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
科沃斯603486.SH
最近收盘价53.392026-07-17
最近交易日2026-07-17
成交量（股）7,179,968
成交额（元）388,620,817
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-07-02 | 2026-07-08 | cash_dividend | 0.92 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-30 | 2025-06-06 | cash_dividend | 0.45 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-14 | 2024-06-21 | cash_dividend | 0.3 | — | — | — | 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 | 55.36 | 56.16 | 53.11 | 53.39 | 53.39 | qfq | 7,179,968 | 388,620,817 | -4.08% |
| 2026-07-16 | 52.65 | 56.41 | 52.65 | 55.66 | 55.66 | qfq | 9,459,241 | 523,328,647 | 4.62% |
| 2026-07-15 | 50.54 | 54.24 | 50.45 | 53.20 | 53.20 | qfq | 7,807,470 | 411,223,783 | 5.26% |
| 2026-07-14 | 50.85 | 51.69 | 50.15 | 50.54 | 50.54 | qfq | 4,213,580 | 214,022,280 | -0.61% |
| 2026-07-13 | 51.58 | 51.99 | 50.72 | 50.85 | 50.85 | qfq | 4,693,900 | 240,071,111 | -1.61% |
| 2026-07-10 | 51.00 | 52.76 | 50.11 | 51.68 | 51.68 | qfq | 6,329,421 | 327,827,156 | 1.71% |
| 2026-07-09 | 50.00 | 50.97 | 49.76 | 50.81 | 50.81 | qfq | 3,780,443 | 190,362,891 | 1.36% |
| 2026-07-08 | 51.00 | 51.19 | 49.86 | 50.13 | 50.13 | qfq | 4,313,400 | 217,456,472 | -3.39% |
| 2026-07-07 | 52.66 | 53.90 | 51.73 | 51.89 | 50.97 | qfq | 5,843,397 | 307,789,866 | -1.91% |
| 2026-07-06 | 53.50 | 54.66 | 52.70 | 52.90 | 51.96 | qfq | 7,223,097 | 385,126,053 | -3.26% |
| 2026-07-03 | 51.95 | 55.64 | 51.18 | 54.68 | 53.71 | qfq | 12,395,819 | 667,442,962 | 6.67% |
| 2026-07-02 | 51.60 | 52.73 | 51.05 | 51.26 | 50.35 | qfq | 6,292,431 | 326,679,364 | -0.76% |
| 2026-07-01 | 50.66 | 51.99 | 50.11 | 51.65 | 50.73 | qfq | 6,750,653 | 345,373,504 | 1.77% |
| 2026-06-30 | 49.71 | 51.16 | 49.26 | 50.75 | 49.85 | qfq | 6,911,698 | 347,774,644 | 1.95% |
| 2026-06-29 | 49.45 | 50.25 | 48.40 | 49.78 | 48.90 | qfq | 6,897,929 | 341,646,874 | 0.67% |
| 2026-06-26 | 51.30 | 51.47 | 49.45 | 49.45 | 48.57 | qfq | 5,425,236 | 271,626,634 | -3.92% |
| 2026-06-25 | 51.23 | 52.68 | 50.51 | 51.47 | 50.56 | qfq | 5,947,771 | 306,547,550 | 0.39% |
| 2026-06-24 | 51.84 | 52.25 | 51.03 | 51.27 | 50.36 | qfq | 5,347,276 | 275,619,433 | -1.78% |
| 2026-06-23 | 53.36 | 53.77 | 51.90 | 52.20 | 51.27 | qfq | 6,301,039 | 332,418,231 | -2.97% |
| 2026-06-22 | 53.53 | 55.00 | 52.51 | 53.80 | 52.85 | qfq | 6,696,796 | 359,107,822 | 1.36% |
| 2026-06-18 | 53.25 | 54.29 | 52.36 | 53.08 | 52.14 | qfq | 5,437,721 | 290,128,544 | -0.45% |
| 2026-06-17 | 54.50 | 54.64 | 53.01 | 53.32 | 52.37 | qfq | 8,153,123 | 436,902,316 | -2.90% |
| 2026-06-16 | 55.60 | 55.77 | 54.85 | 54.91 | 53.94 | qfq | 5,631,660 | 311,223,276 | -1.21% |
| 2026-06-15 | 54.48 | 55.75 | 54.48 | 55.58 | 54.59 | qfq | 7,978,289 | 439,899,708 | 2.02% |
| 2026-06-12 | 56.40 | 56.50 | 54.16 | 54.48 | 53.51 | qfq | 11,149,269 | 613,248,227 | -2.16% |
| 2026-06-11 | 58.25 | 58.60 | 54.31 | 55.68 | 54.69 | qfq | 9,950,694 | 557,393,068 | -4.77% |
| 2026-06-10 | 60.02 | 61.08 | 58.17 | 58.47 | 57.43 | qfq | 6,175,164 | 366,523,584 | -3.44% |
| 2026-06-09 | 61.28 | 61.28 | 59.30 | 60.55 | 59.48 | qfq | 6,618,704 | 398,190,438 | -1.21% |
| 2026-06-08 | 57.62 | 61.58 | 57.30 | 61.29 | 60.20 | qfq | 10,795,392 | 648,061,716 | 4.02% |
| 2026-06-05 | 56.72 | 59.78 | 55.41 | 58.92 | 57.88 | qfq | 9,108,863 | 525,706,658 | 3.88% |
| 2026-06-04 | 57.35 | 58.32 | 56.48 | 56.72 | 55.71 | qfq | 5,139,738 | 294,555,034 | -1.53% |
| 2026-06-03 | 58.47 | 59.20 | 57.35 | 57.60 | 56.58 | qfq | 5,127,518 | 298,848,290 | -1.37% |
| 2026-06-02 | 59.66 | 60.06 | 57.50 | 58.40 | 57.36 | qfq | 5,315,023 | 310,477,454 | -2.00% |
| 2026-06-01 | 58.77 | 60.20 | 58.52 | 59.59 | 58.53 | qfq | 5,054,252 | 300,580,199 | 1.48% |
| 2026-05-29 | 62.00 | 62.34 | 58.60 | 58.72 | 57.68 | qfq | 9,228,514 | 555,431,933 | -5.81% |
| 2026-05-28 | 64.00 | 64.00 | 60.80 | 62.34 | 61.23 | qfq | 8,630,958 | 534,992,949 | -3.09% |
| 2026-05-27 | 66.41 | 66.90 | 64.13 | 64.33 | 63.19 | qfq | 7,680,190 | 501,356,354 | -3.81% |
| 2026-05-26 | 66.91 | 68.50 | 65.89 | 66.88 | 65.69 | qfq | 8,151,798 | 548,163,868 | -0.04% |
| 2026-05-25 | 67.77 | 67.97 | 66.39 | 66.91 | 65.72 | qfq | 7,759,882 | 519,391,582 | -1.25% |
| 2026-05-22 | 69.00 | 69.60 | 67.38 | 67.76 | 66.56 | qfq | 10,275,774 | 701,505,016 | -1.05% |
| 2026-05-21 | 68.69 | 71.00 | 68.20 | 68.48 | 67.27 | qfq | 14,456,024 | 1,009,271,417 | -0.29% |
| 2026-05-20 | 68.09 | 69.79 | 67.33 | 68.68 | 67.46 | qfq | 9,628,285 | 659,956,419 | 0.47% |
| 2026-05-19 | 68.30 | 70.30 | 67.80 | 68.36 | 67.15 | qfq | 12,273,971 | 844,096,524 | 0.35% |
| 2026-05-18 | 64.76 | 68.43 | 64.00 | 68.12 | 66.91 | qfq | 16,037,885 | 1,067,052,320 | 4.56% |
| 2026-05-15 | 61.89 | 66.58 | 61.58 | 65.15 | 63.99 | qfq | 13,943,252 | 899,927,968 | 5.25% |
| 2026-05-14 | 64.47 | 64.74 | 61.86 | 61.90 | 60.80 | qfq | 7,261,733 | 456,080,091 | -4.16% |
| 2026-05-13 | 63.60 | 64.75 | 62.12 | 64.59 | 63.44 | qfq | 8,994,629 | 568,820,029 | 1.17% |
| 2026-05-12 | 66.15 | 66.55 | 63.81 | 63.84 | 62.71 | qfq | 8,682,622 | 560,754,641 | -3.48% |
| 2026-05-11 | 67.29 | 67.29 | 65.90 | 66.14 | 64.97 | qfq | 9,125,507 | 604,538,444 | -1.69% |
| 2026-05-08 | 66.91 | 68.17 | 65.84 | 67.28 | 66.09 | qfq | 11,508,953 | 773,678,120 | 1.20% |
| 2026-05-07 | 65.00 | 66.92 | 64.68 | 66.48 | 65.30 | qfq | 11,410,327 | 756,273,243 | 2.48% |
| 2026-05-06 | 65.36 | 66.28 | 64.32 | 64.87 | 63.72 | qfq | 12,081,329 | 787,524,740 | -0.45% |
| 2026-04-30 | 65.65 | 66.66 | 64.77 | 65.16 | 64.00 | qfq | 8,454,147 | 552,775,075 | -1.53% |
| 2026-04-29 | 66.80 | 67.37 | 66.00 | 66.17 | 65.00 | qfq | 8,045,716 | 533,660,982 | -1.24% |
| 2026-04-28 | 69.58 | 69.58 | 66.71 | 67.00 | 65.81 | qfq | 18,074,571 | 1,226,865,566 | -1.18% |
| 2026-04-27 | 64.71 | 67.80 | 64.71 | 67.80 | 66.60 | qfq | 13,624,533 | 916,257,899 | 9.99% |
| 2026-04-24 | 63.60 | 63.60 | 61.02 | 61.64 | 60.55 | qfq | 7,198,463 | 444,347,660 | -3.57% |
| 2026-04-23 | 64.07 | 65.79 | 63.76 | 63.92 | 62.79 | qfq | 7,397,063 | 477,734,209 | -0.23% |
| 2026-04-22 | 64.07 | 64.49 | 63.43 | 64.07 | 62.93 | qfq | 4,289,224 | 273,896,647 | 0.02% |
| 2026-04-21 | 64.88 | 64.89 | 63.49 | 64.06 | 62.92 | qfq | 4,932,397 | 315,727,253 | -1.10% |
| 2026-04-20 | 62.44 | 65.23 | 62.23 | 64.77 | 63.62 | qfq | 8,936,035 | 572,397,196 | 3.71% |
| 2026-04-17 | 62.80 | 62.82 | 62.05 | 62.45 | 61.34 | qfq | 3,781,300 | 235,731,793 | -0.75% |
| 2026-04-16 | 62.68 | 63.66 | 62.52 | 62.92 | 61.80 | qfq | 5,097,095 | 320,831,193 | 0.50% |
| 2026-04-15 | 63.50 | 63.85 | 62.46 | 62.61 | 61.50 | qfq | 4,225,886 | 266,504,201 | -0.79% |
| 2026-04-14 | 63.47 | 63.58 | 62.32 | 63.11 | 61.99 | qfq | 4,199,772 | 264,070,439 | 0.69% |
| 2026-04-13 | 62.00 | 63.98 | 61.51 | 62.68 | 61.57 | qfq | 5,614,722 | 353,094,123 | 0.77% |
| 2026-04-10 | 61.45 | 62.80 | 61.45 | 62.20 | 61.10 | qfq | 4,267,940 | 265,757,476 | 1.85% |
| 2026-04-09 | 62.10 | 62.22 | 61.00 | 61.07 | 59.99 | qfq | 3,562,812 | 219,217,455 | -2.88% |
| 2026-04-08 | 61.30 | 62.90 | 61.29 | 62.88 | 61.77 | qfq | 4,672,807 | 290,847,581 | 4.82% |
| 2026-04-07 | 60.00 | 60.65 | 59.81 | 59.99 | 58.93 | qfq | 1,830,701 | 110,291,955 | 0.17% |
| 2026-04-03 | 60.56 | 61.00 | 59.67 | 59.89 | 58.83 | qfq | 2,093,279 | 125,966,951 | -1.11% |
| 2026-04-02 | 62.36 | 62.36 | 60.29 | 60.56 | 59.49 | qfq | 3,734,170 | 227,512,941 | -2.95% |
| 2026-04-01 | 62.00 | 62.68 | 61.50 | 62.40 | 61.29 | qfq | 3,720,411 | 231,225,215 | 2.26% |
| 2026-03-31 | 62.15 | 62.60 | 61.02 | 61.02 | 59.94 | qfq | 2,947,934 | 182,318,406 | -1.60% |
| 2026-03-30 | 60.78 | 62.10 | 60.55 | 62.01 | 60.91 | qfq | 3,351,039 | 206,124,065 | 0.54% |
| 2026-03-27 | 60.31 | 61.96 | 60.16 | 61.68 | 60.59 | qfq | 3,158,112 | 193,162,160 | 1.31% |
| 2026-03-26 | 61.15 | 62.25 | 60.41 | 60.88 | 59.80 | qfq | 3,655,969 | 223,532,800 | -0.52% |
| 2026-03-25 | 60.32 | 61.59 | 59.88 | 61.20 | 60.11 | qfq | 4,251,665 | 259,292,338 | 2.22% |
| 2026-03-24 | 59.70 | 59.96 | 59.04 | 59.87 | 58.81 | qfq | 4,131,771 | 246,025,171 | 1.92% |
| 2026-03-23 | 60.50 | 60.80 | 58.50 | 58.74 | 57.70 | qfq | 5,184,310 | 309,031,698 | -4.08% |
| 2026-03-20 | 62.10 | 62.66 | 61.24 | 61.24 | 60.15 | qfq | 3,124,512 | 194,014,975 | -1.26% |
| 2026-03-19 | 62.73 | 63.16 | 61.82 | 62.02 | 60.92 | qfq | 3,354,681 | 209,125,608 | -2.41% |
| 2026-03-18 | 63.89 | 64.01 | 63.01 | 63.55 | 62.42 | qfq | 3,035,629 | 192,558,725 | -0.06% |
| 2026-03-17 | 63.52 | 65.11 | 63.52 | 63.59 | 62.46 | qfq | 4,885,021 | 313,985,644 | 0.11% |
| 2026-03-16 | 63.65 | 63.70 | 62.90 | 63.52 | 62.39 | qfq | 2,896,031 | 183,305,602 | -0.28% |
| 2026-03-13 | 64.04 | 64.69 | 63.52 | 63.70 | 62.57 | qfq | 3,657,132 | 233,971,573 | -0.75% |
| 2026-03-12 | 65.03 | 65.09 | 63.70 | 64.18 | 63.04 | qfq | 3,410,866 | 218,944,155 | -1.29% |
| 2026-03-11 | 64.90 | 65.36 | 64.40 | 65.02 | 63.87 | qfq | 3,795,744 | 246,693,937 | 0.35% |
| 2026-03-10 | 63.60 | 65.04 | 63.60 | 64.79 | 63.64 | qfq | 5,257,302 | 339,315,430 | 2.60% |
| 2026-03-09 | 64.00 | 64.00 | 62.01 | 63.15 | 62.03 | qfq | 6,644,022 | 417,673,401 | -2.62% |
| 2026-03-06 | 64.47 | 65.33 | 64.25 | 64.85 | 63.70 | qfq | 4,041,703 | 261,958,241 | 0.42% |
| 2026-03-05 | 65.59 | 65.80 | 64.27 | 64.58 | 63.44 | qfq | 4,776,187 | 309,664,757 | -0.35% |
| 2026-03-04 | 66.00 | 66.85 | 64.26 | 64.81 | 63.66 | qfq | 7,047,296 | 459,065,808 | -2.39% |
| 2026-03-03 | 67.50 | 69.45 | 66.39 | 66.40 | 65.22 | qfq | 7,194,166 | 487,288,318 | -0.91% |
| 2026-03-02 | 67.98 | 68.97 | 66.80 | 67.01 | 65.82 | qfq | 9,302,897 | 627,445,324 | -3.35% |
| 2026-02-27 | 70.71 | 70.80 | 68.31 | 69.33 | 68.10 | qfq | 9,114,479 | 633,670,721 | -2.45% |
| 2026-02-26 | 72.43 | 72.55 | 70.80 | 71.07 | 69.81 | qfq | 4,517,289 | 321,748,607 | -1.84% |
| 2026-02-25 | 73.15 | 73.40 | 72.07 | 72.40 | 71.12 | qfq | 5,371,866 | 390,485,417 | -1.04% |
| 2026-02-24 | 72.00 | 74.00 | 71.60 | 73.16 | 71.86 | qfq | 7,542,688 | 552,944,992 | 3.25% |
| 2026-02-13 | 71.30 | 71.88 | 70.86 | 70.86 | 69.60 | qfq | 3,399,151 | 242,666,193 | -0.56% |
| 2026-02-12 | 71.90 | 72.00 | 71.12 | 71.26 | 70.00 | qfq | 3,372,675 | 241,214,182 | -0.59% |
| 2026-02-11 | 71.89 | 73.20 | 71.42 | 71.68 | 70.41 | qfq | 4,999,320 | 360,676,342 | -0.25% |
| 2026-02-10 | 71.70 | 72.38 | 71.28 | 71.86 | 70.59 | qfq | 3,824,784 | 274,699,447 | 0.22% |
| 2026-02-09 | 71.91 | 72.13 | 71.33 | 71.70 | 70.43 | qfq | 4,176,341 | 299,451,404 | 0.96% |
| 2026-02-06 | 70.95 | 71.84 | 70.40 | 71.02 | 69.76 | qfq | 4,178,562 | 297,763,648 | -0.93% |
| 2026-02-05 | 71.88 | 72.76 | 71.32 | 71.69 | 70.42 | qfq | 6,418,781 | 461,684,147 | 0.18% |
| 2026-02-04 | 71.30 | 71.73 | 69.98 | 71.56 | 70.29 | qfq | 6,016,531 | 425,050,450 | -0.43% |
| 2026-02-03 | 72.03 | 72.45 | 69.44 | 71.87 | 70.60 | qfq | 7,724,662 | 545,791,747 | 0.63% |
| 2026-02-02 | 72.00 | 73.64 | 71.24 | 71.42 | 70.15 | qfq | 7,055,733 | 509,617,644 | -0.56% |
| 2026-01-30 | 74.15 | 74.59 | 71.71 | 71.82 | 70.55 | qfq | 6,774,549 | 491,336,545 | -3.47% |
| 2026-01-29 | 73.83 | 75.45 | 73.16 | 74.40 | 73.08 | qfq | 4,860,106 | 362,011,860 | 0.31% |
| 2026-01-28 | 76.50 | 76.86 | 73.88 | 74.17 | 72.85 | qfq | 8,461,706 | 631,387,530 | -3.26% |
| 2026-01-27 | 78.18 | 78.54 | 76.10 | 76.67 | 75.31 | qfq | 6,841,871 | 525,862,113 | -1.93% |
| 2026-01-26 | 82.76 | 83.65 | 78.08 | 78.18 | 76.79 | qfq | 9,366,287 | 749,901,020 | -5.66% |
| 2026-01-23 | 82.40 | 83.19 | 81.80 | 82.87 | 81.40 | qfq | 4,595,866 | 378,612,258 | 0.55% |
| 2026-01-22 | 83.20 | 86.23 | 82.11 | 82.42 | 80.96 | qfq | 5,199,726 | 434,699,862 | -1.16% |
| 2026-01-21 | 82.19 | 83.80 | 80.84 | 83.39 | 81.91 | qfq | 4,929,254 | 408,529,156 | 1.01% |
| 2026-01-20 | 83.52 | 84.38 | 82.11 | 82.56 | 81.10 | qfq | 4,939,729 | 409,779,572 | -1.23% |
| 2026-01-19 | 84.50 | 84.88 | 83.03 | 83.59 | 82.11 | qfq | 4,806,250 | 402,881,850 | -0.31% |
| 2026-01-16 | 82.06 | 85.49 | 81.89 | 83.85 | 82.36 | qfq | 7,187,070 | 601,091,100 | 2.13% |
| 2026-01-15 | 83.21 | 83.55 | 81.77 | 82.10 | 80.64 | qfq | 5,477,030 | 451,485,971 | -1.88% |
| 2026-01-14 | 83.39 | 85.55 | 82.75 | 83.67 | 82.19 | qfq | 7,731,553 | 649,747,154 | 0.31% |
| 2026-01-13 | 86.00 | 86.49 | 82.68 | 83.41 | 81.93 | qfq | 7,657,140 | 646,010,758 | -2.85% |
| 2026-01-12 | 84.00 | 86.31 | 82.10 | 85.86 | 84.34 | qfq | 9,457,021 | 798,530,280 | 2.85% |
| 2026-01-09 | 82.60 | 83.73 | 81.70 | 83.48 | 82.00 | qfq | 6,825,388 | 566,574,044 | 1.31% |
| 2026-01-08 | 81.10 | 83.00 | 80.50 | 82.40 | 80.94 | qfq | 6,399,674 | 525,428,636 | 1.63% |
| 2026-01-07 | 83.59 | 84.31 | 81.02 | 81.08 | 79.64 | qfq | 8,665,610 | 711,688,800 | -2.99% |
| 2026-01-06 | 82.85 | 83.74 | 82.30 | 83.58 | 82.10 | qfq | 6,547,839 | 543,637,694 | 1.02% |
| 2026-01-05 | 80.70 | 83.36 | 80.28 | 82.74 | 81.27 | qfq | 6,782,466 | 559,801,104 | 2.55% |
| 2025-12-31 | 81.95 | 82.30 | 80.68 | 80.68 | 79.25 | qfq | 5,927,928 | 481,773,089 | -0.90% |
| 2025-12-30 | 79.79 | 81.88 | 79.20 | 81.41 | 79.97 | qfq | 6,285,233 | 508,768,917 | 1.85% |
| 2025-12-29 | 80.78 | 82.05 | 79.71 | 79.93 | 78.51 | qfq | 5,383,729 | 434,129,323 | -0.58% |
| 2025-12-26 | 81.10 | 81.50 | 80.09 | 80.40 | 78.97 | qfq | 4,282,522 | 345,271,449 | -0.72% |
| 2025-12-25 | 79.69 | 81.15 | 79.51 | 80.98 | 79.54 | qfq | 5,805,845 | 467,217,027 | 2.09% |
| 2025-12-24 | 78.21 | 79.87 | 78.17 | 79.32 | 77.91 | qfq | 4,276,707 | 339,134,390 | 1.03% |
| 2025-12-23 | 79.02 | 80.83 | 78.21 | 78.51 | 77.12 | qfq | 4,339,149 | 342,385,000 | -0.62% |
| 2025-12-22 | 80.17 | 80.20 | 78.40 | 79.00 | 77.60 | qfq | 5,155,759 | 407,620,920 | -0.50% |
| 2025-12-19 | 77.82 | 80.65 | 77.58 | 79.40 | 77.99 | qfq | 6,095,613 | 486,229,989 | 2.03% |
| 2025-12-18 | 79.68 | 80.07 | 77.80 | 77.82 | 76.44 | qfq | 5,419,712 | 425,904,555 | -3.33% |
| 2025-12-17 | 81.81 | 81.94 | 77.71 | 80.50 | 79.07 | qfq | 9,095,931 | 719,848,390 | -1.52% |
| 2025-12-16 | 79.63 | 82.41 | 79.50 | 81.74 | 80.29 | qfq | 6,927,015 | 564,994,671 | 2.69% |
| 2025-12-15 | 79.07 | 80.55 | 78.55 | 79.60 | 78.19 | qfq | 4,887,809 | 389,509,536 | 0.00% |
| 2025-12-12 | 77.25 | 79.79 | 76.69 | 79.60 | 78.19 | qfq | 7,156,866 | 562,699,992 | 3.22% |
| 2025-12-11 | 79.40 | 80.34 | 77.10 | 77.12 | 75.75 | qfq | 4,426,977 | 346,548,508 | -2.87% |
| 2025-12-10 | 78.41 | 79.90 | 77.70 | 79.40 | 77.99 | qfq | 4,772,055 | 377,488,493 | 1.29% |
| 2025-12-09 | 80.59 | 80.90 | 78.28 | 78.39 | 77.00 | qfq | 5,299,625 | 419,885,329 | -3.07% |
| 2025-12-08 | 79.70 | 81.43 | 78.26 | 80.87 | 79.44 | qfq | 5,727,379 | 458,103,651 | 1.60% |
| 2025-12-05 | 79.66 | 79.85 | 78.01 | 79.60 | 78.19 | qfq | 4,723,942 | 373,345,408 | -0.35% |
| 2025-12-04 | 83.00 | 83.38 | 79.01 | 79.88 | 78.46 | qfq | 7,968,850 | 637,794,952 | -2.00% |
| 2025-12-03 | 77.90 | 83.31 | 77.90 | 81.51 | 80.06 | qfq | 9,527,078 | 777,006,374 | 4.59% |
| 2025-12-02 | 78.68 | 78.73 | 77.05 | 77.93 | 76.55 | qfq | 3,839,546 | 298,743,035 | -1.03% |
| 2025-12-01 | 77.01 | 78.74 | 76.06 | 78.74 | 77.34 | qfq | 5,901,100 | 458,326,858 | 0.20% |
| 2025-11-28 | 79.09 | 79.36 | 77.80 | 78.58 | 77.19 | qfq | 3,390,350 | 265,691,712 | -1.49% |
| 2025-11-27 | 79.30 | 81.13 | 79.24 | 79.77 | 78.36 | qfq | 3,849,328 | 308,938,677 | 0.67% |
| 2025-11-26 | 78.95 | 79.44 | 78.51 | 79.24 | 77.84 | qfq | 2,930,558 | 231,392,237 | 0.30% |
| 2025-11-25 | 78.49 | 80.15 | 78.08 | 79.00 | 77.60 | qfq | 3,568,468 | 282,950,866 | 1.02% |
| 2025-11-24 | 78.90 | 79.48 | 77.72 | 78.20 | 76.81 | qfq | 3,762,166 | 295,145,717 | -0.11% |
| 2025-11-21 | 80.03 | 80.40 | 77.70 | 78.29 | 76.90 | qfq | 4,772,745 | 375,977,072 | -3.20% |
| 2025-11-20 | 80.36 | 81.35 | 79.83 | 80.88 | 79.45 | qfq | 3,300,542 | 266,357,790 | 1.20% |
| 2025-11-19 | 80.53 | 80.99 | 79.66 | 79.92 | 78.50 | qfq | 2,545,132 | 204,139,579 | -0.55% |
| 2025-11-18 | 80.63 | 81.15 | 79.91 | 80.36 | 78.94 | qfq | 2,451,264 | 197,277,704 | -0.17% |
| 2025-11-17 | 81.00 | 81.45 | 79.86 | 80.50 | 79.07 | qfq | 3,381,196 | 272,483,420 | -1.01% |
| 2025-11-14 | 81.51 | 82.75 | 81.10 | 81.32 | 79.88 | qfq | 2,553,962 | 209,143,521 | -1.23% |
| 2025-11-13 | 81.62 | 82.42 | 81.17 | 82.33 | 80.87 | qfq | 3,293,950 | 270,010,381 | 0.65% |
| 2025-11-12 | 81.85 | 82.71 | 81.44 | 81.80 | 80.35 | qfq | 2,931,141 | 240,641,779 | -0.64% |
| 2025-11-11 | 83.89 | 84.68 | 81.81 | 82.33 | 80.87 | qfq | 4,175,649 | 344,422,940 | -1.47% |
| 2025-11-10 | 82.41 | 84.20 | 82.41 | 83.56 | 82.08 | qfq | 4,282,189 | 356,722,025 | 1.20% |
| 2025-11-07 | 85.38 | 85.56 | 82.50 | 82.57 | 81.11 | qfq | 6,930,093 | 579,620,971 | -4.57% |
| 2025-11-06 | 85.53 | 86.73 | 85.20 | 86.52 | 84.99 | qfq | 3,608,811 | 311,131,531 | 1.19% |
| 2025-11-05 | 84.77 | 86.03 | 83.76 | 85.50 | 83.98 | qfq | 4,411,028 | 374,286,881 | -0.33% |
| 2025-11-04 | 87.90 | 87.90 | 85.20 | 85.78 | 84.26 | qfq | 4,339,707 | 374,781,307 | -2.52% |
| 2025-11-03 | 89.40 | 89.96 | 86.59 | 88.00 | 86.44 | qfq | 5,702,112 | 499,837,041 | -1.57% |
| 2025-10-31 | 89.96 | 91.38 | 89.30 | 89.40 | 87.81 | qfq | 4,424,391 | 399,490,944 | -1.11% |
| 2025-10-30 | 94.17 | 94.66 | 90.30 | 90.40 | 88.80 | qfq | 6,532,355 | 598,338,187 | -4.16% |
| 2025-10-29 | 92.52 | 94.35 | 92.36 | 94.32 | 92.65 | qfq | 3,946,051 | 368,387,664 | 1.90% |
| 2025-10-28 | 94.01 | 94.65 | 92.30 | 92.56 | 90.92 | qfq | 4,732,787 | 441,187,489 | -1.37% |
| 2025-10-27 | 95.90 | 97.81 | 92.95 | 93.85 | 92.19 | qfq | 9,170,981 | 872,647,073 | 2.95% |
| 2025-10-24 | 91.05 | 93.15 | 90.46 | 91.16 | 89.54 | qfq | 5,562,985 | 510,833,241 | 0.78% |
| 2025-10-23 | 91.42 | 92.10 | 89.38 | 90.45 | 88.85 | qfq | 4,568,550 | 412,954,527 | -1.23% |
| 2025-10-22 | 90.55 | 92.41 | 89.86 | 91.58 | 89.96 | qfq | 3,211,709 | 293,346,234 | 0.88% |
| 2025-10-21 | 90.18 | 93.20 | 89.46 | 90.78 | 89.17 | qfq | 4,857,980 | 441,432,399 | 1.32% |
| 2025-10-20 | 91.75 | 92.28 | 88.58 | 89.60 | 88.01 | qfq | 6,244,533 | 562,999,995 | -1.27% |
| 2025-10-17 | 94.04 | 94.47 | 90.50 | 90.75 | 89.14 | qfq | 4,674,663 | 430,624,871 | -3.95% |
| 2025-10-16 | 96.02 | 96.43 | 94.29 | 94.48 | 92.80 | qfq | 3,207,326 | 305,010,676 | -1.77% |
| 2025-10-15 | 95.98 | 97.95 | 94.38 | 96.18 | 94.47 | qfq | 4,626,445 | 443,372,515 | 0.06% |
| 2025-10-14 | 98.00 | 100.00 | 95.70 | 96.12 | 94.42 | qfq | 4,374,997 | 427,190,909 | -1.41% |
| 2025-10-13 | 96.72 | 99.98 | 96.56 | 97.49 | 95.76 | qfq | 5,142,909 | 505,148,797 | -5.26% |
| 2025-10-10 | 101.03 | 105.65 | 101.03 | 102.90 | 101.08 | qfq | 5,256,288 | 545,097,039 | 0.44% |
| 2025-10-09 | 105.06 | 105.70 | 97.20 | 102.45 | 100.63 | qfq | 9,181,536 | 926,518,772 | -4.70% |
| 2025-09-30 | 104.28 | 107.53 | 103.00 | 107.50 | 105.59 | qfq | 5,147,055 | 543,537,534 | 2.32% |
| 2025-09-29 | 106.45 | 110.70 | 103.60 | 105.06 | 103.20 | qfq | 6,424,080 | 683,200,125 | -1.31% |
| 2025-09-26 | 105.00 | 108.17 | 104.61 | 106.45 | 104.56 | qfq | 4,151,006 | 441,142,007 | 0.42% |
| 2025-09-25 | 104.08 | 107.85 | 103.97 | 106.00 | 104.12 | qfq | 4,550,429 | 481,494,613 | 1.84% |
| 2025-09-24 | 103.00 | 106.58 | 100.51 | 104.08 | 102.23 | qfq | 5,641,314 | 587,178,135 | -1.42% |
| 2025-09-23 | 105.50 | 108.06 | 103.86 | 105.58 | 103.71 | qfq | 5,092,351 | 537,678,346 | 0.70% |
| 2025-09-22 | 104.90 | 106.37 | 101.88 | 104.85 | 102.99 | qfq | 5,131,322 | 532,519,038 | -0.14% |
| 2025-09-19 | 106.10 | 108.68 | 104.27 | 105.00 | 103.14 | qfq | 5,440,400 | 576,951,361 | -0.91% |
| 2025-09-18 | 105.01 | 111.69 | 104.44 | 105.96 | 104.08 | qfq | 9,870,432 | 1,062,247,114 | 0.91% |
| 2025-09-17 | 97.60 | 106.60 | 97.51 | 105.00 | 103.14 | qfq | 8,172,632 | 850,468,269 | 7.02% |
| 2025-09-16 | 96.14 | 98.11 | 95.01 | 98.11 | 96.37 | qfq | 4,466,348 | 432,293,959 | 2.05% |
| 2025-09-15 | 96.49 | 97.50 | 94.83 | 96.14 | 94.44 | qfq | 5,209,017 | 499,155,500 | -1.32% |
| 2025-09-12 | 101.50 | 101.55 | 97.43 | 97.43 | 95.70 | qfq | 5,285,143 | 522,986,198 | -3.01% |
| 2025-09-11 | 96.83 | 100.45 | 94.86 | 100.45 | 98.67 | qfq | 5,625,867 | 552,902,912 | 3.74% |
| 2025-09-10 | 96.37 | 98.81 | 95.60 | 96.83 | 95.11 | qfq | 4,141,976 | 401,852,667 | -0.34% |
| 2025-09-09 | 98.37 | 98.90 | 95.70 | 97.16 | 95.44 | qfq | 4,642,308 | 450,107,803 | -1.16% |
| 2025-09-08 | 93.50 | 98.74 | 93.50 | 98.30 | 96.56 | qfq | 8,170,476 | 789,757,549 | 5.86% |
| 2025-09-05 | 88.72 | 93.00 | 88.72 | 92.86 | 91.21 | qfq | 6,114,905 | 557,951,153 | 3.91% |
| 2025-09-04 | 96.20 | 96.96 | 87.67 | 89.37 | 87.79 | qfq | 10,702,255 | 971,529,815 | -7.34% |
| 2025-09-03 | 96.80 | 99.64 | 96.00 | 96.45 | 94.74 | qfq | 6,474,522 | 632,254,893 | 0.17% |
| 2025-09-02 | 92.80 | 97.45 | 92.71 | 96.29 | 94.58 | qfq | 9,534,070 | 908,910,780 | 3.54% |
| 2025-09-01 | 96.89 | 98.55 | 92.18 | 93.00 | 91.35 | qfq | 9,793,503 | 932,142,865 | -4.01% |
| 2025-08-29 | 93.18 | 97.38 | 92.66 | 96.89 | 95.17 | qfq | 6,740,913 | 645,863,562 | 3.68% |
| 2025-08-28 | 94.10 | 95.80 | 91.80 | 93.45 | 91.79 | qfq | 8,900,576 | 832,226,730 | -1.29% |
| 2025-08-27 | 95.54 | 100.90 | 94.56 | 94.67 | 92.99 | qfq | 8,669,044 | 851,514,992 | -1.85% |
| 2025-08-26 | 96.00 | 98.37 | 93.51 | 96.45 | 94.74 | qfq | 7,967,026 | 766,467,454 | 0.16% |
| 2025-08-25 | 91.09 | 97.90 | 90.04 | 96.30 | 94.59 | qfq | 11,392,045 | 1,066,773,020 | 5.84% |
| 2025-08-22 | 91.55 | 92.20 | 89.62 | 90.99 | 89.38 | qfq | 6,119,771 | 553,946,351 | -0.49% |
| 2025-08-21 | 91.01 | 92.19 | 90.33 | 91.44 | 89.82 | qfq | 5,283,706 | 482,126,526 | 0.15% |
| 2025-08-20 | 89.20 | 91.32 | 88.00 | 91.30 | 89.68 | qfq | 6,188,461 | 556,294,412 | 2.35% |
| 2025-08-19 | 91.55 | 91.82 | 88.01 | 89.20 | 87.62 | qfq | 8,731,610 | 781,330,966 | -2.84% |
| 2025-08-18 | 93.05 | 94.94 | 90.98 | 91.81 | 90.18 | qfq | 10,115,493 | 938,335,639 | 0.23% |
| 2025-08-15 | 89.48 | 93.34 | 89.00 | 91.60 | 89.98 | qfq | 7,881,358 | 722,083,256 | 2.92% |
| 2025-08-14 | 89.10 | 91.52 | 88.53 | 89.00 | 87.42 | qfq | 7,873,198 | 708,555,664 | -0.46% |
| 2025-08-13 | 88.47 | 89.68 | 87.59 | 89.41 | 87.82 | qfq | 6,947,989 | 616,008,641 | 0.70% |
| 2025-08-12 | 90.30 | 90.99 | 86.75 | 88.79 | 87.22 | qfq | 7,652,671 | 677,566,203 | -1.64% |
| 2025-08-11 | 86.95 | 91.54 | 86.40 | 90.27 | 88.67 | qfq | 7,496,525 | 675,857,128 | 3.62% |
| 2025-08-08 | 86.10 | 88.26 | 85.00 | 87.12 | 85.58 | qfq | 7,349,161 | 636,834,302 | 0.21% |
| 2025-08-07 | 88.92 | 88.95 | 86.00 | 86.94 | 85.40 | qfq | 8,779,418 | 764,779,620 | -2.26% |
| 2025-08-06 | 86.80 | 89.48 | 84.50 | 88.95 | 87.37 | qfq | 8,172,699 | 713,859,952 | 1.43% |
| 2025-08-05 | 82.97 | 89.94 | 82.00 | 87.70 | 86.15 | qfq | 11,841,592 | 1,022,008,373 | 6.72% |
| 2025-08-04 | 77.72 | 82.56 | 77.12 | 82.18 | 80.72 | qfq | 10,606,672 | 859,094,938 | 4.45% |
| 2025-08-01 | 79.15 | 82.77 | 77.72 | 78.68 | 77.29 | qfq | 10,681,702 | 848,885,591 | -1.17% |
| 2025-07-31 | 78.20 | 82.89 | 76.56 | 79.61 | 78.20 | qfq | 12,252,568 | 978,067,157 | 1.65% |
| 2025-07-30 | 76.50 | 79.50 | 76.01 | 78.32 | 76.93 | qfq | 10,584,082 | 823,651,145 | 2.13% |
| 2025-07-29 | 72.00 | 77.19 | 71.26 | 76.69 | 75.33 | qfq | 13,127,580 | 986,381,801 | 6.37% |
| 2025-07-28 | 70.36 | 72.65 | 70.15 | 72.10 | 70.82 | qfq | 9,698,421 | 693,166,421 | 1.78% |
| 2025-07-25 | 68.55 | 70.98 | 68.01 | 70.84 | 69.58 | qfq | 9,826,491 | 685,454,442 | 3.30% |
| 2025-07-24 | 69.08 | 69.43 | 68.03 | 68.58 | 67.36 | qfq | 5,847,382 | 400,764,739 | -0.61% |
| 2025-07-23 | 67.72 | 69.30 | 67.54 | 69.00 | 67.78 | qfq | 9,346,469 | 642,597,830 | 1.47% |
| 2025-07-22 | 67.88 | 68.50 | 66.88 | 68.00 | 66.79 | qfq | 8,865,848 | 599,808,656 | 0.18% |
| 2025-07-21 | 71.03 | 71.31 | 67.00 | 67.88 | 66.68 | qfq | 14,094,911 | 960,006,201 | -3.51% |
| 2025-07-18 | 70.87 | 71.14 | 69.40 | 70.35 | 69.10 | qfq | 9,061,600 | 636,036,854 | -0.07% |
| 2025-07-17 | 70.09 | 71.90 | 69.70 | 70.40 | 69.15 | qfq | 10,890,851 | 767,146,928 | 0.98% |
| 2025-07-16 | 70.61 | 71.50 | 68.36 | 69.72 | 68.48 | qfq | 17,325,052 | 1,203,963,993 | -1.01% |
| 2025-07-15 | 65.20 | 70.43 | 64.70 | 70.43 | 69.18 | qfq | 26,834,905 | 1,825,738,967 | 10.00% |
| 2025-07-14 | 61.00 | 64.03 | 60.80 | 64.03 | 62.89 | qfq | 9,668,112 | 607,628,572 | 10.00% |
| 2025-07-11 | 57.60 | 59.29 | 57.58 | 58.21 | 57.18 | qfq | 6,160,614 | 359,136,696 | 0.54% |
| 2025-07-10 | 57.71 | 58.07 | 56.42 | 57.90 | 56.87 | qfq | 7,112,305 | 406,805,402 | -0.52% |
| 2025-07-09 | 56.42 | 58.43 | 55.00 | 58.20 | 57.17 | qfq | 11,045,363 | 628,436,835 | 3.71% |
| 2025-07-08 | 55.98 | 56.46 | 55.72 | 56.12 | 55.13 | qfq | 4,265,797 | 239,168,652 | 0.07% |
| 2025-07-07 | 56.58 | 56.75 | 56.00 | 56.08 | 55.09 | qfq | 2,834,099 | 159,656,339 | -1.41% |
| 2025-07-04 | 56.72 | 57.47 | 56.33 | 56.88 | 55.87 | qfq | 4,162,480 | 237,274,906 | 0.23% |
| 2025-07-03 | 57.00 | 58.18 | 56.55 | 56.75 | 55.74 | qfq | 4,470,420 | 255,060,606 | -0.05% |
| 2025-07-02 | 57.16 | 58.26 | 56.72 | 56.78 | 55.77 | qfq | 4,865,600 | 279,691,904 | -1.71% |
| 2025-07-01 | 58.13 | 59.18 | 57.51 | 57.77 | 56.75 | qfq | 6,627,977 | 386,410,320 | -0.79% |
| 2025-06-30 | 54.98 | 58.30 | 54.50 | 58.23 | 57.20 | qfq | 10,356,562 | 592,356,263 | 6.40% |
| 2025-06-27 | 55.04 | 55.65 | 54.44 | 54.73 | 53.76 | qfq | 3,375,884 | 185,617,534 | -0.16% |
| 2025-06-26 | 55.83 | 56.44 | 54.55 | 54.82 | 53.85 | qfq | 4,372,300 | 241,619,561 | -1.23% |
| 2025-06-25 | 54.50 | 55.79 | 54.50 | 55.50 | 54.52 | qfq | 5,595,418 | 308,909,932 | 2.47% |
| 2025-06-24 | 52.10 | 54.17 | 52.10 | 54.16 | 53.20 | qfq | 5,592,498 | 298,524,667 | 3.22% |
| 2025-06-23 | 53.22 | 53.68 | 51.34 | 52.47 | 51.54 | qfq | 5,457,660 | 285,731,494 | -2.62% |
| 2025-06-20 | 53.95 | 54.78 | 53.75 | 53.88 | 52.92 | qfq | 2,926,518 | 158,602,507 | -0.43% |
| 2025-06-19 | 53.53 | 54.55 | 53.21 | 54.11 | 53.15 | qfq | 4,519,530 | 244,025,189 | 1.05% |
| 2025-06-18 | 53.93 | 54.10 | 53.07 | 53.55 | 52.60 | qfq | 3,248,000 | 174,180,249 | -1.03% |
| 2025-06-17 | 53.70 | 55.35 | 53.30 | 54.11 | 53.15 | qfq | 5,356,345 | 291,040,313 | 0.76% |
| 2025-06-16 | 52.41 | 53.92 | 52.11 | 53.70 | 52.75 | qfq | 4,409,561 | 234,566,302 | 1.99% |
| 2025-06-13 | 52.50 | 53.50 | 52.32 | 52.65 | 51.72 | qfq | 4,568,778 | 242,127,037 | -0.43% |
| 2025-06-12 | 52.34 | 53.31 | 52.05 | 52.88 | 51.94 | qfq | 3,241,997 | 171,343,931 | 0.53% |
| 2025-06-11 | 52.56 | 53.49 | 52.44 | 52.60 | 51.67 | qfq | 3,466,226 | 183,145,064 | 0.11% |
| 2025-06-10 | 53.21 | 53.49 | 52.05 | 52.54 | 51.61 | qfq | 3,992,300 | 210,762,631 | -1.28% |
| 2025-06-09 | 53.20 | 53.63 | 52.84 | 53.22 | 52.28 | qfq | 3,437,417 | 183,109,793 | 0.36% |
| 2025-06-06 | 53.35 | 53.41 | 52.76 | 53.03 | 52.09 | qfq | 3,574,662 | 189,506,028 | -1.38% |
| 2025-06-05 | 54.42 | 54.51 | 53.02 | 53.77 | 52.37 | qfq | 5,609,914 | 301,015,877 | -1.43% |
| 2025-06-04 | 54.66 | 55.00 | 54.02 | 54.55 | 53.13 | qfq | 3,806,967 | 207,696,690 | 0.04% |
| 2025-06-03 | 53.69 | 55.45 | 53.28 | 54.53 | 53.11 | qfq | 5,639,048 | 308,647,210 | 1.53% |
| 2025-05-30 | 53.88 | 54.39 | 52.73 | 53.71 | 52.32 | qfq | 4,674,820 | 250,542,677 | -0.39% |
| 2025-05-29 | 53.85 | 54.88 | 53.70 | 53.92 | 52.52 | qfq | 5,600,265 | 304,177,465 | 0.63% |
| 2025-05-28 | 53.90 | 54.50 | 53.47 | 53.58 | 52.19 | qfq | 4,344,912 | 234,217,160 | -0.17% |
| 2025-05-27 | 55.02 | 55.30 | 53.50 | 53.67 | 52.28 | qfq | 5,064,445 | 273,623,343 | -2.74% |
| 2025-05-26 | 57.00 | 57.33 | 54.67 | 55.18 | 53.75 | qfq | 7,297,746 | 404,471,136 | -3.80% |
| 2025-05-23 | 57.05 | 59.15 | 57.00 | 57.36 | 55.87 | qfq | 4,771,427 | 276,812,590 | 0.60% |
| 2025-05-22 | 57.64 | 58.18 | 56.74 | 57.02 | 55.54 | qfq | 4,338,850 | 248,388,195 | -1.54% |
| 2025-05-21 | 58.22 | 59.48 | 57.42 | 57.91 | 56.41 | qfq | 4,001,662 | 232,182,389 | -1.68% |
| 2025-05-20 | 57.39 | 60.44 | 56.68 | 58.90 | 57.37 | qfq | 6,597,079 | 387,821,657 | 2.58% |
| 2025-05-19 | 55.97 | 57.86 | 54.92 | 57.42 | 55.93 | qfq | 7,906,041 | 448,477,254 | 2.15% |
| 2025-05-16 | 54.45 | 58.48 | 54.06 | 56.21 | 54.75 | qfq | 7,543,663 | 422,349,858 | 3.23% |
| 2025-05-15 | 55.66 | 55.66 | 54.02 | 54.45 | 53.04 | qfq | 4,547,677 | 248,709,444 | -2.44% |
| 2025-05-14 | 55.21 | 56.50 | 54.71 | 55.81 | 54.36 | qfq | 5,069,650 | 283,006,737 | 1.05% |
| 2025-05-13 | 55.97 | 56.30 | 54.80 | 55.23 | 53.80 | qfq | 7,571,450 | 421,983,267 | 0.27% |
| 2025-05-12 | 55.20 | 55.68 | 54.33 | 55.08 | 53.65 | qfq | 7,300,817 | 401,639,215 | 1.94% |
| 2025-05-09 | 54.30 | 55.05 | 53.35 | 54.03 | 52.63 | qfq | 6,042,952 | 327,358,202 | 0.41% |
| 2025-05-08 | 53.78 | 54.41 | 53.20 | 53.81 | 52.41 | qfq | 4,204,949 | 226,542,285 | 0.06% |
| 2025-05-07 | 53.91 | 54.44 | 52.75 | 53.78 | 52.38 | qfq | 5,773,259 | 308,633,795 | 1.63% |
| 2025-05-06 | 51.89 | 53.50 | 51.24 | 52.92 | 51.55 | qfq | 7,553,005 | 396,840,372 | 2.76% |
| 2025-04-30 | 50.10 | 52.20 | 49.83 | 51.50 | 50.16 | qfq | 8,335,870 | 424,573,847 | 3.21% |
| 2025-04-29 | 49.21 | 50.38 | 48.83 | 49.90 | 48.61 | qfq | 7,044,723 | 350,934,654 | 0.44% |
| 2025-04-28 | 53.70 | 53.80 | 49.10 | 49.68 | 48.39 | qfq | 13,594,522 | 683,443,951 | -6.58% |
| 2025-04-25 | 52.90 | 53.41 | 52.20 | 53.18 | 51.80 | qfq | 4,255,314 | 225,307,163 | 1.10% |
| 2025-04-24 | 52.30 | 54.17 | 51.60 | 52.60 | 51.24 | qfq | 6,619,978 | 350,038,372 | 0.71% |
| 2025-04-23 | 50.47 | 53.50 | 50.47 | 52.23 | 50.87 | qfq | 8,716,850 | 456,776,674 | 4.31% |
| 2025-04-22 | 49.78 | 50.40 | 49.33 | 50.07 | 48.77 | qfq | 5,970,629 | 298,377,454 | 0.56% |
| 2025-04-21 | 47.27 | 50.21 | 46.80 | 49.79 | 48.50 | qfq | 6,762,305 | 330,154,355 | 5.18% |
| 2025-04-18 | 47.19 | 47.66 | 46.73 | 47.34 | 46.11 | qfq | 2,494,412 | 117,720,827 | 0.04% |
| 2025-04-17 | 47.09 | 48.20 | 47.00 | 47.32 | 46.09 | qfq | 4,345,027 | 207,575,909 | -0.11% |
| 2025-04-16 | 47.75 | 47.92 | 46.21 | 47.37 | 46.14 | qfq | 5,123,201 | 240,955,450 | -1.52% |
| 2025-04-15 | 48.49 | 48.85 | 47.77 | 48.10 | 46.85 | qfq | 5,063,039 | 243,858,974 | -0.80% |
| 2025-04-14 | 50.15 | 50.20 | 48.43 | 48.49 | 47.23 | qfq | 10,191,800 | 502,134,354 | -2.94% |
| 2025-04-11 | 46.60 | 49.96 | 45.40 | 49.96 | 48.66 | qfq | 14,506,760 | 690,069,272 | 6.07% |
| 2025-04-10 | 47.83 | 48.40 | 46.23 | 47.10 | 45.88 | qfq | 14,065,374 | 665,541,400 | 2.44% |
| 2025-04-09 | 44.97 | 46.21 | 42.30 | 45.98 | 44.79 | qfq | 13,621,149 | 609,316,303 | -0.52% |
| 2025-04-08 | 46.88 | 48.95 | 44.67 | 46.22 | 45.02 | qfq | 11,874,919 | 546,652,898 | -6.13% |
| 2025-04-07 | 50.35 | 51.00 | 49.24 | 49.24 | 47.96 | qfq | 3,237,600 | 160,861,761 | -10.00% |
| 2025-04-03 | 58.38 | 58.38 | 54.55 | 54.71 | 53.29 | qfq | 8,019,452 | 447,803,243 | -7.21% |
| 2025-04-02 | 59.01 | 59.47 | 58.48 | 58.96 | 57.43 | qfq | 4,071,237 | 239,843,637 | -0.27% |
| 2025-04-01 | 61.75 | 61.82 | 58.99 | 59.12 | 57.59 | qfq | 5,845,119 | 349,655,773 | -3.87% |
| 2025-03-31 | 62.00 | 62.43 | 61.01 | 61.50 | 59.90 | qfq | 3,649,819 | 224,467,212 | -0.81% |
| 2025-03-28 | 62.15 | 64.22 | 61.91 | 62.00 | 60.39 | qfq | 3,195,700 | 200,302,594 | -0.32% |
| 2025-03-27 | 61.68 | 62.81 | 61.58 | 62.20 | 60.59 | qfq | 2,502,320 | 155,740,087 | 0.47% |
| 2025-03-26 | 63.01 | 63.38 | 61.66 | 61.91 | 60.30 | qfq | 4,410,816 | 274,484,626 | -2.32% |
| 2025-03-25 | 63.80 | 64.84 | 62.81 | 63.38 | 61.74 | qfq | 4,401,114 | 280,128,679 | -0.66% |
| 2025-03-24 | 64.71 | 65.73 | 62.58 | 63.80 | 62.14 | qfq | 6,501,298 | 415,460,346 | -2.01% |
| 2025-03-21 | 63.95 | 68.39 | 63.65 | 65.11 | 63.42 | qfq | 9,979,271 | 663,286,012 | 1.80% |
| 2025-03-20 | 64.90 | 65.86 | 63.60 | 63.96 | 62.30 | qfq | 4,735,622 | 305,608,604 | -1.65% |
| 2025-03-19 | 64.49 | 66.35 | 63.81 | 65.03 | 63.34 | qfq | 6,578,794 | 427,630,081 | -0.37% |
| 2025-03-18 | 60.44 | 66.15 | 60.30 | 65.27 | 63.58 | qfq | 10,703,021 | 679,798,508 | 8.03% |
| 2025-03-17 | 61.80 | 62.30 | 59.58 | 60.42 | 58.85 | qfq | 5,588,225 | 338,432,059 | -1.19% |
| 2025-03-14 | 60.50 | 61.26 | 59.25 | 61.15 | 59.56 | qfq | 7,113,746 | 429,153,583 | 0.25% |
| 2025-03-13 | 60.42 | 63.48 | 59.95 | 61.00 | 59.42 | qfq | 9,991,218 | 618,869,545 | 2.95% |
| 2025-03-12 | 60.10 | 61.98 | 59.20 | 59.25 | 57.71 | qfq | 8,392,758 | 507,109,381 | 0.19% |
| 2025-03-11 | 58.06 | 59.26 | 57.70 | 59.14 | 57.61 | qfq | 7,106,650 | 415,313,514 | 0.89% |
| 2025-03-10 | 56.84 | 58.90 | 56.60 | 58.62 | 57.10 | qfq | 6,780,257 | 392,818,473 | 3.13% |
| 2025-03-07 | 57.50 | 57.87 | 56.43 | 56.84 | 55.36 | qfq | 6,102,276 | 348,066,629 | -2.07% |
| 2025-03-06 | 58.28 | 59.49 | 57.87 | 58.04 | 56.53 | qfq | 6,482,073 | 379,140,327 | -0.41% |
| 2025-03-05 | 58.00 | 58.76 | 57.70 | 58.28 | 56.77 | qfq | 4,525,788 | 263,262,848 | 0.48% |
| 2025-03-04 | 57.56 | 58.50 | 57.00 | 58.00 | 56.49 | qfq | 4,126,740 | 239,427,047 | 0.17% |
| 2025-03-03 | 58.50 | 59.10 | 56.88 | 57.90 | 56.40 | qfq | 6,975,186 | 404,075,309 | -0.70% |
| 2025-02-28 | 59.85 | 60.50 | 57.81 | 58.31 | 56.80 | qfq | 8,435,780 | 495,987,942 | -2.65% |
| 2025-02-27 | 60.97 | 61.19 | 59.14 | 59.90 | 58.35 | qfq | 6,308,797 | 376,720,541 | -1.61% |
| 2025-02-26 | 60.00 | 62.49 | 59.68 | 60.88 | 59.30 | qfq | 8,240,194 | 502,698,500 | 0.83% |
| 2025-02-25 | 60.00 | 61.60 | 59.35 | 60.38 | 58.81 | qfq | 7,533,990 | 454,074,596 | -1.90% |
| 2025-02-24 | 61.80 | 62.70 | 59.50 | 61.55 | 59.95 | qfq | 11,007,657 | 676,347,603 | 0.87% |
| 2025-02-21 | 57.55 | 62.00 | 57.36 | 61.02 | 59.44 | qfq | 14,297,089 | 856,340,570 | 6.73% |
| 2025-02-20 | 55.73 | 58.00 | 55.50 | 57.17 | 55.69 | qfq | 12,632,071 | 719,225,225 | 2.71% |
| 2025-02-19 | 52.51 | 55.93 | 52.20 | 55.66 | 54.22 | qfq | 12,145,618 | 667,966,266 | 5.46% |
| 2025-02-18 | 53.70 | 53.94 | 52.37 | 52.78 | 51.41 | qfq | 7,679,169 | 407,736,273 | -1.93% |
| 2025-02-17 | 53.78 | 55.00 | 53.28 | 53.82 | 52.42 | qfq | 10,216,834 | 551,954,437 | 0.07% |
| 2025-02-14 | 51.63 | 54.74 | 51.19 | 53.78 | 52.38 | qfq | 12,913,062 | 687,207,687 | 3.26% |
| 2025-02-13 | 52.68 | 54.18 | 52.00 | 52.08 | 50.73 | qfq | 14,708,334 | 779,196,538 | -2.11% |
| 2025-02-12 | 49.91 | 54.12 | 49.91 | 53.20 | 51.82 | qfq | 18,016,044 | 953,850,600 | 6.93% |
| 2025-02-11 | 50.00 | 50.50 | 49.18 | 49.75 | 48.46 | qfq | 9,966,541 | 496,583,371 | 0.57% |
| 2025-02-10 | 50.50 | 50.50 | 49.00 | 49.47 | 48.19 | qfq | 10,064,154 | 497,136,766 | -1.34% |
| 2025-02-07 | 50.00 | 51.41 | 49.36 | 50.14 | 48.84 | qfq | 24,041,365 | 1,212,083,544 | 3.30% |
| 2025-02-06 | 43.91 | 48.54 | 43.78 | 48.54 | 47.28 | qfq | 16,115,871 | 760,195,458 | 9.99% |
| 2025-02-05 | 43.02 | 44.29 | 42.45 | 44.13 | 42.98 | qfq | 8,139,590 | 353,756,908 | 3.32% |
| 2025-01-27 | 43.51 | 43.96 | 42.65 | 42.71 | 41.60 | qfq | 6,848,331 | 296,284,547 | -1.13% |
| 2025-01-24 | 44.21 | 44.58 | 42.92 | 43.20 | 42.08 | qfq | 11,105,383 | 482,332,688 | -2.90% |
| 2025-01-23 | 46.78 | 47.30 | 44.48 | 44.49 | 43.34 | qfq | 10,802,440 | 492,533,496 | -4.55% |
| 2025-01-22 | 47.47 | 47.47 | 45.67 | 46.61 | 45.40 | qfq | 6,727,672 | 312,214,401 | -2.00% |
| 2025-01-21 | 47.00 | 48.15 | 46.27 | 47.56 | 46.33 | qfq | 12,045,880 | 567,923,235 | 1.32% |
| 2025-01-20 | 45.40 | 49.00 | 45.40 | 46.94 | 45.72 | qfq | 15,241,845 | 727,039,752 | 3.80% |
| 2025-01-17 | 44.89 | 45.46 | 44.05 | 45.22 | 44.05 | qfq | 4,901,880 | 219,825,561 | 0.82% |
| 2025-01-16 | 44.05 | 45.50 | 44.05 | 44.85 | 43.69 | qfq | 5,446,401 | 244,457,874 | 1.86% |
| 2025-01-15 | 45.19 | 45.36 | 43.93 | 44.03 | 42.89 | qfq | 5,117,844 | 226,869,780 | -2.55% |
| 2025-01-14 | 43.92 | 45.34 | 43.33 | 45.18 | 44.01 | qfq | 7,292,400 | 322,961,003 | 3.06% |
| 2025-01-13 | 43.90 | 44.49 | 43.23 | 43.84 | 42.70 | qfq | 4,906,653 | 214,724,975 | -1.48% |
| 2025-01-10 | 45.93 | 46.20 | 44.50 | 44.50 | 43.35 | qfq | 3,509,200 | 159,158,627 | -3.13% |
| 2025-01-09 | 47.35 | 47.45 | 45.66 | 45.94 | 44.75 | qfq | 7,216,700 | 333,459,669 | -3.77% |
| 2025-01-08 | 47.12 | 48.70 | 46.40 | 47.74 | 46.50 | qfq | 4,974,582 | 236,557,409 | 0.89% |
| 2025-01-07 | 45.68 | 49.20 | 45.68 | 47.32 | 46.09 | qfq | 5,507,893 | 261,893,754 | 3.75% |
| 2025-01-06 | 45.53 | 46.00 | 45.01 | 45.61 | 44.43 | qfq | 3,494,383 | 159,085,187 | 0.00% |
| 2025-01-03 | 46.41 | 46.96 | 45.50 | 45.61 | 44.43 | qfq | 4,095,558 | 189,090,832 | -1.38% |
| 2025-01-02 | 47.00 | 48.22 | 45.83 | 46.25 | 45.05 | qfq | 4,646,510 | 218,229,790 | -1.60% |
| 2024-12-31 | 49.32 | 49.60 | 47.00 | 47.00 | 45.78 | qfq | 5,016,709 | 239,551,255 | -4.06% |
| 2024-12-30 | 48.63 | 50.60 | 48.62 | 48.99 | 47.72 | qfq | 4,353,500 | 215,396,923 | 0.53% |
| 2024-12-27 | 49.26 | 50.07 | 48.53 | 48.73 | 47.47 | qfq | 3,393,352 | 166,951,362 | -1.02% |
| 2024-12-26 | 48.59 | 49.60 | 48.50 | 49.23 | 47.95 | qfq | 2,721,000 | 133,565,962 | 1.11% |
| 2024-12-25 | 50.45 | 50.50 | 48.18 | 48.69 | 47.43 | qfq | 5,112,758 | 249,770,388 | -3.39% |
| 2024-12-24 | 49.89 | 50.88 | 49.80 | 50.40 | 49.09 | qfq | 2,207,274 | 111,276,337 | 1.02% |
| 2024-12-23 | 50.76 | 51.31 | 49.68 | 49.89 | 48.60 | qfq | 3,440,522 | 172,876,597 | -1.71% |
| 2024-12-20 | 50.62 | 51.87 | 50.50 | 50.76 | 49.44 | qfq | 3,836,233 | 196,662,660 | 0.06% |
| 2024-12-19 | 49.50 | 50.96 | 49.34 | 50.73 | 49.41 | qfq | 3,041,491 | 153,298,358 | 0.96% |
| 2024-12-18 | 49.46 | 50.80 | 49.03 | 50.25 | 48.95 | qfq | 3,860,944 | 192,347,256 | 1.43% |
| 2024-12-17 | 49.80 | 50.40 | 49.08 | 49.54 | 48.25 | qfq | 3,893,296 | 193,345,244 | -1.18% |
| 2024-12-16 | 50.97 | 51.40 | 49.55 | 50.13 | 48.83 | qfq | 3,921,769 | 196,269,543 | -1.65% |
| 2024-12-13 | 52.25 | 52.27 | 50.81 | 50.97 | 49.65 | qfq | 5,163,500 | 266,097,103 | -2.45% |
| 2024-12-12 | 52.23 | 52.69 | 51.69 | 52.25 | 50.89 | qfq | 4,044,650 | 211,204,225 | -0.65% |
| 2024-12-11 | 51.48 | 53.00 | 51.02 | 52.59 | 51.23 | qfq | 7,603,492 | 396,668,842 | 2.18% |
| 2024-12-10 | 51.30 | 52.18 | 50.15 | 51.47 | 50.13 | qfq | 9,554,635 | 489,587,943 | 4.06% |
| 2024-12-09 | 50.58 | 51.20 | 49.06 | 49.46 | 48.18 | qfq | 7,121,683 | 354,036,352 | -2.75% |
| 2024-12-06 | 50.04 | 51.95 | 49.52 | 50.86 | 49.54 | qfq | 6,205,137 | 314,204,281 | 1.64% |
| 2024-12-05 | 50.10 | 50.66 | 49.70 | 50.04 | 48.74 | qfq | 4,068,257 | 203,672,093 | -0.69% |
| 2024-12-04 | 51.76 | 52.20 | 50.01 | 50.39 | 49.08 | qfq | 6,501,100 | 330,935,701 | -3.00% |
| 2024-12-03 | 52.50 | 53.30 | 51.77 | 51.95 | 50.60 | qfq | 6,368,940 | 334,267,833 | -1.07% |
| 2024-12-02 | 51.20 | 52.60 | 50.98 | 52.51 | 51.15 | qfq | 6,753,731 | 350,613,028 | 2.36% |
| 2024-11-29 | 47.76 | 52.00 | 47.76 | 51.30 | 49.97 | qfq | 9,692,078 | 485,270,025 | 6.65% |
| 2024-11-28 | 49.00 | 49.00 | 47.75 | 48.10 | 46.85 | qfq | 3,529,875 | 170,069,733 | -1.58% |
| 2024-11-27 | 46.06 | 48.87 | 45.88 | 48.87 | 47.60 | qfq | 6,360,643 | 304,902,490 | 5.69% |
| 2024-11-26 | 46.03 | 46.74 | 45.81 | 46.24 | 45.04 | qfq | 2,290,107 | 106,209,494 | 0.06% |
| 2024-11-25 | 46.90 | 47.00 | 45.68 | 46.21 | 45.01 | qfq | 4,015,901 | 185,420,854 | -1.37% |
| 2024-11-22 | 47.76 | 48.47 | 46.60 | 46.85 | 45.63 | qfq | 4,997,820 | 236,095,661 | -1.88% |
| 2024-11-21 | 48.00 | 48.20 | 47.38 | 47.75 | 46.51 | qfq | 3,415,072 | 163,072,266 | -1.30% |
| 2024-11-20 | 47.27 | 48.50 | 46.90 | 48.38 | 47.12 | qfq | 5,149,772 | 246,424,599 | 2.35% |
| 2024-11-19 | 46.35 | 47.52 | 46.13 | 47.27 | 46.04 | qfq | 5,505,929 | 257,243,926 | 2.12% |
| 2024-11-18 | 47.46 | 47.63 | 45.90 | 46.29 | 45.09 | qfq | 5,373,200 | 250,389,438 | -2.01% |
| 2024-11-15 | 48.56 | 49.34 | 47.04 | 47.24 | 46.01 | qfq | 6,768,082 | 323,056,808 | -3.79% |
| 2024-11-14 | 51.05 | 51.43 | 48.80 | 49.10 | 47.83 | qfq | 7,451,137 | 371,466,561 | -3.78% |
| 2024-11-13 | 51.72 | 51.80 | 50.17 | 51.03 | 49.71 | qfq | 5,712,246 | 290,677,553 | -1.58% |
| 2024-11-12 | 53.79 | 54.77 | 51.40 | 51.85 | 50.50 | qfq | 7,737,064 | 409,429,859 | -4.05% |
| 2024-11-11 | 53.00 | 54.10 | 52.00 | 54.04 | 52.64 | qfq | 5,623,194 | 300,779,063 | 1.01% |
| 2024-11-08 | 54.89 | 55.67 | 53.01 | 53.50 | 52.11 | qfq | 6,906,607 | 371,789,644 | -2.03% |
| 2024-11-07 | 52.06 | 54.98 | 51.66 | 54.61 | 53.19 | qfq | 7,679,174 | 414,286,470 | 4.24% |
| 2024-11-06 | 52.22 | 54.77 | 51.60 | 52.39 | 51.03 | qfq | 8,402,575 | 446,808,732 | 0.33% |
| 2024-11-05 | 51.82 | 52.98 | 50.43 | 52.22 | 50.86 | qfq | 10,666,765 | 553,541,517 | 0.91% |
| 2024-11-04 | 49.98 | 52.68 | 49.95 | 51.75 | 50.41 | qfq | 7,815,405 | 404,506,206 | 3.73% |
| 2024-11-01 | 52.00 | 52.53 | 49.85 | 49.89 | 48.60 | qfq | 7,728,800 | 392,467,613 | -4.52% |
| 2024-10-31 | 51.25 | 52.27 | 50.20 | 52.25 | 50.89 | qfq | 11,417,444 | 587,988,266 | 0.69% |
| 2024-10-30 | 53.00 | 54.98 | 51.12 | 51.89 | 50.54 | qfq | 25,066,033 | 1,317,099,969 | -8.64% |
| 2024-10-29 | 55.41 | 57.36 | 54.71 | 56.80 | 55.33 | qfq | 8,774,982 | 495,770,994 | 2.40% |
| 2024-10-28 | 54.55 | 56.29 | 53.17 | 55.47 | 54.03 | qfq | 10,370,299 | 569,143,504 | 2.10% |
| 2024-10-25 | 51.06 | 54.71 | 50.60 | 54.33 | 52.92 | qfq | 8,241,846 | 439,609,185 | 6.40% |
| 2024-10-24 | 52.16 | 52.61 | 50.81 | 51.06 | 49.73 | qfq | 4,443,905 | 228,810,907 | -3.26% |
| 2024-10-23 | 51.60 | 53.49 | 51.23 | 52.78 | 51.41 | qfq | 6,752,536 | 355,097,927 | 1.72% |
| 2024-10-22 | 52.52 | 53.51 | 51.60 | 51.89 | 50.54 | qfq | 8,339,521 | 436,605,712 | -2.19% |
| 2024-10-21 | 52.35 | 54.55 | 51.29 | 53.05 | 51.67 | qfq | 14,247,716 | 752,273,629 | 3.51% |
| 2024-10-18 | 46.63 | 51.76 | 46.63 | 51.25 | 49.92 | qfq | 16,765,935 | 838,397,827 | 8.93% |
| 2024-10-17 | 45.38 | 48.50 | 45.38 | 47.05 | 45.83 | qfq | 15,430,097 | 733,397,594 | 5.23% |
| 2024-10-16 | 45.28 | 46.29 | 44.66 | 44.71 | 43.55 | qfq | 6,163,545 | 278,902,591 | -2.21% |
| 2024-10-15 | 47.30 | 47.63 | 45.64 | 45.72 | 44.53 | qfq | 6,660,988 | 310,777,086 | -3.54% |
| 2024-10-14 | 47.60 | 47.76 | 45.73 | 47.40 | 46.17 | qfq | 8,070,099 | 377,185,543 | -0.40% |
| 2024-10-11 | 47.34 | 48.87 | 46.01 | 47.59 | 46.36 | qfq | 9,396,551 | 446,469,739 | 0.53% |
| 2024-10-10 | 47.80 | 49.09 | 46.70 | 47.34 | 46.11 | qfq | 8,907,990 | 427,028,882 | -0.71% |
| 2024-10-09 | 50.48 | 50.48 | 46.76 | 47.68 | 46.44 | qfq | 16,065,824 | 778,550,486 | -8.22% |
| 2024-10-08 | 56.33 | 56.33 | 49.87 | 51.95 | 50.60 | qfq | 23,414,759 | 1,232,163,030 | 1.45% |
| 2024-09-30 | 49.10 | 51.40 | 46.88 | 51.21 | 49.88 | qfq | 16,020,231 | 792,720,620 | 9.35% |
| 2024-09-27 | 45.37 | 47.36 | 45.29 | 46.83 | 45.61 | qfq | 8,234,076 | 381,611,751 | 5.28% |
| 2024-09-26 | 41.03 | 44.55 | 40.66 | 44.48 | 43.33 | qfq | 10,041,196 | 427,765,717 | 7.44% |
| 2024-09-25 | 42.68 | 43.44 | 41.38 | 41.40 | 40.33 | qfq | 10,544,428 | 447,099,939 | -2.57% |
| 2024-09-24 | 42.14 | 42.84 | 40.84 | 42.49 | 41.39 | qfq | 7,428,300 | 311,001,677 | 0.83% |
| 2024-09-23 | 41.00 | 42.66 | 40.80 | 42.14 | 41.05 | qfq | 5,592,335 | 235,144,098 | 2.51% |
| 2024-09-20 | 41.22 | 41.39 | 39.81 | 41.11 | 40.04 | qfq | 4,419,971 | 179,270,104 | -0.27% |
| 2024-09-19 | 40.65 | 41.86 | 40.26 | 41.22 | 40.15 | qfq | 4,243,616 | 175,283,555 | 1.53% |
| 2024-09-18 | 40.22 | 41.05 | 39.81 | 40.60 | 39.55 | qfq | 2,896,027 | 117,245,334 | 0.87% |
| 2024-09-13 | 40.88 | 41.41 | 40.25 | 40.25 | 39.21 | qfq | 2,637,109 | 107,511,393 | -2.00% |
| 2024-09-12 | 41.17 | 41.79 | 40.92 | 41.07 | 40.00 | qfq | 3,116,396 | 128,665,397 | -0.75% |
| 2024-09-11 | 40.68 | 41.52 | 40.45 | 41.38 | 40.31 | qfq | 3,441,812 | 141,685,839 | 1.55% |
| 2024-09-10 | 40.87 | 41.70 | 40.40 | 40.75 | 39.69 | qfq | 3,916,560 | 159,411,855 | -0.95% |
| 2024-09-09 | 41.20 | 42.19 | 40.91 | 41.14 | 40.07 | qfq | 5,395,218 | 223,101,871 | -1.65% |
| 2024-09-06 | 42.48 | 43.65 | 41.75 | 41.83 | 40.74 | qfq | 7,871,385 | 336,657,043 | -1.46% |
| 2024-09-05 | 42.12 | 42.61 | 41.70 | 42.45 | 41.35 | qfq | 4,609,680 | 194,457,225 | 0.59% |
| 2024-09-04 | 41.61 | 42.97 | 41.15 | 42.20 | 41.10 | qfq | 7,282,121 | 307,350,761 | 0.48% |
| 2024-09-03 | 40.15 | 42.35 | 39.94 | 42.00 | 40.91 | qfq | 9,793,017 | 405,529,115 | 4.40% |
| 2024-09-02 | 40.99 | 41.27 | 39.53 | 40.23 | 39.19 | qfq | 9,338,341 | 376,811,017 | 0.15% |
| 2024-08-30 | 38.80 | 41.43 | 38.65 | 40.17 | 39.13 | qfq | 8,891,488 | 359,074,792 | 2.58% |
| 2024-08-29 | 37.36 | 39.35 | 36.73 | 39.16 | 38.14 | qfq | 7,024,464 | 269,418,788 | 3.30% |
| 2024-08-28 | 37.88 | 38.05 | 37.50 | 37.91 | 36.93 | qfq | 2,685,809 | 101,475,221 | -0.05% |
| 2024-08-27 | 37.80 | 38.15 | 37.40 | 37.93 | 36.95 | qfq | 3,597,396 | 135,856,754 | -0.71% |
| 2024-08-26 | 37.30 | 39.18 | 37.30 | 38.20 | 37.21 | qfq | 4,979,154 | 190,499,715 | 1.38% |
| 2024-08-23 | 36.36 | 38.47 | 36.25 | 37.68 | 36.70 | qfq | 6,367,340 | 240,311,921 | 2.98% |
| 2024-08-22 | 36.52 | 37.00 | 36.42 | 36.59 | 35.64 | qfq | 2,610,905 | 95,780,365 | -1.29% |
| 2024-08-21 | 36.69 | 37.35 | 36.45 | 37.07 | 36.11 | qfq | 2,705,916 | 100,012,432 | 0.41% |
| 2024-08-20 | 37.70 | 37.79 | 36.86 | 36.92 | 35.96 | qfq | 3,283,200 | 122,070,757 | -2.25% |
| 2024-08-19 | 37.00 | 37.96 | 36.76 | 37.77 | 36.79 | qfq | 4,646,088 | 173,778,560 | 1.94% |
| 2024-08-16 | 37.36 | 37.59 | 37.00 | 37.05 | 36.09 | qfq | 2,946,377 | 109,748,064 | -1.23% |
| 2024-08-15 | 37.59 | 38.10 | 37.19 | 37.51 | 36.54 | qfq | 4,291,296 | 161,269,792 | -1.13% |
| 2024-08-14 | 38.01 | 38.12 | 37.00 | 37.94 | 36.96 | qfq | 4,723,256 | 177,220,881 | -0.42% |
| 2024-08-13 | 38.13 | 38.28 | 37.35 | 38.10 | 37.11 | qfq | 3,699,956 | 139,419,336 | -0.26% |
| 2024-08-12 | 37.77 | 38.76 | 37.49 | 38.20 | 37.21 | qfq | 5,337,531 | 203,960,672 | 1.43% |
| 2024-08-09 | 38.25 | 38.38 | 37.61 | 37.66 | 36.68 | qfq | 3,459,216 | 131,030,575 | -0.61% |
| 2024-08-08 | 38.17 | 38.35 | 37.33 | 37.89 | 36.91 | qfq | 5,909,200 | 223,353,471 | -1.23% |
| 2024-08-07 | 39.10 | 39.67 | 38.29 | 38.36 | 37.36 | qfq | 6,744,874 | 260,857,070 | -1.84% |
| 2024-08-06 | 39.84 | 39.97 | 38.54 | 39.08 | 38.07 | qfq | 4,065,761 | 158,977,798 | 0.44% |
| 2024-08-05 | 39.40 | 41.23 | 38.88 | 38.91 | 37.90 | qfq | 5,998,087 | 239,137,421 | -2.70% |
| 2024-08-02 | 40.20 | 41.41 | 39.88 | 39.99 | 38.95 | qfq | 5,045,090 | 204,000,870 | -1.82% |
| 2024-08-01 | 41.81 | 42.33 | 40.41 | 40.73 | 39.67 | qfq | 8,115,681 | 333,876,585 | -1.04% |
| 2024-07-31 | 38.54 | 41.36 | 38.17 | 41.16 | 40.09 | qfq | 6,948,363 | 280,800,785 | 7.13% |
| 2024-07-30 | 38.77 | 38.85 | 38.02 | 38.42 | 37.42 | qfq | 3,043,740 | 116,725,267 | -1.13% |
| 2024-07-29 | 39.31 | 39.58 | 38.32 | 38.86 | 37.85 | qfq | 5,972,510 | 232,649,399 | -3.33% |
| 2024-07-26 | 38.01 | 40.75 | 38.01 | 40.20 | 39.16 | qfq | 7,680,291 | 305,727,479 | 6.10% |
| 2024-07-25 | 37.92 | 38.65 | 37.70 | 37.89 | 36.91 | qfq | 3,165,604 | 120,819,208 | -0.89% |
| 2024-07-24 | 39.11 | 39.38 | 38.18 | 38.23 | 37.24 | qfq | 4,987,628 | 192,765,485 | -2.50% |
| 2024-07-23 | 40.99 | 41.03 | 39.15 | 39.21 | 38.19 | qfq | 3,997,100 | 159,691,136 | -4.44% |
| 2024-07-22 | 40.71 | 41.66 | 40.60 | 41.03 | 39.97 | qfq | 4,196,657 | 172,825,082 | 0.79% |
| 2024-07-19 | 41.10 | 41.17 | 40.40 | 40.71 | 39.65 | qfq | 4,210,955 | 171,524,681 | -0.83% |
| 2024-07-18 | 41.18 | 41.33 | 40.55 | 41.05 | 39.98 | qfq | 3,111,804 | 127,416,050 | -0.48% |
| 2024-07-17 | 41.54 | 42.06 | 40.91 | 41.25 | 40.18 | qfq | 4,293,355 | 177,875,562 | 0.12% |
| 2024-07-16 | 41.46 | 41.72 | 40.80 | 41.20 | 40.13 | qfq | 5,520,100 | 226,881,143 | -0.89% |
| 2024-07-15 | 42.06 | 42.17 | 41.09 | 41.57 | 40.49 | qfq | 4,486,317 | 187,276,269 | -2.58% |
| 2024-07-12 | 42.55 | 42.90 | 42.22 | 42.67 | 41.56 | qfq | 3,268,155 | 139,069,794 | -0.54% |
| 2024-07-11 | 43.00 | 43.34 | 42.07 | 42.90 | 41.79 | qfq | 5,670,514 | 241,745,949 | 0.99% |
| 2024-07-10 | 42.69 | 43.35 | 42.12 | 42.48 | 41.38 | qfq | 3,387,308 | 144,564,776 | -0.82% |
| 2024-07-09 | 42.89 | 43.02 | 41.77 | 42.83 | 41.72 | qfq | 4,135,111 | 175,448,090 | 0.35% |
| 2024-07-08 | 44.00 | 44.00 | 42.35 | 42.68 | 41.57 | qfq | 4,580,754 | 196,522,723 | -3.24% |
| 2024-07-05 | 44.08 | 44.42 | 43.21 | 44.11 | 42.97 | qfq | 4,942,320 | 216,360,211 | 0.09% |
| 2024-07-04 | 44.76 | 45.59 | 44.07 | 44.07 | 42.93 | qfq | 4,223,176 | 188,680,725 | -1.54% |
| 2024-07-03 | 45.68 | 46.33 | 44.66 | 44.76 | 43.60 | qfq | 4,486,281 | 202,758,952 | -1.39% |
| 2024-07-02 | 45.92 | 45.92 | 44.90 | 45.39 | 44.21 | qfq | 7,689,808 | 348,767,764 | -0.63% |
| 2024-07-01 | 46.96 | 47.44 | 45.25 | 45.68 | 44.49 | qfq | 10,361,695 | 475,933,917 | -3.18% |
| 2024-06-28 | 48.40 | 48.93 | 46.90 | 47.18 | 45.96 | qfq | 8,228,681 | 394,117,660 | -3.54% |
| 2024-06-27 | 48.29 | 49.54 | 47.35 | 48.91 | 47.64 | qfq | 6,195,418 | 299,610,305 | 1.41% |
| 2024-06-26 | 48.37 | 48.75 | 47.33 | 48.23 | 46.98 | qfq | 5,601,341 | 269,354,121 | -1.07% |
| 2024-06-25 | 48.93 | 50.28 | 48.49 | 48.75 | 47.48 | qfq | 6,671,900 | 329,624,840 | -0.35% |
| 2024-06-24 | 48.30 | 50.55 | 47.88 | 48.92 | 47.65 | qfq | 6,527,900 | 321,767,639 | 0.70% |
| 2024-06-21 | 48.04 | 48.93 | 47.71 | 48.58 | 47.32 | qfq | 3,784,280 | 183,335,944 | 0.45% |
| 2024-06-20 | 49.00 | 49.42 | 48.36 | 48.36 | 46.82 | qfq | 3,838,319 | 186,932,602 | -1.77% |
| 2024-06-19 | 49.58 | 49.78 | 48.90 | 49.23 | 47.66 | qfq | 4,342,834 | 213,801,474 | -0.65% |
| 2024-06-18 | 50.15 | 50.59 | 49.00 | 49.55 | 47.97 | qfq | 6,452,990 | 320,042,267 | -1.51% |
| 2024-06-17 | 50.81 | 51.40 | 49.80 | 50.31 | 48.71 | qfq | 8,377,700 | 422,674,193 | -2.41% |
| 2024-06-14 | 49.20 | 51.66 | 49.20 | 51.55 | 49.91 | qfq | 13,150,638 | 670,508,402 | 4.78% |
| 2024-06-13 | 50.20 | 50.39 | 49.09 | 49.20 | 47.63 | qfq | 6,461,690 | 320,979,013 | -1.91% |
| 2024-06-12 | 49.70 | 50.61 | 49.50 | 50.16 | 48.56 | qfq | 5,415,678 | 270,964,383 | 0.93% |
| 2024-06-11 | 49.36 | 50.15 | 48.79 | 49.70 | 48.12 | qfq | 6,749,164 | 334,137,752 | 0.00% |
| 2024-06-07 | 50.83 | 51.15 | 49.33 | 49.70 | 48.12 | qfq | 6,784,746 | 338,498,600 | -2.22% |
| 2024-06-06 | 50.89 | 51.55 | 50.61 | 50.83 | 49.21 | qfq | 5,299,908 | 270,450,708 | -0.08% |
| 2024-06-05 | 52.10 | 52.75 | 50.87 | 50.87 | 49.25 | qfq | 6,980,806 | 359,113,872 | -3.66% |
| 2024-06-04 | 53.08 | 53.58 | 51.51 | 52.80 | 51.12 | qfq | 9,084,760 | 475,171,001 | -0.36% |
| 2024-06-03 | 50.39 | 54.21 | 49.69 | 52.99 | 51.30 | qfq | 12,262,457 | 645,292,792 | 6.21% |
| 2024-05-31 | 50.88 | 51.18 | 49.88 | 49.89 | 48.30 | qfq | 5,622,031 | 283,923,562 | -1.64% |
| 2024-05-30 | 51.50 | 51.89 | 50.50 | 50.72 | 49.10 | qfq | 5,409,789 | 277,078,775 | -2.08% |
| 2024-05-29 | 52.09 | 52.91 | 51.25 | 51.80 | 50.15 | qfq | 5,512,124 | 287,140,545 | -1.82% |
| 2024-05-28 | 52.15 | 53.00 | 51.20 | 52.76 | 51.08 | qfq | 7,470,580 | 388,034,974 | 0.00% |
| 2024-05-27 | 52.20 | 53.69 | 50.88 | 52.76 | 51.08 | qfq | 9,676,560 | 506,742,646 | 1.07% |
| 2024-05-24 | 52.81 | 53.88 | 52.00 | 52.20 | 50.54 | qfq | 7,957,276 | 419,735,274 | -1.71% |
| 2024-05-23 | 51.89 | 53.58 | 51.75 | 53.11 | 51.42 | qfq | 9,872,298 | 521,191,142 | 1.12% |
| 2024-05-22 | 54.03 | 54.46 | 52.00 | 52.52 | 50.85 | qfq | 12,427,171 | 658,499,815 | -2.79% |
| 2024-05-21 | 52.56 | 54.95 | 52.50 | 54.03 | 52.31 | qfq | 14,333,795 | 775,816,283 | 1.87% |
| 2024-05-20 | 53.86 | 54.50 | 52.54 | 53.04 | 51.35 | qfq | 14,013,134 | 746,534,911 | -1.87% |
| 2024-05-17 | 54.00 | 55.60 | 52.60 | 54.05 | 52.33 | qfq | 17,237,288 | 929,779,842 | -2.10% |
| 2024-05-16 | 59.39 | 59.47 | 54.71 | 55.21 | 53.45 | qfq | 20,495,234 | 1,154,040,027 | -8.89% |
| 2024-05-15 | 59.88 | 61.09 | 57.88 | 60.60 | 58.67 | qfq | 15,398,489 | 913,784,557 | 2.54% |
| 2024-05-14 | 60.44 | 61.40 | 58.59 | 59.10 | 57.22 | qfq | 14,807,360 | 883,574,211 | -4.07% |
| 2024-05-13 | 56.80 | 62.85 | 55.71 | 61.61 | 59.65 | qfq | 20,727,341 | 1,224,409,015 | 7.30% |
| 2024-05-10 | 51.60 | 57.42 | 51.20 | 57.42 | 55.59 | qfq | 18,462,501 | 1,010,290,498 | 10.00% |
| 2024-05-09 | 49.20 | 52.54 | 48.60 | 52.20 | 50.54 | qfq | 14,841,032 | 748,104,862 | 5.99% |
| 2024-05-08 | 49.75 | 50.50 | 48.66 | 49.25 | 47.68 | qfq | 8,789,374 | 433,820,663 | -1.24% |
| 2024-05-07 | 51.00 | 51.55 | 49.56 | 49.87 | 48.28 | qfq | 11,117,973 | 559,331,928 | -1.64% |
| 2024-05-06 | 49.55 | 52.28 | 49.54 | 50.70 | 49.08 | qfq | 17,198,394 | 876,012,485 | 2.32% |
| 2024-04-30 | 46.10 | 50.20 | 46.00 | 49.55 | 47.97 | qfq | 19,464,460 | 949,901,913 | 8.47% |
| 2024-04-29 | 44.00 | 45.68 | 44.00 | 45.68 | 44.22 | qfq | 9,127,725 | 414,400,203 | 9.99% |
| 2024-04-26 | 42.20 | 42.50 | 41.42 | 41.53 | 40.21 | qfq | 9,071,650 | 380,591,599 | -2.05% |
| 2024-04-25 | 41.71 | 43.75 | 41.52 | 42.40 | 41.05 | qfq | 9,282,740 | 395,177,678 | 1.44% |
| 2024-04-24 | 41.56 | 41.80 | 40.80 | 41.80 | 40.47 | qfq | 8,662,005 | 358,286,435 | -0.12% |
| 2024-04-23 | 41.00 | 42.29 | 40.88 | 41.85 | 40.52 | qfq | 10,713,050 | 443,995,262 | 1.14% |
| 2024-04-22 | 39.40 | 42.72 | 39.00 | 41.38 | 40.06 | qfq | 18,921,795 | 779,069,455 | 6.54% |
| 2024-04-19 | 34.79 | 38.84 | 34.45 | 38.84 | 37.60 | qfq | 15,023,576 | 552,258,101 | 10.00% |
| 2024-04-18 | 34.16 | 36.16 | 33.81 | 35.31 | 34.18 | qfq | 7,494,121 | 264,623,735 | 3.34% |
| 2024-04-17 | 32.76 | 34.31 | 32.55 | 34.17 | 33.08 | qfq | 4,676,891 | 156,301,260 | 5.40% |
| 2024-04-16 | 33.23 | 33.48 | 32.26 | 32.42 | 31.39 | qfq | 3,963,820 | 129,836,760 | -3.11% |
| 2024-04-15 | 34.00 | 34.56 | 33.02 | 33.46 | 32.39 | qfq | 4,303,247 | 144,849,215 | -2.11% |
| 2024-04-12 | 34.17 | 35.44 | 34.12 | 34.18 | 33.09 | qfq | 4,974,360 | 173,059,517 | 0.03% |
| 2024-04-11 | 33.48 | 34.60 | 33.11 | 34.17 | 33.08 | qfq | 3,666,911 | 124,740,828 | 1.49% |
| 2024-04-10 | 34.11 | 34.19 | 33.36 | 33.67 | 32.60 | qfq | 3,448,748 | 116,002,318 | -1.29% |
| 2024-04-09 | 32.70 | 34.21 | 32.70 | 34.11 | 33.02 | qfq | 4,597,649 | 154,038,516 | 4.12% |
| 2024-04-08 | 33.99 | 33.99 | 32.75 | 32.76 | 31.72 | qfq | 5,016,934 | 166,043,750 | -3.62% |
| 2024-04-03 | 35.05 | 35.39 | 33.95 | 33.99 | 32.91 | qfq | 5,515,360 | 189,459,405 | -3.57% |
| 2024-04-02 | 36.50 | 36.50 | 35.11 | 35.25 | 34.13 | qfq | 4,301,276 | 153,110,545 | -3.21% |
| 2024-04-01 | 35.83 | 36.68 | 35.83 | 36.42 | 35.26 | qfq | 3,498,326 | 127,270,017 | 2.19% |
| 2024-03-29 | 35.61 | 35.89 | 35.30 | 35.64 | 34.50 | qfq | 2,538,195 | 90,465,552 | 0.20% |
| 2024-03-28 | 35.00 | 36.07 | 34.93 | 35.57 | 34.44 | qfq | 3,340,548 | 118,691,119 | 1.51% |
| 2024-03-27 | 36.46 | 36.47 | 35.00 | 35.04 | 33.92 | qfq | 3,553,365 | 127,088,965 | -3.95% |
| 2024-03-26 | 36.03 | 36.67 | 35.76 | 36.48 | 35.32 | qfq | 4,001,993 | 145,033,593 | 1.33% |
| 2024-03-25 | 36.33 | 37.27 | 35.82 | 36.00 | 34.85 | qfq | 4,804,101 | 175,205,977 | -1.23% |
| 2024-03-22 | 37.15 | 37.47 | 36.45 | 36.45 | 35.29 | qfq | 4,081,054 | 150,134,136 | -2.93% |
| 2024-03-21 | 37.84 | 37.98 | 36.93 | 37.55 | 36.35 | qfq | 5,054,618 | 188,980,518 | -0.79% |
| 2024-03-20 | 38.30 | 38.42 | 37.45 | 37.85 | 36.64 | qfq | 4,762,694 | 179,900,533 | -0.73% |
| 2024-03-19 | 38.60 | 38.60 | 38.12 | 38.13 | 36.91 | qfq | 4,831,050 | 185,060,978 | -1.55% |
| 2024-03-18 | 39.70 | 39.93 | 38.22 | 38.73 | 37.50 | qfq | 7,379,624 | 285,245,542 | -2.34% |
| 2024-03-15 | 39.70 | 40.08 | 39.10 | 39.66 | 38.40 | qfq | 3,450,027 | 136,250,220 | -0.35% |
| 2024-03-14 | 39.82 | 40.84 | 39.52 | 39.80 | 38.53 | qfq | 4,592,961 | 184,119,532 | -0.50% |
| 2024-03-13 | 40.05 | 40.37 | 39.27 | 40.00 | 38.72 | qfq | 4,792,095 | 191,293,339 | -0.12% |
| 2024-03-12 | 38.74 | 40.22 | 38.18 | 40.05 | 38.77 | qfq | 6,895,680 | 271,850,953 | 3.89% |
| 2024-03-11 | 37.79 | 38.56 | 37.60 | 38.55 | 37.32 | qfq | 4,029,009 | 153,698,339 | 2.25% |
| 2024-03-08 | 37.89 | 38.39 | 37.35 | 37.70 | 36.50 | qfq | 3,977,202 | 149,809,048 | -0.48% |
| 2024-03-07 | 39.26 | 39.50 | 37.87 | 37.88 | 36.67 | qfq | 5,585,349 | 216,015,761 | -2.65% |
| 2024-03-06 | 38.16 | 39.40 | 37.90 | 38.91 | 37.67 | qfq | 5,818,482 | 225,805,101 | 1.35% |
| 2024-03-05 | 38.43 | 38.89 | 38.18 | 38.39 | 37.17 | qfq | 4,975,305 | 191,686,085 | -1.34% |
| 2024-03-04 | 39.29 | 39.78 | 38.42 | 38.91 | 37.67 | qfq | 6,327,107 | 246,849,976 | -0.38% |
| 2024-03-01 | 37.40 | 39.18 | 37.40 | 39.06 | 37.81 | qfq | 8,703,396 | 336,217,342 | 4.63% |
| 2024-02-29 | 35.30 | 37.33 | 35.30 | 37.33 | 36.14 | qfq | 5,060,726 | 186,230,058 | 3.98% |
| 2024-02-28 | 37.42 | 38.70 | 35.90 | 35.90 | 34.76 | qfq | 9,525,242 | 354,978,471 | -4.11% |
| 2024-02-27 | 37.14 | 37.48 | 36.72 | 37.44 | 36.25 | qfq | 6,624,817 | 245,619,654 | 0.24% |
| 2024-02-26 | 36.63 | 38.05 | 36.28 | 37.35 | 36.16 | qfq | 8,400,577 | 313,171,971 | 3.81% |
| 2024-02-23 | 35.53 | 36.19 | 35.25 | 35.98 | 34.83 | qfq | 5,180,115 | 185,351,539 | 1.44% |
| 2024-02-22 | 35.39 | 35.68 | 34.95 | 35.47 | 34.34 | qfq | 3,877,100 | 136,948,009 | 0.25% |
| 2024-02-21 | 33.96 | 36.32 | 33.83 | 35.38 | 34.25 | qfq | 5,607,792 | 198,188,595 | 3.78% |
| 2024-02-20 | 33.37 | 34.40 | 33.06 | 34.09 | 33.00 | qfq | 4,499,253 | 152,058,750 | 1.55% |
| 2024-02-19 | 33.51 | 34.20 | 32.97 | 33.57 | 32.50 | qfq | 7,251,379 | 242,366,737 | 1.73% |
| 2024-02-08 | 32.58 | 33.20 | 31.86 | 33.00 | 31.95 | qfq | 8,151,537 | 266,525,041 | 1.69% |
| 2024-02-07 | 30.82 | 33.57 | 30.65 | 32.45 | 31.42 | qfq | 10,735,219 | 348,298,526 | 5.60% |
| 2024-02-06 | 28.52 | 30.88 | 27.76 | 30.73 | 29.75 | qfq | 7,546,830 | 222,875,109 | 7.75% |
| 2024-02-05 | 30.24 | 30.39 | 27.80 | 28.52 | 27.61 | qfq | 6,855,774 | 198,326,788 | -5.72% |
| 2024-02-02 | 31.61 | 31.88 | 29.15 | 30.25 | 29.29 | qfq | 6,494,361 | 197,935,666 | -4.27% |
| 2024-02-01 | 31.95 | 32.33 | 31.26 | 31.60 | 30.59 | qfq | 4,907,732 | 155,739,148 | -1.16% |
| 2024-01-31 | 33.16 | 33.75 | 31.91 | 31.97 | 30.95 | qfq | 5,526,252 | 180,167,523 | -5.41% |
| 2024-01-30 | 35.15 | 35.24 | 33.80 | 33.80 | 32.72 | qfq | 4,889,730 | 168,639,277 | -4.63% |
| 2024-01-29 | 36.74 | 37.03 | 35.42 | 35.44 | 34.31 | qfq | 4,295,159 | 154,385,094 | -3.54% |
| 2024-01-26 | 37.30 | 38.08 | 36.35 | 36.74 | 35.57 | qfq | 4,752,183 | 176,125,665 | -2.05% |
| 2024-01-25 | 37.04 | 37.63 | 36.61 | 37.51 | 36.31 | qfq | 4,283,824 | 159,382,455 | 1.32% |
| 2024-01-24 | 37.09 | 37.45 | 35.90 | 37.02 | 35.84 | qfq | 4,322,483 | 158,157,893 | 0.79% |
| 2024-01-23 | 35.64 | 37.03 | 35.54 | 36.73 | 35.56 | qfq | 4,365,650 | 159,288,147 | 2.17% |
| 2024-01-22 | 38.20 | 38.20 | 35.70 | 35.95 | 34.80 | qfq | 5,375,942 | 198,454,989 | -5.99% |
| 2024-01-19 | 37.91 | 38.90 | 37.82 | 38.24 | 37.02 | qfq | 3,693,373 | 141,827,706 | 0.21% |
| 2024-01-18 | 37.49 | 38.26 | 36.84 | 38.16 | 36.94 | qfq | 5,299,416 | 199,335,630 | 0.21% |
| 2024-01-17 | 39.00 | 39.18 | 38.08 | 38.08 | 36.87 | qfq | 3,598,026 | 139,165,638 | -2.83% |
| 2024-01-16 | 38.71 | 39.46 | 38.40 | 39.19 | 37.94 | qfq | 4,119,524 | 160,365,613 | 0.93% |
| 2024-01-15 | 38.88 | 39.25 | 38.35 | 38.83 | 37.59 | qfq | 3,156,409 | 122,423,726 | -0.77% |
| 2024-01-12 | 39.36 | 39.97 | 38.85 | 39.13 | 37.88 | qfq | 3,978,025 | 156,539,453 | -1.31% |
| 2024-01-11 | 38.58 | 39.88 | 38.24 | 39.65 | 38.39 | qfq | 4,701,109 | 183,777,431 | 2.19% |
| 2024-01-10 | 38.18 | 39.55 | 37.94 | 38.80 | 37.56 | qfq | 4,472,520 | 173,672,789 | 0.54% |
| 2024-01-09 | 37.86 | 39.58 | 37.84 | 38.59 | 37.36 | qfq | 4,811,284 | 185,992,469 | 2.17% |
| 2024-01-08 | 39.08 | 39.08 | 37.74 | 37.77 | 36.57 | qfq | 3,894,547 | 148,740,052 | -2.90% |
| 2024-01-05 | 38.71 | 39.92 | 38.50 | 38.90 | 37.66 | qfq | 5,747,822 | 225,934,628 | 0.26% |
| 2024-01-04 | 40.00 | 40.10 | 38.38 | 38.80 | 37.56 | qfq | 6,391,467 | 249,119,077 | -3.31% |
| 2024-01-03 | 40.55 | 40.63 | 39.64 | 40.13 | 38.85 | qfq | 4,136,951 | 165,819,997 | -1.25% |
| 2024-01-02 | 41.50 | 41.61 | 40.61 | 40.64 | 39.34 | qfq | 3,356,990 | 137,267,996 | -1.93% |
| 2023-12-29 | 41.20 | 41.83 | 41.01 | 41.44 | 40.12 | qfq | 4,932,051 | 204,592,578 | 0.58% |
| 2023-12-28 | 38.43 | 41.52 | 38.38 | 41.20 | 39.89 | qfq | 8,780,333 | 354,605,279 | 6.82% |
| 2023-12-27 | 38.90 | 39.14 | 38.21 | 38.57 | 37.34 | qfq | 3,759,124 | 144,744,800 | -1.33% |
| 2023-12-26 | 39.00 | 39.38 | 38.55 | 39.09 | 37.84 | qfq | 3,624,255 | 141,322,050 | 0.41% |
| 2023-12-25 | 38.44 | 39.37 | 38.00 | 38.93 | 37.69 | qfq | 4,169,328 | 162,225,578 | 1.30% |
| 2023-12-22 | 38.33 | 39.20 | 37.90 | 38.43 | 37.20 | qfq | 5,572,587 | 214,684,847 | -0.39% |
| 2023-12-21 | 37.67 | 38.80 | 37.33 | 38.58 | 37.35 | qfq | 5,098,978 | 195,070,367 | 2.33% |
| 2023-12-20 | 38.52 | 38.52 | 37.63 | 37.70 | 36.50 | qfq | 2,433,550 | 92,402,464 | -1.57% |
| 2023-12-19 | 37.85 | 38.71 | 37.73 | 38.30 | 37.08 | qfq | 2,314,751 | 88,368,190 | 0.87% |
| 2023-12-18 | 38.33 | 38.80 | 37.87 | 37.97 | 36.76 | qfq | 2,899,572 | 110,984,807 | -1.48% |
| 2023-12-15 | 39.23 | 39.60 | 38.50 | 38.54 | 37.31 | qfq | 4,001,085 | 156,039,871 | -0.75% |
| 2023-12-14 | 39.44 | 40.23 | 38.72 | 38.83 | 37.59 | qfq | 3,932,926 | 154,880,334 | -1.02% |
| 2023-12-13 | 40.14 | 40.23 | 39.23 | 39.23 | 37.98 | qfq | 2,879,648 | 114,175,138 | -2.56% |
| 2023-12-12 | 40.41 | 40.58 | 39.96 | 40.26 | 38.98 | qfq | 2,837,937 | 114,258,667 | -0.40% |
| 2023-12-11 | 39.85 | 40.64 | 39.00 | 40.42 | 39.13 | qfq | 3,613,367 | 143,799,332 | 1.13% |
| 2023-12-08 | 40.33 | 40.57 | 39.88 | 39.97 | 38.70 | qfq | 3,283,881 | 132,093,645 | -0.84% |
| 2023-12-07 | 40.71 | 40.79 | 39.80 | 40.31 | 39.02 | qfq | 4,559,494 | 183,550,113 | -1.18% |
| 2023-12-06 | 40.00 | 41.44 | 40.00 | 40.79 | 39.49 | qfq | 3,854,923 | 157,119,581 | 0.94% |
| 2023-12-05 | 41.58 | 41.58 | 40.39 | 40.41 | 39.12 | qfq | 4,099,181 | 168,171,628 | -2.98% |
| 2023-12-04 | 42.50 | 42.65 | 41.60 | 41.65 | 40.32 | qfq | 3,316,696 | 139,378,907 | -1.65% |
| 2023-12-01 | 42.73 | 42.80 | 41.58 | 42.35 | 41.00 | qfq | 4,370,900 | 183,938,792 | -0.89% |
| 2023-11-30 | 43.45 | 43.68 | 42.66 | 42.73 | 41.37 | qfq | 2,715,456 | 116,650,803 | -1.54% |
| 2023-11-29 | 43.84 | 44.00 | 43.22 | 43.40 | 42.02 | qfq | 2,655,930 | 115,616,814 | -1.18% |
| 2023-11-28 | 44.17 | 44.35 | 43.63 | 43.92 | 42.52 | qfq | 2,795,285 | 122,735,491 | -0.45% |
| 2023-11-27 | 44.32 | 44.53 | 43.76 | 44.12 | 42.71 | qfq | 3,303,308 | 145,604,026 | -0.92% |
| 2023-11-24 | 45.03 | 45.20 | 44.32 | 44.53 | 43.11 | qfq | 2,843,100 | 127,024,601 | -1.42% |
| 2023-11-23 | 44.84 | 45.27 | 44.51 | 45.17 | 43.73 | qfq | 2,751,060 | 123,485,125 | 0.58% |
| 2023-11-22 | 46.32 | 46.32 | 44.90 | 44.91 | 43.48 | qfq | 4,328,440 | 196,265,240 | -3.04% |
| 2023-11-21 | 46.25 | 47.06 | 45.91 | 46.32 | 44.84 | qfq | 4,503,751 | 209,576,120 | 0.32% |
| 2023-11-20 | 45.58 | 46.58 | 45.10 | 46.17 | 44.70 | qfq | 4,962,435 | 227,972,909 | 1.81% |
| 2023-11-17 | 45.40 | 45.87 | 45.00 | 45.35 | 43.90 | qfq | 3,643,949 | 165,440,473 | -0.31% |
| 2023-11-16 | 46.00 | 46.33 | 45.48 | 45.49 | 44.04 | qfq | 3,510,494 | 160,783,581 | -1.34% |
| 2023-11-15 | 46.33 | 46.78 | 45.97 | 46.11 | 44.64 | qfq | 3,973,900 | 184,362,222 | 0.26% |
| 2023-11-14 | 45.90 | 46.48 | 45.68 | 45.99 | 44.52 | qfq | 4,005,412 | 184,297,468 | 0.11% |
| 2023-11-13 | 46.25 | 46.88 | 45.68 | 45.94 | 44.48 | qfq | 4,688,521 | 216,745,563 | -0.71% |
| 2023-11-10 | 46.05 | 46.68 | 45.67 | 46.27 | 44.79 | qfq | 3,604,741 | 166,323,234 | -0.11% |
| 2023-11-09 | 46.41 | 47.10 | 46.15 | 46.32 | 44.84 | qfq | 4,687,141 | 218,261,840 | -0.39% |
| 2023-11-08 | 46.38 | 46.97 | 46.02 | 46.50 | 45.02 | qfq | 4,857,941 | 225,776,215 | 0.19% |
| 2023-11-07 | 45.60 | 46.52 | 45.23 | 46.41 | 44.93 | qfq | 5,870,205 | 269,885,735 | 1.31% |
| 2023-11-06 | 44.68 | 46.09 | 44.27 | 45.81 | 44.35 | qfq | 8,368,703 | 378,568,685 | 3.36% |
| 2023-11-03 | 42.49 | 44.58 | 42.46 | 44.32 | 42.91 | qfq | 9,152,650 | 400,856,022 | 5.30% |
| 2023-11-02 | 43.08 | 43.56 | 42.09 | 42.09 | 40.75 | qfq | 4,740,304 | 202,709,423 | -2.12% |
| 2023-11-01 | 43.28 | 43.67 | 42.82 | 43.00 | 41.63 | qfq | 4,103,216 | 177,276,286 | -0.37% |
| 2023-10-31 | 43.40 | 43.50 | 42.48 | 43.16 | 41.78 | qfq | 6,196,924 | 266,233,941 | -1.05% |
| 2023-10-30 | 43.17 | 43.77 | 42.70 | 43.62 | 42.23 | qfq | 8,489,256 | 367,171,598 | -1.76% |
| 2023-10-27 | 42.79 | 44.88 | 42.66 | 44.40 | 42.98 | qfq | 5,978,201 | 262,782,447 | 3.74% |
| 2023-10-26 | 43.11 | 43.49 | 42.36 | 42.80 | 41.44 | qfq | 6,132,097 | 262,316,347 | -1.72% |
| 2023-10-25 | 44.51 | 44.90 | 43.55 | 43.55 | 42.16 | qfq | 4,651,107 | 205,538,261 | -1.27% |
| 2023-10-24 | 43.85 | 44.30 | 43.42 | 44.11 | 42.70 | qfq | 3,737,932 | 164,263,852 | 1.38% |
| 2023-10-23 | 44.51 | 44.51 | 43.36 | 43.51 | 42.12 | qfq | 3,328,591 | 145,882,450 | -2.31% |
| 2023-10-20 | 44.50 | 45.36 | 44.40 | 44.54 | 43.12 | qfq | 3,976,879 | 178,212,957 | -0.34% |
| 2023-10-19 | 45.30 | 45.77 | 44.60 | 44.69 | 43.27 | qfq | 4,673,800 | 210,379,405 | -1.93% |
| 2023-10-18 | 46.57 | 46.60 | 45.47 | 45.57 | 44.12 | qfq | 4,121,550 | 188,572,423 | -2.42% |
| 2023-10-17 | 46.79 | 47.08 | 46.41 | 46.70 | 45.21 | qfq | 3,444,864 | 160,670,315 | 0.19% |
| 2023-10-16 | 48.09 | 48.09 | 46.52 | 46.61 | 45.12 | qfq | 5,341,878 | 251,281,231 | -3.02% |
| 2023-10-13 | 48.50 | 48.56 | 47.75 | 48.06 | 46.53 | qfq | 4,474,347 | 215,173,320 | -1.50% |
| 2023-10-12 | 48.30 | 49.13 | 48.06 | 48.79 | 47.23 | qfq | 3,836,560 | 186,640,881 | 1.29% |
| 2023-10-11 | 48.03 | 48.77 | 47.90 | 48.17 | 46.63 | qfq | 3,408,326 | 164,822,345 | 0.61% |
| 2023-10-10 | 48.26 | 48.91 | 47.85 | 47.88 | 46.35 | qfq | 4,151,618 | 200,593,392 | -0.60% |
| 2023-10-09 | 48.49 | 48.95 | 48.06 | 48.17 | 46.63 | qfq | 3,433,932 | 166,381,341 | -0.68% |
| 2023-09-28 | 48.93 | 49.20 | 48.40 | 48.50 | 46.95 | qfq | 3,610,547 | 175,733,008 | -0.86% |
| 2023-09-27 | 48.31 | 49.66 | 48.31 | 48.92 | 47.36 | qfq | 4,209,175 | 206,464,679 | 1.01% |
| 2023-09-26 | 48.68 | 49.28 | 48.35 | 48.43 | 46.89 | qfq | 3,445,433 | 167,982,230 | -0.49% |
| 2023-09-25 | 49.25 | 49.96 | 48.45 | 48.67 | 47.12 | qfq | 3,648,941 | 178,267,086 | -1.38% |
| 2023-09-22 | 47.96 | 49.35 | 47.93 | 49.35 | 47.78 | qfq | 4,918,012 | 239,813,128 | 2.47% |
| 2023-09-21 | 48.50 | 48.83 | 48.10 | 48.16 | 46.62 | qfq | 3,744,805 | 181,169,255 | -1.07% |
| 2023-09-20 | 49.37 | 49.38 | 48.51 | 48.68 | 47.13 | qfq | 4,494,679 | 219,713,852 | -1.26% |
| 2023-09-19 | 49.92 | 50.19 | 49.01 | 49.30 | 47.73 | qfq | 4,073,637 | 201,186,726 | -1.52% |
| 2023-09-18 | 50.20 | 51.48 | 49.72 | 50.06 | 48.46 | qfq | 7,189,635 | 363,672,334 | -0.52% |
| 2023-09-15 | 50.47 | 50.60 | 49.72 | 50.32 | 48.72 | qfq | 6,152,251 | 308,405,610 | -0.26% |
| 2023-09-14 | 51.72 | 51.74 | 50.16 | 50.45 | 48.84 | qfq | 5,104,225 | 258,393,767 | -2.23% |
| 2023-09-13 | 52.27 | 52.45 | 51.03 | 51.60 | 49.95 | qfq | 4,582,703 | 236,479,629 | -1.71% |
| 2023-09-12 | 52.35 | 53.09 | 52.00 | 52.50 | 50.83 | qfq | 3,042,813 | 159,733,069 | -0.04% |
| 2023-09-11 | 52.42 | 52.86 | 51.83 | 52.52 | 50.85 | qfq | 3,576,154 | 187,320,374 | 0.40% |
| 2023-09-08 | 52.56 | 52.90 | 52.14 | 52.31 | 50.64 | qfq | 2,526,574 | 132,341,062 | -1.30% |
| 2023-09-07 | 53.40 | 53.59 | 52.77 | 53.00 | 51.31 | qfq | 4,886,437 | 259,118,441 | -1.08% |
| 2023-09-06 | 54.00 | 54.00 | 53.08 | 53.58 | 51.87 | qfq | 4,228,063 | 225,958,095 | -1.27% |
| 2023-09-05 | 54.09 | 54.39 | 53.72 | 54.27 | 52.54 | qfq | 4,989,253 | 269,668,944 | 0.15% |
| 2023-09-04 | 53.15 | 54.29 | 52.98 | 54.19 | 52.46 | qfq | 8,126,263 | 437,013,906 | 1.98% |
| 2023-09-01 | 53.14 | 53.76 | 52.94 | 53.14 | 51.45 | qfq | 6,545,167 | 348,453,785 | 0.21% |
| 2023-08-31 | 54.86 | 54.95 | 52.90 | 53.03 | 51.34 | qfq | 11,144,969 | 596,527,574 | -2.77% |
| 2023-08-30 | 54.37 | 55.32 | 53.89 | 54.54 | 52.80 | qfq | 12,173,535 | 663,695,709 | -0.78% |
| 2023-08-29 | 56.43 | 57.00 | 54.23 | 54.97 | 53.22 | qfq | 26,850,333 | 1,471,960,448 | -8.78% |
| 2023-08-28 | 63.67 | 65.63 | 60.26 | 60.26 | 58.34 | qfq | 7,352,650 | 451,600,642 | -10.01% |
| 2023-08-25 | 68.00 | 69.10 | 66.72 | 66.96 | 64.83 | qfq | 1,509,500 | 101,646,191 | -2.15% |
| 2023-08-24 | 68.44 | 70.07 | 68.19 | 68.43 | 66.25 | qfq | 1,572,839 | 108,440,282 | 0.16% |
| 2023-08-23 | 69.57 | 69.80 | 68.19 | 68.32 | 66.14 | qfq | 1,715,528 | 118,088,845 | -2.13% |
| 2023-08-22 | 70.30 | 70.61 | 67.31 | 69.81 | 67.58 | qfq | 2,494,089 | 171,566,041 | 0.30% |
| 2023-08-21 | 72.00 | 72.49 | 69.50 | 69.60 | 67.38 | qfq | 1,896,854 | 134,190,674 | -3.33% |
| 2023-08-18 | 73.00 | 74.08 | 71.80 | 72.00 | 69.70 | qfq | 1,366,552 | 99,721,549 | -1.04% |
| 2023-08-17 | 70.61 | 73.17 | 70.56 | 72.76 | 70.44 | qfq | 1,605,721 | 116,260,694 | 2.19% |
| 2023-08-16 | 72.09 | 72.64 | 71.00 | 71.20 | 68.93 | qfq | 1,186,686 | 85,094,917 | -1.23% |
| 2023-08-15 | 73.13 | 74.00 | 71.40 | 72.09 | 69.79 | qfq | 1,557,661 | 112,325,122 | -1.86% |
| 2023-08-14 | 73.10 | 73.78 | 72.41 | 73.46 | 71.12 | qfq | 1,339,646 | 98,004,122 | -1.24% |
| 2023-08-11 | 75.57 | 76.18 | 74.30 | 74.38 | 72.01 | qfq | 1,377,022 | 103,204,400 | -2.16% |
| 2023-08-10 | 76.24 | 76.24 | 74.30 | 76.02 | 73.60 | qfq | 1,689,900 | 127,164,405 | 0.18% |
| 2023-08-09 | 77.31 | 77.39 | 75.32 | 75.88 | 73.46 | qfq | 1,513,152 | 114,974,332 | -0.88% |
| 2023-08-08 | 78.40 | 78.40 | 76.00 | 76.55 | 74.11 | qfq | 1,579,100 | 121,156,148 | -1.53% |
| 2023-08-07 | 79.35 | 79.49 | 77.25 | 77.74 | 75.26 | qfq | 2,085,981 | 162,872,936 | -2.37% |
| 2023-08-04 | 79.02 | 79.89 | 78.60 | 79.63 | 77.09 | qfq | 2,478,646 | 196,686,674 | 1.57% |
| 2023-08-03 | 78.23 | 78.40 | 76.50 | 78.40 | 75.90 | qfq | 1,990,620 | 154,084,407 | 0.22% |
| 2023-08-02 | 78.20 | 79.31 | 77.90 | 78.23 | 75.74 | qfq | 1,923,368 | 150,944,044 | -0.05% |
| 2023-08-01 | 78.74 | 78.80 | 77.80 | 78.27 | 75.77 | qfq | 2,139,791 | 167,217,601 | -0.97% |
| 2023-07-31 | 77.31 | 79.30 | 76.68 | 79.04 | 76.52 | qfq | 4,856,168 | 379,374,708 | 2.36% |
| 2023-07-28 | 73.26 | 77.94 | 73.11 | 77.22 | 74.76 | qfq | 4,692,150 | 358,242,447 | 4.83% |
| 2023-07-27 | 73.79 | 75.00 | 73.21 | 73.66 | 71.31 | qfq | 2,303,998 | 171,262,713 | 0.61% |
| 2023-07-26 | 74.35 | 74.98 | 73.06 | 73.21 | 70.88 | qfq | 1,705,091 | 125,587,393 | -1.49% |
| 2023-07-25 | 71.50 | 74.50 | 71.10 | 74.32 | 71.95 | qfq | 4,164,077 | 306,596,288 | 5.60% |
| 2023-07-24 | 71.47 | 72.06 | 70.05 | 70.38 | 68.14 | qfq | 2,605,856 | 184,260,423 | -1.47% |
| 2023-07-21 | 73.50 | 73.92 | 71.15 | 71.43 | 69.15 | qfq | 2,765,255 | 199,931,336 | -3.05% |
| 2023-07-20 | 75.06 | 75.82 | 73.51 | 73.68 | 71.33 | qfq | 1,629,344 | 121,375,536 | -1.83% |
| 2023-07-19 | 73.61 | 75.76 | 73.00 | 75.05 | 72.66 | qfq | 3,062,628 | 229,099,710 | 1.90% |
| 2023-07-18 | 73.38 | 74.30 | 73.00 | 73.65 | 71.30 | qfq | 1,387,703 | 102,024,554 | 0.07% |
| 2023-07-17 | 73.06 | 74.48 | 72.61 | 73.60 | 71.25 | qfq | 1,816,097 | 133,457,379 | 0.75% |