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
移远通信603236.SH
最近收盘价50.162026-07-17
最近交易日2026-07-17
成交量（股）15,484,594
成交额（元）801,462,989
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 | 2026-06-01 | cash_dividend | 0.38 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-26 | 2026-06-01 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-08-22 | 2025-08-28 | cash_dividend | 0.55 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-28 | 2025-06-04 | cash_dividend | 0.42 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-20 | 2024-09-26 | cash_dividend | 0.26 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-17 | 2024-06-24 | cash_dividend | 0.11 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 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 | 52.00 | 53.59 | 50.00 | 50.16 | 50.16 | qfq | 15,484,594 | 801,462,989 | -5.68% |
| 2026-07-16 | 50.74 | 55.20 | 50.72 | 53.18 | 53.18 | qfq | 17,116,605 | 906,794,686 | 4.83% |
| 2026-07-15 | 50.45 | 51.83 | 49.30 | 50.73 | 50.73 | qfq | 9,469,457 | 479,498,991 | 0.56% |
| 2026-07-14 | 52.24 | 52.74 | 48.64 | 50.45 | 50.45 | qfq | 14,629,297 | 731,497,474 | -3.54% |
| 2026-07-13 | 54.00 | 54.08 | 52.03 | 52.30 | 52.30 | qfq | 18,411,119 | 979,100,716 | -3.97% |
| 2026-07-10 | 49.51 | 54.46 | 49.16 | 54.46 | 54.46 | qfq | 21,076,845 | 1,124,477,235 | 10.00% |
| 2026-07-09 | 49.52 | 50.24 | 48.24 | 49.51 | 49.51 | qfq | 8,274,537 | 406,466,897 | -1.22% |
| 2026-07-08 | 50.55 | 51.15 | 49.14 | 50.12 | 50.12 | qfq | 6,641,639 | 332,640,245 | -0.85% |
| 2026-07-07 | 49.73 | 52.45 | 48.97 | 50.55 | 50.55 | qfq | 8,574,035 | 435,183,077 | 1.38% |
| 2026-07-06 | 52.04 | 52.10 | 49.50 | 49.86 | 49.86 | qfq | 7,464,018 | 375,566,362 | -3.75% |
| 2026-07-03 | 50.92 | 53.00 | 50.92 | 51.80 | 51.80 | qfq | 7,397,416 | 384,098,668 | 1.73% |
| 2026-07-02 | 53.08 | 53.10 | 50.70 | 50.92 | 50.92 | qfq | 9,956,329 | 514,850,669 | -4.07% |
| 2026-07-01 | 52.00 | 54.70 | 51.50 | 53.08 | 53.08 | qfq | 17,427,135 | 930,940,186 | 3.73% |
| 2026-06-30 | 46.53 | 51.17 | 46.53 | 51.17 | 51.17 | qfq | 9,580,924 | 480,803,560 | 10.00% |
| 2026-06-29 | 46.02 | 47.51 | 45.37 | 46.52 | 46.52 | qfq | 7,682,550 | 358,875,617 | -0.13% |
| 2026-06-26 | 49.01 | 49.15 | 46.54 | 46.58 | 46.58 | qfq | 9,981,711 | 477,101,908 | -5.99% |
| 2026-06-25 | 48.98 | 49.85 | 47.03 | 49.55 | 49.55 | qfq | 12,063,580 | 584,178,696 | 0.57% |
| 2026-06-24 | 48.70 | 49.98 | 48.00 | 49.27 | 49.27 | qfq | 7,058,907 | 346,373,512 | 0.78% |
| 2026-06-23 | 50.71 | 51.34 | 48.66 | 48.89 | 48.89 | qfq | 12,631,301 | 629,567,797 | -4.42% |
| 2026-06-22 | 52.70 | 52.99 | 50.66 | 51.15 | 51.15 | qfq | 13,164,105 | 675,157,698 | -3.14% |
| 2026-06-18 | 54.50 | 55.00 | 52.70 | 52.81 | 52.81 | qfq | 14,501,482 | 772,217,683 | -4.12% |
| 2026-06-17 | 56.56 | 56.58 | 55.00 | 55.08 | 55.08 | qfq | 11,924,904 | 664,053,102 | -3.96% |
| 2026-06-16 | 56.39 | 57.50 | 55.39 | 57.35 | 57.35 | qfq | 12,056,028 | 681,569,803 | 1.27% |
| 2026-06-15 | 55.03 | 56.85 | 54.42 | 56.63 | 56.63 | qfq | 11,869,251 | 662,596,039 | 2.04% |
| 2026-06-12 | 56.36 | 56.74 | 55.05 | 55.50 | 55.50 | qfq | 10,255,068 | 572,935,964 | -1.16% |
| 2026-06-11 | 54.71 | 56.50 | 53.42 | 56.15 | 56.15 | qfq | 10,044,544 | 556,828,184 | 0.59% |
| 2026-06-10 | 57.15 | 57.52 | 55.31 | 55.82 | 55.82 | qfq | 12,580,515 | 705,868,963 | -4.01% |
| 2026-06-09 | 58.90 | 58.95 | 56.71 | 58.15 | 58.15 | qfq | 16,193,390 | 935,340,612 | -0.26% |
| 2026-06-08 | 55.88 | 59.50 | 55.69 | 58.30 | 58.30 | qfq | 19,174,668 | 1,113,896,797 | 1.69% |
| 2026-06-05 | 57.28 | 59.03 | 55.58 | 57.33 | 57.33 | qfq | 19,807,793 | 1,143,453,847 | 1.88% |
| 2026-06-04 | 57.75 | 58.25 | 56.01 | 56.27 | 56.27 | qfq | 23,232,645 | 1,327,818,566 | -2.55% |
| 2026-06-03 | 52.42 | 57.74 | 52.42 | 57.74 | 57.74 | qfq | 20,775,847 | 1,186,304,358 | 10.00% |
| 2026-06-02 | 53.18 | 53.80 | 51.30 | 52.49 | 52.49 | qfq | 8,116,053 | 424,456,249 | -1.70% |
| 2026-06-01 | 52.47 | 54.45 | 52.31 | 53.40 | 53.40 | qfq | 6,883,887 | 369,154,938 | -28.89% |
| 2026-05-29 | 77.60 | 77.82 | 74.56 | 75.10 | 53.37 | qfq | 7,244,930 | 548,810,330 | -3.43% |
| 2026-05-28 | 78.33 | 78.98 | 76.67 | 77.77 | 55.27 | qfq | 8,490,517 | 659,162,936 | -1.31% |
| 2026-05-27 | 76.80 | 79.44 | 76.35 | 78.80 | 56.00 | qfq | 12,668,774 | 992,757,631 | 1.94% |
| 2026-05-26 | 76.80 | 77.43 | 74.05 | 77.30 | 54.93 | qfq | 8,193,090 | 619,362,456 | 0.65% |
| 2026-05-25 | 74.38 | 77.77 | 74.31 | 76.80 | 54.58 | qfq | 7,859,034 | 600,102,003 | 2.45% |
| 2026-05-22 | 75.00 | 76.59 | 74.01 | 74.96 | 53.27 | qfq | 7,374,479 | 555,000,391 | 0.60% |
| 2026-05-21 | 74.47 | 78.10 | 74.45 | 74.51 | 52.95 | qfq | 12,646,789 | 963,140,655 | 0.69% |
| 2026-05-20 | 75.15 | 75.85 | 73.62 | 74.00 | 52.59 | qfq | 5,954,990 | 443,341,046 | -2.55% |
| 2026-05-19 | 75.60 | 76.15 | 73.72 | 75.94 | 53.97 | qfq | 5,889,460 | 441,669,524 | 1.66% |
| 2026-05-18 | 72.90 | 75.74 | 71.55 | 74.70 | 53.09 | qfq | 6,868,250 | 508,181,886 | 2.20% |
| 2026-05-15 | 73.61 | 74.99 | 72.60 | 73.09 | 51.94 | qfq | 6,224,330 | 457,384,592 | -0.56% |
| 2026-05-14 | 75.77 | 76.27 | 73.31 | 73.50 | 52.23 | qfq | 6,203,061 | 460,380,746 | -3.00% |
| 2026-05-13 | 73.00 | 76.14 | 72.74 | 75.77 | 53.85 | qfq | 7,732,603 | 577,202,017 | 2.56% |
| 2026-05-12 | 74.98 | 75.50 | 73.40 | 73.88 | 52.50 | qfq | 5,624,686 | 417,622,961 | -1.70% |
| 2026-05-11 | 76.38 | 76.56 | 74.85 | 75.16 | 53.41 | qfq | 6,644,257 | 500,664,005 | -0.74% |
| 2026-05-08 | 74.00 | 75.97 | 73.60 | 75.72 | 53.81 | qfq | 6,472,454 | 485,558,673 | 1.79% |
| 2026-05-07 | 73.80 | 74.44 | 72.99 | 74.39 | 52.87 | qfq | 5,390,353 | 397,528,856 | 1.63% |
| 2026-05-06 | 72.00 | 74.28 | 72.00 | 73.20 | 52.02 | qfq | 7,098,112 | 523,063,543 | 1.24% |
| 2026-04-30 | 73.06 | 73.35 | 71.85 | 72.30 | 51.38 | qfq | 5,975,335 | 432,558,364 | -1.46% |
| 2026-04-29 | 74.28 | 74.37 | 72.91 | 73.37 | 52.14 | qfq | 6,219,932 | 456,570,237 | -1.08% |
| 2026-04-28 | 73.79 | 74.99 | 73.40 | 74.17 | 52.71 | qfq | 6,019,598 | 445,907,851 | 0.19% |
| 2026-04-27 | 75.51 | 75.90 | 73.30 | 74.03 | 52.61 | qfq | 10,964,650 | 816,144,151 | -3.27% |
| 2026-04-24 | 79.60 | 79.60 | 76.53 | 76.53 | 54.39 | qfq | 18,391,747 | 1,417,954,343 | -10.00% |
| 2026-04-23 | 81.03 | 85.81 | 81.01 | 85.03 | 60.43 | qfq | 14,453,361 | 1,216,672,608 | 4.29% |
| 2026-04-22 | 78.00 | 82.29 | 77.80 | 81.53 | 57.94 | qfq | 9,688,618 | 784,766,166 | 3.93% |
| 2026-04-21 | 79.06 | 79.36 | 77.11 | 78.45 | 55.75 | qfq | 5,074,818 | 395,157,616 | -0.70% |
| 2026-04-20 | 77.05 | 79.47 | 76.90 | 79.00 | 56.14 | qfq | 7,963,340 | 625,457,413 | 2.60% |
| 2026-04-17 | 77.54 | 77.54 | 76.54 | 77.00 | 54.72 | qfq | 4,417,531 | 340,333,714 | -0.93% |
| 2026-04-16 | 76.81 | 77.97 | 76.30 | 77.72 | 55.23 | qfq | 4,607,375 | 356,588,029 | 1.28% |
| 2026-04-15 | 78.28 | 78.88 | 76.25 | 76.74 | 54.54 | qfq | 5,045,238 | 390,460,783 | -1.55% |
| 2026-04-14 | 76.90 | 78.38 | 76.88 | 77.95 | 55.40 | qfq | 6,128,790 | 475,726,758 | 2.42% |
| 2026-04-13 | 76.05 | 77.22 | 75.91 | 76.11 | 54.09 | qfq | 4,510,491 | 344,880,545 | -1.44% |
| 2026-04-10 | 76.54 | 78.44 | 76.52 | 77.22 | 54.88 | qfq | 6,244,148 | 485,207,916 | 1.78% |
| 2026-04-09 | 75.70 | 76.27 | 74.74 | 75.87 | 53.92 | qfq | 4,392,821 | 332,481,679 | -0.76% |
| 2026-04-08 | 73.88 | 76.54 | 73.88 | 76.45 | 54.33 | qfq | 7,537,131 | 567,808,856 | 5.33% |
| 2026-04-07 | 73.50 | 74.55 | 71.90 | 72.58 | 51.58 | qfq | 4,234,591 | 308,763,460 | -1.24% |
| 2026-04-03 | 72.33 | 74.81 | 72.00 | 73.49 | 52.23 | qfq | 5,202,061 | 382,978,598 | 1.60% |
| 2026-04-02 | 74.20 | 74.50 | 71.92 | 72.33 | 51.40 | qfq | 4,744,817 | 345,841,596 | -3.21% |
| 2026-04-01 | 76.00 | 76.00 | 74.10 | 74.73 | 53.11 | qfq | 5,390,944 | 403,384,658 | 0.71% |
| 2026-03-31 | 72.60 | 76.00 | 72.17 | 74.20 | 52.73 | qfq | 7,037,915 | 523,283,520 | 2.20% |
| 2026-03-30 | 71.60 | 72.88 | 71.05 | 72.60 | 51.59 | qfq | 3,729,133 | 268,433,393 | -0.34% |
| 2026-03-27 | 71.70 | 73.60 | 71.67 | 72.85 | 51.77 | qfq | 3,372,309 | 245,562,746 | 0.26% |
| 2026-03-26 | 74.75 | 74.82 | 72.57 | 72.66 | 51.64 | qfq | 3,693,051 | 271,787,867 | -3.12% |
| 2026-03-25 | 73.80 | 75.48 | 73.80 | 75.00 | 53.30 | qfq | 4,715,177 | 353,040,686 | 2.07% |
| 2026-03-24 | 73.99 | 74.10 | 71.69 | 73.48 | 52.22 | qfq | 5,023,720 | 365,378,401 | 0.77% |
| 2026-03-23 | 74.66 | 75.40 | 72.20 | 72.92 | 51.82 | qfq | 6,483,400 | 478,568,253 | -4.69% |
| 2026-03-20 | 76.93 | 78.00 | 76.51 | 76.51 | 54.37 | qfq | 4,482,287 | 345,780,049 | -0.38% |
| 2026-03-19 | 77.48 | 77.88 | 76.58 | 76.80 | 54.58 | qfq | 4,195,835 | 323,839,966 | -2.31% |
| 2026-03-18 | 78.80 | 79.58 | 76.92 | 78.62 | 55.87 | qfq | 5,500,857 | 428,426,236 | -0.33% |
| 2026-03-17 | 79.70 | 80.98 | 78.70 | 78.88 | 56.06 | qfq | 5,405,399 | 431,320,778 | -0.64% |
| 2026-03-16 | 78.79 | 79.43 | 76.76 | 79.39 | 56.42 | qfq | 4,620,358 | 360,706,200 | 0.52% |
| 2026-03-13 | 78.78 | 79.68 | 78.36 | 78.98 | 56.13 | qfq | 4,160,596 | 328,625,254 | -0.32% |
| 2026-03-12 | 80.58 | 81.01 | 79.00 | 79.23 | 56.31 | qfq | 4,945,300 | 394,248,903 | -2.05% |
| 2026-03-11 | 81.70 | 82.28 | 80.83 | 80.89 | 57.49 | qfq | 4,611,659 | 375,750,299 | -1.08% |
| 2026-03-10 | 82.50 | 82.79 | 80.80 | 81.77 | 58.11 | qfq | 5,805,271 | 474,211,576 | 1.08% |
| 2026-03-09 | 80.16 | 81.54 | 77.80 | 80.90 | 57.49 | qfq | 6,696,492 | 529,930,892 | -1.11% |
| 2026-03-06 | 79.02 | 82.79 | 78.86 | 81.81 | 58.14 | qfq | 6,361,110 | 514,585,390 | 3.26% |
| 2026-03-05 | 80.00 | 80.50 | 78.90 | 79.23 | 56.31 | qfq | 4,952,087 | 394,195,041 | 0.61% |
| 2026-03-04 | 79.00 | 81.24 | 78.50 | 78.75 | 55.97 | qfq | 5,662,806 | 451,149,905 | -1.12% |
| 2026-03-03 | 83.69 | 84.70 | 79.58 | 79.64 | 56.60 | qfq | 8,814,601 | 717,878,826 | -4.84% |
| 2026-03-02 | 84.98 | 85.28 | 83.21 | 83.69 | 59.48 | qfq | 8,681,028 | 730,255,685 | -3.15% |
| 2026-02-27 | 86.40 | 87.42 | 85.07 | 86.41 | 61.41 | qfq | 6,136,790 | 528,636,732 | -0.62% |
| 2026-02-26 | 84.91 | 86.96 | 84.29 | 86.95 | 61.79 | qfq | 8,185,151 | 703,278,029 | 2.40% |
| 2026-02-25 | 85.00 | 85.29 | 84.24 | 84.91 | 60.34 | qfq | 5,430,663 | 460,455,891 | 0.30% |
| 2026-02-24 | 86.27 | 86.30 | 84.19 | 84.66 | 60.17 | qfq | 5,232,111 | 444,306,204 | -0.92% |
| 2026-02-13 | 86.11 | 86.68 | 85.38 | 85.45 | 60.73 | qfq | 5,394,511 | 464,162,000 | -0.78% |
| 2026-02-12 | 86.50 | 86.70 | 85.01 | 86.12 | 61.20 | qfq | 6,575,322 | 565,189,367 | -0.28% |
| 2026-02-11 | 87.41 | 88.39 | 86.26 | 86.36 | 61.37 | qfq | 8,743,598 | 764,714,823 | 1.12% |
| 2026-02-10 | 85.53 | 86.58 | 85.07 | 85.40 | 60.69 | qfq | 5,042,478 | 432,397,634 | -0.36% |
| 2026-02-09 | 84.41 | 85.98 | 83.00 | 85.71 | 60.91 | qfq | 9,668,113 | 818,382,654 | -0.55% |
| 2026-02-06 | 86.40 | 87.39 | 85.36 | 86.18 | 61.25 | qfq | 4,445,439 | 385,068,051 | -1.11% |
| 2026-02-05 | 87.40 | 88.00 | 86.86 | 87.15 | 61.94 | qfq | 3,843,850 | 335,656,585 | -1.00% |
| 2026-02-04 | 88.10 | 88.66 | 86.83 | 88.03 | 62.56 | qfq | 5,252,198 | 459,788,866 | -0.82% |
| 2026-02-03 | 89.01 | 89.01 | 85.98 | 88.76 | 63.08 | qfq | 8,424,232 | 739,678,667 | 1.09% |
| 2026-02-02 | 88.00 | 90.34 | 87.01 | 87.80 | 62.40 | qfq | 9,927,710 | 880,860,989 | -4.85% |
| 2026-01-30 | 92.42 | 93.57 | 90.50 | 92.28 | 65.58 | qfq | 6,264,663 | 577,768,822 | -0.49% |
| 2026-01-29 | 94.68 | 96.18 | 92.60 | 92.73 | 65.90 | qfq | 7,557,958 | 712,656,523 | -3.00% |
| 2026-01-28 | 96.60 | 97.40 | 94.86 | 95.60 | 67.94 | qfq | 5,798,570 | 555,327,064 | -1.07% |
| 2026-01-27 | 95.13 | 97.00 | 93.73 | 96.63 | 68.67 | qfq | 6,495,658 | 620,714,713 | 1.19% |
| 2026-01-26 | 99.58 | 99.75 | 95.15 | 95.49 | 67.86 | qfq | 9,754,782 | 941,778,878 | -4.27% |
| 2026-01-23 | 96.90 | 100.21 | 96.55 | 99.75 | 70.89 | qfq | 11,386,303 | 1,120,448,310 | 3.49% |
| 2026-01-22 | 99.90 | 100.50 | 96.00 | 96.39 | 68.50 | qfq | 12,188,105 | 1,189,967,130 | -3.60% |
| 2026-01-21 | 97.80 | 100.20 | 96.88 | 99.99 | 71.06 | qfq | 8,263,574 | 817,650,400 | 1.65% |
| 2026-01-20 | 99.32 | 99.90 | 96.70 | 98.37 | 69.91 | qfq | 7,141,408 | 699,934,312 | -0.56% |
| 2026-01-19 | 100.50 | 101.00 | 98.69 | 98.92 | 70.30 | qfq | 8,727,930 | 866,941,096 | -2.23% |
| 2026-01-16 | 102.00 | 102.56 | 100.10 | 101.18 | 71.91 | qfq | 9,050,805 | 914,273,126 | -0.78% |
| 2026-01-15 | 100.90 | 102.43 | 100.37 | 101.98 | 72.47 | qfq | 7,173,037 | 728,174,441 | -0.32% |
| 2026-01-14 | 101.81 | 105.75 | 100.78 | 102.31 | 72.71 | qfq | 14,069,396 | 1,454,859,851 | 0.49% |
| 2026-01-13 | 106.00 | 106.04 | 100.80 | 101.81 | 72.35 | qfq | 12,977,565 | 1,331,902,467 | -4.46% |
| 2026-01-12 | 103.71 | 107.04 | 101.80 | 106.56 | 75.73 | qfq | 14,804,144 | 1,549,821,046 | 4.76% |
| 2026-01-09 | 99.30 | 103.28 | 98.56 | 101.72 | 72.29 | qfq | 11,948,161 | 1,213,074,739 | 1.97% |
| 2026-01-08 | 99.47 | 101.44 | 98.21 | 99.75 | 70.89 | qfq | 8,819,648 | 877,059,967 | 0.62% |
| 2026-01-07 | 99.00 | 100.65 | 98.20 | 99.14 | 70.46 | qfq | 8,406,280 | 835,541,001 | -0.43% |
| 2026-01-06 | 100.55 | 100.89 | 98.33 | 99.57 | 70.76 | qfq | 10,205,506 | 1,016,221,836 | -0.55% |
| 2026-01-05 | 95.58 | 100.60 | 95.48 | 100.12 | 71.15 | qfq | 14,762,232 | 1,464,243,717 | 4.94% |
| 2025-12-31 | 94.75 | 96.96 | 92.92 | 95.41 | 67.81 | qfq | 11,249,357 | 1,069,059,537 | 1.38% |
| 2025-12-30 | 92.69 | 95.20 | 92.60 | 94.11 | 66.88 | qfq | 5,807,303 | 546,848,815 | 0.77% |
| 2025-12-29 | 93.96 | 94.95 | 93.08 | 93.39 | 66.37 | qfq | 5,747,304 | 540,482,906 | -1.11% |
| 2025-12-26 | 95.33 | 95.78 | 93.77 | 94.44 | 67.12 | qfq | 6,189,398 | 585,861,368 | -0.92% |
| 2025-12-25 | 94.69 | 96.30 | 93.94 | 95.32 | 67.74 | qfq | 6,823,982 | 648,577,000 | 0.37% |
| 2025-12-24 | 92.80 | 95.02 | 92.30 | 94.97 | 67.49 | qfq | 6,943,228 | 651,511,167 | 2.52% |
| 2025-12-23 | 93.88 | 94.50 | 92.21 | 92.64 | 65.84 | qfq | 6,246,207 | 581,253,269 | -1.50% |
| 2025-12-22 | 93.00 | 96.18 | 92.50 | 94.05 | 66.84 | qfq | 8,599,606 | 809,747,125 | 2.22% |
| 2025-12-19 | 92.40 | 93.94 | 91.71 | 92.01 | 65.39 | qfq | 6,620,622 | 614,205,719 | 0.21% |
| 2025-12-18 | 93.88 | 94.51 | 91.75 | 91.82 | 65.25 | qfq | 7,739,692 | 719,313,005 | -3.14% |
| 2025-12-17 | 90.66 | 95.00 | 90.66 | 94.80 | 67.37 | qfq | 14,614,581 | 1,365,906,638 | 6.53% |
| 2025-12-16 | 90.40 | 91.30 | 88.75 | 88.99 | 63.24 | qfq | 5,672,076 | 507,837,346 | -1.09% |
| 2025-12-15 | 92.00 | 92.00 | 89.80 | 89.97 | 63.94 | qfq | 5,238,794 | 475,527,720 | -2.96% |
| 2025-12-12 | 89.53 | 93.28 | 88.88 | 92.71 | 65.89 | qfq | 8,649,807 | 795,263,550 | 3.55% |
| 2025-12-11 | 91.61 | 91.83 | 89.39 | 89.53 | 63.63 | qfq | 4,693,283 | 424,348,043 | -2.53% |
| 2025-12-10 | 91.02 | 91.85 | 89.98 | 91.85 | 65.28 | qfq | 4,987,852 | 453,375,486 | 0.73% |
| 2025-12-09 | 91.35 | 92.50 | 90.90 | 91.18 | 64.80 | qfq | 5,682,493 | 520,441,048 | -0.55% |
| 2025-12-08 | 92.10 | 92.28 | 90.90 | 91.68 | 65.15 | qfq | 7,396,801 | 677,737,708 | 0.39% |
| 2025-12-05 | 90.38 | 92.18 | 89.51 | 91.32 | 64.90 | qfq | 6,592,322 | 600,888,435 | 1.28% |
| 2025-12-04 | 89.50 | 90.30 | 88.53 | 90.17 | 64.08 | qfq | 5,221,583 | 467,648,195 | 0.23% |
| 2025-12-03 | 91.50 | 91.79 | 89.60 | 89.96 | 63.93 | qfq | 7,068,685 | 639,462,797 | -2.21% |
| 2025-12-02 | 94.00 | 94.00 | 91.15 | 91.99 | 65.37 | qfq | 11,288,425 | 1,040,423,517 | -2.40% |
| 2025-12-01 | 91.00 | 95.60 | 90.07 | 94.25 | 66.98 | qfq | 18,265,824 | 1,700,217,660 | 6.20% |
| 2025-11-28 | 88.60 | 89.44 | 87.15 | 88.75 | 63.07 | qfq | 6,012,647 | 531,607,813 | 0.96% |
| 2025-11-27 | 87.20 | 91.18 | 86.90 | 87.91 | 62.48 | qfq | 9,482,126 | 846,978,078 | 0.90% |
| 2025-11-26 | 86.00 | 89.14 | 85.50 | 87.13 | 61.92 | qfq | 6,310,907 | 553,606,422 | 1.13% |
| 2025-11-25 | 84.08 | 88.26 | 84.08 | 86.16 | 61.23 | qfq | 7,788,490 | 674,453,955 | 3.19% |
| 2025-11-24 | 83.20 | 84.18 | 82.49 | 83.50 | 59.34 | qfq | 4,637,440 | 386,128,266 | 1.21% |
| 2025-11-21 | 84.90 | 85.28 | 82.50 | 82.50 | 58.63 | qfq | 6,207,277 | 520,044,360 | -3.92% |
| 2025-11-20 | 86.80 | 87.02 | 84.70 | 85.87 | 61.03 | qfq | 4,688,931 | 401,271,043 | 0.21% |
| 2025-11-19 | 86.58 | 87.14 | 85.11 | 85.69 | 60.90 | qfq | 5,054,087 | 435,539,864 | -1.16% |
| 2025-11-18 | 87.37 | 88.15 | 86.52 | 86.70 | 61.62 | qfq | 4,521,134 | 394,501,998 | -0.77% |
| 2025-11-17 | 87.68 | 88.52 | 86.50 | 87.37 | 62.09 | qfq | 5,285,984 | 461,897,778 | -1.17% |
| 2025-11-14 | 90.33 | 90.38 | 88.40 | 88.40 | 62.82 | qfq | 5,822,897 | 519,790,776 | -3.02% |
| 2025-11-13 | 89.65 | 91.19 | 89.00 | 91.15 | 64.78 | qfq | 5,754,882 | 517,699,717 | 1.28% |
| 2025-11-12 | 88.20 | 91.05 | 88.10 | 90.00 | 63.96 | qfq | 7,403,497 | 665,820,310 | 1.75% |
| 2025-11-11 | 90.90 | 91.25 | 88.40 | 88.45 | 62.86 | qfq | 5,727,610 | 512,456,681 | -1.61% |
| 2025-11-10 | 90.38 | 90.96 | 88.68 | 89.90 | 63.89 | qfq | 5,375,087 | 480,673,274 | -0.39% |
| 2025-11-07 | 90.02 | 91.45 | 89.40 | 90.25 | 64.14 | qfq | 4,560,190 | 412,178,521 | -0.69% |
| 2025-11-06 | 90.50 | 91.29 | 89.38 | 90.88 | 64.59 | qfq | 6,481,241 | 586,690,380 | 0.98% |
| 2025-11-05 | 89.00 | 90.95 | 88.88 | 90.00 | 63.96 | qfq | 5,649,830 | 509,182,730 | -1.46% |
| 2025-11-04 | 94.25 | 94.57 | 90.51 | 91.33 | 64.91 | qfq | 8,234,617 | 759,191,700 | -3.86% |
| 2025-11-03 | 94.05 | 95.22 | 91.41 | 95.00 | 67.51 | qfq | 9,301,714 | 864,794,638 | 0.19% |
| 2025-10-31 | 95.00 | 96.95 | 94.01 | 94.82 | 67.39 | qfq | 7,720,720 | 735,922,811 | -0.27% |
| 2025-10-30 | 98.98 | 98.98 | 95.05 | 95.08 | 67.57 | qfq | 10,848,314 | 1,044,682,338 | -3.92% |
| 2025-10-29 | 98.89 | 99.78 | 97.48 | 98.96 | 70.33 | qfq | 8,737,080 | 861,229,928 | 1.21% |
| 2025-10-28 | 99.99 | 100.65 | 97.00 | 97.78 | 69.49 | qfq | 10,411,974 | 1,027,784,887 | -1.48% |
| 2025-10-27 | 100.00 | 103.27 | 98.71 | 99.25 | 70.53 | qfq | 12,171,301 | 1,221,499,056 | -0.31% |
| 2025-10-24 | 99.20 | 99.95 | 97.36 | 99.56 | 70.75 | qfq | 13,049,874 | 1,286,677,818 | 0.36% |
| 2025-10-23 | 96.46 | 99.34 | 94.18 | 99.20 | 70.50 | qfq | 10,560,889 | 1,025,545,814 | 1.77% |
| 2025-10-22 | 97.20 | 98.06 | 96.41 | 97.47 | 69.27 | qfq | 5,601,085 | 544,465,895 | -0.95% |
| 2025-10-21 | 97.00 | 99.06 | 96.09 | 98.40 | 69.93 | qfq | 8,324,080 | 814,062,047 | 2.50% |
| 2025-10-20 | 95.70 | 98.58 | 95.08 | 96.00 | 68.22 | qfq | 9,725,311 | 943,545,646 | 2.38% |
| 2025-10-17 | 100.25 | 100.25 | 93.72 | 93.77 | 66.64 | qfq | 10,915,050 | 1,046,241,671 | -6.46% |
| 2025-10-16 | 101.41 | 101.77 | 99.12 | 100.25 | 71.24 | qfq | 7,957,082 | 798,733,454 | -1.99% |
| 2025-10-15 | 97.99 | 104.55 | 97.50 | 102.29 | 72.69 | qfq | 14,359,470 | 1,461,126,552 | 4.66% |
| 2025-10-14 | 101.00 | 104.48 | 97.01 | 97.74 | 69.46 | qfq | 11,913,436 | 1,200,936,543 | -2.33% |
| 2025-10-13 | 97.50 | 100.65 | 96.74 | 100.07 | 71.12 | qfq | 12,082,330 | 1,192,099,979 | -3.59% |
| 2025-10-10 | 107.28 | 108.46 | 103.08 | 103.80 | 73.77 | qfq | 9,862,620 | 1,034,948,021 | -3.79% |
| 2025-10-09 | 105.66 | 111.69 | 104.17 | 107.89 | 76.67 | qfq | 15,568,996 | 1,690,551,304 | 2.64% |
| 2025-09-30 | 102.80 | 105.60 | 101.08 | 105.12 | 74.71 | qfq | 11,225,764 | 1,160,402,894 | 2.86% |
| 2025-09-29 | 101.90 | 102.79 | 100.60 | 102.20 | 72.63 | qfq | 7,033,302 | 715,524,501 | 0.05% |
| 2025-09-26 | 105.08 | 106.00 | 101.90 | 102.15 | 72.60 | qfq | 9,866,992 | 1,019,977,986 | -3.70% |
| 2025-09-25 | 104.36 | 108.28 | 103.32 | 106.08 | 75.39 | qfq | 12,490,094 | 1,329,567,270 | 2.72% |
| 2025-09-24 | 99.62 | 103.33 | 98.88 | 103.27 | 73.39 | qfq | 10,566,235 | 1,072,051,690 | 2.44% |
| 2025-09-23 | 104.00 | 104.48 | 97.98 | 100.81 | 71.64 | qfq | 14,503,372 | 1,453,795,437 | -2.92% |
| 2025-09-22 | 102.50 | 106.00 | 102.50 | 103.84 | 73.80 | qfq | 12,272,118 | 1,281,285,563 | 3.45% |
| 2025-09-19 | 101.63 | 102.88 | 99.88 | 100.38 | 71.34 | qfq | 10,047,734 | 1,017,690,961 | -1.23% |
| 2025-09-18 | 102.50 | 106.16 | 99.00 | 101.63 | 72.23 | qfq | 15,632,519 | 1,615,686,381 | -0.83% |
| 2025-09-17 | 101.88 | 104.38 | 100.11 | 102.48 | 72.83 | qfq | 12,241,594 | 1,255,374,719 | 1.28% |
| 2025-09-16 | 96.69 | 101.98 | 96.66 | 101.18 | 71.91 | qfq | 14,421,244 | 1,443,219,315 | 4.29% |
| 2025-09-15 | 98.20 | 99.40 | 96.89 | 97.02 | 68.95 | qfq | 8,695,326 | 852,452,157 | -1.19% |
| 2025-09-12 | 99.30 | 99.96 | 97.80 | 98.19 | 69.78 | qfq | 11,064,836 | 1,094,368,598 | -1.43% |
| 2025-09-11 | 94.35 | 99.61 | 93.04 | 99.61 | 70.79 | qfq | 15,233,323 | 1,476,543,099 | 5.22% |
| 2025-09-10 | 92.96 | 95.98 | 92.90 | 94.67 | 67.28 | qfq | 10,919,338 | 1,035,115,131 | 2.20% |
| 2025-09-09 | 94.67 | 94.82 | 91.88 | 92.63 | 65.83 | qfq | 9,556,685 | 891,491,034 | -3.12% |
| 2025-09-08 | 94.30 | 96.26 | 93.65 | 95.61 | 67.95 | qfq | 12,810,972 | 1,218,377,366 | 1.38% |
| 2025-09-05 | 92.66 | 94.51 | 90.87 | 94.31 | 67.02 | qfq | 13,762,808 | 1,277,825,395 | 3.07% |
| 2025-09-04 | 97.99 | 98.97 | 89.51 | 91.50 | 65.03 | qfq | 18,722,617 | 1,748,571,714 | -6.36% |
| 2025-09-03 | 99.76 | 99.99 | 96.33 | 97.71 | 69.44 | qfq | 12,220,236 | 1,199,001,859 | -0.65% |
| 2025-09-02 | 106.00 | 107.00 | 97.80 | 98.35 | 69.89 | qfq | 21,746,382 | 2,204,808,765 | -7.92% |
| 2025-09-01 | 110.91 | 112.91 | 104.50 | 106.81 | 75.91 | qfq | 18,914,189 | 2,022,539,680 | -2.89% |
| 2025-08-29 | 110.00 | 111.00 | 107.10 | 109.99 | 78.17 | qfq | 15,735,416 | 1,719,921,434 | -0.78% |
| 2025-08-28 | 112.99 | 113.00 | 107.03 | 110.85 | 78.78 | qfq | 25,570,645 | 2,819,959,187 | 0.55% |
| 2025-08-27 | 105.50 | 113.04 | 104.73 | 110.24 | 77.95 | qfq | 27,843,151 | 3,093,987,617 | 7.28% |
| 2025-08-26 | 97.91 | 107.69 | 97.00 | 102.76 | 72.66 | qfq | 18,752,109 | 1,944,518,210 | 4.96% |
| 2025-08-25 | 98.00 | 99.79 | 96.20 | 97.90 | 69.23 | qfq | 14,258,793 | 1,391,788,283 | 0.71% |
| 2025-08-22 | 95.58 | 97.35 | 94.84 | 97.21 | 68.74 | qfq | 12,951,731 | 1,244,227,960 | 1.20% |
| 2025-08-21 | 94.00 | 97.87 | 93.61 | 96.06 | 67.93 | qfq | 14,713,501 | 1,409,293,181 | 1.78% |
| 2025-08-20 | 92.85 | 94.45 | 91.10 | 94.38 | 66.74 | qfq | 13,344,008 | 1,236,861,729 | 1.70% |
| 2025-08-19 | 87.66 | 94.40 | 87.66 | 92.80 | 65.62 | qfq | 17,925,108 | 1,631,827,727 | 5.53% |
| 2025-08-18 | 85.91 | 89.49 | 85.80 | 87.94 | 62.18 | qfq | 13,890,618 | 1,222,425,589 | 2.02% |
| 2025-08-15 | 87.29 | 87.29 | 84.23 | 86.20 | 60.95 | qfq | 12,342,325 | 1,062,382,855 | 0.08% |
| 2025-08-14 | 86.80 | 87.58 | 85.85 | 86.13 | 60.90 | qfq | 8,629,738 | 747,774,191 | -0.77% |
| 2025-08-13 | 86.10 | 86.99 | 85.30 | 86.80 | 61.38 | qfq | 9,636,672 | 830,242,607 | 1.31% |
| 2025-08-12 | 84.67 | 85.87 | 83.88 | 85.68 | 60.59 | qfq | 8,403,308 | 714,454,592 | 1.13% |
| 2025-08-11 | 83.31 | 85.58 | 83.20 | 84.72 | 59.91 | qfq | 8,052,279 | 682,200,786 | 1.51% |
| 2025-08-08 | 84.28 | 84.74 | 83.01 | 83.46 | 59.02 | qfq | 6,559,304 | 549,258,208 | -0.94% |
| 2025-08-07 | 84.90 | 85.53 | 83.75 | 84.25 | 59.58 | qfq | 8,404,470 | 710,699,567 | -0.51% |
| 2025-08-06 | 84.07 | 85.99 | 84.07 | 84.68 | 59.88 | qfq | 10,354,635 | 877,350,794 | 0.20% |
| 2025-08-05 | 82.31 | 85.38 | 81.80 | 84.51 | 59.76 | qfq | 13,335,129 | 1,118,459,039 | 2.80% |
| 2025-08-04 | 81.50 | 83.28 | 81.40 | 82.21 | 58.13 | qfq | 6,343,676 | 521,966,910 | -0.27% |
| 2025-08-01 | 81.96 | 84.30 | 81.10 | 82.43 | 58.29 | qfq | 11,396,367 | 942,074,696 | 1.17% |
| 2025-07-31 | 81.12 | 84.93 | 80.86 | 81.48 | 57.62 | qfq | 15,493,519 | 1,291,992,609 | 0.53% |
| 2025-07-30 | 81.88 | 82.10 | 80.55 | 81.05 | 57.31 | qfq | 6,215,902 | 505,326,390 | -1.46% |
| 2025-07-29 | 81.65 | 82.59 | 80.42 | 82.25 | 58.16 | qfq | 7,629,235 | 622,842,390 | 0.29% |
| 2025-07-28 | 81.50 | 82.55 | 80.54 | 82.01 | 57.99 | qfq | 8,396,277 | 684,046,859 | 1.22% |
| 2025-07-25 | 80.23 | 81.48 | 79.84 | 81.02 | 57.29 | qfq | 6,225,898 | 501,434,797 | 1.06% |
| 2025-07-24 | 80.23 | 80.56 | 79.76 | 80.17 | 56.69 | qfq | 6,529,669 | 522,942,496 | -0.07% |
| 2025-07-23 | 80.30 | 81.10 | 79.69 | 80.23 | 56.73 | qfq | 6,832,860 | 548,304,103 | -0.95% |
| 2025-07-22 | 83.00 | 83.08 | 80.20 | 81.00 | 57.28 | qfq | 10,414,978 | 847,740,554 | -2.41% |
| 2025-07-21 | 82.80 | 84.14 | 82.50 | 83.00 | 58.69 | qfq | 6,684,284 | 555,871,421 | -0.12% |
| 2025-07-18 | 84.18 | 85.32 | 82.83 | 83.10 | 58.76 | qfq | 7,370,465 | 617,588,236 | -0.93% |
| 2025-07-17 | 82.58 | 84.68 | 82.26 | 83.88 | 59.31 | qfq | 7,552,807 | 631,566,156 | 1.33% |
| 2025-07-16 | 82.83 | 84.65 | 82.45 | 82.78 | 58.54 | qfq | 7,596,633 | 633,703,907 | -0.06% |
| 2025-07-15 | 82.00 | 83.73 | 81.89 | 82.83 | 58.57 | qfq | 9,078,440 | 751,648,974 | 0.72% |
| 2025-07-14 | 81.62 | 83.94 | 81.62 | 82.24 | 58.15 | qfq | 7,516,042 | 622,015,562 | 0.07% |
| 2025-07-11 | 86.50 | 86.50 | 81.10 | 82.18 | 58.11 | qfq | 15,868,184 | 1,305,202,606 | -4.23% |
| 2025-07-10 | 86.00 | 86.78 | 84.50 | 85.81 | 60.68 | qfq | 5,470,075 | 468,049,557 | -0.60% |
| 2025-07-09 | 85.99 | 86.92 | 85.21 | 86.33 | 61.05 | qfq | 6,325,764 | 544,087,906 | -0.32% |
| 2025-07-08 | 82.99 | 86.78 | 82.99 | 86.61 | 61.24 | qfq | 10,174,573 | 869,774,981 | 4.73% |
| 2025-07-07 | 83.63 | 84.78 | 81.96 | 82.70 | 58.48 | qfq | 6,332,584 | 523,733,358 | -2.22% |
| 2025-07-04 | 85.34 | 86.00 | 84.23 | 84.58 | 59.81 | qfq | 6,559,857 | 556,985,650 | -1.31% |
| 2025-07-03 | 83.80 | 85.91 | 83.69 | 85.70 | 60.60 | qfq | 7,703,221 | 653,702,288 | 2.40% |
| 2025-07-02 | 86.99 | 87.00 | 82.95 | 83.69 | 59.18 | qfq | 10,330,173 | 873,868,659 | -4.88% |
| 2025-07-01 | 85.94 | 88.75 | 84.90 | 87.98 | 62.21 | qfq | 10,890,371 | 948,211,453 | 2.54% |
| 2025-06-30 | 83.03 | 86.29 | 82.33 | 85.80 | 60.67 | qfq | 10,280,598 | 865,614,386 | 4.03% |
| 2025-06-27 | 81.51 | 83.38 | 80.55 | 82.48 | 58.32 | qfq | 6,677,339 | 549,914,163 | 1.15% |
| 2025-06-26 | 82.30 | 83.69 | 81.39 | 81.54 | 57.66 | qfq | 8,690,335 | 714,962,074 | -1.70% |
| 2025-06-25 | 82.25 | 83.22 | 81.95 | 82.95 | 58.66 | qfq | 8,103,568 | 669,438,353 | 1.20% |
| 2025-06-24 | 78.78 | 82.46 | 78.60 | 81.97 | 57.96 | qfq | 11,414,051 | 928,992,983 | 4.69% |
| 2025-06-23 | 76.60 | 78.53 | 76.37 | 78.30 | 55.37 | qfq | 7,158,955 | 556,311,776 | 0.98% |
| 2025-06-20 | 80.50 | 80.80 | 77.36 | 77.54 | 54.83 | qfq | 8,728,471 | 684,062,066 | -3.89% |
| 2025-06-19 | 78.88 | 81.50 | 78.51 | 80.68 | 57.05 | qfq | 11,206,799 | 902,235,716 | 2.28% |
| 2025-06-18 | 77.62 | 79.50 | 76.74 | 78.88 | 55.78 | qfq | 6,841,118 | 535,378,438 | 1.26% |
| 2025-06-17 | 77.50 | 79.79 | 77.00 | 77.90 | 55.09 | qfq | 6,972,572 | 545,693,428 | 0.41% |
| 2025-06-16 | 77.03 | 79.39 | 77.03 | 77.58 | 54.86 | qfq | 6,427,516 | 502,774,595 | 0.77% |
| 2025-06-13 | 77.08 | 78.08 | 76.20 | 76.99 | 54.44 | qfq | 5,962,381 | 458,699,735 | -0.98% |
| 2025-06-12 | 77.61 | 79.80 | 77.45 | 77.75 | 54.98 | qfq | 7,835,890 | 615,034,570 | -0.51% |
| 2025-06-11 | 74.88 | 79.50 | 74.70 | 78.15 | 55.26 | qfq | 11,660,182 | 905,021,159 | 4.45% |
| 2025-06-10 | 76.57 | 76.71 | 74.09 | 74.82 | 52.91 | qfq | 7,816,247 | 586,756,004 | -2.62% |
| 2025-06-09 | 77.17 | 78.70 | 76.40 | 76.83 | 54.33 | qfq | 8,508,399 | 659,056,472 | -0.43% |
| 2025-06-06 | 75.32 | 77.60 | 74.32 | 77.16 | 54.56 | qfq | 9,975,934 | 761,873,280 | 2.39% |
| 2025-06-05 | 71.65 | 75.47 | 71.38 | 75.36 | 53.29 | qfq | 9,129,133 | 674,100,712 | 4.70% |
| 2025-06-04 | 71.64 | 72.80 | 71.50 | 71.98 | 50.90 | qfq | 3,828,524 | 276,471,002 | 0.49% |
| 2025-06-03 | 70.69 | 72.87 | 70.40 | 71.63 | 50.35 | qfq | 5,419,921 | 390,422,281 | 1.10% |
| 2025-05-30 | 71.90 | 72.00 | 70.38 | 70.85 | 49.81 | qfq | 4,267,620 | 302,499,576 | -1.90% |
| 2025-05-29 | 71.30 | 72.52 | 71.00 | 72.22 | 50.77 | qfq | 5,123,139 | 369,314,854 | 1.68% |
| 2025-05-28 | 70.95 | 71.85 | 70.88 | 71.03 | 49.93 | qfq | 3,321,864 | 236,750,918 | 0.38% |
| 2025-05-27 | 72.20 | 72.20 | 70.50 | 70.76 | 49.74 | qfq | 4,084,456 | 290,508,265 | -2.45% |
| 2025-05-26 | 71.74 | 72.58 | 71.50 | 72.54 | 50.99 | qfq | 3,731,488 | 268,807,435 | 1.10% |
| 2025-05-23 | 73.20 | 73.74 | 71.75 | 71.75 | 50.44 | qfq | 4,880,636 | 355,031,603 | -1.73% |
| 2025-05-22 | 72.99 | 74.35 | 72.73 | 73.01 | 51.32 | qfq | 5,009,502 | 367,921,195 | -0.38% |
| 2025-05-21 | 75.00 | 75.12 | 72.81 | 73.29 | 51.52 | qfq | 5,721,982 | 420,467,515 | -2.18% |
| 2025-05-20 | 74.62 | 75.56 | 74.24 | 74.92 | 52.67 | qfq | 3,903,018 | 291,831,950 | 0.03% |
| 2025-05-19 | 74.70 | 75.28 | 73.73 | 74.90 | 52.65 | qfq | 4,244,173 | 316,414,000 | -0.50% |
| 2025-05-16 | 74.70 | 76.21 | 74.35 | 75.28 | 52.92 | qfq | 4,446,793 | 335,983,350 | 0.35% |
| 2025-05-15 | 77.75 | 77.98 | 75.01 | 75.02 | 52.74 | qfq | 6,450,391 | 489,768,052 | -3.86% |
| 2025-05-14 | 77.60 | 78.53 | 76.13 | 78.03 | 54.85 | qfq | 8,237,023 | 636,844,353 | 0.55% |
| 2025-05-13 | 78.50 | 78.92 | 77.22 | 77.60 | 54.55 | qfq | 7,493,931 | 583,977,953 | 0.27% |
| 2025-05-12 | 76.64 | 77.39 | 75.80 | 77.39 | 54.40 | qfq | 7,577,940 | 581,196,120 | 2.73% |
| 2025-05-09 | 77.47 | 77.47 | 75.10 | 75.33 | 52.96 | qfq | 9,828,728 | 744,637,657 | -2.93% |
| 2025-05-08 | 77.78 | 79.43 | 77.45 | 77.60 | 54.55 | qfq | 8,820,966 | 690,138,168 | -0.26% |
| 2025-05-07 | 78.38 | 79.52 | 76.95 | 77.80 | 54.69 | qfq | 11,675,967 | 911,805,168 | 0.24% |
| 2025-05-06 | 76.66 | 78.50 | 75.20 | 77.61 | 54.56 | qfq | 13,856,897 | 1,065,689,287 | 2.90% |
| 2025-04-30 | 71.60 | 76.31 | 71.38 | 75.42 | 53.02 | qfq | 15,394,597 | 1,144,859,302 | 5.34% |
| 2025-04-29 | 69.65 | 71.94 | 69.36 | 71.60 | 50.33 | qfq | 15,941,318 | 1,130,216,129 | 3.80% |
| 2025-04-28 | 68.85 | 69.76 | 68.30 | 68.98 | 48.49 | qfq | 6,817,275 | 469,894,444 | -0.26% |
| 2025-04-25 | 68.91 | 70.20 | 68.36 | 69.16 | 48.62 | qfq | 9,151,051 | 633,638,488 | 0.36% |
| 2025-04-24 | 70.70 | 70.76 | 68.50 | 68.91 | 48.44 | qfq | 10,098,152 | 699,567,320 | -2.28% |
| 2025-04-23 | 69.60 | 70.95 | 69.14 | 70.52 | 49.57 | qfq | 13,329,012 | 934,214,775 | 3.17% |
| 2025-04-22 | 69.62 | 69.76 | 68.00 | 68.35 | 48.05 | qfq | 8,786,887 | 603,813,450 | -2.73% |
| 2025-04-21 | 68.30 | 70.65 | 67.09 | 70.27 | 49.40 | qfq | 10,109,684 | 697,881,224 | 3.86% |
| 2025-04-18 | 66.98 | 67.97 | 66.58 | 67.66 | 47.56 | qfq | 6,383,249 | 430,007,928 | 0.56% |
| 2025-04-17 | 67.07 | 68.50 | 66.88 | 67.28 | 47.30 | qfq | 7,543,993 | 511,336,680 | 0.27% |
| 2025-04-16 | 68.38 | 68.77 | 66.06 | 67.10 | 47.17 | qfq | 9,547,462 | 642,654,306 | -2.89% |
| 2025-04-15 | 68.50 | 69.68 | 68.35 | 69.10 | 48.58 | qfq | 9,442,651 | 651,674,734 | 0.28% |
| 2025-04-14 | 70.13 | 71.08 | 68.29 | 68.91 | 48.44 | qfq | 15,006,318 | 1,041,401,240 | 0.76% |
| 2025-04-11 | 68.68 | 69.85 | 66.74 | 68.39 | 48.08 | qfq | 21,734,614 | 1,482,778,645 | -1.11% |
| 2025-04-10 | 69.16 | 69.16 | 67.09 | 69.16 | 48.62 | qfq | 18,480,011 | 1,271,768,235 | 10.00% |
| 2025-04-09 | 59.40 | 62.87 | 56.68 | 62.87 | 44.20 | qfq | 20,424,752 | 1,234,523,005 | 3.10% |
| 2025-04-08 | 63.00 | 66.45 | 60.86 | 60.98 | 42.87 | qfq | 20,380,924 | 1,268,447,019 | -9.82% |
| 2025-04-07 | 67.62 | 67.70 | 67.62 | 67.62 | 47.54 | qfq | 3,606,000 | 243,867,431 | -10.00% |
| 2025-04-03 | 81.90 | 82.67 | 75.12 | 75.13 | 52.81 | qfq | 21,672,958 | 1,689,920,636 | -9.99% |
| 2025-04-02 | 84.30 | 86.55 | 82.60 | 83.47 | 58.68 | qfq | 10,704,260 | 901,158,531 | -1.98% |
| 2025-04-01 | 87.00 | 88.00 | 83.39 | 85.16 | 59.87 | qfq | 17,181,575 | 1,466,617,055 | -3.75% |
| 2025-03-31 | 83.02 | 88.98 | 83.02 | 88.48 | 62.20 | qfq | 16,028,029 | 1,387,199,237 | 5.22% |
| 2025-03-28 | 83.90 | 88.63 | 83.87 | 84.09 | 59.11 | qfq | 11,581,663 | 993,156,300 | -0.08% |
| 2025-03-27 | 82.56 | 86.51 | 82.00 | 84.16 | 59.16 | qfq | 11,317,883 | 954,041,051 | 1.13% |
| 2025-03-26 | 81.12 | 83.98 | 81.12 | 83.22 | 58.50 | qfq | 9,927,087 | 820,713,571 | 2.89% |
| 2025-03-25 | 85.42 | 86.08 | 80.62 | 80.88 | 56.86 | qfq | 13,157,922 | 1,086,452,032 | -6.07% |
| 2025-03-24 | 83.83 | 87.66 | 83.80 | 86.11 | 60.53 | qfq | 14,129,131 | 1,216,389,435 | 2.70% |
| 2025-03-21 | 89.97 | 90.20 | 83.83 | 83.85 | 58.94 | qfq | 17,119,337 | 1,476,086,792 | -7.24% |
| 2025-03-20 | 91.00 | 94.53 | 89.85 | 90.39 | 63.54 | qfq | 19,134,699 | 1,758,130,237 | 0.28% |
| 2025-03-19 | 90.84 | 94.88 | 89.50 | 90.14 | 63.37 | qfq | 15,614,043 | 1,429,596,909 | -0.39% |
| 2025-03-18 | 88.01 | 94.00 | 87.06 | 90.49 | 63.61 | qfq | 19,915,169 | 1,809,961,613 | 2.95% |
| 2025-03-17 | 85.05 | 88.99 | 84.10 | 87.90 | 61.79 | qfq | 15,441,230 | 1,340,259,027 | 2.22% |
| 2025-03-14 | 82.62 | 88.69 | 82.17 | 85.99 | 60.45 | qfq | 19,270,103 | 1,669,332,519 | 3.04% |
| 2025-03-13 | 83.00 | 83.79 | 79.42 | 83.45 | 58.66 | qfq | 12,875,420 | 1,053,573,011 | 1.05% |
| 2025-03-12 | 81.25 | 85.02 | 80.66 | 82.58 | 58.05 | qfq | 10,747,277 | 891,042,298 | 1.84% |
| 2025-03-11 | 81.30 | 83.17 | 80.28 | 81.09 | 57.00 | qfq | 8,470,434 | 688,275,329 | -2.66% |
| 2025-03-10 | 82.00 | 83.99 | 80.39 | 83.31 | 58.57 | qfq | 11,964,253 | 989,318,212 | 1.91% |
| 2025-03-07 | 83.66 | 84.43 | 81.20 | 81.75 | 57.47 | qfq | 11,415,326 | 943,669,564 | -3.19% |
| 2025-03-06 | 81.49 | 86.40 | 80.81 | 84.44 | 59.36 | qfq | 17,720,253 | 1,481,471,747 | 3.75% |
| 2025-03-05 | 80.50 | 81.59 | 79.12 | 81.39 | 57.22 | qfq | 10,600,851 | 853,163,042 | 1.48% |
| 2025-03-04 | 77.11 | 81.10 | 77.06 | 80.20 | 56.38 | qfq | 9,500,148 | 758,653,338 | 1.51% |
| 2025-03-03 | 81.03 | 81.40 | 78.10 | 79.01 | 55.54 | qfq | 13,781,348 | 1,100,112,721 | -3.00% |
| 2025-02-28 | 83.14 | 83.95 | 80.60 | 81.45 | 57.26 | qfq | 15,128,718 | 1,242,012,824 | -3.50% |
| 2025-02-27 | 88.50 | 88.99 | 82.88 | 84.40 | 59.33 | qfq | 18,614,066 | 1,590,146,310 | -4.94% |
| 2025-02-26 | 90.12 | 92.13 | 87.26 | 88.79 | 62.42 | qfq | 19,517,321 | 1,747,638,006 | -1.27% |
| 2025-02-25 | 81.92 | 92.62 | 81.90 | 89.93 | 63.22 | qfq | 31,802,279 | 2,817,755,297 | 6.81% |
| 2025-02-24 | 85.68 | 86.30 | 83.50 | 84.20 | 59.19 | qfq | 16,354,954 | 1,384,050,783 | -3.08% |
| 2025-02-21 | 85.30 | 87.14 | 84.15 | 86.88 | 61.07 | qfq | 20,036,181 | 1,724,937,588 | 1.92% |
| 2025-02-20 | 86.11 | 86.88 | 84.05 | 85.24 | 59.92 | qfq | 14,661,938 | 1,252,779,629 | 0.32% |
| 2025-02-19 | 81.99 | 84.98 | 81.99 | 84.97 | 59.73 | qfq | 13,381,679 | 1,123,407,805 | 3.63% |
| 2025-02-18 | 85.20 | 86.14 | 81.67 | 81.99 | 57.64 | qfq | 18,141,308 | 1,510,720,220 | -4.83% |
| 2025-02-17 | 84.01 | 87.09 | 83.47 | 86.15 | 60.56 | qfq | 14,723,270 | 1,259,382,499 | 1.34% |
| 2025-02-14 | 85.76 | 86.98 | 83.69 | 85.01 | 59.76 | qfq | 16,964,387 | 1,442,337,737 | -1.36% |
| 2025-02-13 | 92.69 | 94.40 | 86.01 | 86.18 | 60.58 | qfq | 26,693,416 | 2,367,845,605 | -6.93% |
| 2025-02-12 | 89.05 | 95.60 | 89.05 | 92.60 | 65.10 | qfq | 25,272,120 | 2,326,156,874 | 2.41% |
| 2025-02-11 | 88.00 | 94.00 | 87.19 | 90.42 | 63.56 | qfq | 27,653,925 | 2,506,066,211 | 2.87% |
| 2025-02-10 | 89.04 | 89.05 | 85.91 | 87.90 | 61.79 | qfq | 21,624,560 | 1,889,565,310 | -2.42% |
| 2025-02-07 | 90.50 | 94.17 | 88.60 | 90.08 | 63.32 | qfq | 29,286,380 | 2,676,527,268 | -1.33% |
| 2025-02-06 | 85.40 | 94.55 | 85.40 | 91.29 | 64.18 | qfq | 32,848,310 | 3,004,396,839 | 6.21% |
| 2025-02-05 | 91.00 | 92.38 | 83.88 | 85.95 | 60.42 | qfq | 31,829,074 | 2,790,714,622 | -4.14% |
| 2025-01-27 | 87.00 | 92.45 | 86.08 | 89.66 | 63.03 | qfq | 28,427,975 | 2,539,777,914 | 6.64% |
| 2025-01-24 | 83.00 | 84.28 | 82.01 | 84.08 | 59.11 | qfq | 23,971,786 | 1,997,669,858 | 3.93% |
| 2025-01-23 | 85.00 | 85.99 | 80.08 | 80.90 | 56.87 | qfq | 38,720,512 | 3,213,456,808 | -7.86% |
| 2025-01-22 | 89.00 | 90.00 | 85.57 | 87.80 | 61.72 | qfq | 22,541,033 | 1,965,691,092 | -2.64% |
| 2025-01-21 | 87.00 | 90.18 | 85.60 | 90.18 | 63.39 | qfq | 34,399,298 | 3,034,403,103 | 10.00% |
| 2025-01-20 | 80.50 | 84.81 | 80.40 | 81.98 | 57.63 | qfq | 19,389,623 | 1,591,698,252 | 1.97% |
| 2025-01-17 | 74.60 | 81.99 | 73.05 | 80.40 | 56.52 | qfq | 23,181,863 | 1,790,853,225 | 7.49% |
| 2025-01-16 | 77.76 | 78.20 | 73.56 | 74.80 | 52.58 | qfq | 21,418,108 | 1,614,813,168 | -2.60% |
| 2025-01-15 | 71.55 | 78.20 | 71.20 | 76.80 | 53.99 | qfq | 26,156,427 | 2,004,115,729 | 8.03% |
| 2025-01-14 | 69.00 | 71.70 | 66.41 | 71.09 | 49.97 | qfq | 19,584,441 | 1,359,051,533 | 2.29% |
| 2025-01-13 | 68.00 | 71.06 | 66.70 | 69.50 | 48.86 | qfq | 15,683,820 | 1,084,416,715 | 3.15% |
| 2025-01-10 | 68.50 | 69.80 | 66.80 | 67.38 | 47.37 | qfq | 9,682,853 | 658,699,362 | -0.91% |
| 2025-01-09 | 67.13 | 71.20 | 66.22 | 68.00 | 47.80 | qfq | 16,262,484 | 1,125,456,045 | 3.31% |
| 2025-01-08 | 61.73 | 67.76 | 61.50 | 65.82 | 46.27 | qfq | 18,726,143 | 1,202,835,315 | 5.50% |
| 2025-01-07 | 62.01 | 62.66 | 59.85 | 62.39 | 43.86 | qfq | 24,897,202 | 1,520,462,081 | -6.18% |
| 2025-01-06 | 66.40 | 68.41 | 65.60 | 66.50 | 46.75 | qfq | 15,053,106 | 1,000,747,766 | -1.77% |
| 2025-01-03 | 69.15 | 70.18 | 67.36 | 67.70 | 47.59 | qfq | 15,575,572 | 1,067,155,629 | -1.43% |
| 2025-01-02 | 68.54 | 71.90 | 68.00 | 68.68 | 48.28 | qfq | 15,783,457 | 1,100,297,663 | 0.35% |
| 2024-12-31 | 70.53 | 70.91 | 67.68 | 68.44 | 48.11 | qfq | 13,973,566 | 964,347,427 | -2.41% |
| 2024-12-30 | 71.27 | 72.47 | 69.48 | 70.13 | 49.30 | qfq | 14,788,531 | 1,048,974,498 | -1.60% |
| 2024-12-27 | 73.41 | 74.23 | 70.00 | 71.27 | 50.10 | qfq | 23,239,981 | 1,678,837,852 | -2.61% |
| 2024-12-26 | 67.86 | 73.18 | 67.00 | 73.18 | 51.44 | qfq | 24,109,606 | 1,701,940,854 | 10.00% |
| 2024-12-25 | 64.98 | 67.95 | 64.15 | 66.53 | 46.77 | qfq | 17,211,813 | 1,137,957,062 | 2.10% |
| 2024-12-24 | 64.39 | 66.28 | 63.50 | 65.16 | 45.81 | qfq | 17,107,443 | 1,103,824,639 | 0.40% |
| 2024-12-23 | 65.00 | 68.00 | 64.09 | 64.90 | 45.62 | qfq | 27,685,179 | 1,817,616,642 | 2.41% |
| 2024-12-20 | 60.90 | 65.24 | 60.45 | 63.37 | 44.55 | qfq | 23,900,944 | 1,510,343,227 | 2.49% |
| 2024-12-19 | 59.82 | 62.46 | 59.68 | 61.83 | 43.47 | qfq | 25,237,025 | 1,545,868,013 | 1.06% |
| 2024-12-18 | 56.81 | 62.22 | 55.84 | 61.18 | 43.01 | qfq | 34,064,853 | 2,035,579,936 | 8.17% |
| 2024-12-17 | 57.40 | 60.06 | 56.51 | 56.56 | 39.76 | qfq | 21,602,695 | 1,245,385,455 | -1.12% |
| 2024-12-16 | 60.50 | 60.88 | 57.00 | 57.20 | 40.21 | qfq | 32,740,709 | 1,917,151,445 | -7.55% |
| 2024-12-13 | 63.26 | 67.34 | 61.63 | 61.87 | 43.49 | qfq | 43,907,960 | 2,814,261,887 | -6.04% |
| 2024-12-12 | 70.00 | 70.00 | 60.68 | 65.85 | 46.29 | qfq | 63,526,878 | 4,131,852,577 | 0.86% |
| 2024-12-11 | 64.00 | 65.29 | 63.12 | 65.29 | 45.90 | qfq | 15,696,258 | 1,017,878,475 | 10.01% |
| 2024-12-10 | 56.99 | 59.35 | 56.00 | 59.35 | 41.72 | qfq | 24,417,582 | 1,432,735,399 | 10.01% |
| 2024-12-09 | 49.74 | 54.77 | 49.40 | 53.95 | 37.93 | qfq | 21,373,310 | 1,127,903,452 | 8.36% |
| 2024-12-06 | 48.69 | 50.10 | 48.65 | 49.79 | 35.00 | qfq | 7,299,953 | 362,659,855 | 2.47% |
| 2024-12-05 | 47.74 | 48.81 | 47.68 | 48.59 | 34.16 | qfq | 4,225,811 | 204,474,189 | 1.42% |
| 2024-12-04 | 49.36 | 49.45 | 47.68 | 47.91 | 33.68 | qfq | 6,505,622 | 314,937,600 | -2.94% |
| 2024-12-03 | 50.20 | 50.38 | 48.80 | 49.36 | 34.70 | qfq | 6,025,817 | 297,740,047 | -2.06% |
| 2024-12-02 | 49.60 | 50.50 | 49.20 | 50.40 | 35.43 | qfq | 6,595,660 | 330,254,292 | 0.98% |
| 2024-11-29 | 49.01 | 50.39 | 48.68 | 49.91 | 35.09 | qfq | 6,267,819 | 311,194,035 | 1.38% |
| 2024-11-28 | 50.00 | 50.10 | 49.11 | 49.23 | 34.61 | qfq | 4,609,532 | 228,409,601 | -1.32% |
| 2024-11-27 | 48.55 | 49.89 | 47.48 | 49.89 | 35.07 | qfq | 6,127,177 | 297,999,468 | 2.38% |
| 2024-11-26 | 49.00 | 50.15 | 48.53 | 48.73 | 34.26 | qfq | 5,908,224 | 290,768,113 | 0.81% |
| 2024-11-25 | 49.31 | 49.55 | 47.51 | 48.34 | 33.98 | qfq | 5,486,116 | 265,049,277 | -1.69% |
| 2024-11-22 | 51.33 | 51.56 | 49.10 | 49.17 | 34.57 | qfq | 6,196,914 | 312,431,494 | -4.10% |
| 2024-11-21 | 52.00 | 52.25 | 50.64 | 51.27 | 36.04 | qfq | 5,945,524 | 305,742,098 | -1.78% |
| 2024-11-20 | 52.10 | 52.39 | 51.58 | 52.20 | 36.70 | qfq | 5,342,750 | 278,030,098 | 0.19% |
| 2024-11-19 | 51.30 | 52.50 | 50.58 | 52.10 | 36.63 | qfq | 5,773,609 | 297,838,587 | 2.18% |
| 2024-11-18 | 52.60 | 52.96 | 50.70 | 50.99 | 35.84 | qfq | 7,077,028 | 364,819,034 | -3.43% |
| 2024-11-15 | 53.85 | 55.25 | 52.80 | 52.80 | 37.12 | qfq | 8,021,937 | 434,016,767 | -3.01% |
| 2024-11-14 | 57.50 | 57.56 | 54.44 | 54.44 | 38.27 | qfq | 10,643,825 | 591,695,791 | -5.04% |
| 2024-11-13 | 55.18 | 57.70 | 55.05 | 57.33 | 40.30 | qfq | 12,804,406 | 726,518,838 | 2.69% |
| 2024-11-12 | 56.55 | 57.66 | 55.17 | 55.83 | 39.25 | qfq | 13,634,907 | 770,123,801 | -0.59% |
| 2024-11-11 | 53.40 | 56.21 | 53.35 | 56.16 | 39.48 | qfq | 14,710,829 | 815,568,575 | 4.21% |
| 2024-11-08 | 52.95 | 55.18 | 52.95 | 53.89 | 37.88 | qfq | 12,677,221 | 686,925,250 | 2.34% |
| 2024-11-07 | 52.00 | 52.76 | 51.29 | 52.66 | 37.02 | qfq | 8,152,113 | 423,360,875 | 0.71% |
| 2024-11-06 | 53.00 | 53.65 | 51.88 | 52.29 | 36.76 | qfq | 9,178,842 | 484,814,304 | -1.02% |
| 2024-11-05 | 50.88 | 53.20 | 50.65 | 52.83 | 37.14 | qfq | 10,289,540 | 536,964,762 | 3.85% |
| 2024-11-04 | 49.80 | 51.51 | 49.53 | 50.87 | 35.76 | qfq | 7,731,970 | 393,946,838 | 2.35% |
| 2024-11-01 | 52.43 | 52.43 | 49.70 | 49.70 | 34.94 | qfq | 11,336,573 | 574,220,462 | -5.24% |
| 2024-10-31 | 52.74 | 53.35 | 51.71 | 52.45 | 36.87 | qfq | 9,236,670 | 485,353,688 | -0.51% |
| 2024-10-30 | 52.10 | 53.65 | 51.88 | 52.72 | 37.06 | qfq | 7,605,024 | 401,058,119 | 0.65% |
| 2024-10-29 | 52.30 | 53.70 | 52.20 | 52.38 | 36.82 | qfq | 10,066,314 | 533,191,488 | 0.15% |
| 2024-10-28 | 53.22 | 53.45 | 51.55 | 52.30 | 36.77 | qfq | 10,917,866 | 568,671,886 | -1.69% |
| 2024-10-25 | 53.22 | 53.71 | 52.00 | 53.20 | 37.40 | qfq | 9,922,292 | 524,864,970 | -0.49% |
| 2024-10-24 | 53.08 | 54.75 | 52.44 | 53.46 | 37.58 | qfq | 10,372,787 | 556,693,243 | 1.19% |
| 2024-10-23 | 53.50 | 54.40 | 52.69 | 52.83 | 37.14 | qfq | 12,407,869 | 664,946,418 | -2.09% |
| 2024-10-22 | 55.00 | 55.48 | 52.77 | 53.96 | 37.93 | qfq | 19,570,107 | 1,053,130,377 | -5.83% |
| 2024-10-21 | 57.00 | 58.10 | 55.55 | 57.30 | 40.28 | qfq | 20,252,834 | 1,154,632,240 | 2.34% |
| 2024-10-18 | 51.30 | 56.93 | 51.30 | 55.99 | 39.36 | qfq | 20,644,441 | 1,115,371,109 | 8.19% |
| 2024-10-17 | 49.59 | 52.50 | 49.31 | 51.75 | 36.38 | qfq | 14,952,006 | 765,771,323 | 4.74% |
| 2024-10-16 | 49.01 | 50.15 | 48.50 | 49.41 | 34.73 | qfq | 8,367,022 | 412,405,814 | -1.30% |
| 2024-10-15 | 48.60 | 52.29 | 47.66 | 50.06 | 35.19 | qfq | 17,241,008 | 870,873,323 | 2.60% |
| 2024-10-14 | 49.31 | 49.31 | 46.50 | 48.79 | 34.30 | qfq | 16,030,887 | 764,852,012 | 0.14% |
| 2024-10-11 | 49.50 | 50.36 | 47.30 | 48.72 | 34.25 | qfq | 17,956,352 | 876,330,860 | 2.12% |
| 2024-10-10 | 48.91 | 50.09 | 47.60 | 47.71 | 33.54 | qfq | 13,984,408 | 680,942,213 | -1.22% |
| 2024-10-09 | 52.01 | 52.20 | 48.00 | 48.30 | 33.95 | qfq | 18,353,095 | 921,556,627 | -9.28% |
| 2024-10-08 | 53.25 | 53.25 | 49.10 | 53.24 | 37.43 | qfq | 18,335,726 | 956,541,747 | 9.98% |
| 2024-09-30 | 46.99 | 48.41 | 45.50 | 48.41 | 34.03 | qfq | 15,572,562 | 741,247,990 | 10.00% |
| 2024-09-27 | 42.14 | 44.10 | 42.05 | 44.01 | 30.94 | qfq | 6,530,439 | 281,107,773 | 6.05% |
| 2024-09-26 | 40.30 | 41.50 | 39.47 | 41.50 | 29.17 | qfq | 7,348,270 | 296,857,334 | 2.37% |
| 2024-09-25 | 40.51 | 42.41 | 40.28 | 40.54 | 28.32 | qfq | 8,861,684 | 366,232,019 | 0.65% |
| 2024-09-24 | 39.18 | 40.59 | 38.31 | 40.28 | 28.13 | qfq | 7,804,835 | 309,408,180 | 2.49% |
| 2024-09-23 | 40.90 | 41.74 | 39.20 | 39.30 | 27.45 | qfq | 9,542,267 | 382,679,539 | -7.09% |
| 2024-09-20 | 42.88 | 43.14 | 41.85 | 42.30 | 29.55 | qfq | 2,941,976 | 124,713,041 | -1.05% |
| 2024-09-19 | 42.40 | 43.40 | 41.75 | 42.75 | 29.86 | qfq | 3,561,836 | 151,797,863 | 2.13% |
| 2024-09-18 | 42.13 | 42.17 | 40.70 | 41.86 | 29.24 | qfq | 2,741,892 | 113,513,286 | -0.74% |
| 2024-09-13 | 42.66 | 43.19 | 42.10 | 42.17 | 29.45 | qfq | 2,625,653 | 111,829,167 | -1.47% |
| 2024-09-12 | 44.20 | 44.44 | 42.80 | 42.80 | 29.89 | qfq | 3,354,202 | 146,031,638 | -1.04% |
| 2024-09-11 | 43.20 | 43.72 | 42.86 | 43.25 | 30.21 | qfq | 2,492,946 | 107,940,912 | -0.30% |
| 2024-09-10 | 42.96 | 43.77 | 42.09 | 43.38 | 30.30 | qfq | 3,099,662 | 132,880,654 | 1.93% |
| 2024-09-09 | 42.55 | 43.07 | 42.08 | 42.56 | 29.73 | qfq | 2,548,479 | 108,144,188 | -1.16% |
| 2024-09-06 | 43.58 | 43.80 | 42.98 | 43.06 | 30.08 | qfq | 2,765,430 | 119,657,640 | -1.40% |
| 2024-09-05 | 43.00 | 44.20 | 42.89 | 43.67 | 30.50 | qfq | 3,672,708 | 160,248,016 | 1.58% |
| 2024-09-04 | 42.50 | 43.39 | 42.11 | 42.99 | 30.03 | qfq | 3,506,691 | 150,237,115 | 0.49% |
| 2024-09-03 | 41.50 | 42.89 | 41.30 | 42.78 | 29.88 | qfq | 4,422,964 | 187,378,122 | 2.79% |
| 2024-09-02 | 43.76 | 43.79 | 41.53 | 41.62 | 29.07 | qfq | 6,468,545 | 274,489,204 | -4.76% |
| 2024-08-30 | 42.90 | 44.29 | 42.77 | 43.70 | 30.52 | qfq | 6,125,424 | 268,310,239 | 1.75% |
| 2024-08-29 | 41.80 | 43.19 | 41.56 | 42.95 | 30.00 | qfq | 5,823,549 | 248,045,235 | 2.14% |
| 2024-08-28 | 40.69 | 42.70 | 40.69 | 42.05 | 29.37 | qfq | 5,667,843 | 238,151,598 | 1.62% |
| 2024-08-27 | 42.12 | 42.85 | 41.34 | 41.38 | 28.90 | qfq | 6,670,585 | 279,209,495 | 0.24% |
| 2024-08-26 | 41.57 | 41.70 | 40.94 | 41.28 | 28.83 | qfq | 3,400,438 | 140,115,673 | -0.29% |
| 2024-08-23 | 41.03 | 41.70 | 41.03 | 41.40 | 28.92 | qfq | 3,542,676 | 146,656,219 | 0.53% |
| 2024-08-22 | 41.90 | 42.03 | 41.10 | 41.18 | 28.76 | qfq | 3,674,250 | 152,076,241 | -1.62% |
| 2024-08-21 | 41.75 | 42.60 | 41.44 | 41.86 | 29.24 | qfq | 3,113,806 | 130,936,413 | 0.34% |
| 2024-08-20 | 42.25 | 42.46 | 41.54 | 41.72 | 29.14 | qfq | 3,839,934 | 160,965,110 | -1.95% |
| 2024-08-19 | 43.00 | 43.47 | 42.31 | 42.55 | 29.72 | qfq | 5,508,880 | 235,671,201 | 0.69% |
| 2024-08-16 | 42.16 | 42.85 | 42.10 | 42.26 | 29.52 | qfq | 3,597,967 | 152,794,784 | 0.17% |
| 2024-08-15 | 41.87 | 42.98 | 41.61 | 42.19 | 29.47 | qfq | 3,815,077 | 161,548,974 | 0.50% |
| 2024-08-14 | 42.70 | 42.85 | 41.98 | 41.98 | 29.32 | qfq | 2,694,650 | 113,921,455 | -1.11% |
| 2024-08-13 | 41.62 | 42.65 | 41.62 | 42.45 | 29.65 | qfq | 3,152,744 | 133,053,668 | 1.99% |
| 2024-08-12 | 41.96 | 42.29 | 41.46 | 41.62 | 29.07 | qfq | 3,276,325 | 136,927,634 | -1.61% |
| 2024-08-09 | 42.77 | 43.16 | 42.22 | 42.30 | 29.55 | qfq | 3,409,560 | 145,335,427 | 0.14% |
| 2024-08-08 | 42.79 | 42.81 | 41.60 | 42.24 | 29.50 | qfq | 4,125,552 | 173,807,708 | -1.33% |
| 2024-08-07 | 42.51 | 43.62 | 42.20 | 42.81 | 29.90 | qfq | 4,943,571 | 212,857,931 | 0.68% |
| 2024-08-06 | 42.99 | 43.29 | 41.70 | 42.52 | 29.70 | qfq | 5,634,468 | 238,111,548 | 0.28% |
| 2024-08-05 | 43.72 | 44.31 | 42.25 | 42.40 | 29.62 | qfq | 7,992,710 | 345,568,780 | -4.48% |
| 2024-08-02 | 45.90 | 45.90 | 44.33 | 44.39 | 31.01 | qfq | 7,686,649 | 345,995,788 | -4.29% |
| 2024-08-01 | 46.66 | 46.95 | 45.70 | 46.38 | 32.40 | qfq | 7,730,970 | 358,029,383 | -0.09% |
| 2024-07-31 | 44.58 | 47.07 | 44.56 | 46.42 | 32.42 | qfq | 9,169,982 | 422,763,431 | 3.32% |
| 2024-07-30 | 45.43 | 46.20 | 44.51 | 44.93 | 31.38 | qfq | 6,881,465 | 311,328,788 | -1.04% |
| 2024-07-29 | 46.00 | 46.65 | 44.46 | 45.40 | 31.71 | qfq | 9,382,272 | 425,149,858 | -1.18% |
| 2024-07-26 | 45.60 | 46.53 | 45.18 | 45.94 | 32.09 | qfq | 5,057,337 | 232,267,133 | 0.83% |
| 2024-07-25 | 45.65 | 46.25 | 45.34 | 45.56 | 31.82 | qfq | 4,447,030 | 203,389,024 | -1.87% |
| 2024-07-24 | 47.54 | 47.99 | 46.33 | 46.43 | 32.43 | qfq | 5,754,458 | 270,082,160 | -2.56% |
| 2024-07-23 | 50.00 | 50.00 | 47.60 | 47.65 | 33.28 | qfq | 5,668,465 | 275,780,977 | -3.80% |
| 2024-07-22 | 51.18 | 51.18 | 49.23 | 49.53 | 34.60 | qfq | 6,041,483 | 301,078,251 | -2.62% |
| 2024-07-19 | 49.86 | 51.85 | 49.71 | 50.86 | 35.52 | qfq | 5,649,788 | 288,636,547 | 0.95% |
| 2024-07-18 | 51.04 | 51.18 | 49.10 | 50.38 | 35.19 | qfq | 7,008,815 | 351,068,425 | -1.56% |
| 2024-07-17 | 52.50 | 52.90 | 51.00 | 51.18 | 35.75 | qfq | 8,162,771 | 424,081,065 | -3.74% |
| 2024-07-16 | 51.08 | 53.18 | 50.88 | 53.17 | 37.14 | qfq | 9,383,044 | 489,620,425 | 4.05% |
| 2024-07-15 | 51.00 | 52.05 | 50.53 | 51.10 | 35.69 | qfq | 6,970,156 | 357,223,647 | -0.04% |
| 2024-07-12 | 50.98 | 51.26 | 50.23 | 51.12 | 35.71 | qfq | 8,700,150 | 442,481,290 | 0.24% |
| 2024-07-11 | 49.42 | 51.79 | 48.74 | 51.00 | 35.62 | qfq | 16,239,698 | 817,725,810 | 4.74% |
| 2024-07-10 | 46.50 | 48.69 | 46.03 | 48.69 | 34.01 | qfq | 10,507,691 | 507,246,323 | 10.01% |
| 2024-07-09 | 42.32 | 44.73 | 41.94 | 44.26 | 30.91 | qfq | 5,822,895 | 253,377,676 | 4.76% |
| 2024-07-08 | 42.54 | 43.00 | 41.95 | 42.25 | 29.51 | qfq | 5,055,761 | 214,774,963 | -0.84% |
| 2024-07-05 | 44.17 | 44.30 | 42.05 | 42.61 | 29.76 | qfq | 7,110,689 | 303,199,888 | -4.20% |
| 2024-07-04 | 44.71 | 46.05 | 44.30 | 44.48 | 31.07 | qfq | 4,833,684 | 218,655,770 | 0.27% |
| 2024-07-03 | 44.34 | 45.19 | 43.16 | 44.36 | 30.98 | qfq | 3,833,812 | 169,019,086 | 0.57% |
| 2024-07-02 | 45.11 | 45.31 | 43.88 | 44.11 | 30.81 | qfq | 4,434,635 | 196,847,639 | -2.45% |
| 2024-07-01 | 46.70 | 46.70 | 43.80 | 45.22 | 31.58 | qfq | 6,810,192 | 305,248,274 | -3.23% |
| 2024-06-28 | 45.35 | 47.48 | 45.18 | 46.73 | 32.64 | qfq | 5,189,380 | 241,916,216 | 2.66% |
| 2024-06-27 | 45.91 | 46.39 | 45.49 | 45.52 | 31.79 | qfq | 3,558,898 | 163,271,497 | -1.79% |
| 2024-06-26 | 46.00 | 46.58 | 44.76 | 46.35 | 32.37 | qfq | 5,691,044 | 258,886,771 | 1.49% |
| 2024-06-25 | 46.93 | 47.27 | 45.40 | 45.67 | 31.90 | qfq | 5,909,734 | 272,331,703 | -2.21% |
| 2024-06-24 | 50.00 | 50.32 | 46.64 | 46.70 | 32.62 | qfq | 7,511,252 | 359,764,948 | -6.71% |
| 2024-06-21 | 48.50 | 50.76 | 48.50 | 50.06 | 34.89 | qfq | 4,757,180 | 236,298,113 | 2.20% |
| 2024-06-20 | 49.95 | 50.30 | 48.89 | 48.98 | 34.14 | qfq | 4,104,141 | 202,598,937 | -1.90% |
| 2024-06-19 | 51.03 | 51.28 | 49.85 | 49.93 | 34.80 | qfq | 4,153,852 | 208,727,646 | -1.91% |
| 2024-06-18 | 49.80 | 51.28 | 49.63 | 50.90 | 35.47 | qfq | 5,277,818 | 267,596,566 | 1.76% |
| 2024-06-17 | 49.58 | 50.78 | 49.13 | 50.02 | 34.86 | qfq | 6,829,235 | 340,497,304 | 1.87% |
| 2024-06-14 | 48.04 | 49.59 | 47.20 | 49.10 | 34.22 | qfq | 5,665,161 | 276,000,370 | 2.70% |
| 2024-06-13 | 47.19 | 48.60 | 47.19 | 47.81 | 33.32 | qfq | 4,525,630 | 217,209,151 | 1.36% |
| 2024-06-12 | 46.88 | 47.90 | 46.85 | 47.17 | 32.87 | qfq | 3,373,370 | 160,109,294 | 0.36% |
| 2024-06-11 | 46.19 | 47.10 | 45.50 | 47.00 | 32.76 | qfq | 3,589,257 | 166,796,180 | 1.10% |
| 2024-06-07 | 47.76 | 47.88 | 45.56 | 46.49 | 32.40 | qfq | 5,699,496 | 264,447,751 | -2.27% |
| 2024-06-06 | 48.45 | 48.45 | 46.60 | 47.57 | 33.15 | qfq | 6,931,978 | 329,664,049 | -1.67% |
| 2024-06-05 | 47.70 | 48.68 | 47.40 | 48.38 | 33.72 | qfq | 7,110,086 | 342,421,746 | 2.00% |
| 2024-06-04 | 46.70 | 47.52 | 46.20 | 47.43 | 33.06 | qfq | 5,068,706 | 238,399,313 | 1.17% |
| 2024-06-03 | 46.55 | 47.80 | 46.36 | 46.88 | 32.67 | qfq | 6,110,071 | 287,726,347 | 0.54% |
| 2024-05-31 | 45.70 | 47.81 | 45.67 | 46.63 | 32.50 | qfq | 7,274,322 | 342,131,057 | 1.83% |
| 2024-05-30 | 44.60 | 46.36 | 44.03 | 45.79 | 31.91 | qfq | 6,017,722 | 273,501,924 | 2.03% |
| 2024-05-29 | 45.13 | 45.50 | 44.43 | 44.88 | 31.28 | qfq | 3,798,493 | 170,756,221 | -0.33% |
| 2024-05-28 | 46.15 | 46.48 | 44.85 | 45.03 | 31.38 | qfq | 5,669,308 | 258,986,750 | -2.68% |
| 2024-05-27 | 45.92 | 46.27 | 45.31 | 46.27 | 32.25 | qfq | 5,090,743 | 233,320,707 | 0.76% |
| 2024-05-24 | 46.69 | 47.70 | 45.80 | 45.92 | 32.00 | qfq | 5,978,939 | 278,640,097 | -2.30% |
| 2024-05-23 | 47.40 | 48.29 | 46.90 | 47.00 | 32.76 | qfq | 5,926,779 | 281,102,077 | -1.38% |
| 2024-05-22 | 48.88 | 48.88 | 47.46 | 47.66 | 33.22 | qfq | 6,622,683 | 316,985,355 | -2.26% |
| 2024-05-21 | 49.10 | 49.10 | 48.00 | 48.76 | 33.98 | qfq | 5,912,266 | 286,804,962 | -0.75% |
| 2024-05-20 | 47.20 | 49.67 | 46.54 | 49.13 | 34.24 | qfq | 11,286,909 | 548,665,747 | 3.04% |
| 2024-05-17 | 46.83 | 48.20 | 45.97 | 47.68 | 33.23 | qfq | 10,285,442 | 483,336,819 | 0.42% |
| 2024-05-16 | 45.22 | 47.78 | 45.18 | 47.48 | 33.09 | qfq | 13,678,742 | 637,090,926 | 5.04% |
| 2024-05-15 | 44.00 | 46.73 | 43.68 | 45.20 | 31.50 | qfq | 9,875,052 | 446,874,011 | 2.08% |
| 2024-05-14 | 43.80 | 45.31 | 43.68 | 44.28 | 30.86 | qfq | 9,498,595 | 423,948,459 | 0.61% |
| 2024-05-13 | 43.64 | 44.30 | 42.72 | 44.01 | 30.67 | qfq | 8,660,427 | 378,011,631 | -0.18% |
| 2024-05-10 | 42.18 | 45.10 | 41.32 | 44.09 | 30.73 | qfq | 13,475,102 | 583,655,292 | 4.13% |
| 2024-05-09 | 40.20 | 42.58 | 40.13 | 42.34 | 29.51 | qfq | 8,242,554 | 343,658,961 | 4.98% |
| 2024-05-08 | 41.46 | 41.68 | 40.26 | 40.33 | 28.11 | qfq | 5,563,204 | 226,729,458 | -3.40% |
| 2024-05-07 | 42.08 | 42.47 | 41.26 | 41.75 | 29.10 | qfq | 6,406,582 | 267,901,225 | -0.36% |
| 2024-05-06 | 41.10 | 42.36 | 40.79 | 41.90 | 29.20 | qfq | 8,217,085 | 342,488,481 | 3.94% |
| 2024-04-30 | 41.50 | 41.63 | 40.31 | 40.31 | 28.09 | qfq | 6,174,759 | 252,198,633 | -1.68% |
| 2024-04-29 | 40.39 | 41.40 | 40.37 | 41.00 | 28.57 | qfq | 7,620,960 | 312,142,174 | 2.53% |
| 2024-04-26 | 37.88 | 40.08 | 37.88 | 39.99 | 27.87 | qfq | 9,271,465 | 365,282,239 | 4.71% |
| 2024-04-25 | 38.27 | 39.17 | 37.91 | 38.19 | 26.62 | qfq | 5,323,822 | 204,764,327 | -1.45% |
| 2024-04-24 | 37.25 | 39.18 | 37.25 | 38.75 | 27.01 | qfq | 8,679,404 | 333,580,478 | 3.22% |
| 2024-04-23 | 39.61 | 39.85 | 36.80 | 37.54 | 26.16 | qfq | 13,893,929 | 526,398,315 | -6.76% |
| 2024-04-22 | 41.20 | 41.23 | 38.80 | 40.26 | 28.06 | qfq | 10,462,037 | 418,266,320 | -3.68% |
| 2024-04-19 | 38.89 | 41.88 | 38.31 | 41.80 | 29.13 | qfq | 12,079,320 | 491,035,276 | 7.26% |
| 2024-04-18 | 37.90 | 39.60 | 37.00 | 38.97 | 27.16 | qfq | 6,740,901 | 259,190,721 | 1.38% |
| 2024-04-17 | 38.36 | 39.50 | 37.60 | 38.44 | 26.79 | qfq | 7,777,393 | 298,498,534 | 4.17% |
| 2024-04-16 | 39.00 | 40.17 | 36.67 | 36.90 | 25.72 | qfq | 8,055,159 | 305,176,900 | -6.13% |
| 2024-04-15 | 38.39 | 41.01 | 38.32 | 39.31 | 27.40 | qfq | 8,227,713 | 325,513,508 | 2.29% |
| 2024-04-12 | 37.79 | 39.33 | 37.72 | 38.43 | 26.78 | qfq | 4,613,057 | 178,190,035 | 1.67% |
| 2024-04-11 | 37.32 | 38.69 | 37.10 | 37.80 | 26.34 | qfq | 3,099,979 | 117,676,936 | 1.29% |
| 2024-04-10 | 38.37 | 38.69 | 37.08 | 37.32 | 26.01 | qfq | 3,201,585 | 120,630,571 | -3.81% |
| 2024-04-09 | 37.91 | 39.02 | 37.91 | 38.80 | 27.04 | qfq | 3,074,607 | 118,862,804 | 2.35% |
| 2024-04-08 | 39.30 | 39.30 | 37.91 | 37.91 | 26.42 | qfq | 3,223,762 | 124,246,545 | -3.32% |
| 2024-04-03 | 39.61 | 39.66 | 38.72 | 39.21 | 27.33 | qfq | 3,138,318 | 122,844,409 | -1.43% |
| 2024-04-02 | 40.59 | 40.74 | 39.53 | 39.78 | 27.72 | qfq | 3,910,438 | 155,941,338 | -2.26% |
| 2024-04-01 | 40.93 | 41.31 | 40.20 | 40.70 | 28.37 | qfq | 5,803,786 | 235,709,035 | -0.56% |
| 2024-03-29 | 38.85 | 41.32 | 38.32 | 40.93 | 28.53 | qfq | 6,574,660 | 263,524,194 | 5.35% |
| 2024-03-28 | 38.10 | 39.58 | 37.94 | 38.85 | 27.08 | qfq | 3,833,098 | 148,847,407 | 2.45% |
| 2024-03-27 | 40.25 | 40.68 | 37.78 | 37.92 | 26.43 | qfq | 4,735,695 | 184,220,778 | -6.05% |
| 2024-03-26 | 40.81 | 41.50 | 39.84 | 40.36 | 28.13 | qfq | 4,318,272 | 175,700,611 | -1.10% |
| 2024-03-25 | 42.22 | 42.38 | 40.80 | 40.81 | 28.44 | qfq | 4,199,076 | 174,883,956 | -3.41% |
| 2024-03-22 | 42.69 | 43.28 | 42.10 | 42.25 | 29.45 | qfq | 4,145,330 | 176,548,550 | -1.88% |
| 2024-03-21 | 43.93 | 44.06 | 42.91 | 43.06 | 30.01 | qfq | 3,864,335 | 167,625,307 | -1.42% |
| 2024-03-20 | 43.31 | 44.24 | 43.01 | 43.68 | 30.44 | qfq | 3,997,921 | 174,579,958 | 0.55% |
| 2024-03-19 | 43.45 | 44.11 | 43.09 | 43.44 | 30.27 | qfq | 4,835,272 | 211,021,786 | -0.02% |
| 2024-03-18 | 42.90 | 43.48 | 42.50 | 43.45 | 30.28 | qfq | 4,208,228 | 181,353,231 | 1.33% |
| 2024-03-15 | 42.15 | 42.92 | 41.63 | 42.88 | 29.88 | qfq | 3,893,064 | 164,686,930 | 1.71% |
| 2024-03-14 | 42.38 | 42.84 | 41.61 | 42.16 | 29.38 | qfq | 3,666,868 | 154,768,606 | -1.52% |
| 2024-03-13 | 42.85 | 43.70 | 42.40 | 42.81 | 29.84 | qfq | 5,241,400 | 225,198,089 | 0.94% |
| 2024-03-12 | 42.40 | 43.26 | 42.08 | 42.41 | 29.56 | qfq | 4,919,156 | 209,452,841 | 0.05% |
| 2024-03-11 | 41.08 | 42.43 | 40.60 | 42.39 | 29.54 | qfq | 4,977,206 | 208,019,463 | 2.37% |
| 2024-03-08 | 40.46 | 41.55 | 40.27 | 41.41 | 28.86 | qfq | 4,355,093 | 178,578,880 | 2.68% |
| 2024-03-07 | 41.81 | 42.24 | 40.30 | 40.33 | 28.11 | qfq | 6,587,397 | 270,150,020 | -3.93% |
| 2024-03-06 | 41.78 | 42.40 | 40.73 | 41.98 | 29.26 | qfq | 4,556,691 | 189,566,553 | 0.29% |
| 2024-03-05 | 41.96 | 42.54 | 41.30 | 41.86 | 29.17 | qfq | 6,343,873 | 266,607,589 | -2.40% |
| 2024-03-04 | 43.12 | 43.87 | 42.30 | 42.89 | 29.89 | qfq | 8,502,775 | 365,201,483 | 0.05% |
| 2024-03-01 | 40.52 | 43.11 | 40.52 | 42.87 | 29.88 | qfq | 9,452,643 | 398,703,555 | 5.38% |
| 2024-02-29 | 38.90 | 40.99 | 38.90 | 40.68 | 28.35 | qfq | 6,734,650 | 270,789,152 | 4.07% |
| 2024-02-28 | 41.68 | 42.75 | 38.89 | 39.09 | 27.24 | qfq | 10,497,429 | 434,129,936 | -6.17% |
| 2024-02-27 | 39.01 | 41.66 | 38.88 | 41.66 | 29.03 | qfq | 9,042,032 | 365,662,410 | 5.39% |
| 2024-02-26 | 39.89 | 40.50 | 38.88 | 39.53 | 27.55 | qfq | 9,513,798 | 376,439,255 | -2.20% |
| 2024-02-23 | 38.28 | 41.50 | 37.78 | 40.42 | 28.17 | qfq | 10,208,990 | 403,590,752 | 5.95% |
| 2024-02-22 | 37.68 | 38.40 | 37.30 | 38.15 | 26.59 | qfq | 4,417,057 | 167,295,742 | 2.55% |
| 2024-02-21 | 36.87 | 38.59 | 36.60 | 37.20 | 25.93 | qfq | 5,241,232 | 197,346,511 | -0.43% |
| 2024-02-20 | 36.83 | 37.46 | 36.20 | 37.36 | 26.04 | qfq | 4,030,165 | 148,260,883 | 0.57% |
| 2024-02-19 | 37.50 | 37.66 | 36.17 | 37.15 | 25.89 | qfq | 6,302,618 | 232,102,532 | 1.42% |
| 2024-02-08 | 34.79 | 37.20 | 34.50 | 36.63 | 25.53 | qfq | 6,932,463 | 251,722,971 | 7.07% |
| 2024-02-07 | 32.67 | 35.02 | 32.31 | 34.21 | 23.84 | qfq | 8,286,604 | 282,135,559 | 4.52% |
| 2024-02-06 | 30.20 | 32.99 | 29.78 | 32.73 | 22.81 | qfq | 8,148,830 | 256,464,019 | 6.61% |
| 2024-02-05 | 33.43 | 33.60 | 30.29 | 30.70 | 21.40 | qfq | 8,049,512 | 253,862,932 | -8.79% |
| 2024-02-02 | 35.37 | 35.67 | 32.20 | 33.66 | 23.46 | qfq | 7,092,302 | 241,283,370 | -3.05% |
| 2024-02-01 | 34.62 | 35.68 | 34.04 | 34.72 | 24.20 | qfq | 5,531,214 | 192,524,113 | 0.12% |
| 2024-01-31 | 37.13 | 37.48 | 34.62 | 34.68 | 24.17 | qfq | 7,484,962 | 266,292,862 | -6.67% |
| 2024-01-30 | 38.80 | 39.10 | 37.13 | 37.16 | 25.90 | qfq | 4,954,687 | 188,391,422 | -4.55% |
| 2024-01-29 | 40.89 | 41.12 | 38.84 | 38.93 | 27.13 | qfq | 5,666,587 | 224,235,070 | -4.70% |
| 2024-01-26 | 42.80 | 43.30 | 40.73 | 40.85 | 28.47 | qfq | 5,469,796 | 228,561,518 | -3.61% |
| 2024-01-25 | 41.27 | 42.46 | 40.68 | 42.38 | 29.54 | qfq | 4,347,429 | 181,253,855 | 3.19% |
| 2024-01-24 | 41.27 | 41.80 | 39.26 | 41.07 | 28.62 | qfq | 4,953,651 | 199,965,609 | -0.02% |
| 2024-01-23 | 41.00 | 41.56 | 40.36 | 41.08 | 28.63 | qfq | 4,251,107 | 174,625,854 | 0.34% |
| 2024-01-22 | 43.50 | 44.12 | 40.56 | 40.94 | 28.53 | qfq | 5,132,932 | 216,478,113 | -6.04% |
| 2024-01-19 | 44.16 | 44.80 | 43.57 | 43.57 | 30.37 | qfq | 2,968,614 | 130,863,061 | -1.07% |
| 2024-01-18 | 43.32 | 44.34 | 42.86 | 44.04 | 30.69 | qfq | 5,150,703 | 223,807,147 | 0.02% |
| 2024-01-17 | 45.12 | 45.33 | 44.01 | 44.03 | 30.69 | qfq | 2,761,870 | 123,180,652 | -2.44% |
| 2024-01-16 | 46.00 | 46.00 | 44.33 | 45.13 | 31.45 | qfq | 4,994,295 | 224,218,233 | -1.72% |
| 2024-01-15 | 46.88 | 46.98 | 45.35 | 45.92 | 32.00 | qfq | 4,897,103 | 225,220,276 | -2.46% |
| 2024-01-12 | 47.84 | 47.84 | 46.67 | 47.08 | 32.81 | qfq | 2,285,720 | 107,922,193 | -1.59% |
| 2024-01-11 | 46.27 | 48.29 | 46.01 | 47.84 | 33.34 | qfq | 3,562,822 | 168,599,549 | 3.39% |
| 2024-01-10 | 46.14 | 47.08 | 45.04 | 46.27 | 32.25 | qfq | 3,425,031 | 158,329,650 | -0.30% |
| 2024-01-09 | 46.84 | 47.74 | 46.12 | 46.41 | 32.34 | qfq | 3,473,509 | 162,825,620 | -0.83% |
| 2024-01-08 | 46.12 | 48.08 | 46.09 | 46.80 | 32.62 | qfq | 5,597,688 | 264,415,830 | -1.72% |
| 2024-01-05 | 51.74 | 51.74 | 47.22 | 47.62 | 33.19 | qfq | 8,439,908 | 413,431,329 | -7.73% |
| 2024-01-04 | 51.27 | 52.50 | 50.72 | 51.61 | 35.97 | qfq | 2,937,848 | 151,473,027 | 0.62% |
| 2024-01-03 | 52.80 | 52.80 | 50.71 | 51.29 | 35.75 | qfq | 4,129,037 | 212,570,692 | -2.88% |
| 2024-01-02 | 53.90 | 54.17 | 52.80 | 52.81 | 36.81 | qfq | 3,041,307 | 162,222,993 | -1.75% |
| 2023-12-29 | 53.99 | 54.49 | 53.35 | 53.75 | 37.46 | qfq | 3,945,697 | 212,691,275 | -0.89% |
| 2023-12-28 | 50.99 | 54.86 | 50.40 | 54.23 | 37.79 | qfq | 7,204,334 | 384,362,264 | 6.94% |
| 2023-12-27 | 50.61 | 50.96 | 49.94 | 50.71 | 35.34 | qfq | 2,469,403 | 124,554,477 | -0.31% |
| 2023-12-26 | 51.00 | 51.30 | 49.70 | 50.87 | 35.45 | qfq | 2,872,640 | 144,880,530 | -0.47% |
| 2023-12-25 | 50.45 | 51.35 | 50.04 | 51.11 | 35.62 | qfq | 2,520,451 | 128,024,246 | 1.05% |
| 2023-12-22 | 50.69 | 50.99 | 49.98 | 50.58 | 35.25 | qfq | 2,615,122 | 131,907,306 | -0.65% |
| 2023-12-21 | 50.15 | 51.26 | 49.67 | 50.91 | 35.48 | qfq | 2,863,881 | 144,509,629 | 1.23% |
| 2023-12-20 | 51.70 | 51.72 | 50.14 | 50.29 | 35.05 | qfq | 2,570,432 | 130,032,401 | -2.73% |
| 2023-12-19 | 50.01 | 52.19 | 50.01 | 51.70 | 36.03 | qfq | 2,532,738 | 130,287,782 | 2.46% |
| 2023-12-18 | 51.44 | 51.44 | 50.28 | 50.46 | 35.17 | qfq | 2,931,071 | 148,753,846 | -2.42% |
| 2023-12-15 | 52.30 | 52.64 | 51.60 | 51.71 | 36.04 | qfq | 2,157,646 | 112,258,734 | -0.98% |
| 2023-12-14 | 53.10 | 53.27 | 52.18 | 52.22 | 36.39 | qfq | 2,163,824 | 114,016,910 | -0.61% |
| 2023-12-13 | 52.98 | 54.23 | 52.43 | 52.54 | 36.62 | qfq | 3,445,030 | 183,336,219 | -0.34% |
| 2023-12-12 | 52.55 | 53.55 | 52.40 | 52.72 | 36.74 | qfq | 3,601,178 | 190,555,368 | 0.32% |
| 2023-12-11 | 52.28 | 52.77 | 51.02 | 52.55 | 36.62 | qfq | 3,311,312 | 171,524,204 | 0.83% |
| 2023-12-08 | 51.20 | 52.78 | 51.10 | 52.12 | 36.32 | qfq | 3,844,403 | 200,335,291 | 2.08% |
| 2023-12-07 | 50.40 | 51.49 | 50.27 | 51.06 | 35.59 | qfq | 2,595,419 | 131,931,371 | 0.89% |
| 2023-12-06 | 50.36 | 51.30 | 50.00 | 50.61 | 35.27 | qfq | 3,041,893 | 153,954,489 | 0.22% |
| 2023-12-05 | 51.61 | 51.92 | 50.49 | 50.50 | 35.20 | qfq | 3,408,631 | 173,627,116 | -2.75% |
| 2023-12-04 | 52.83 | 52.93 | 51.72 | 51.93 | 36.19 | qfq | 2,972,277 | 154,909,877 | -1.72% |
| 2023-12-01 | 52.00 | 53.00 | 51.40 | 52.84 | 36.83 | qfq | 3,198,316 | 167,099,019 | 1.48% |
| 2023-11-30 | 52.66 | 52.80 | 51.57 | 52.07 | 36.29 | qfq | 2,844,872 | 148,274,746 | -1.12% |
| 2023-11-29 | 52.50 | 54.85 | 52.43 | 52.66 | 36.70 | qfq | 5,482,056 | 293,384,943 | 0.10% |
| 2023-11-28 | 52.67 | 53.14 | 51.95 | 52.61 | 36.67 | qfq | 2,696,578 | 141,475,548 | -0.17% |
| 2023-11-27 | 51.64 | 53.90 | 51.62 | 52.70 | 36.73 | qfq | 3,840,760 | 202,846,454 | 1.17% |
| 2023-11-24 | 53.11 | 53.35 | 51.90 | 52.09 | 36.30 | qfq | 2,801,248 | 146,304,695 | -1.81% |
| 2023-11-23 | 52.15 | 53.30 | 51.51 | 53.05 | 36.97 | qfq | 4,170,486 | 218,543,956 | 1.71% |
| 2023-11-22 | 53.16 | 53.75 | 52.11 | 52.16 | 36.35 | qfq | 4,237,036 | 223,908,546 | -3.05% |
| 2023-11-21 | 55.25 | 55.25 | 53.66 | 53.80 | 37.50 | qfq | 4,341,406 | 235,423,277 | -2.15% |
| 2023-11-20 | 55.12 | 55.35 | 54.12 | 54.98 | 38.32 | qfq | 3,983,345 | 217,842,817 | -0.25% |
| 2023-11-17 | 54.50 | 55.43 | 54.44 | 55.12 | 38.42 | qfq | 4,205,730 | 231,037,078 | 0.57% |
| 2023-11-16 | 55.75 | 55.99 | 54.75 | 54.81 | 38.20 | qfq | 4,729,637 | 260,994,702 | -1.91% |
| 2023-11-15 | 56.58 | 57.38 | 55.22 | 55.88 | 38.94 | qfq | 7,981,034 | 447,287,005 | 0.32% |
| 2023-11-14 | 53.42 | 56.39 | 53.30 | 55.70 | 38.82 | qfq | 8,755,243 | 482,132,614 | 3.72% |
| 2023-11-13 | 52.26 | 54.13 | 51.40 | 53.70 | 37.43 | qfq | 8,362,940 | 443,292,300 | 4.41% |
| 2023-11-10 | 50.80 | 51.79 | 50.60 | 51.43 | 35.84 | qfq | 4,299,294 | 220,311,848 | 0.39% |
| 2023-11-09 | 51.96 | 52.86 | 50.80 | 51.23 | 35.70 | qfq | 5,837,828 | 301,330,074 | -1.84% |
| 2023-11-08 | 51.41 | 54.43 | 51.17 | 52.19 | 36.37 | qfq | 9,850,002 | 517,103,386 | 1.48% |
| 2023-11-07 | 50.17 | 51.78 | 49.85 | 51.43 | 35.84 | qfq | 7,360,519 | 376,196,449 | 2.31% |
| 2023-11-06 | 49.35 | 50.71 | 48.93 | 50.27 | 35.03 | qfq | 7,725,121 | 385,502,150 | 3.35% |
| 2023-11-03 | 47.67 | 49.00 | 47.65 | 48.64 | 33.90 | qfq | 5,437,059 | 264,126,118 | 2.08% |
| 2023-11-02 | 47.70 | 49.23 | 47.65 | 47.65 | 33.21 | qfq | 5,950,116 | 287,202,588 | -0.89% |
| 2023-11-01 | 47.96 | 48.90 | 47.48 | 48.08 | 33.51 | qfq | 4,705,576 | 226,719,751 | 0.35% |
| 2023-10-31 | 48.15 | 48.81 | 47.61 | 47.91 | 33.39 | qfq | 5,942,557 | 285,837,439 | -0.77% |
| 2023-10-30 | 47.30 | 49.38 | 47.06 | 48.28 | 33.65 | qfq | 11,667,864 | 565,463,968 | 1.79% |
| 2023-10-27 | 48.77 | 48.80 | 46.30 | 47.43 | 33.06 | qfq | 14,088,083 | 666,403,583 | 2.46% |
| 2023-10-26 | 44.90 | 46.29 | 44.90 | 46.29 | 32.26 | qfq | 3,596,748 | 165,203,293 | 10.00% |
| 2023-10-25 | 41.85 | 42.90 | 41.56 | 42.08 | 29.33 | qfq | 4,500,989 | 189,855,541 | 0.98% |
| 2023-10-24 | 41.60 | 42.82 | 40.66 | 41.67 | 29.04 | qfq | 6,017,805 | 250,495,330 | 0.00% |
| 2023-10-23 | 43.19 | 44.18 | 41.25 | 41.67 | 29.04 | qfq | 6,536,639 | 275,940,216 | -4.34% |
| 2023-10-20 | 44.86 | 45.60 | 43.50 | 43.56 | 30.36 | qfq | 4,372,606 | 193,272,090 | -3.90% |
| 2023-10-19 | 45.35 | 46.77 | 45.08 | 45.33 | 31.59 | qfq | 4,127,100 | 188,940,200 | -0.53% |
| 2023-10-18 | 46.60 | 47.10 | 45.33 | 45.57 | 31.76 | qfq | 3,576,858 | 164,179,065 | -1.94% |
| 2023-10-17 | 46.79 | 47.42 | 45.99 | 46.47 | 32.39 | qfq | 3,322,756 | 154,673,568 | -0.71% |
| 2023-10-16 | 48.00 | 48.25 | 46.32 | 46.80 | 32.62 | qfq | 5,094,155 | 239,478,296 | -3.01% |
| 2023-10-13 | 47.10 | 49.68 | 46.69 | 48.25 | 33.63 | qfq | 8,449,451 | 409,151,347 | 2.16% |
| 2023-10-12 | 47.09 | 47.67 | 46.70 | 47.23 | 32.92 | qfq | 3,606,071 | 170,227,626 | 0.49% |
| 2023-10-11 | 46.58 | 47.60 | 45.79 | 47.00 | 32.76 | qfq | 4,704,932 | 220,336,973 | 1.45% |
| 2023-10-10 | 45.60 | 46.78 | 45.54 | 46.33 | 32.29 | qfq | 3,996,247 | 184,717,960 | 1.73% |
| 2023-10-09 | 45.50 | 46.00 | 44.96 | 45.54 | 31.74 | qfq | 3,971,724 | 180,083,872 | -0.26% |
| 2023-09-28 | 44.97 | 45.89 | 44.95 | 45.66 | 31.82 | qfq | 3,979,416 | 181,117,969 | 2.19% |
| 2023-09-27 | 44.80 | 45.64 | 44.55 | 44.68 | 31.14 | qfq | 2,770,820 | 124,696,137 | -0.38% |
| 2023-09-26 | 45.15 | 45.78 | 44.60 | 44.85 | 31.26 | qfq | 2,997,986 | 135,185,607 | -1.12% |
| 2023-09-25 | 46.38 | 46.38 | 44.74 | 45.36 | 31.61 | qfq | 4,207,521 | 190,473,466 | -1.50% |
| 2023-09-22 | 44.60 | 46.23 | 44.59 | 46.05 | 32.09 | qfq | 4,514,196 | 206,028,402 | 2.58% |
| 2023-09-21 | 45.01 | 45.67 | 44.64 | 44.89 | 31.29 | qfq | 2,935,858 | 132,258,263 | -0.47% |
| 2023-09-20 | 45.20 | 46.10 | 44.95 | 45.10 | 31.43 | qfq | 3,421,078 | 155,613,146 | -0.13% |
| 2023-09-19 | 45.80 | 46.30 | 45.11 | 45.16 | 31.47 | qfq | 3,535,607 | 161,035,508 | -1.95% |
| 2023-09-18 | 45.95 | 47.26 | 45.76 | 46.06 | 32.10 | qfq | 3,341,625 | 155,288,317 | -0.43% |
| 2023-09-15 | 47.13 | 47.64 | 46.05 | 46.26 | 32.24 | qfq | 4,593,259 | 213,887,691 | -1.85% |
| 2023-09-14 | 47.40 | 48.56 | 46.91 | 47.13 | 32.85 | qfq | 4,318,856 | 205,700,404 | 0.02% |
| 2023-09-13 | 48.00 | 48.14 | 46.56 | 47.12 | 32.84 | qfq | 3,217,525 | 151,634,669 | -2.46% |
| 2023-09-12 | 48.30 | 48.51 | 47.76 | 48.31 | 33.67 | qfq | 2,743,303 | 132,086,644 | 0.35% |
| 2023-09-11 | 47.63 | 48.56 | 47.50 | 48.14 | 33.55 | qfq | 3,971,367 | 190,500,071 | 1.67% |
| 2023-09-08 | 46.64 | 47.99 | 46.30 | 47.35 | 33.00 | qfq | 3,469,068 | 164,067,091 | 0.72% |
| 2023-09-07 | 48.48 | 48.48 | 46.98 | 47.01 | 32.76 | qfq | 4,677,960 | 221,902,538 | -3.45% |
| 2023-09-06 | 47.44 | 48.81 | 47.04 | 48.69 | 33.93 | qfq | 3,821,902 | 184,030,075 | 2.16% |
| 2023-09-05 | 47.80 | 48.50 | 47.44 | 47.66 | 33.22 | qfq | 2,842,496 | 135,986,642 | -0.91% |
| 2023-09-04 | 47.00 | 48.11 | 46.65 | 48.10 | 33.52 | qfq | 3,895,054 | 184,636,701 | 3.11% |
| 2023-09-01 | 47.58 | 47.74 | 46.45 | 46.65 | 32.51 | qfq | 2,271,690 | 106,433,980 | -1.37% |
| 2023-08-31 | 47.10 | 47.74 | 46.50 | 47.30 | 32.97 | qfq | 3,807,805 | 179,355,787 | -0.34% |
| 2023-08-30 | 46.40 | 48.13 | 46.40 | 47.46 | 33.08 | qfq | 5,475,323 | 259,233,009 | 2.77% |
| 2023-08-29 | 43.65 | 46.66 | 43.40 | 46.18 | 32.18 | qfq | 7,196,825 | 327,443,314 | 5.41% |
| 2023-08-28 | 46.00 | 46.02 | 43.62 | 43.81 | 30.53 | qfq | 6,320,785 | 284,752,420 | 0.50% |
| 2023-08-25 | 44.33 | 44.40 | 43.36 | 43.59 | 30.38 | qfq | 3,826,431 | 167,795,549 | -2.40% |
| 2023-08-24 | 44.74 | 45.67 | 44.48 | 44.66 | 31.13 | qfq | 3,735,014 | 167,982,934 | 0.11% |
| 2023-08-23 | 45.80 | 45.90 | 44.58 | 44.61 | 31.09 | qfq | 4,589,067 | 207,268,018 | -1.59% |
| 2023-08-22 | 44.99 | 45.81 | 44.06 | 45.33 | 31.59 | qfq | 5,715,209 | 256,452,793 | 1.84% |
| 2023-08-21 | 45.78 | 46.68 | 44.51 | 44.51 | 31.02 | qfq | 5,597,549 | 253,019,355 | -3.18% |
| 2023-08-18 | 47.14 | 47.58 | 45.97 | 45.97 | 32.04 | qfq | 3,768,446 | 175,954,889 | -2.42% |
| 2023-08-17 | 45.99 | 47.75 | 45.46 | 47.11 | 32.83 | qfq | 4,934,969 | 230,646,537 | 2.41% |
| 2023-08-16 | 47.55 | 47.90 | 45.82 | 46.00 | 32.06 | qfq | 6,433,165 | 299,679,479 | -3.30% |
| 2023-08-15 | 48.50 | 48.92 | 46.00 | 47.57 | 33.15 | qfq | 8,535,372 | 405,986,440 | -5.76% |
| 2023-08-14 | 51.09 | 51.24 | 49.00 | 50.48 | 35.18 | qfq | 6,557,583 | 326,654,759 | -1.50% |
| 2023-08-11 | 52.96 | 53.41 | 51.20 | 51.25 | 35.72 | qfq | 4,106,643 | 213,233,584 | -3.23% |
| 2023-08-10 | 52.94 | 53.89 | 52.40 | 52.96 | 36.91 | qfq | 4,052,560 | 214,898,178 | 0.04% |
| 2023-08-09 | 56.00 | 56.02 | 52.88 | 52.94 | 36.90 | qfq | 8,725,071 | 472,103,164 | -5.82% |
| 2023-08-08 | 56.85 | 57.00 | 56.00 | 56.21 | 39.17 | qfq | 2,610,208 | 146,855,071 | -1.21% |
| 2023-08-07 | 57.60 | 58.10 | 56.76 | 56.90 | 39.66 | qfq | 2,917,820 | 167,246,402 | -1.51% |
| 2023-08-04 | 57.10 | 58.52 | 56.90 | 57.77 | 40.26 | qfq | 4,367,353 | 251,935,169 | 1.33% |
| 2023-08-03 | 56.70 | 57.23 | 55.80 | 57.01 | 39.73 | qfq | 4,000,792 | 226,401,015 | -0.21% |
| 2023-08-02 | 56.83 | 57.39 | 56.52 | 57.13 | 39.82 | qfq | 3,081,422 | 175,817,044 | 0.53% |
| 2023-08-01 | 57.19 | 57.66 | 56.60 | 56.83 | 39.61 | qfq | 4,260,948 | 242,753,439 | -0.65% |
| 2023-07-31 | 59.50 | 59.50 | 56.74 | 57.20 | 39.86 | qfq | 7,457,940 | 429,042,973 | -3.05% |
| 2023-07-28 | 59.52 | 60.39 | 58.93 | 59.00 | 41.12 | qfq | 4,803,892 | 285,797,393 | -1.21% |
| 2023-07-27 | 60.43 | 62.21 | 59.00 | 59.72 | 41.62 | qfq | 6,017,263 | 363,764,795 | -0.78% |
| 2023-07-26 | 60.15 | 61.08 | 58.95 | 60.19 | 41.95 | qfq | 4,857,609 | 292,064,491 | 0.07% |
| 2023-07-25 | 58.00 | 61.13 | 57.04 | 60.15 | 41.92 | qfq | 6,743,878 | 400,027,545 | 5.21% |
| 2023-07-24 | 57.00 | 58.16 | 56.39 | 57.17 | 39.84 | qfq | 3,418,053 | 195,754,827 | 0.25% |
| 2023-07-21 | 56.51 | 57.50 | 56.34 | 57.03 | 39.75 | qfq | 3,179,461 | 181,269,475 | 0.67% |
| 2023-07-20 | 58.59 | 58.99 | 56.53 | 56.65 | 39.48 | qfq | 4,714,161 | 270,104,256 | -3.08% |
| 2023-07-19 | 59.32 | 60.30 | 57.92 | 58.45 | 40.74 | qfq | 5,187,219 | 304,826,171 | -1.72% |
| 2023-07-18 | 60.50 | 61.23 | 59.40 | 59.47 | 41.45 | qfq | 5,136,899 | 308,061,692 | -2.43% |
| 2023-07-17 | 59.00 | 61.80 | 58.55 | 60.95 | 42.48 | qfq | 7,579,256 | 458,285,340 | 1.11% |