |
| 2026-01-19 | 99.50 | 100.02 | 97.08 | 98.19 | 65.61 | qfq | 1,346,492 | 132,492,135 | -0.18% |
| 2026-01-16 | 100.40 | 101.39 | 96.66 | 98.37 | 65.73 | qfq | 1,940,139 | 190,673,222 | -1.53% |
| 2026-01-15 | 102.06 | 102.85 | 98.44 | 99.90 | 66.75 | qfq | 1,997,789 | 199,453,866 | -4.55% |
| 2026-01-14 | 99.87 | 107.00 | 98.08 | 104.66 | 69.93 | qfq | 4,141,808 | 425,214,808 | 6.63% |
| 2026-01-13 | 95.93 | 100.88 | 94.50 | 98.15 | 65.58 | qfq | 3,929,043 | 387,558,433 | 3.96% |
| 2026-01-12 | 92.75 | 96.00 | 92.33 | 94.41 | 63.08 | qfq | 2,507,159 | 235,910,092 | 1.81% |
| 2026-01-09 | 92.00 | 92.77 | 90.31 | 92.73 | 61.96 | qfq | 2,345,406 | 214,515,801 | 0.00% |
| 2026-01-08 | 89.98 | 95.00 | 89.72 | 92.73 | 61.96 | qfq | 2,207,235 | 204,222,961 | 2.59% |
| 2026-01-07 | 91.27 | 91.80 | 89.72 | 90.39 | 60.39 | qfq | 1,217,547 | 110,110,294 | -1.70% |
| 2026-01-06 | 90.47 | 91.95 | 89.71 | 91.95 | 61.44 | qfq | 1,456,429 | 132,355,074 | 1.49% |
| 2026-01-05 | 90.56 | 92.28 | 89.61 | 90.60 | 60.53 | qfq | 1,358,854 | 122,909,624 | 0.07% |
| 2025-12-31 | 87.15 | 91.48 | 86.61 | 90.54 | 60.49 | qfq | 1,994,883 | 178,021,685 | 3.47% |
| 2025-12-30 | 85.59 | 88.45 | 85.00 | 87.50 | 58.46 | qfq | 1,112,413 | 96,965,920 | 2.22% |
| 2025-12-29 | 85.30 | 86.07 | 85.10 | 85.60 | 57.19 | qfq | 639,558 | 54,696,147 | -0.42% |
| 2025-12-26 | 86.70 | 86.95 | 84.70 | 85.96 | 57.43 | qfq | 1,101,084 | 94,365,307 | -1.20% |
| 2025-12-25 | 86.19 | 87.88 | 85.97 | 87.00 | 58.13 | qfq | 866,013 | 75,528,865 | 0.94% |
| 2025-12-24 | 85.00 | 87.12 | 85.00 | 86.19 | 57.59 | qfq | 820,578 | 70,915,267 | 1.22% |
| 2025-12-23 | 86.90 | 87.30 | 84.84 | 85.15 | 56.89 | qfq | 915,000 | 78,361,708 | -2.24% |
| 2025-12-22 | 86.37 | 87.61 | 85.59 | 87.10 | 58.20 | qfq | 947,852 | 82,300,184 | 0.80% |
| 2025-12-19 | 84.20 | 87.97 | 83.50 | 86.41 | 57.73 | qfq | 1,896,624 | 163,803,211 | 3.68% |
| 2025-12-18 | 84.63 | 85.12 | 82.90 | 83.34 | 55.68 | qfq | 891,857 | 74,904,428 | -2.13% |
| 2025-12-17 | 83.01 | 85.20 | 82.70 | 85.15 | 56.89 | qfq | 821,706 | 68,949,228 | 1.96% |
| 2025-12-16 | 83.12 | 83.78 | 82.19 | 83.51 | 55.80 | qfq | 547,668 | 45,446,852 | 0.52% |
| 2025-12-15 | 84.04 | 84.88 | 82.91 | 83.08 | 55.51 | qfq | 581,000 | 48,656,463 | -1.24% |
| 2025-12-12 | 83.23 | 84.88 | 82.52 | 84.12 | 56.20 | qfq | 574,397 | 48,289,873 | 1.07% |
| 2025-12-11 | 84.30 | 85.17 | 83.16 | 83.23 | 55.61 | qfq | 793,729 | 66,929,261 | -1.15% |
| 2025-12-10 | 85.18 | 85.48 | 82.50 | 84.20 | 56.26 | qfq | 964,099 | 80,781,510 | -1.19% |
| 2025-12-09 | 84.82 | 86.58 | 84.82 | 85.21 | 56.93 | qfq | 710,480 | 60,924,978 | 0.13% |
| 2025-12-08 | 84.24 | 85.88 | 84.20 | 85.10 | 56.86 | qfq | 794,253 | 67,741,642 | 0.97% |
| 2025-12-05 | 83.70 | 84.28 | 82.84 | 84.28 | 56.31 | qfq | 587,741 | 49,160,671 | 0.69% |
| 2025-12-04 | 83.91 | 84.16 | 82.60 | 83.70 | 55.92 | qfq | 571,694 | 47,657,545 | 0.00% |
| 2025-12-03 | 83.70 | 84.46 | 83.03 | 83.70 | 55.92 | qfq | 547,652 | 45,867,602 | -0.24% |
| 2025-12-02 | 85.50 | 85.98 | 83.80 | 83.90 | 56.06 | qfq | 652,226 | 55,036,143 | -1.94% |
| 2025-12-01 | 84.11 | 88.63 | 83.81 | 85.56 | 57.17 | qfq | 1,314,126 | 112,873,807 | 1.72% |
| 2025-11-28 | 83.40 | 84.18 | 83.12 | 84.11 | 56.20 | qfq | 480,800 | 40,311,817 | 0.74% |
| 2025-11-27 | 83.20 | 84.31 | 82.82 | 83.49 | 55.78 | qfq | 719,168 | 60,219,183 | 0.61% |
| 2025-11-26 | 84.81 | 84.81 | 82.51 | 82.98 | 55.44 | qfq | 907,209 | 75,793,349 | -2.33% |
| 2025-11-25 | 81.52 | 84.96 | 81.52 | 84.96 | 56.77 | qfq | 1,648,917 | 138,891,693 | 5.30% |
| 2025-11-24 | 80.60 | 81.47 | 79.29 | 80.68 | 53.91 | qfq | 648,652 | 52,117,459 | 1.08% |
| 2025-11-21 | 82.68 | 82.68 | 79.48 | 79.82 | 53.33 | qfq | 917,752 | 73,979,331 | -4.13% |
| 2025-11-20 | 83.00 | 84.65 | 83.00 | 83.26 | 55.63 | qfq | 686,160 | 57,475,983 | 0.40% |
| 2025-11-19 | 84.93 | 85.30 | 82.71 | 82.93 | 55.41 | qfq | 735,499 | 61,447,823 | -2.35% |
| 2025-11-18 | 84.65 | 85.35 | 84.20 | 84.93 | 56.75 | qfq | 499,431 | 42,388,809 | -0.20% |
| 2025-11-17 | 87.05 | 87.45 | 84.51 | 85.10 | 56.86 | qfq | 972,625 | 83,010,127 | -2.16% |
| 2025-11-14 | 86.80 | 89.87 | 86.45 | 86.98 | 58.12 | qfq | 1,386,946 | 122,620,688 | -0.42% |
| 2025-11-13 | 88.00 | 88.00 | 86.80 | 87.35 | 58.36 | qfq | 1,089,974 | 95,046,301 | -0.99% |
| 2025-11-12 | 86.77 | 89.31 | 86.42 | 88.22 | 58.94 | qfq | 1,122,157 | 98,713,531 | 1.87% |
| 2025-11-11 | 88.00 | 88.20 | 86.10 | 86.60 | 57.86 | qfq | 742,600 | 64,506,475 | -1.36% |
| 2025-11-10 | 86.20 | 88.73 | 85.92 | 87.79 | 58.66 | qfq | 1,261,404 | 110,227,698 | 1.75% |
| 2025-11-07 | 87.48 | 87.59 | 85.54 | 86.28 | 57.65 | qfq | 1,201,138 | 103,552,089 | -1.85% |
| 2025-11-06 | 88.00 | 88.95 | 87.36 | 87.91 | 58.74 | qfq | 928,698 | 81,960,958 | -0.10% |
| 2025-11-05 | 87.03 | 89.00 | 86.91 | 88.00 | 58.80 | qfq | 670,000 | 59,193,824 | -0.07% |
| 2025-11-04 | 90.49 | 90.50 | 87.25 | 88.06 | 58.84 | qfq | 1,033,473 | 91,444,110 | -2.70% |
| 2025-11-03 | 91.26 | 92.24 | 88.88 | 90.50 | 60.47 | qfq | 935,555 | 84,401,178 | -0.32% |
| 2025-10-31 | 90.37 | 92.00 | 90.00 | 90.79 | 60.66 | qfq | 1,036,800 | 94,259,289 | 0.54% |
| 2025-10-30 | 93.60 | 94.27 | 89.80 | 90.30 | 60.33 | qfq | 1,454,753 | 132,668,801 | -3.79% |
| 2025-10-29 | 96.21 | 97.00 | 93.61 | 93.86 | 62.71 | qfq | 1,585,812 | 149,949,850 | -3.40% |
| 2025-10-28 | 97.58 | 99.50 | 95.71 | 97.16 | 64.92 | qfq | 1,702,184 | 166,624,274 | -0.71% |
| 2025-10-27 | 95.78 | 98.21 | 94.70 | 97.85 | 65.38 | qfq | 2,511,188 | 242,822,607 | 3.04% |
| 2025-10-24 | 96.32 | 97.48 | 93.81 | 94.96 | 63.45 | qfq | 3,483,540 | 332,207,022 | 6.86% |
| 2025-10-23 | 87.40 | 89.09 | 85.68 | 88.86 | 59.37 | qfq | 987,021 | 86,525,949 | 0.99% |
| 2025-10-22 | 86.20 | 88.77 | 85.72 | 87.99 | 58.79 | qfq | 1,044,791 | 91,484,675 | 2.09% |
| 2025-10-21 | 85.40 | 87.19 | 85.10 | 86.19 | 57.59 | qfq | 1,133,198 | 97,426,528 | 0.61% |
| 2025-10-20 | 84.00 | 86.77 | 84.00 | 85.67 | 57.24 | qfq | 899,482 | 76,919,413 | 2.91% |
| 2025-10-17 | 86.52 | 86.98 | 83.22 | 83.25 | 55.62 | qfq | 996,201 | 84,292,699 | -4.30% |
| 2025-10-16 | 87.69 | 88.38 | 86.23 | 86.99 | 58.12 | qfq | 747,700 | 65,239,943 | -1.20% |
| 2025-10-15 | 86.02 | 88.30 | 85.01 | 88.05 | 58.83 | qfq | 952,435 | 82,704,356 | 2.36% |
| 2025-10-14 | 89.30 | 90.48 | 85.63 | 86.02 | 57.47 | qfq | 1,088,984 | 95,325,716 | -3.98% |
| 2025-10-13 | 89.00 | 90.29 | 85.70 | 89.59 | 59.86 | qfq | 1,124,971 | 99,804,053 | 0.00% |
| 2025-10-10 | 92.01 | 92.60 | 88.87 | 89.59 | 59.86 | qfq | 1,212,008 | 109,374,571 | -3.25% |
| 2025-10-09 | 91.71 | 95.53 | 91.18 | 92.60 | 61.87 | qfq | 1,599,279 | 149,113,572 | 0.84% |
| 2025-09-30 | 95.44 | 95.63 | 90.75 | 91.83 | 61.36 | qfq | 1,953,839 | 180,523,778 | -3.29% |
| 2025-09-29 | 96.00 | 97.47 | 94.01 | 94.95 | 63.44 | qfq | 1,543,033 | 147,052,433 | -1.33% |
| 2025-09-26 | 98.20 | 101.01 | 96.23 | 96.23 | 64.30 | qfq | 1,658,757 | 163,676,067 | -2.06% |
| 2025-09-25 | 97.50 | 100.30 | 97.38 | 98.25 | 65.65 | qfq | 1,632,214 | 161,472,988 | 0.24% |
| 2025-09-24 | 96.66 | 98.01 | 95.53 | 98.01 | 65.49 | qfq | 1,231,668 | 119,462,059 | 0.18% |
| 2025-09-23 | 95.27 | 98.88 | 94.79 | 97.83 | 65.36 | qfq | 2,159,446 | 209,749,768 | 2.69% |
| 2025-09-22 | 93.36 | 96.20 | 93.01 | 95.27 | 63.65 | qfq | 1,175,155 | 111,520,899 | 1.84% |
| 2025-09-19 | 94.00 | 95.34 | 92.23 | 93.55 | 62.51 | qfq | 1,498,208 | 140,687,893 | -0.47% |
| 2025-09-18 | 94.99 | 99.50 | 92.20 | 93.99 | 62.80 | qfq | 2,350,707 | 225,615,149 | -1.61% |
| 2025-09-17 | 96.40 | 98.33 | 95.00 | 95.53 | 63.83 | qfq | 1,701,579 | 164,221,540 | -1.08% |
| 2025-09-16 | 95.74 | 96.60 | 94.67 | 96.57 | 64.52 | qfq | 1,479,411 | 141,735,254 | 0.18% |
| 2025-09-15 | 93.76 | 99.50 | 93.36 | 96.40 | 64.41 | qfq | 2,619,034 | 254,868,360 | 2.51% |
| 2025-09-12 | 95.75 | 96.77 | 93.77 | 94.04 | 62.83 | qfq | 1,810,501 | 172,320,801 | -1.71% |
| 2025-09-11 | 95.78 | 97.86 | 94.30 | 95.68 | 63.93 | qfq | 2,652,157 | 254,417,845 | 0.00% |
| 2025-09-10 | 96.20 | 99.70 | 95.10 | 95.68 | 63.93 | qfq | 2,986,935 | 289,227,465 | -1.26% |
| 2025-09-09 | 101.58 | 101.67 | 96.02 | 96.90 | 64.74 | qfq | 1,963,705 | 192,379,106 | -3.93% |
| 2025-09-08 | 102.58 | 104.34 | 99.61 | 100.86 | 67.39 | qfq | 2,777,997 | 281,577,059 | -1.17% |
| 2025-09-05 | 85.11 | 102.05 | 85.11 | 102.05 | 68.18 | qfq | 4,016,601 | 384,224,460 | 19.29% |
| 2025-09-04 | 91.40 | 92.18 | 84.20 | 85.55 | 56.82 | qfq | 2,048,750 | 179,828,121 | -6.57% |
| 2025-09-03 | 93.67 | 94.77 | 91.20 | 91.57 | 60.82 | qfq | 1,293,275 | 120,372,322 | -2.17% |
| 2025-09-02 | 97.00 | 98.87 | 92.20 | 93.60 | 62.17 | qfq | 2,100,302 | 199,342,874 | -4.35% |
| 2025-09-01 | 96.82 | 100.49 | 95.10 | 97.86 | 65.00 | qfq | 2,555,008 | 250,891,127 | 1.07% |
| 2025-08-29 | 91.38 | 101.49 | 91.16 | 96.82 | 64.31 | qfq | 3,297,448 | 322,239,093 | 4.92% |
| 2025-08-28 | 90.15 | 93.00 | 88.90 | 92.28 | 61.29 | qfq | 2,316,565 | 210,787,395 | 3.65% |
| 2025-08-27 | 89.08 | 94.35 | 89.00 | 89.03 | 59.13 | qfq | 2,497,494 | 230,118,965 | 0.01% |
| 2025-08-26 | 90.22 | 90.92 | 88.61 | 89.02 | 59.13 | qfq | 1,182,198 | 106,170,652 | -1.34% |
| 2025-08-25 | 91.19 | 91.68 | 89.27 | 90.23 | 59.93 | qfq | 1,748,894 | 157,782,474 | -0.86% |
| 2025-08-22 | 89.04 | 91.88 | 87.78 | 91.01 | 60.45 | qfq | 2,409,762 | 217,982,973 | 2.22% |
| 2025-08-21 | 85.07 | 91.18 | 84.00 | 89.03 | 59.13 | qfq | 3,471,411 | 305,287,713 | 4.67% |
| 2025-08-20 | 84.69 | 85.49 | 83.50 | 85.06 | 56.50 | qfq | 1,181,836 | 99,928,137 | -0.07% |
| 2025-08-19 | 86.20 | 86.40 | 84.06 | 85.12 | 56.54 | qfq | 1,587,096 | 135,138,297 | -1.28% |
| 2025-08-18 | 84.23 | 86.98 | 83.15 | 86.22 | 57.27 | qfq | 2,401,984 | 205,567,573 | 2.36% |
| 2025-08-15 | 80.60 | 85.36 | 79.66 | 84.23 | 55.95 | qfq | 2,556,120 | 213,570,897 | 1.65% |
| 2025-08-14 | 84.89 | 85.20 | 82.70 | 82.86 | 55.04 | qfq | 1,780,210 | 149,921,457 | -2.43% |
| 2025-08-13 | 84.26 | 85.20 | 83.51 | 84.92 | 56.40 | qfq | 1,736,092 | 146,657,343 | 0.78% |
| 2025-08-12 | 83.80 | 84.36 | 83.16 | 84.26 | 55.97 | qfq | 1,681,079 | 140,944,401 | 0.32% |
| 2025-08-11 | 78.80 | 85.12 | 78.70 | 83.99 | 55.79 | qfq | 4,210,328 | 348,308,212 | 6.37% |
| 2025-08-08 | 80.34 | 80.88 | 78.81 | 78.96 | 52.45 | qfq | 1,481,447 | 117,691,863 | -1.23% |
| 2025-08-07 | 80.08 | 81.06 | 79.00 | 79.94 | 53.10 | qfq | 1,811,619 | 145,090,082 | -0.67% |
| 2025-08-06 | 81.00 | 81.00 | 79.79 | 80.48 | 53.45 | qfq | 1,763,458 | 141,409,394 | -0.79% |
| 2025-08-05 | 81.39 | 81.61 | 80.14 | 81.12 | 53.88 | qfq | 1,865,027 | 150,609,467 | -0.33% |
| 2025-08-04 | 79.88 | 82.77 | 79.60 | 81.39 | 54.06 | qfq | 2,763,569 | 225,220,274 | 0.88% |
| 2025-08-01 | 80.05 | 81.00 | 78.10 | 80.68 | 53.59 | qfq | 4,107,459 | 326,799,308 | 1.51% |
| 2025-07-31 | 77.58 | 80.54 | 77.18 | 79.48 | 52.79 | qfq | 2,393,016 | 190,600,039 | 2.15% |
| 2025-07-30 | 79.46 | 79.76 | 77.35 | 77.81 | 51.68 | qfq | 1,742,859 | 136,779,057 | -2.21% |
| 2025-07-29 | 78.10 | 79.99 | 77.42 | 79.57 | 52.85 | qfq | 2,226,864 | 175,758,984 | 1.78% |
| 2025-07-28 | 77.50 | 78.25 | 76.70 | 78.18 | 51.93 | qfq | 1,662,244 | 129,140,621 | 0.88% |
| 2025-07-25 | 77.68 | 78.06 | 76.67 | 77.50 | 51.48 | qfq | 1,262,198 | 97,665,198 | -0.28% |
| 2025-07-24 | 78.20 | 78.70 | 77.51 | 77.72 | 51.62 | qfq | 1,306,192 | 101,676,268 | -1.30% |
| 2025-07-23 | 78.40 | 78.92 | 77.31 | 78.74 | 52.30 | qfq | 1,634,954 | 127,446,576 | 0.40% |
| 2025-07-22 | 78.90 | 79.77 | 78.28 | 78.43 | 52.09 | qfq | 898,029 | 70,793,293 | -1.16% |
| 2025-07-21 | 78.68 | 79.49 | 78.30 | 79.35 | 52.70 | qfq | 1,058,395 | 83,347,081 | 0.34% |
| 2025-07-18 | 79.35 | 80.60 | 78.80 | 79.08 | 52.52 | qfq | 1,045,959 | 83,045,013 | -0.33% |
| 2025-07-17 | 78.21 | 79.87 | 78.10 | 79.34 | 52.70 | qfq | 1,093,800 | 86,551,524 | 1.07% |
| 2025-07-16 | 78.38 | 79.18 | 77.80 | 78.50 | 52.14 | qfq | 860,540 | 67,616,251 | 0.17% |
| 2025-07-15 | 79.79 | 79.79 | 76.40 | 78.37 | 52.05 | qfq | 1,490,334 | 115,916,171 | -0.87% |
| 2025-07-14 | 79.85 | 80.13 | 78.60 | 79.06 | 52.51 | qfq | 902,224 | 71,520,380 | -0.88% |
| 2025-07-11 | 79.33 | 80.08 | 78.98 | 79.76 | 52.98 | qfq | 886,521 | 70,570,464 | 0.63% |
| 2025-07-10 | 81.29 | 81.29 | 78.88 | 79.26 | 52.64 | qfq | 1,498,448 | 119,479,984 | -2.18% |
| 2025-07-09 | 81.52 | 82.30 | 80.78 | 81.03 | 53.82 | qfq | 1,086,646 | 88,625,776 | -0.56% |
| 2025-07-08 | 80.79 | 81.94 | 80.53 | 81.49 | 54.13 | qfq | 738,173 | 60,112,993 | 0.89% |
| 2025-07-07 | 80.96 | 81.74 | 80.18 | 80.77 | 53.65 | qfq | 828,955 | 67,045,451 | -0.90% |
| 2025-07-04 | 84.31 | 84.88 | 81.23 | 81.50 | 54.13 | qfq | 1,575,154 | 129,556,988 | -3.13% |
| 2025-07-03 | 83.50 | 84.30 | 83.14 | 84.13 | 55.88 | qfq | 747,776 | 62,712,028 | 0.63% |
| 2025-07-02 | 87.00 | 87.01 | 82.89 | 83.60 | 55.53 | qfq | 1,626,154 | 136,728,471 | -4.30% |
| 2025-07-01 | 88.88 | 88.88 | 87.00 | 87.36 | 58.02 | qfq | 1,100,198 | 96,324,007 | -1.93% |
| 2025-06-30 | 86.56 | 89.57 | 86.28 | 89.08 | 59.17 | qfq | 1,557,266 | 137,544,813 | 2.39% |
| 2025-06-27 | 86.77 | 88.50 | 86.61 | 87.00 | 57.79 | qfq | 1,023,209 | 89,339,241 | 0.29% |
| 2025-06-26 | 87.34 | 89.44 | 86.55 | 86.75 | 57.62 | qfq | 1,479,411 | 129,772,873 | -1.07% |
| 2025-06-25 | 88.42 | 89.00 | 85.80 | 87.69 | 58.24 | qfq | 1,791,483 | 156,284,268 | -1.65% |
| 2025-06-24 | 88.00 | 90.39 | 86.84 | 89.16 | 59.22 | qfq | 1,892,808 | 168,560,753 | 4.28% |
| 2025-06-23 | 84.71 | 87.48 | 84.30 | 85.50 | 56.79 | qfq | 975,574 | 84,071,258 | -0.47% |
| 2025-06-20 | 87.91 | 88.58 | 84.31 | 85.90 | 57.05 | qfq | 1,156,024 | 98,947,759 | -2.50% |
| 2025-06-19 | 90.60 | 91.00 | 87.50 | 88.10 | 58.52 | qfq | 1,324,517 | 117,849,306 | -1.40% |
| 2025-06-18 | 87.16 | 90.65 | 87.16 | 89.35 | 59.35 | qfq | 1,502,512 | 133,956,000 | 1.52% |
| 2025-06-17 | 86.02 | 89.96 | 86.02 | 88.01 | 58.46 | qfq | 1,668,848 | 146,437,267 | 1.35% |
| 2025-06-16 | 89.45 | 90.80 | 86.35 | 86.84 | 57.68 | qfq | 1,970,179 | 173,166,118 | -3.55% |
| 2025-06-13 | 96.32 | 96.44 | 89.28 | 90.04 | 59.80 | qfq | 3,211,556 | 296,417,382 | -7.64% |
| 2025-06-12 | 93.50 | 98.50 | 92.01 | 97.49 | 64.75 | qfq | 2,867,428 | 274,155,990 | 5.12% |
| 2025-06-11 | 93.00 | 94.65 | 91.30 | 92.74 | 61.60 | qfq | 1,655,372 | 153,556,207 | -0.12% |
| 2025-06-10 | 90.99 | 93.68 | 90.20 | 92.85 | 61.67 | qfq | 2,563,432 | 236,468,997 | 1.27% |
| 2025-06-09 | 87.52 | 92.80 | 86.58 | 91.69 | 60.90 | qfq | 2,783,784 | 252,238,677 | 6.05% |
| 2025-06-06 | 87.30 | 87.85 | 85.60 | 86.46 | 57.43 | qfq | 1,105,326 | 95,550,876 | -2.07% |
| 2025-06-05 | 88.10 | 89.36 | 87.00 | 88.29 | 58.64 | qfq | 2,151,773 | 189,756,020 | 0.54% |
| 2025-06-04 | 83.39 | 92.00 | 83.39 | 87.82 | 58.33 | qfq | 3,829,944 | 338,271,913 | 7.41% |
| 2025-06-03 | 81.40 | 82.90 | 81.36 | 81.76 | 54.30 | qfq | 927,682 | 76,126,395 | -0.87% |
| 2025-05-30 | 83.35 | 83.92 | 81.35 | 82.48 | 54.78 | qfq | 1,552,700 | 127,829,063 | -1.06% |
| 2025-05-29 | 79.51 | 84.00 | 79.51 | 83.36 | 55.37 | qfq | 2,139,383 | 175,592,596 | 4.34% |
| 2025-05-28 | 78.88 | 81.56 | 78.81 | 79.89 | 53.06 | qfq | 1,606,884 | 128,425,845 | 1.90% |
| 2025-05-27 | 77.09 | 79.97 | 76.35 | 78.40 | 52.07 | qfq | 1,445,951 | 113,234,567 | 1.70% |
| 2025-05-26 | 76.35 | 77.90 | 76.11 | 77.09 | 51.20 | qfq | 513,799 | 39,557,111 | 0.73% |
| 2025-05-23 | 77.22 | 78.60 | 76.39 | 76.53 | 50.83 | qfq | 686,468 | 53,161,506 | -1.58% |
| 2025-05-22 | 78.52 | 79.50 | 77.70 | 77.76 | 51.42 | qfq | 658,034 | 51,603,477 | -1.24% |
| 2025-05-21 | 80.88 | 80.88 | 78.18 | 78.74 | 52.07 | qfq | 1,134,131 | 89,496,813 | -2.67% |
| 2025-05-20 | 80.60 | 81.97 | 79.64 | 80.90 | 53.50 | qfq | 815,190 | 65,916,567 | 0.07% |
| 2025-05-19 | 82.00 | 82.69 | 79.20 | 80.84 | 53.46 | qfq | 935,441 | 75,164,092 | -1.25% |
| 2025-05-16 | 79.48 | 82.60 | 78.98 | 81.86 | 54.14 | qfq | 1,434,868 | 116,678,055 | 3.03% |
| 2025-05-15 | 81.35 | 82.00 | 78.92 | 79.45 | 52.54 | qfq | 953,383 | 76,175,418 | -2.32% |
| 2025-05-14 | 81.10 | 83.30 | 80.50 | 81.34 | 53.79 | qfq | 949,298 | 77,276,090 | 0.23% |
| 2025-05-13 | 81.88 | 83.98 | 80.75 | 81.15 | 53.67 | qfq | 1,268,427 | 104,172,166 | 0.04% |
| 2025-05-12 | 83.00 | 83.64 | 80.57 | 81.12 | 53.65 | qfq | 1,638,540 | 133,963,491 | -0.92% |
| 2025-05-09 | 83.95 | 84.00 | 81.32 | 81.87 | 54.14 | qfq | 1,099,700 | 90,345,011 | -2.93% |
| 2025-05-08 | 82.88 | 85.87 | 82.20 | 84.34 | 55.78 | qfq | 1,740,028 | 146,851,391 | 1.61% |
| 2025-05-07 | 82.11 | 85.60 | 81.40 | 83.00 | 54.89 | qfq | 2,321,772 | 192,999,860 | 2.77% |
| 2025-05-06 | 78.00 | 80.98 | 77.11 | 80.76 | 53.41 | qfq | 1,658,934 | 132,169,825 | 4.87% |
| 2025-04-30 | 75.81 | 78.78 | 75.80 | 77.01 | 50.93 | qfq | 1,388,457 | 107,305,364 | 1.60% |
| 2025-04-29 | 74.41 | 76.26 | 74.03 | 75.80 | 50.13 | qfq | 805,761 | 60,849,303 | 0.70% |
| 2025-04-28 | 76.00 | 77.00 | 74.71 | 75.27 | 49.78 | qfq | 1,191,774 | 90,173,970 | -1.04% |
| 2025-04-25 | 76.00 | 76.50 | 74.91 | 76.06 | 50.30 | qfq | 1,275,060 | 96,748,822 | 1.04% |
| 2025-04-24 | 75.99 | 76.00 | 73.60 | 75.28 | 49.78 | qfq | 1,645,757 | 123,243,376 | -0.62% |
| 2025-04-23 | 72.57 | 76.95 | 72.26 | 75.75 | 50.09 | qfq | 2,645,763 | 197,225,435 | 5.87% |
| 2025-04-22 | 72.50 | 73.20 | 71.38 | 71.55 | 47.32 | qfq | 1,268,625 | 91,486,168 | -1.88% |
| 2025-04-21 | 71.24 | 73.11 | 70.62 | 72.92 | 48.22 | qfq | 1,199,814 | 86,516,699 | 2.69% |
| 2025-04-18 | 70.11 | 72.50 | 69.10 | 71.01 | 46.96 | qfq | 1,269,283 | 90,036,240 | 0.77% |
| 2025-04-17 | 69.60 | 71.44 | 69.05 | 70.47 | 46.60 | qfq | 892,966 | 63,273,678 | 0.73% |
| 2025-04-16 | 71.18 | 72.24 | 69.31 | 69.96 | 46.27 | qfq | 1,394,341 | 98,416,222 | -2.83% |
| 2025-04-15 | 72.00 | 72.99 | 71.01 | 72.00 | 47.61 | qfq | 1,168,384 | 83,800,833 | -0.41% |
| 2025-04-14 | 73.52 | 74.00 | 71.46 | 72.30 | 47.81 | qfq | 1,497,436 | 108,715,364 | 1.19% |
| 2025-04-11 | 68.90 | 72.53 | 68.31 | 71.45 | 47.25 | qfq | 1,617,200 | 114,518,387 | 2.14% |
| 2025-04-10 | 69.98 | 71.55 | 68.54 | 69.95 | 46.26 | qfq | 2,011,611 | 141,606,967 | 3.69% |
| 2025-04-09 | 65.40 | 68.36 | 60.37 | 67.46 | 44.61 | qfq | 1,918,906 | 125,692,873 | 3.06% |
| 2025-04-08 | 64.10 | 67.39 | 62.65 | 65.46 | 43.29 | qfq | 2,182,794 | 141,306,900 | 3.22% |
| 2025-04-07 | 73.00 | 74.77 | 63.42 | 63.42 | 41.94 | qfq | 2,609,999 | 174,811,911 | -20.01% |
| 2025-04-03 | 81.48 | 82.81 | 78.00 | 79.28 | 52.43 | qfq | 1,799,729 | 144,191,871 | -4.62% |
| 2025-04-02 | 82.75 | 84.20 | 82.16 | 83.12 | 54.97 | qfq | 1,115,684 | 93,122,555 | 0.33% |
| 2025-04-01 | 83.04 | 83.84 | 82.05 | 82.85 | 54.79 | qfq | 1,268,991 | 105,226,296 | -0.23% |
| 2025-03-31 | 82.58 | 83.36 | 80.01 | 83.04 | 54.92 | qfq | 1,440,142 | 117,309,687 | 0.40% |
| 2025-03-28 | 84.00 | 84.77 | 82.52 | 82.71 | 54.70 | qfq | 1,023,874 | 85,196,410 | -1.70% |
| 2025-03-27 | 83.89 | 85.69 | 83.00 | 84.14 | 55.64 | qfq | 1,252,500 | 105,666,422 | -0.14% |
| 2025-03-26 | 84.80 | 85.10 | 83.90 | 84.26 | 55.72 | qfq | 1,187,282 | 100,331,024 | -0.35% |
| 2025-03-25 | 86.51 | 87.33 | 84.00 | 84.56 | 55.92 | qfq | 1,259,784 | 107,347,165 | -2.46% |
| 2025-03-24 | 87.53 | 89.95 | 84.00 | 86.69 | 57.33 | qfq | 2,112,245 | 183,109,198 | -1.15% |
| 2025-03-21 | 93.03 | 93.98 | 87.36 | 87.70 | 58.00 | qfq | 2,582,002 | 231,977,527 | -6.60% |
| 2025-03-20 | 95.20 | 95.98 | 93.10 | 93.90 | 62.10 | qfq | 1,859,984 | 176,007,591 | -1.64% |
| 2025-03-19 | 99.80 | 99.80 | 95.01 | 95.47 | 63.14 | qfq | 2,003,040 | 193,862,696 | -3.93% |
| 2025-03-18 | 100.20 | 101.50 | 98.51 | 99.38 | 65.72 | qfq | 1,454,796 | 145,283,169 | -0.57% |
| 2025-03-17 | 103.00 | 103.40 | 99.00 | 99.95 | 66.10 | qfq | 2,067,123 | 208,473,600 | -0.10% |
| 2025-03-14 | 99.00 | 100.55 | 97.00 | 100.05 | 66.16 | qfq | 2,209,209 | 218,228,149 | 0.98% |
| 2025-03-13 | 104.00 | 106.50 | 97.70 | 99.08 | 65.52 | qfq | 3,848,029 | 389,206,343 | -4.79% |
| 2025-03-12 | 106.00 | 113.50 | 104.00 | 104.06 | 68.82 | qfq | 3,709,157 | 401,941,948 | -2.02% |
| 2025-03-11 | 100.00 | 106.48 | 99.31 | 106.21 | 70.24 | qfq | 3,186,387 | 330,214,833 | 3.88% |
| 2025-03-10 | 112.66 | 113.79 | 102.00 | 102.24 | 67.61 | qfq | 3,615,813 | 385,356,677 | -9.21% |
| 2025-03-07 | 116.06 | 119.43 | 108.13 | 112.61 | 74.47 | qfq | 4,427,773 | 500,412,711 | -1.23% |
| 2025-03-06 | 97.65 | 114.01 | 97.60 | 114.01 | 75.40 | qfq | 3,661,561 | 394,904,908 | 20.00% |
| 2025-03-05 | 98.00 | 99.53 | 92.10 | 95.01 | 62.83 | qfq | 3,574,798 | 338,824,304 | -3.57% |
| 2025-03-04 | 94.40 | 99.99 | 91.66 | 98.53 | 65.16 | qfq | 4,142,492 | 396,282,847 | 4.38% |
| 2025-03-03 | 94.11 | 97.00 | 88.90 | 94.40 | 62.43 | qfq | 5,567,065 | 522,947,720 | 6.55% |
| 2025-02-28 | 92.97 | 97.96 | 87.72 | 88.60 | 58.59 | qfq | 6,646,169 | 617,742,162 | -1.94% |
| 2025-02-27 | 87.00 | 91.77 | 84.50 | 90.35 | 59.75 | qfq | 7,479,445 | 660,132,939 | 6.86% |
| 2025-02-26 | 76.70 | 86.66 | 76.70 | 84.55 | 55.91 | qfq | 6,402,087 | 525,653,017 | 10.94% |
| 2025-02-25 | 75.94 | 77.28 | 75.33 | 76.21 | 50.40 | qfq | 1,771,019 | 135,404,430 | -1.04% |
| 2025-02-24 | 77.52 | 77.52 | 75.50 | 77.01 | 50.93 | qfq | 2,147,850 | 164,452,313 | -1.74% |
| 2025-02-21 | 78.98 | 79.15 | 77.39 | 78.37 | 51.83 | qfq | 2,508,215 | 196,331,573 | -0.68% |
| 2025-02-20 | 78.62 | 79.77 | 76.81 | 78.91 | 52.18 | qfq | 2,503,807 | 195,442,079 | -0.28% |
| 2025-02-19 | 74.60 | 79.90 | 74.33 | 79.13 | 52.33 | qfq | 3,368,536 | 261,704,312 | 6.23% |
| 2025-02-18 | 76.20 | 78.66 | 74.25 | 74.49 | 49.26 | qfq | 2,532,439 | 193,128,513 | -3.51% |
| 2025-02-17 | 80.00 | 82.02 | 76.05 | 77.20 | 51.05 | qfq | 4,125,091 | 324,926,249 | -2.30% |
| 2025-02-14 | 75.95 | 80.00 | 75.01 | 79.02 | 52.26 | qfq | 4,300,954 | 336,030,415 | 3.29% |
| 2025-02-13 | 75.85 | 79.00 | 74.00 | 76.50 | 50.59 | qfq | 3,846,172 | 294,407,010 | 0.98% |
| 2025-02-12 | 76.66 | 76.80 | 74.72 | 75.76 | 50.10 | qfq | 2,536,248 | 191,308,215 | -1.16% |
| 2025-02-11 | 76.00 | 77.08 | 75.40 | 76.65 | 50.69 | qfq | 2,939,664 | 224,372,875 | 0.33% |
| 2025-02-10 | 75.99 | 76.50 | 74.35 | 76.40 | 50.52 | qfq | 2,739,474 | 206,557,333 | 1.37% |
| 2025-02-07 | 75.16 | 78.38 | 74.21 | 75.37 | 49.84 | qfq | 4,300,787 | 328,215,737 | 0.80% |
| 2025-02-06 | 69.92 | 75.58 | 69.22 | 74.77 | 49.45 | qfq | 3,510,675 | 258,404,987 | 6.80% |
| 2025-02-05 | 68.75 | 70.35 | 67.78 | 70.01 | 46.30 | qfq | 1,800,588 | 124,926,318 | 1.85% |
| 2025-01-27 | 72.19 | 72.45 | 68.74 | 68.74 | 45.46 | qfq | 1,740,693 | 121,807,365 | -4.71% |
| 2025-01-24 | 70.82 | 72.49 | 70.70 | 72.14 | 47.71 | qfq | 1,807,451 | 129,643,890 | 0.90% |
| 2025-01-23 | 72.00 | 74.58 | 71.20 | 71.50 | 47.28 | qfq | 2,690,755 | 196,292,589 | 0.56% |
| 2025-01-22 | 72.60 | 73.22 | 70.61 | 71.10 | 47.02 | qfq | 1,939,608 | 139,193,943 | -2.96% |
| 2025-01-21 | 73.45 | 73.60 | 71.30 | 73.27 | 48.45 | qfq | 2,295,855 | 166,765,100 | 0.65% |
| 2025-01-20 | 73.00 | 73.79 | 72.33 | 72.80 | 48.14 | qfq | 2,441,620 | 177,918,338 | 0.39% |
| 2025-01-17 | 76.76 | 77.75 | 72.40 | 72.52 | 47.96 | qfq | 4,483,497 | 331,782,253 | -8.06% |
| 2025-01-16 | 73.29 | 86.88 | 73.08 | 78.88 | 52.16 | qfq | 6,602,690 | 523,586,508 | 8.05% |
| 2025-01-15 | 74.22 | 75.99 | 72.72 | 73.00 | 48.28 | qfq | 3,430,959 | 254,633,201 | -3.04% |
| 2025-01-14 | 73.32 | 76.98 | 73.00 | 75.29 | 49.79 | qfq | 4,885,610 | 365,588,173 | 2.44% |
| 2025-01-13 | 62.68 | 76.00 | 61.60 | 73.50 | 48.61 | qfq | 4,582,244 | 322,013,434 | 15.51% |
| 2025-01-10 | 66.87 | 67.57 | 63.56 | 63.63 | 42.08 | qfq | 1,739,859 | 114,682,890 | -5.80% |
| 2025-01-09 | 65.21 | 68.29 | 65.10 | 67.55 | 44.67 | qfq | 1,929,097 | 129,843,268 | 2.32% |
| 2025-01-08 | 65.82 | 66.59 | 63.45 | 66.02 | 43.66 | qfq | 1,809,621 | 117,820,062 | -0.36% |
| 2025-01-07 | 62.00 | 67.20 | 61.90 | 66.26 | 43.82 | qfq | 2,421,388 | 156,709,219 | 7.92% |
| 2025-01-06 | 62.00 | 63.30 | 60.11 | 61.40 | 40.60 | qfq | 1,125,000 | 69,693,671 | -0.81% |
| 2025-01-03 | 66.40 | 66.66 | 61.78 | 61.90 | 40.94 | qfq | 1,694,470 | 108,342,582 | -6.37% |
| 2025-01-02 | 68.50 | 68.94 | 65.00 | 66.11 | 43.72 | qfq | 1,697,343 | 113,620,230 | -3.32% |
| 2024-12-31 | 71.23 | 71.98 | 67.79 | 68.38 | 45.22 | qfq | 2,146,555 | 149,907,038 | -3.83% |
| 2024-12-30 | 73.00 | 73.15 | 70.02 | 71.10 | 47.02 | qfq | 2,250,074 | 161,282,663 | -3.80% |
| 2024-12-27 | 74.79 | 78.45 | 73.90 | 73.91 | 48.88 | qfq | 3,671,492 | 278,981,446 | 0.16% |
| 2024-12-26 | 73.20 | 75.40 | 72.97 | 73.79 | 48.80 | qfq | 2,665,396 | 197,358,591 | 0.16% |
| 2024-12-25 | 74.04 | 74.36 | 71.85 | 73.67 | 48.72 | qfq | 2,540,550 | 185,369,096 | -2.03% |
| 2024-12-24 | 69.66 | 75.62 | 69.01 | 75.20 | 49.73 | qfq | 4,329,758 | 318,507,868 | 8.36% |
| 2024-12-23 | 71.90 | 71.98 | 68.53 | 69.40 | 45.90 | qfq | 2,018,200 | 141,114,093 | -3.45% |
| 2024-12-20 | 70.95 | 72.60 | 70.55 | 71.88 | 47.54 | qfq | 2,961,002 | 212,325,510 | 0.42% |
| 2024-12-19 | 67.64 | 72.36 | 67.15 | 71.58 | 47.34 | qfq | 3,353,718 | 237,729,645 | 3.44% |
| 2024-12-18 | 66.14 | 70.53 | 64.50 | 69.20 | 45.76 | qfq | 2,699,285 | 184,615,044 | 4.42% |
| 2024-12-17 | 69.10 | 69.40 | 65.56 | 66.27 | 43.83 | qfq | 1,995,894 | 133,921,734 | -4.65% |
| 2024-12-16 | 69.40 | 70.00 | 68.30 | 69.50 | 45.96 | qfq | 1,666,572 | 115,076,603 | -0.14% |
| 2024-12-13 | 70.00 | 71.64 | 69.26 | 69.60 | 46.03 | qfq | 2,667,818 | 187,385,432 | -1.56% |
| 2024-12-12 | 72.20 | 72.20 | 69.30 | 70.70 | 46.76 | qfq | 3,447,800 | 242,761,072 | -2.96% |
| 2024-12-11 | 74.72 | 74.85 | 71.49 | 72.86 | 48.18 | qfq | 4,132,322 | 301,020,089 | -5.66% |
| 2024-12-10 | 74.94 | 85.21 | 72.00 | 77.23 | 51.07 | qfq | 6,563,545 | 515,860,468 | 5.05% |
| 2024-12-09 | 67.20 | 80.20 | 66.30 | 73.52 | 48.62 | qfq | 5,890,471 | 421,985,437 | 10.01% |
| 2024-12-06 | 65.57 | 67.29 | 64.61 | 66.83 | 44.20 | qfq | 3,211,843 | 212,699,842 | 2.85% |
| 2024-12-05 | 60.88 | 66.64 | 60.68 | 64.98 | 42.97 | qfq | 2,972,164 | 190,978,955 | 6.35% |
| 2024-12-04 | 62.03 | 62.28 | 60.68 | 61.10 | 40.41 | qfq | 979,222 | 60,170,985 | -1.77% |
| 2024-12-03 | 62.71 | 62.71 | 61.29 | 62.20 | 41.13 | qfq | 1,036,729 | 64,299,698 | -0.81% |
| 2024-12-02 | 60.67 | 63.50 | 60.67 | 62.71 | 41.47 | qfq | 1,529,864 | 95,271,301 | 3.38% |
| 2024-11-29 | 59.06 | 61.70 | 58.50 | 60.66 | 40.12 | qfq | 1,368,309 | 82,468,411 | 3.29% |
| 2024-11-28 | 59.78 | 60.17 | 58.69 | 58.73 | 38.84 | qfq | 934,511 | 55,479,321 | -2.08% |
| 2024-11-27 | 58.19 | 59.98 | 56.88 | 59.98 | 39.67 | qfq | 1,058,140 | 61,586,645 | 2.39% |
| 2024-11-26 | 60.10 | 60.69 | 58.52 | 58.58 | 38.74 | qfq | 940,784 | 56,078,491 | -2.77% |
| 2024-11-25 | 59.23 | 60.25 | 58.30 | 60.25 | 39.84 | qfq | 1,132,505 | 67,330,208 | 1.41% |
| 2024-11-22 | 63.16 | 63.60 | 59.11 | 59.41 | 39.29 | qfq | 1,480,414 | 91,081,239 | -6.19% |
| 2024-11-21 | 63.89 | 64.18 | 62.30 | 63.33 | 41.88 | qfq | 1,322,805 | 83,863,219 | -0.98% |
| 2024-11-20 | 63.91 | 64.45 | 62.99 | 63.96 | 42.30 | qfq | 1,728,155 | 110,138,852 | -0.53% |
| 2024-11-19 | 61.98 | 64.39 | 61.64 | 64.30 | 42.52 | qfq | 1,286,151 | 80,831,213 | 3.94% |
| 2024-11-18 | 64.51 | 64.75 | 61.11 | 61.86 | 40.91 | qfq | 1,552,507 | 96,639,130 | -3.57% |
| 2024-11-15 | 66.33 | 67.46 | 64.15 | 64.15 | 42.42 | qfq | 1,660,652 | 109,794,824 | -4.25% |
| 2024-11-14 | 70.40 | 70.80 | 66.91 | 67.00 | 44.31 | qfq | 2,298,593 | 157,856,551 | -4.83% |
| 2024-11-13 | 68.30 | 70.42 | 67.40 | 70.40 | 46.56 | qfq | 2,889,067 | 200,609,094 | 1.93% |
| 2024-11-12 | 70.00 | 70.59 | 67.96 | 69.07 | 45.68 | qfq | 2,809,745 | 194,471,572 | -1.92% |
| 2024-11-11 | 69.23 | 70.60 | 68.76 | 70.42 | 46.57 | qfq | 2,731,715 | 190,742,926 | 2.50% |
| 2024-11-08 | 67.11 | 70.80 | 66.75 | 68.70 | 45.43 | qfq | 3,097,590 | 213,746,642 | 3.03% |
| 2024-11-07 | 65.20 | 67.50 | 65.03 | 66.68 | 44.10 | qfq | 1,645,451 | 109,305,736 | 1.49% |
| 2024-11-06 | 66.38 | 67.36 | 65.22 | 65.70 | 43.45 | qfq | 1,901,410 | 126,328,078 | -0.71% |
| 2024-11-05 | 63.50 | 66.43 | 62.88 | 66.17 | 43.76 | qfq | 1,803,315 | 117,235,791 | 4.24% |
| 2024-11-04 | 61.01 | 63.87 | 60.98 | 63.48 | 41.98 | qfq | 1,421,489 | 89,540,115 | 3.61% |
| 2024-11-01 | 65.00 | 65.35 | 60.96 | 61.27 | 40.52 | qfq | 2,354,693 | 147,521,689 | -7.08% |
| 2024-10-31 | 65.46 | 67.07 | 64.90 | 65.94 | 43.61 | qfq | 1,553,903 | 102,662,245 | 0.72% |
| 2024-10-30 | 66.51 | 67.70 | 64.48 | 65.47 | 43.30 | qfq | 2,145,427 | 140,985,529 | -3.01% |
| 2024-10-29 | 71.40 | 71.77 | 67.36 | 67.50 | 44.64 | qfq | 2,301,912 | 159,222,501 | -4.84% |
| 2024-10-28 | 70.00 | 70.97 | 68.42 | 70.93 | 46.91 | qfq | 1,794,976 | 125,664,638 | 1.55% |
| 2024-10-25 | 69.61 | 71.93 | 69.52 | 69.85 | 46.19 | qfq | 2,193,348 | 154,513,759 | -0.37% |
| 2024-10-24 | 68.92 | 71.75 | 68.92 | 70.11 | 46.36 | qfq | 1,846,621 | 130,147,209 | 0.52% |
| 2024-10-23 | 73.00 | 73.00 | 69.51 | 69.75 | 46.13 | qfq | 3,600,986 | 256,822,525 | -5.02% |
| 2024-10-22 | 72.51 | 75.00 | 71.35 | 73.44 | 48.57 | qfq | 2,459,313 | 179,856,373 | -0.22% |
| 2024-10-21 | 74.00 | 77.70 | 73.05 | 73.60 | 48.67 | qfq | 3,916,018 | 296,040,423 | -1.74% |
| 2024-10-18 | 66.00 | 77.00 | 65.73 | 74.90 | 49.53 | qfq | 4,328,789 | 308,841,555 | 12.45% |
| 2024-10-17 | 66.61 | 68.16 | 66.00 | 66.61 | 44.05 | qfq | 2,400,460 | 160,914,484 | 0.53% |
| 2024-10-16 | 65.00 | 67.46 | 64.53 | 66.26 | 43.82 | qfq | 2,212,701 | 146,195,591 | -0.59% |
| 2024-10-15 | 67.00 | 70.33 | 66.49 | 66.65 | 44.08 | qfq | 3,215,932 | 219,973,300 | -2.47% |
| 2024-10-14 | 66.00 | 68.63 | 64.33 | 68.34 | 45.19 | qfq | 3,032,153 | 202,519,524 | 3.51% |
| 2024-10-11 | 69.15 | 71.88 | 64.90 | 66.02 | 43.66 | qfq | 3,514,810 | 238,255,395 | -6.10% |
| 2024-10-10 | 79.69 | 80.00 | 70.03 | 70.31 | 46.50 | qfq | 5,031,075 | 372,735,995 | -11.05% |
| 2024-10-09 | 78.20 | 92.70 | 76.49 | 79.04 | 52.27 | qfq | 7,145,627 | 583,371,993 | -5.11% |
| 2024-10-08 | 82.50 | 83.30 | 72.90 | 83.30 | 55.09 | qfq | 7,491,374 | 598,539,439 | 19.99% |
| 2024-09-30 | 60.55 | 69.42 | 58.18 | 69.42 | 45.91 | qfq | 7,517,560 | 476,901,668 | 20.00% |
| 2024-09-27 | 52.90 | 58.89 | 52.40 | 57.85 | 38.26 | qfq | 5,449,646 | 299,735,362 | 11.46% |
| 2024-09-26 | 51.07 | 51.92 | 50.70 | 51.90 | 34.32 | qfq | 2,928,646 | 150,553,026 | -0.08% |
| 2024-09-25 | 51.78 | 53.75 | 51.40 | 51.94 | 33.93 | qfq | 3,857,301 | 202,685,383 | 0.25% |
| 2024-09-24 | 50.80 | 52.08 | 49.51 | 51.81 | 33.85 | qfq | 4,093,845 | 208,931,174 | 0.99% |
| 2024-09-23 | 49.20 | 52.37 | 48.50 | 51.30 | 33.51 | qfq | 4,687,077 | 235,977,253 | 2.48% |
| 2024-09-20 | 49.20 | 52.60 | 49.20 | 50.06 | 32.70 | qfq | 5,378,889 | 274,871,346 | 5.32% |
| 2024-09-19 | 47.25 | 48.20 | 46.71 | 47.53 | 31.05 | qfq | 1,804,988 | 85,770,971 | 1.80% |
| 2024-09-18 | 47.50 | 47.66 | 45.76 | 46.69 | 30.50 | qfq | 1,365,937 | 63,675,480 | -1.29% |
| 2024-09-13 | 48.72 | 48.87 | 47.30 | 47.30 | 30.90 | qfq | 1,820,051 | 87,186,458 | -2.91% |
| 2024-09-12 | 49.47 | 50.42 | 48.72 | 48.72 | 31.83 | qfq | 1,922,902 | 95,243,185 | -1.48% |
| 2024-09-11 | 50.85 | 50.85 | 49.20 | 49.45 | 32.31 | qfq | 1,994,870 | 99,101,856 | -2.27% |
| 2024-09-10 | 49.91 | 50.70 | 49.40 | 50.60 | 33.06 | qfq | 1,915,172 | 95,968,793 | 1.65% |
| 2024-09-09 | 50.06 | 50.81 | 49.20 | 49.78 | 32.52 | qfq | 2,382,917 | 118,421,651 | -2.10% |
| 2024-09-06 | 52.30 | 54.00 | 50.75 | 50.85 | 33.22 | qfq | 3,903,304 | 204,219,710 | -3.64% |
| 2024-09-05 | 50.59 | 54.00 | 50.59 | 52.77 | 34.47 | qfq | 4,415,288 | 231,222,507 | 5.62% |
| 2024-09-04 | 51.00 | 51.46 | 49.88 | 49.96 | 32.64 | qfq | 2,691,651 | 135,528,376 | -3.23% |
| 2024-09-03 | 50.63 | 52.21 | 50.62 | 51.63 | 33.73 | qfq | 2,250,919 | 116,006,888 | 0.82% |
| 2024-09-02 | 54.72 | 55.01 | 51.00 | 51.21 | 33.46 | qfq | 3,702,474 | 195,919,998 | -4.67% |
| 2024-08-30 | 52.16 | 54.28 | 51.78 | 53.72 | 35.10 | qfq | 4,574,870 | 243,574,454 | 1.57% |
| 2024-08-29 | 51.58 | 54.44 | 51.58 | 52.89 | 34.55 | qfq | 4,308,489 | 229,117,032 | 1.28% |
| 2024-08-28 | 50.34 | 52.88 | 50.34 | 52.22 | 34.12 | qfq | 3,246,407 | 169,038,501 | 1.89% |
| 2024-08-27 | 51.80 | 53.15 | 51.20 | 51.25 | 33.48 | qfq | 3,125,573 | 162,805,258 | -1.73% |
| 2024-08-26 | 51.50 | 52.75 | 51.21 | 52.15 | 34.07 | qfq | 2,518,342 | 130,668,350 | 0.50% |
| 2024-08-23 | 51.46 | 52.60 | 51.01 | 51.89 | 33.90 | qfq | 2,775,994 | 144,126,928 | 0.66% |
| 2024-08-22 | 52.28 | 54.02 | 51.55 | 51.55 | 33.68 | qfq | 3,082,333 | 162,590,184 | -2.27% |
| 2024-08-21 | 54.46 | 54.50 | 52.75 | 52.75 | 34.46 | qfq | 3,150,942 | 168,561,728 | -3.92% |
| 2024-08-20 | 54.50 | 55.55 | 53.48 | 54.90 | 35.87 | qfq | 3,015,293 | 163,606,223 | 0.46% |
| 2024-08-19 | 55.25 | 56.52 | 54.54 | 54.65 | 35.70 | qfq | 3,834,632 | 213,183,395 | -2.06% |
| 2024-08-16 | 58.96 | 59.96 | 55.80 | 55.80 | 36.45 | qfq | 5,354,344 | 309,040,110 | -6.34% |
| 2024-08-15 | 58.09 | 60.90 | 56.88 | 59.58 | 38.92 | qfq | 5,488,005 | 321,297,090 | 1.10% |
| 2024-08-14 | 58.41 | 61.61 | 58.27 | 58.93 | 38.50 | qfq | 4,985,776 | 298,175,956 | 0.05% |
| 2024-08-13 | 58.70 | 59.49 | 57.51 | 58.90 | 38.48 | qfq | 4,418,754 | 257,555,637 | -1.95% |
| 2024-08-12 | 59.59 | 61.43 | 58.36 | 60.07 | 39.24 | qfq | 4,612,805 | 275,896,186 | 0.10% |
| 2024-08-09 | 61.94 | 62.74 | 59.80 | 60.01 | 39.20 | qfq | 5,080,671 | 310,661,489 | -2.10% |
| 2024-08-08 | 65.66 | 66.26 | 61.18 | 61.30 | 40.05 | qfq | 6,924,423 | 437,366,923 | -7.49% |
| 2024-08-07 | 67.55 | 70.16 | 65.86 | 66.26 | 43.29 | qfq | 6,726,417 | 453,762,449 | -3.14% |
| 2024-08-06 | 72.89 | 74.88 | 67.53 | 68.41 | 44.69 | qfq | 7,641,859 | 539,396,129 | -4.85% |
| 2024-08-05 | 78.50 | 81.90 | 71.51 | 71.90 | 46.97 | qfq | 9,151,662 | 700,845,921 | -13.69% |
| 2024-08-02 | 94.00 | 95.03 | 82.61 | 83.30 | 54.42 | qfq | 11,058,181 | 965,652,099 | -11.38% |