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
派克新材605123.SH
最近收盘价73.732026-07-17
最近交易日2026-07-17
成交量（股）2,542,076
成交额（元）192,397,578
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-04-23 | 2026-04-29 | cash_dividend | 0.28 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-14 | 2025-10-21 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-04 | 2025-06-10 | cash_dividend | 0.258 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-15 | 2024-10-21 | cash_dividend | 0.52 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-28 | 2024-06-03 | cash_dividend | 1.28 | — | — | — | 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 | 77.85 | 78.45 | 73.30 | 73.73 | 73.73 | qfq | 2,542,076 | 192,397,578 | -6.02% |
| 2026-07-16 | 78.56 | 79.86 | 77.20 | 78.45 | 78.45 | qfq | 1,653,430 | 130,108,597 | -0.82% |
| 2026-07-15 | 79.98 | 81.50 | 79.00 | 79.10 | 79.10 | qfq | 2,223,903 | 177,929,843 | -1.49% |
| 2026-07-14 | 83.53 | 83.99 | 78.01 | 80.30 | 80.30 | qfq | 3,841,572 | 306,332,381 | -5.38% |
| 2026-07-13 | 93.30 | 94.00 | 84.87 | 84.87 | 84.87 | qfq | 4,144,660 | 358,663,930 | -10.00% |
| 2026-07-10 | 91.00 | 99.73 | 90.10 | 94.30 | 94.30 | qfq | 5,316,717 | 508,122,608 | 3.63% |
| 2026-07-09 | 89.20 | 91.40 | 85.51 | 91.00 | 91.00 | qfq | 3,048,884 | 269,359,203 | 1.68% |
| 2026-07-08 | 92.50 | 95.56 | 89.35 | 89.50 | 89.50 | qfq | 3,003,546 | 276,189,486 | -3.56% |
| 2026-07-07 | 98.75 | 100.38 | 92.75 | 92.80 | 92.80 | qfq | 3,039,745 | 290,637,758 | -6.49% |
| 2026-07-06 | 104.00 | 106.50 | 99.01 | 99.24 | 99.24 | qfq | 3,490,501 | 353,402,076 | -3.09% |
| 2026-07-03 | 96.00 | 104.15 | 96.00 | 102.40 | 102.40 | qfq | 5,001,485 | 507,086,906 | 7.11% |
| 2026-07-02 | 97.98 | 99.19 | 95.40 | 95.60 | 95.60 | qfq | 2,549,893 | 248,065,889 | -3.63% |
| 2026-07-01 | 96.75 | 100.58 | 96.09 | 99.20 | 99.20 | qfq | 3,663,842 | 362,613,721 | 2.26% |
| 2026-06-30 | 94.78 | 97.83 | 93.14 | 97.01 | 97.01 | qfq | 2,952,948 | 284,507,817 | 3.87% |
| 2026-06-29 | 94.58 | 95.23 | 92.05 | 93.40 | 93.40 | qfq | 2,862,409 | 266,942,802 | -1.74% |
| 2026-06-26 | 94.50 | 96.88 | 92.16 | 95.05 | 95.05 | qfq | 3,296,492 | 313,043,011 | -0.33% |
| 2026-06-25 | 97.20 | 98.87 | 94.36 | 95.36 | 95.36 | qfq | 3,283,700 | 314,642,793 | -2.91% |
| 2026-06-24 | 98.00 | 99.40 | 95.65 | 98.22 | 98.22 | qfq | 2,934,146 | 286,475,799 | -1.57% |
| 2026-06-23 | 98.19 | 100.85 | 96.80 | 99.79 | 99.79 | qfq | 3,720,317 | 368,227,910 | 0.70% |
| 2026-06-22 | 104.71 | 105.79 | 98.00 | 99.10 | 99.10 | qfq | 4,573,922 | 457,976,264 | -5.54% |
| 2026-06-18 | 102.30 | 106.69 | 100.17 | 104.91 | 104.91 | qfq | 4,488,509 | 466,927,138 | 1.65% |
| 2026-06-17 | 98.23 | 105.40 | 97.00 | 103.21 | 103.21 | qfq | 4,704,806 | 482,490,405 | 5.35% |
| 2026-06-16 | 98.88 | 99.88 | 96.88 | 97.97 | 97.97 | qfq | 4,400,191 | 432,694,748 | 1.70% |
| 2026-06-15 | 97.69 | 97.69 | 93.59 | 96.33 | 96.33 | qfq | 4,437,996 | 427,462,349 | -2.20% |
| 2026-06-12 | 96.01 | 101.88 | 95.07 | 98.50 | 98.50 | qfq | 4,292,770 | 424,388,056 | 4.23% |
| 2026-06-11 | 93.51 | 96.50 | 91.95 | 94.50 | 94.50 | qfq | 3,336,449 | 312,763,567 | -0.23% |
| 2026-06-10 | 95.00 | 97.90 | 93.20 | 94.72 | 94.72 | qfq | 3,159,482 | 299,668,302 | -1.24% |
| 2026-06-09 | 98.00 | 98.50 | 94.10 | 95.91 | 95.91 | qfq | 3,946,170 | 376,930,929 | -2.11% |
| 2026-06-08 | 101.00 | 104.80 | 97.90 | 97.98 | 97.98 | qfq | 4,879,906 | 490,151,963 | -5.77% |
| 2026-06-05 | 101.99 | 105.50 | 99.40 | 103.98 | 103.98 | qfq | 5,428,797 | 558,391,630 | 4.64% |
| 2026-06-04 | 97.00 | 100.50 | 96.78 | 99.37 | 99.37 | qfq | 2,939,529 | 290,521,615 | 1.05% |
| 2026-06-03 | 97.80 | 101.80 | 97.16 | 98.34 | 98.34 | qfq | 3,342,266 | 331,264,087 | 0.58% |
| 2026-06-02 | 99.63 | 100.15 | 95.35 | 97.77 | 97.77 | qfq | 3,205,665 | 313,190,272 | -1.40% |
| 2026-06-01 | 99.01 | 101.50 | 98.74 | 99.16 | 99.16 | qfq | 3,251,284 | 325,570,330 | -0.83% |
| 2026-05-29 | 108.50 | 108.82 | 99.60 | 99.99 | 99.99 | qfq | 5,745,282 | 592,794,937 | -8.63% |
| 2026-05-28 | 112.21 | 112.86 | 106.81 | 109.44 | 109.44 | qfq | 4,654,011 | 510,693,253 | -0.66% |
| 2026-05-27 | 115.88 | 116.99 | 108.00 | 110.17 | 110.17 | qfq | 5,952,829 | 664,276,393 | -3.16% |
| 2026-05-26 | 117.29 | 117.32 | 112.05 | 113.77 | 113.77 | qfq | 6,036,177 | 686,563,102 | -4.99% |
| 2026-05-25 | 121.20 | 123.86 | 117.38 | 119.75 | 119.75 | qfq | 6,893,448 | 829,784,381 | -0.69% |
| 2026-05-22 | 118.12 | 120.75 | 114.50 | 120.58 | 120.58 | qfq | 6,109,114 | 725,662,143 | 2.09% |
| 2026-05-21 | 120.29 | 124.99 | 117.59 | 118.11 | 118.11 | qfq | 7,749,853 | 939,176,912 | -0.29% |
| 2026-05-20 | 120.24 | 120.70 | 116.51 | 118.45 | 118.45 | qfq | 5,379,780 | 634,249,696 | -2.11% |
| 2026-05-19 | 122.46 | 125.00 | 119.55 | 121.00 | 121.00 | qfq | 8,798,649 | 1,069,306,016 | -0.21% |
| 2026-05-18 | 111.00 | 121.25 | 111.00 | 121.25 | 121.25 | qfq | 2,802,066 | 332,113,943 | 10.00% |
| 2026-05-15 | 113.29 | 114.44 | 108.88 | 110.23 | 110.23 | qfq | 4,261,888 | 470,843,445 | -2.04% |
| 2026-05-14 | 118.56 | 119.00 | 112.52 | 112.52 | 112.52 | qfq | 5,126,850 | 589,777,387 | -5.09% |
| 2026-05-13 | 117.00 | 119.88 | 116.05 | 118.55 | 118.55 | qfq | 3,842,257 | 454,751,504 | 1.26% |
| 2026-05-12 | 118.00 | 118.45 | 115.05 | 117.08 | 117.08 | qfq | 4,318,908 | 503,497,319 | -1.16% |
| 2026-05-11 | 117.99 | 120.25 | 114.80 | 118.45 | 118.45 | qfq | 6,603,804 | 778,767,184 | 1.67% |
| 2026-05-08 | 111.00 | 117.30 | 111.00 | 116.51 | 116.51 | qfq | 6,225,638 | 718,892,823 | 3.64% |
| 2026-05-07 | 111.81 | 114.30 | 110.52 | 112.42 | 112.42 | qfq | 5,997,368 | 673,715,327 | 1.74% |
| 2026-05-06 | 109.30 | 112.46 | 109.10 | 110.50 | 110.50 | qfq | 8,301,215 | 922,072,680 | 3.49% |
| 2026-04-30 | 100.00 | 106.77 | 99.91 | 106.77 | 106.77 | qfq | 5,314,787 | 559,704,236 | 10.00% |
| 2026-04-29 | 97.24 | 98.41 | 96.73 | 97.06 | 97.06 | qfq | 1,581,556 | 154,257,630 | -0.86% |
| 2026-04-28 | 100.20 | 100.20 | 96.45 | 97.90 | 97.62 | qfq | 2,435,848 | 238,072,539 | -2.39% |
| 2026-04-27 | 100.00 | 101.37 | 98.75 | 100.30 | 100.01 | qfq | 2,236,120 | 224,174,932 | -0.06% |
| 2026-04-24 | 101.78 | 102.81 | 99.64 | 100.36 | 100.07 | qfq | 2,603,685 | 262,268,045 | -2.70% |
| 2026-04-23 | 104.29 | 106.36 | 101.27 | 103.14 | 102.85 | qfq | 3,557,226 | 367,983,439 | -1.10% |
| 2026-04-22 | 102.00 | 104.79 | 100.80 | 104.29 | 103.99 | qfq | 3,141,435 | 323,759,310 | 0.71% |
| 2026-04-21 | 103.17 | 104.60 | 102.60 | 103.55 | 103.25 | qfq | 3,406,590 | 352,515,225 | -0.12% |
| 2026-04-20 | 102.00 | 105.48 | 101.30 | 103.67 | 103.37 | qfq | 4,908,400 | 508,970,397 | 2.38% |
| 2026-04-17 | 99.74 | 101.69 | 99.45 | 101.26 | 100.97 | qfq | 2,490,691 | 250,727,007 | 0.60% |
| 2026-04-16 | 100.44 | 101.36 | 99.16 | 100.66 | 100.37 | qfq | 2,819,734 | 282,617,662 | 0.66% |
| 2026-04-15 | 101.08 | 104.88 | 99.61 | 100.00 | 99.71 | qfq | 4,419,974 | 451,751,409 | 0.45% |
| 2026-04-14 | 96.33 | 99.60 | 95.00 | 99.55 | 99.27 | qfq | 3,506,507 | 343,780,381 | 3.77% |
| 2026-04-13 | 95.68 | 96.79 | 94.90 | 95.93 | 95.66 | qfq | 1,614,277 | 154,787,862 | -0.48% |
| 2026-04-10 | 97.05 | 98.89 | 96.36 | 96.39 | 96.11 | qfq | 1,922,400 | 187,170,330 | -0.27% |
| 2026-04-09 | 97.32 | 98.78 | 96.25 | 96.65 | 96.37 | qfq | 2,082,523 | 202,179,029 | -2.70% |
| 2026-04-08 | 94.07 | 99.78 | 93.61 | 99.33 | 99.05 | qfq | 3,958,573 | 384,910,216 | 8.46% |
| 2026-04-07 | 93.33 | 93.89 | 91.21 | 91.58 | 91.32 | qfq | 1,709,118 | 157,827,634 | -1.90% |
| 2026-04-03 | 95.65 | 95.76 | 92.52 | 93.35 | 93.08 | qfq | 1,794,918 | 168,645,967 | -0.88% |
| 2026-04-02 | 95.80 | 97.18 | 93.52 | 94.18 | 93.91 | qfq | 2,046,628 | 194,132,502 | -2.06% |
| 2026-04-01 | 98.60 | 99.35 | 95.58 | 96.16 | 95.88 | qfq | 3,168,693 | 306,848,361 | -1.50% |
| 2026-03-31 | 98.18 | 101.20 | 97.59 | 97.62 | 97.34 | qfq | 3,672,709 | 365,034,865 | -0.54% |
| 2026-03-30 | 92.60 | 98.62 | 92.60 | 98.15 | 97.87 | qfq | 3,821,023 | 369,248,512 | 3.21% |
| 2026-03-27 | 93.80 | 96.11 | 92.90 | 95.10 | 94.83 | qfq | 2,894,955 | 274,025,719 | -1.77% |
| 2026-03-26 | 97.20 | 98.67 | 94.79 | 96.81 | 96.53 | qfq | 4,432,022 | 428,120,186 | 2.74% |
| 2026-03-25 | 92.86 | 95.59 | 92.83 | 94.23 | 93.96 | qfq | 2,181,783 | 206,137,391 | 2.33% |
| 2026-03-24 | 94.36 | 94.36 | 89.39 | 92.08 | 91.82 | qfq | 2,612,692 | 239,175,606 | -0.45% |
| 2026-03-23 | 92.70 | 95.33 | 91.58 | 92.50 | 92.24 | qfq | 3,620,144 | 338,253,175 | -2.17% |
| 2026-03-20 | 98.50 | 99.25 | 94.35 | 94.55 | 94.28 | qfq | 2,704,126 | 261,367,182 | -3.34% |
| 2026-03-19 | 98.70 | 99.99 | 97.53 | 97.82 | 97.54 | qfq | 3,106,027 | 305,800,688 | -3.24% |
| 2026-03-18 | 98.88 | 101.63 | 96.28 | 101.10 | 100.81 | qfq | 4,806,940 | 474,456,419 | -0.88% |
| 2026-03-17 | 105.16 | 105.91 | 102.00 | 102.00 | 101.71 | qfq | 2,076,472 | 214,974,665 | -3.03% |
| 2026-03-16 | 105.44 | 106.00 | 102.50 | 105.19 | 104.89 | qfq | 2,245,763 | 234,118,826 | 0.01% |
| 2026-03-13 | 107.97 | 108.69 | 105.12 | 105.18 | 104.88 | qfq | 2,498,713 | 266,051,988 | -3.64% |
| 2026-03-12 | 108.98 | 110.59 | 106.73 | 109.15 | 108.84 | qfq | 2,750,800 | 297,629,545 | -0.86% |
| 2026-03-11 | 113.07 | 113.49 | 109.69 | 110.10 | 109.79 | qfq | 2,502,211 | 277,472,122 | -2.06% |
| 2026-03-10 | 110.80 | 114.30 | 110.25 | 112.42 | 112.10 | qfq | 2,557,317 | 287,840,447 | 3.00% |
| 2026-03-09 | 107.10 | 110.00 | 104.58 | 109.15 | 108.84 | qfq | 2,833,186 | 304,328,032 | -0.80% |
| 2026-03-06 | 107.48 | 112.34 | 106.50 | 110.03 | 109.72 | qfq | 3,535,129 | 389,062,538 | 2.28% |
| 2026-03-05 | 107.98 | 108.98 | 106.24 | 107.58 | 107.27 | qfq | 3,105,587 | 334,807,545 | 1.86% |
| 2026-03-04 | 99.37 | 106.63 | 99.00 | 105.62 | 105.32 | qfq | 4,562,104 | 478,815,902 | 2.75% |
| 2026-03-03 | 113.66 | 113.80 | 102.79 | 102.79 | 102.50 | qfq | 6,774,112 | 722,272,805 | -10.00% |
| 2026-03-02 | 114.91 | 118.38 | 113.57 | 114.21 | 113.88 | qfq | 5,385,231 | 622,209,699 | -1.30% |
| 2026-02-27 | 113.48 | 118.60 | 113.05 | 115.72 | 115.39 | qfq | 5,048,639 | 587,694,922 | 1.13% |
| 2026-02-26 | 111.35 | 115.38 | 109.08 | 114.43 | 114.10 | qfq | 5,400,934 | 610,095,862 | 2.20% |
| 2026-02-25 | 112.00 | 113.56 | 109.88 | 111.97 | 111.65 | qfq | 4,498,082 | 503,519,716 | -0.03% |
| 2026-02-24 | 111.15 | 112.23 | 108.80 | 112.00 | 111.68 | qfq | 3,694,572 | 409,712,964 | 0.90% |
| 2026-02-13 | 114.77 | 116.93 | 111.00 | 111.00 | 110.68 | qfq | 5,236,922 | 594,521,030 | -4.62% |
| 2026-02-12 | 112.90 | 117.37 | 112.60 | 116.38 | 116.05 | qfq | 4,934,699 | 569,604,792 | 1.00% |
| 2026-02-11 | 116.70 | 120.80 | 114.61 | 115.23 | 114.90 | qfq | 6,094,033 | 716,792,541 | -1.83% |
| 2026-02-10 | 120.40 | 120.40 | 115.00 | 117.38 | 117.04 | qfq | 6,063,983 | 711,655,893 | -2.77% |
| 2026-02-09 | 123.45 | 126.10 | 119.73 | 120.73 | 120.38 | qfq | 6,723,958 | 823,319,819 | 0.47% |
| 2026-02-06 | 124.00 | 126.68 | 116.72 | 120.17 | 119.83 | qfq | 9,537,556 | 1,156,875,383 | -4.79% |
| 2026-02-05 | 122.00 | 130.90 | 121.43 | 126.22 | 125.86 | qfq | 10,098,147 | 1,282,544,516 | 1.06% |
| 2026-02-04 | 128.00 | 129.28 | 122.83 | 124.90 | 124.54 | qfq | 11,660,646 | 1,467,623,697 | -0.33% |
| 2026-02-03 | 116.64 | 125.31 | 114.53 | 125.31 | 124.95 | qfq | 11,506,183 | 1,399,125,999 | 10.00% |
| 2026-02-02 | 112.00 | 119.97 | 112.00 | 113.92 | 113.59 | qfq | 10,722,223 | 1,257,986,789 | 4.46% |
| 2026-01-30 | 113.01 | 115.00 | 107.00 | 109.06 | 108.75 | qfq | 5,647,400 | 620,608,009 | -4.58% |
| 2026-01-29 | 116.00 | 120.97 | 114.00 | 114.30 | 113.97 | qfq | 6,883,044 | 805,333,326 | -2.99% |
| 2026-01-28 | 116.58 | 119.97 | 115.00 | 117.82 | 117.48 | qfq | 6,823,906 | 800,607,083 | 0.45% |
| 2026-01-27 | 110.15 | 119.87 | 110.00 | 117.29 | 116.95 | qfq | 8,633,238 | 1,005,328,851 | 3.81% |
| 2026-01-26 | 116.00 | 119.96 | 111.68 | 112.98 | 112.66 | qfq | 8,500,051 | 978,679,334 | -3.10% |
| 2026-01-23 | 112.18 | 117.88 | 109.70 | 116.60 | 116.27 | qfq | 10,104,801 | 1,159,313,680 | 5.80% |
| 2026-01-22 | 105.01 | 111.88 | 105.01 | 110.21 | 109.89 | qfq | 7,633,742 | 835,790,557 | 4.49% |
| 2026-01-21 | 106.89 | 109.50 | 105.14 | 105.47 | 105.17 | qfq | 6,572,594 | 701,955,467 | -3.50% |
| 2026-01-20 | 117.50 | 118.45 | 105.18 | 109.30 | 108.99 | qfq | 8,998,961 | 1,006,275,227 | -6.05% |
| 2026-01-19 | 110.70 | 118.57 | 109.36 | 116.34 | 116.01 | qfq | 9,308,066 | 1,066,313,572 | 6.65% |
| 2026-01-16 | 108.90 | 111.00 | 105.51 | 109.09 | 108.78 | qfq | 7,053,586 | 764,773,143 | 1.66% |
| 2026-01-15 | 107.40 | 110.77 | 105.76 | 107.31 | 107.00 | qfq | 7,042,451 | 759,666,679 | -1.96% |
| 2026-01-14 | 110.01 | 115.11 | 107.30 | 109.46 | 109.15 | qfq | 10,988,970 | 1,219,092,412 | -3.78% |
| 2026-01-13 | 122.00 | 122.50 | 113.76 | 113.76 | 113.43 | qfq | 9,952,536 | 1,145,161,467 | -10.00% |
| 2026-01-12 | 124.18 | 130.91 | 115.88 | 126.40 | 126.04 | qfq | 15,308,984 | 1,885,876,159 | 5.60% |
| 2026-01-09 | 118.00 | 124.96 | 114.01 | 119.70 | 119.36 | qfq | 15,494,135 | 1,842,101,759 | 5.24% |
| 2026-01-08 | 102.80 | 113.74 | 102.00 | 113.74 | 113.41 | qfq | 13,451,822 | 1,485,198,648 | 10.00% |
| 2026-01-07 | 101.31 | 105.54 | 98.58 | 103.40 | 103.10 | qfq | 9,167,801 | 932,075,259 | -0.24% |
| 2026-01-06 | 100.50 | 103.69 | 98.99 | 103.65 | 103.35 | qfq | 9,705,269 | 981,091,455 | 0.82% |
| 2026-01-05 | 105.62 | 108.18 | 101.12 | 102.81 | 102.52 | qfq | 10,059,552 | 1,047,290,542 | -1.05% |
| 2025-12-31 | 102.40 | 106.27 | 101.18 | 103.90 | 103.60 | qfq | 9,550,599 | 988,796,364 | 1.86% |
| 2025-12-30 | 107.03 | 108.90 | 101.12 | 102.00 | 101.71 | qfq | 12,839,268 | 1,338,386,742 | -7.73% |
| 2025-12-29 | 100.49 | 110.55 | 99.18 | 110.55 | 110.23 | qfq | 13,020,314 | 1,377,825,837 | 10.00% |
| 2025-12-26 | 100.00 | 105.50 | 98.44 | 100.50 | 100.21 | qfq | 14,428,267 | 1,456,000,429 | 2.66% |
| 2025-12-25 | 89.96 | 97.90 | 89.95 | 97.90 | 97.62 | qfq | 6,542,212 | 629,957,914 | 10.00% |
| 2025-12-24 | 82.83 | 89.53 | 82.31 | 89.00 | 88.75 | qfq | 9,741,058 | 848,069,446 | 6.55% |
| 2025-12-23 | 85.61 | 87.85 | 83.07 | 83.53 | 83.29 | qfq | 8,029,460 | 682,402,039 | -2.43% |
| 2025-12-22 | 86.83 | 88.38 | 85.06 | 85.61 | 85.37 | qfq | 7,168,372 | 621,618,986 | -0.57% |
| 2025-12-19 | 85.87 | 89.58 | 85.00 | 86.10 | 85.85 | qfq | 7,446,756 | 645,874,986 | 2.17% |
| 2025-12-18 | 83.58 | 87.18 | 83.58 | 84.27 | 84.03 | qfq | 7,885,220 | 674,687,672 | -0.20% |
| 2025-12-17 | 85.40 | 86.77 | 83.07 | 84.44 | 84.20 | qfq | 8,281,373 | 697,633,380 | -3.03% |
| 2025-12-16 | 90.36 | 90.38 | 85.02 | 87.08 | 86.83 | qfq | 10,044,269 | 875,905,835 | -6.19% |
| 2025-12-15 | 87.32 | 93.70 | 86.35 | 92.83 | 92.56 | qfq | 14,343,368 | 1,300,326,927 | 6.52% |
| 2025-12-12 | 79.26 | 87.15 | 79.26 | 87.15 | 86.90 | qfq | 12,187,579 | 1,027,127,076 | 10.00% |
| 2025-12-11 | 80.07 | 80.48 | 78.18 | 79.23 | 79.00 | qfq | 6,379,720 | 507,977,559 | 0.55% |
| 2025-12-10 | 75.55 | 79.48 | 75.54 | 78.80 | 78.57 | qfq | 7,367,450 | 576,635,296 | 4.00% |
| 2025-12-09 | 74.71 | 77.77 | 74.71 | 75.77 | 75.55 | qfq | 5,943,800 | 451,553,807 | 0.69% |
| 2025-12-08 | 76.00 | 77.48 | 74.99 | 75.25 | 75.03 | qfq | 8,029,511 | 608,742,197 | 4.08% |
| 2025-12-05 | 68.96 | 72.86 | 68.96 | 72.30 | 72.09 | qfq | 6,039,658 | 432,768,738 | 4.33% |
| 2025-12-04 | 68.31 | 70.12 | 68.22 | 69.30 | 69.10 | qfq | 2,932,979 | 203,484,728 | 0.77% |
| 2025-12-03 | 70.60 | 71.58 | 67.00 | 68.77 | 68.57 | qfq | 4,236,100 | 293,934,152 | -3.14% |
| 2025-12-02 | 69.00 | 72.48 | 68.95 | 71.00 | 70.80 | qfq | 4,220,400 | 297,374,041 | 2.94% |
| 2025-12-01 | 68.88 | 69.69 | 68.42 | 68.97 | 68.77 | qfq | 2,197,000 | 151,501,208 | -0.10% |
| 2025-11-28 | 68.47 | 69.16 | 67.90 | 69.04 | 68.84 | qfq | 1,808,700 | 124,206,053 | 0.83% |
| 2025-11-27 | 67.95 | 69.16 | 67.63 | 68.47 | 68.27 | qfq | 2,115,300 | 144,818,812 | 0.85% |
| 2025-11-26 | 69.30 | 69.30 | 67.44 | 67.89 | 67.70 | qfq | 2,024,900 | 137,690,726 | -0.67% |
| 2025-11-25 | 69.15 | 69.37 | 68.01 | 68.35 | 68.15 | qfq | 2,549,399 | 174,862,638 | -0.65% |
| 2025-11-24 | 66.64 | 68.92 | 66.27 | 68.80 | 68.60 | qfq | 3,150,400 | 213,612,681 | 3.83% |
| 2025-11-21 | 67.80 | 68.33 | 66.02 | 66.26 | 66.07 | qfq | 3,667,284 | 244,579,422 | -3.57% |
| 2025-11-20 | 69.50 | 69.50 | 68.38 | 68.71 | 68.51 | qfq | 2,026,404 | 139,500,885 | -0.29% |
| 2025-11-19 | 69.96 | 69.99 | 68.62 | 68.91 | 68.71 | qfq | 2,033,657 | 140,264,242 | -1.26% |
| 2025-11-18 | 70.85 | 70.85 | 69.00 | 69.79 | 69.59 | qfq | 2,349,239 | 163,676,836 | -1.81% |
| 2025-11-17 | 71.66 | 72.15 | 70.85 | 71.08 | 70.88 | qfq | 1,882,000 | 134,226,105 | -0.81% |
| 2025-11-14 | 73.01 | 73.50 | 71.63 | 71.66 | 71.46 | qfq | 1,994,700 | 144,635,153 | -2.28% |
| 2025-11-13 | 71.80 | 73.66 | 71.76 | 73.33 | 73.12 | qfq | 2,574,001 | 187,920,158 | 2.15% |
| 2025-11-12 | 73.88 | 74.40 | 70.80 | 71.79 | 71.58 | qfq | 3,653,300 | 263,325,364 | -3.05% |
| 2025-11-11 | 75.80 | 77.19 | 73.81 | 74.05 | 73.84 | qfq | 3,073,418 | 229,672,014 | -2.64% |
| 2025-11-10 | 74.64 | 76.80 | 74.35 | 76.06 | 75.84 | qfq | 6,001,450 | 453,864,272 | 3.03% |
| 2025-11-07 | 76.00 | 76.69 | 73.60 | 73.82 | 73.61 | qfq | 7,792,378 | 580,444,159 | -2.13% |
| 2025-11-06 | 71.00 | 75.43 | 71.00 | 75.43 | 75.21 | qfq | 10,855,037 | 811,047,880 | 10.00% |
| 2025-11-05 | 67.20 | 69.60 | 66.50 | 68.57 | 68.37 | qfq | 3,010,300 | 204,597,953 | 1.56% |
| 2025-11-04 | 69.08 | 69.48 | 67.14 | 67.52 | 67.33 | qfq | 2,520,850 | 171,720,388 | -2.46% |
| 2025-11-03 | 70.40 | 70.40 | 67.61 | 69.22 | 69.02 | qfq | 3,322,645 | 228,016,418 | -0.93% |
| 2025-10-31 | 70.76 | 71.40 | 69.80 | 69.87 | 69.67 | qfq | 2,644,000 | 186,150,552 | -1.12% |
| 2025-10-30 | 73.12 | 74.20 | 70.02 | 70.66 | 70.46 | qfq | 5,381,600 | 383,751,561 | -5.69% |
| 2025-10-29 | 74.92 | 76.46 | 74.63 | 74.92 | 74.71 | qfq | 2,672,600 | 202,027,311 | -0.12% |
| 2025-10-28 | 75.10 | 75.80 | 74.19 | 75.01 | 74.80 | qfq | 2,607,600 | 195,818,020 | -0.08% |
| 2025-10-27 | 73.55 | 75.75 | 72.90 | 75.07 | 74.86 | qfq | 3,592,858 | 267,927,096 | 3.19% |
| 2025-10-24 | 70.37 | 73.40 | 70.28 | 72.75 | 72.54 | qfq | 2,992,571 | 216,922,187 | 3.97% |
| 2025-10-23 | 69.83 | 70.08 | 67.88 | 69.97 | 69.77 | qfq | 1,803,500 | 124,298,324 | -0.13% |
| 2025-10-22 | 70.33 | 71.15 | 69.83 | 70.06 | 69.86 | qfq | 1,216,435 | 85,436,298 | -0.79% |
| 2025-10-21 | 70.34 | 72.00 | 70.13 | 70.62 | 70.42 | qfq | 1,729,250 | 122,303,554 | -0.31% |
| 2025-10-20 | 68.34 | 72.74 | 68.34 | 70.84 | 70.14 | qfq | 4,563,091 | 326,287,890 | 4.48% |
| 2025-10-17 | 71.54 | 72.30 | 67.60 | 67.80 | 67.13 | qfq | 3,646,580 | 251,986,345 | -5.52% |
| 2025-10-16 | 74.10 | 74.65 | 71.50 | 71.76 | 71.05 | qfq | 2,646,987 | 192,429,921 | -3.37% |
| 2025-10-15 | 74.99 | 75.60 | 72.67 | 74.26 | 73.52 | qfq | 2,455,468 | 181,507,863 | 0.28% |
| 2025-10-14 | 76.50 | 77.17 | 73.60 | 74.05 | 73.32 | qfq | 3,000,071 | 225,232,964 | -2.15% |
| 2025-10-13 | 72.52 | 76.00 | 72.52 | 75.68 | 74.93 | qfq | 3,448,100 | 256,145,484 | 0.52% |
| 2025-10-10 | 77.77 | 78.48 | 75.09 | 75.29 | 74.54 | qfq | 3,526,483 | 269,524,277 | -2.16% |
| 2025-10-09 | 74.00 | 77.55 | 73.15 | 76.95 | 76.19 | qfq | 5,436,990 | 414,202,286 | 5.27% |
| 2025-09-30 | 71.51 | 73.77 | 71.19 | 73.10 | 72.38 | qfq | 2,893,071 | 211,331,755 | 2.19% |
| 2025-09-29 | 72.30 | 72.30 | 70.51 | 71.53 | 70.82 | qfq | 2,239,800 | 159,612,506 | -1.07% |
| 2025-09-26 | 69.60 | 73.78 | 69.13 | 72.30 | 71.58 | qfq | 5,273,174 | 378,896,876 | 4.07% |
| 2025-09-25 | 70.98 | 71.08 | 69.36 | 69.47 | 68.78 | qfq | 2,162,701 | 151,063,097 | -2.04% |
| 2025-09-24 | 69.40 | 71.14 | 68.66 | 70.92 | 70.22 | qfq | 2,086,808 | 146,429,357 | 1.96% |
| 2025-09-23 | 70.16 | 71.32 | 68.62 | 69.56 | 68.87 | qfq | 2,430,409 | 169,217,907 | -1.18% |
| 2025-09-22 | 71.45 | 71.45 | 69.18 | 70.39 | 69.69 | qfq | 2,214,394 | 154,538,588 | -1.19% |
| 2025-09-19 | 70.50 | 72.47 | 70.48 | 71.24 | 70.53 | qfq | 1,973,309 | 140,715,057 | 0.34% |
| 2025-09-18 | 72.50 | 73.66 | 70.34 | 71.00 | 70.30 | qfq | 3,256,608 | 235,204,520 | -2.19% |
| 2025-09-17 | 72.50 | 72.60 | 71.66 | 72.59 | 71.87 | qfq | 1,658,400 | 119,559,731 | 0.12% |
| 2025-09-16 | 71.74 | 72.86 | 70.95 | 72.50 | 71.78 | qfq | 1,959,200 | 140,551,918 | 1.09% |
| 2025-09-15 | 72.22 | 72.49 | 71.22 | 71.72 | 71.01 | qfq | 2,254,380 | 161,758,837 | -0.99% |
| 2025-09-12 | 74.45 | 74.45 | 72.15 | 72.44 | 71.72 | qfq | 2,768,588 | 201,532,866 | -2.23% |
| 2025-09-11 | 73.08 | 74.40 | 71.38 | 74.09 | 73.36 | qfq | 3,985,080 | 290,031,787 | 0.73% |
| 2025-09-10 | 74.00 | 76.66 | 72.50 | 73.55 | 72.82 | qfq | 5,146,308 | 384,739,482 | 0.92% |
| 2025-09-09 | 71.38 | 74.50 | 70.88 | 72.88 | 72.16 | qfq | 3,932,398 | 287,977,925 | 3.16% |
| 2025-09-08 | 70.43 | 70.68 | 69.09 | 70.65 | 69.95 | qfq | 2,789,326 | 194,379,335 | 0.31% |
| 2025-09-05 | 70.07 | 70.50 | 69.01 | 70.43 | 69.73 | qfq | 1,903,278 | 133,199,872 | 1.62% |
| 2025-09-04 | 71.30 | 72.30 | 68.78 | 69.31 | 68.62 | qfq | 3,559,700 | 249,296,139 | -2.79% |
| 2025-09-03 | 75.84 | 76.18 | 71.08 | 71.30 | 70.59 | qfq | 4,560,384 | 331,585,735 | -5.97% |
| 2025-09-02 | 76.88 | 77.06 | 74.60 | 75.83 | 75.08 | qfq | 4,188,862 | 316,152,394 | -1.37% |
| 2025-09-01 | 74.93 | 77.66 | 74.50 | 76.88 | 76.12 | qfq | 4,952,980 | 378,373,905 | 2.25% |
| 2025-08-29 | 72.60 | 76.76 | 72.25 | 75.19 | 74.45 | qfq | 5,279,280 | 393,543,593 | 3.57% |
| 2025-08-28 | 71.01 | 73.59 | 70.66 | 72.60 | 71.88 | qfq | 3,645,238 | 262,896,419 | 2.67% |
| 2025-08-27 | 73.42 | 73.58 | 70.60 | 70.71 | 70.01 | qfq | 3,238,191 | 234,499,695 | -3.38% |
| 2025-08-26 | 75.21 | 75.21 | 72.97 | 73.18 | 72.46 | qfq | 3,378,600 | 248,925,067 | -2.70% |
| 2025-08-25 | 74.27 | 75.44 | 73.41 | 75.21 | 74.47 | qfq | 3,436,463 | 255,459,599 | 1.35% |
| 2025-08-22 | 73.47 | 74.40 | 72.90 | 74.21 | 73.48 | qfq | 2,051,429 | 150,986,265 | 0.65% |
| 2025-08-21 | 74.42 | 74.85 | 73.37 | 73.73 | 73.00 | qfq | 1,744,100 | 129,347,383 | -0.90% |
| 2025-08-20 | 74.26 | 74.88 | 73.24 | 74.40 | 73.66 | qfq | 2,016,026 | 149,333,167 | 0.18% |
| 2025-08-19 | 76.84 | 76.86 | 73.20 | 74.27 | 73.53 | qfq | 3,584,388 | 265,224,439 | -2.19% |
| 2025-08-18 | 71.97 | 76.37 | 71.71 | 75.93 | 75.18 | qfq | 4,479,100 | 335,617,890 | 6.08% |
| 2025-08-15 | 71.08 | 71.92 | 70.77 | 71.58 | 70.87 | qfq | 2,328,804 | 166,466,200 | 0.82% |
| 2025-08-14 | 72.99 | 72.99 | 70.80 | 71.00 | 70.30 | qfq | 2,505,300 | 179,573,038 | -2.34% |
| 2025-08-13 | 72.10 | 73.67 | 72.01 | 72.70 | 71.98 | qfq | 2,904,499 | 210,758,352 | 0.89% |
| 2025-08-12 | 76.08 | 77.62 | 71.60 | 72.06 | 71.35 | qfq | 4,580,600 | 335,978,528 | -6.25% |
| 2025-08-11 | 74.61 | 77.18 | 74.01 | 76.86 | 76.10 | qfq | 2,875,300 | 218,973,155 | 4.01% |
| 2025-08-08 | 74.00 | 75.00 | 73.67 | 73.90 | 73.17 | qfq | 1,565,200 | 116,184,124 | -0.66% |
| 2025-08-07 | 76.12 | 76.40 | 73.80 | 74.39 | 73.65 | qfq | 2,052,729 | 153,309,262 | -2.63% |
| 2025-08-06 | 75.00 | 76.79 | 75.00 | 76.40 | 75.64 | qfq | 1,903,750 | 144,455,998 | 1.37% |
| 2025-08-05 | 75.86 | 76.48 | 75.05 | 75.37 | 74.62 | qfq | 1,544,600 | 116,938,612 | -0.65% |
| 2025-08-04 | 73.03 | 77.97 | 73.00 | 75.86 | 75.11 | qfq | 3,724,387 | 283,066,940 | 3.35% |
| 2025-08-01 | 73.04 | 74.38 | 72.30 | 73.40 | 72.67 | qfq | 1,785,900 | 131,361,509 | 0.22% |
| 2025-07-31 | 73.00 | 74.18 | 72.86 | 73.24 | 72.52 | qfq | 1,619,433 | 119,175,829 | 0.00% |
| 2025-07-30 | 74.90 | 75.56 | 72.85 | 73.24 | 72.52 | qfq | 2,397,501 | 177,248,310 | -1.76% |
| 2025-07-29 | 76.45 | 76.45 | 73.18 | 74.55 | 73.81 | qfq | 3,207,620 | 237,269,981 | -1.39% |
| 2025-07-28 | 75.67 | 76.57 | 75.00 | 75.60 | 74.85 | qfq | 1,640,276 | 124,181,916 | 0.00% |
| 2025-07-25 | 76.40 | 76.64 | 75.50 | 75.60 | 74.85 | qfq | 1,362,000 | 103,381,215 | -1.15% |
| 2025-07-24 | 76.26 | 77.10 | 75.65 | 76.48 | 75.72 | qfq | 1,509,500 | 115,258,439 | 1.14% |
| 2025-07-23 | 77.97 | 78.20 | 75.23 | 75.62 | 74.87 | qfq | 2,256,067 | 171,653,471 | -2.71% |
| 2025-07-22 | 78.00 | 80.97 | 77.31 | 77.73 | 76.96 | qfq | 2,390,100 | 189,265,111 | -0.05% |
| 2025-07-21 | 77.14 | 78.69 | 77.14 | 77.77 | 77.00 | qfq | 1,705,329 | 132,699,095 | 0.00% |
| 2025-07-18 | 81.80 | 81.80 | 77.50 | 77.77 | 77.00 | qfq | 4,583,437 | 364,956,737 | -3.43% |
| 2025-07-17 | 77.13 | 80.82 | 76.60 | 80.53 | 79.73 | qfq | 2,855,920 | 226,526,567 | 4.41% |
| 2025-07-16 | 77.86 | 77.99 | 76.00 | 77.13 | 76.37 | qfq | 1,855,424 | 143,044,544 | -0.53% |
| 2025-07-15 | 77.66 | 78.60 | 77.10 | 77.54 | 76.77 | qfq | 1,911,445 | 148,788,831 | 0.08% |
| 2025-07-14 | 77.06 | 78.20 | 76.60 | 77.48 | 76.71 | qfq | 2,158,260 | 167,188,935 | 0.10% |
| 2025-07-11 | 76.49 | 78.48 | 76.49 | 77.40 | 76.63 | qfq | 2,438,800 | 189,306,174 | 0.38% |
| 2025-07-10 | 77.00 | 77.42 | 76.47 | 77.11 | 76.35 | qfq | 1,780,400 | 136,977,623 | -1.01% |
| 2025-07-09 | 78.20 | 79.73 | 76.70 | 77.90 | 77.13 | qfq | 3,261,494 | 254,093,169 | -1.45% |
| 2025-07-08 | 78.52 | 79.50 | 78.02 | 79.05 | 78.27 | qfq | 2,659,920 | 209,786,972 | 0.06% |
| 2025-07-07 | 81.11 | 81.18 | 78.40 | 79.00 | 78.22 | qfq | 3,606,325 | 285,754,362 | -1.99% |
| 2025-07-04 | 81.70 | 82.38 | 80.00 | 80.60 | 79.80 | qfq | 2,702,188 | 218,223,524 | -1.35% |
| 2025-07-03 | 80.10 | 82.99 | 79.13 | 81.70 | 80.89 | qfq | 3,971,244 | 322,830,772 | 2.01% |
| 2025-07-02 | 77.51 | 83.70 | 77.51 | 80.09 | 79.30 | qfq | 7,496,842 | 609,041,957 | 2.36% |
| 2025-07-01 | 77.99 | 78.68 | 75.00 | 78.24 | 77.47 | qfq | 5,584,002 | 429,820,935 | 0.44% |
| 2025-06-30 | 72.62 | 78.99 | 72.00 | 77.90 | 77.13 | qfq | 8,602,971 | 667,046,704 | 8.48% |
| 2025-06-27 | 70.39 | 72.16 | 70.11 | 71.81 | 71.10 | qfq | 3,907,772 | 278,830,406 | 2.76% |
| 2025-06-26 | 67.98 | 71.98 | 67.98 | 69.88 | 69.19 | qfq | 4,857,420 | 342,796,617 | 2.13% |
| 2025-06-25 | 67.77 | 69.12 | 67.20 | 68.42 | 67.74 | qfq | 3,029,640 | 206,659,683 | 1.18% |
| 2025-06-24 | 64.88 | 68.50 | 64.53 | 67.62 | 66.95 | qfq | 3,976,348 | 265,210,448 | 3.57% |
| 2025-06-23 | 63.55 | 65.80 | 63.19 | 65.29 | 64.64 | qfq | 2,859,273 | 184,440,461 | 2.66% |
| 2025-06-20 | 65.10 | 65.60 | 63.36 | 63.60 | 62.97 | qfq | 3,621,400 | 231,983,064 | -2.39% |
| 2025-06-19 | 68.50 | 70.18 | 64.81 | 65.16 | 64.52 | qfq | 5,333,968 | 357,427,477 | -5.36% |
| 2025-06-18 | 68.79 | 69.48 | 68.10 | 68.85 | 68.17 | qfq | 3,678,100 | 252,701,837 | -0.91% |
| 2025-06-17 | 65.35 | 69.70 | 65.08 | 69.48 | 68.79 | qfq | 6,280,870 | 429,470,884 | 6.32% |
| 2025-06-16 | 65.00 | 66.50 | 64.50 | 65.35 | 64.70 | qfq | 3,569,231 | 233,462,893 | -0.76% |
| 2025-06-13 | 66.50 | 67.96 | 64.50 | 65.85 | 65.20 | qfq | 6,984,933 | 461,167,650 | -1.72% |
| 2025-06-12 | 68.50 | 69.93 | 66.59 | 67.00 | 66.34 | qfq | 4,635,029 | 314,438,549 | -1.21% |
| 2025-06-11 | 66.79 | 68.10 | 65.15 | 67.82 | 67.15 | qfq | 4,091,600 | 274,184,622 | 1.65% |
| 2025-06-10 | 63.42 | 69.09 | 63.42 | 66.72 | 66.06 | qfq | 6,619,724 | 445,320,953 | 4.33% |
| 2025-06-09 | 64.60 | 64.86 | 62.66 | 63.95 | 63.06 | qfq | 3,787,466 | 240,846,887 | -0.33% |
| 2025-06-06 | 61.31 | 64.60 | 61.31 | 64.16 | 63.27 | qfq | 6,693,982 | 428,292,008 | 4.67% |
| 2025-06-05 | 60.60 | 62.50 | 60.59 | 61.30 | 60.45 | qfq | 3,533,700 | 217,305,615 | 1.01% |
| 2025-06-04 | 60.21 | 62.00 | 59.60 | 60.69 | 59.85 | qfq | 3,735,925 | 228,352,749 | 1.49% |
| 2025-06-03 | 58.89 | 60.07 | 58.58 | 59.80 | 58.97 | qfq | 2,807,666 | 167,020,293 | 0.93% |
| 2025-05-30 | 59.16 | 60.18 | 58.88 | 59.25 | 58.43 | qfq | 3,683,525 | 218,973,623 | 0.08% |
| 2025-05-29 | 58.15 | 59.66 | 57.93 | 59.20 | 58.38 | qfq | 3,621,325 | 213,218,528 | 0.30% |
| 2025-05-28 | 56.50 | 62.00 | 56.31 | 59.02 | 58.20 | qfq | 6,071,399 | 358,300,886 | 4.07% |
| 2025-05-27 | 55.68 | 57.92 | 54.60 | 56.71 | 55.92 | qfq | 3,146,672 | 177,258,780 | 1.81% |
| 2025-05-26 | 54.66 | 56.26 | 54.12 | 55.70 | 54.93 | qfq | 2,024,772 | 111,994,904 | 2.35% |
| 2025-05-23 | 55.07 | 55.80 | 54.42 | 54.42 | 53.66 | qfq | 1,408,300 | 77,633,509 | -0.96% |
| 2025-05-22 | 55.56 | 56.36 | 54.81 | 54.95 | 54.19 | qfq | 1,382,000 | 76,690,358 | -1.65% |
| 2025-05-21 | 56.26 | 56.54 | 55.55 | 55.87 | 55.09 | qfq | 1,579,120 | 88,326,950 | -1.10% |
| 2025-05-20 | 55.33 | 56.63 | 54.67 | 56.49 | 55.71 | qfq | 2,281,618 | 127,665,620 | 2.08% |
| 2025-05-19 | 55.04 | 55.49 | 54.12 | 55.34 | 54.57 | qfq | 1,518,207 | 83,248,178 | 0.86% |
| 2025-05-16 | 55.03 | 55.97 | 54.80 | 54.87 | 54.11 | qfq | 1,756,578 | 96,989,279 | -0.67% |
| 2025-05-15 | 55.85 | 56.45 | 55.05 | 55.24 | 54.47 | qfq | 1,635,000 | 90,920,725 | -1.27% |
| 2025-05-14 | 56.50 | 57.25 | 55.71 | 55.95 | 55.17 | qfq | 2,116,730 | 118,632,886 | -0.97% |
| 2025-05-13 | 58.40 | 58.48 | 56.40 | 56.50 | 55.72 | qfq | 2,637,442 | 150,805,038 | -2.79% |
| 2025-05-12 | 56.92 | 58.80 | 56.30 | 58.12 | 57.31 | qfq | 3,442,032 | 199,163,004 | -0.50% |
| 2025-05-09 | 59.30 | 59.46 | 58.00 | 58.41 | 57.60 | qfq | 1,769,501 | 103,397,742 | -1.47% |
| 2025-05-08 | 58.00 | 59.47 | 57.89 | 59.28 | 58.46 | qfq | 2,669,700 | 157,078,656 | 0.70% |
| 2025-05-07 | 57.30 | 59.92 | 56.40 | 58.87 | 58.05 | qfq | 4,428,831 | 258,289,181 | 4.43% |
| 2025-05-06 | 55.84 | 56.52 | 55.41 | 56.37 | 55.59 | qfq | 2,265,125 | 127,107,197 | 1.79% |
| 2025-04-30 | 54.71 | 55.68 | 54.70 | 55.38 | 54.61 | qfq | 1,224,300 | 67,771,489 | 0.84% |
| 2025-04-29 | 53.60 | 55.28 | 53.36 | 54.92 | 54.16 | qfq | 1,501,100 | 81,861,995 | 2.48% |
| 2025-04-28 | 55.09 | 55.80 | 53.54 | 53.59 | 52.85 | qfq | 1,158,220 | 62,752,409 | -2.60% |
| 2025-04-25 | 54.92 | 55.50 | 54.54 | 55.02 | 54.26 | qfq | 873,100 | 48,050,228 | 0.04% |
| 2025-04-24 | 55.90 | 55.90 | 54.41 | 55.00 | 54.24 | qfq | 1,169,500 | 64,333,667 | -1.38% |
| 2025-04-23 | 56.19 | 56.28 | 55.60 | 55.77 | 55.00 | qfq | 1,061,100 | 59,263,198 | -0.41% |
| 2025-04-22 | 55.03 | 57.21 | 54.75 | 56.00 | 55.22 | qfq | 1,666,436 | 93,377,887 | 1.54% |
| 2025-04-21 | 54.00 | 55.28 | 53.53 | 55.15 | 54.38 | qfq | 1,205,080 | 66,077,028 | 2.53% |
| 2025-04-18 | 54.16 | 54.49 | 53.50 | 53.79 | 53.04 | qfq | 879,352 | 47,346,745 | -1.18% |
| 2025-04-17 | 53.32 | 55.88 | 53.29 | 54.43 | 53.67 | qfq | 2,076,210 | 113,988,682 | 1.64% |
| 2025-04-16 | 54.35 | 54.95 | 53.24 | 53.55 | 52.81 | qfq | 1,403,200 | 75,787,610 | -0.80% |
| 2025-04-15 | 54.88 | 54.88 | 53.62 | 53.98 | 53.23 | qfq | 1,144,800 | 61,835,520 | -1.46% |
| 2025-04-14 | 55.06 | 55.49 | 54.65 | 54.78 | 54.02 | qfq | 1,546,531 | 85,070,006 | -0.45% |
| 2025-04-11 | 55.00 | 55.67 | 54.40 | 55.03 | 54.27 | qfq | 1,827,200 | 100,899,722 | 0.13% |
| 2025-04-10 | 55.50 | 55.80 | 54.23 | 54.96 | 54.20 | qfq | 2,212,129 | 121,747,503 | 0.83% |
| 2025-04-09 | 51.56 | 55.08 | 50.75 | 54.51 | 53.75 | qfq | 3,020,348 | 160,867,447 | 4.57% |
| 2025-04-08 | 51.41 | 52.92 | 51.36 | 52.13 | 51.41 | qfq | 2,729,448 | 142,093,838 | 2.96% |
| 2025-04-07 | 54.20 | 54.50 | 50.63 | 50.63 | 49.93 | qfq | 3,331,224 | 173,980,934 | -10.01% |
| 2025-04-03 | 56.06 | 57.70 | 55.90 | 56.26 | 55.48 | qfq | 1,469,222 | 83,163,192 | -1.21% |
| 2025-04-02 | 57.31 | 57.97 | 56.72 | 56.95 | 56.16 | qfq | 1,265,100 | 72,447,598 | -1.28% |
| 2025-04-01 | 56.88 | 58.30 | 56.88 | 57.69 | 56.89 | qfq | 1,465,500 | 84,462,100 | 1.50% |
| 2025-03-31 | 57.89 | 58.30 | 56.63 | 56.84 | 56.05 | qfq | 1,868,800 | 107,065,332 | -2.64% |
| 2025-03-28 | 58.00 | 58.91 | 57.65 | 58.38 | 57.57 | qfq | 1,420,220 | 82,875,403 | 0.52% |
| 2025-03-27 | 58.50 | 58.95 | 56.80 | 58.08 | 57.27 | qfq | 2,255,400 | 130,704,956 | -1.11% |
| 2025-03-26 | 59.82 | 60.10 | 58.51 | 58.73 | 57.91 | qfq | 2,796,699 | 165,556,884 | -2.21% |
| 2025-03-25 | 58.92 | 60.80 | 58.73 | 60.06 | 59.23 | qfq | 3,640,600 | 218,645,239 | 1.73% |
| 2025-03-24 | 61.48 | 61.57 | 57.97 | 59.04 | 58.22 | qfq | 4,985,980 | 295,930,810 | -4.45% |
| 2025-03-21 | 60.33 | 64.97 | 60.00 | 61.79 | 60.93 | qfq | 6,622,800 | 416,785,689 | 1.71% |
| 2025-03-20 | 58.55 | 61.53 | 58.08 | 60.75 | 59.91 | qfq | 3,857,798 | 232,843,543 | 4.06% |
| 2025-03-19 | 58.95 | 59.34 | 58.10 | 58.38 | 57.57 | qfq | 2,265,316 | 133,009,389 | -1.55% |
| 2025-03-18 | 59.00 | 60.95 | 58.36 | 59.30 | 58.48 | qfq | 3,611,200 | 215,908,616 | 0.34% |
| 2025-03-17 | 59.82 | 60.09 | 58.34 | 59.10 | 58.28 | qfq | 3,947,779 | 233,366,527 | 0.51% |
| 2025-03-14 | 56.67 | 59.68 | 55.58 | 58.80 | 57.98 | qfq | 5,138,258 | 295,443,293 | 4.76% |
| 2025-03-13 | 56.73 | 56.88 | 55.21 | 56.13 | 55.35 | qfq | 2,504,200 | 139,674,245 | -0.60% |
| 2025-03-12 | 55.55 | 56.97 | 55.55 | 56.47 | 55.69 | qfq | 2,883,500 | 162,583,668 | 1.77% |
| 2025-03-11 | 54.00 | 55.70 | 53.60 | 55.49 | 54.72 | qfq | 2,661,259 | 146,599,962 | 1.95% |
| 2025-03-10 | 53.63 | 55.50 | 53.59 | 54.43 | 53.67 | qfq | 2,383,026 | 129,831,528 | 1.53% |
| 2025-03-07 | 52.46 | 55.05 | 52.31 | 53.61 | 52.87 | qfq | 3,063,959 | 164,801,191 | 1.73% |
| 2025-03-06 | 52.90 | 52.99 | 52.05 | 52.70 | 51.97 | qfq | 1,534,694 | 80,704,556 | 0.63% |
| 2025-03-05 | 52.20 | 52.70 | 51.80 | 52.37 | 51.64 | qfq | 1,375,644 | 71,967,594 | 0.34% |
| 2025-03-04 | 50.71 | 52.72 | 50.71 | 52.19 | 51.46 | qfq | 2,057,607 | 106,904,155 | 3.08% |
| 2025-03-03 | 50.30 | 51.26 | 50.15 | 50.63 | 49.93 | qfq | 1,081,900 | 55,090,570 | 0.58% |
| 2025-02-28 | 51.12 | 51.58 | 50.05 | 50.34 | 49.64 | qfq | 1,278,700 | 64,831,881 | -2.04% |
| 2025-02-27 | 52.05 | 52.05 | 50.60 | 51.39 | 50.68 | qfq | 1,647,312 | 84,461,758 | -1.21% |
| 2025-02-26 | 51.59 | 52.35 | 51.20 | 52.02 | 51.30 | qfq | 1,482,052 | 77,087,463 | 1.11% |
| 2025-02-25 | 51.58 | 52.00 | 51.27 | 51.45 | 50.74 | qfq | 1,009,498 | 52,140,094 | -1.15% |
| 2025-02-24 | 52.39 | 52.53 | 51.70 | 52.05 | 51.33 | qfq | 1,288,900 | 67,160,545 | -0.65% |
| 2025-02-21 | 52.05 | 52.50 | 51.56 | 52.39 | 51.66 | qfq | 1,645,900 | 85,727,749 | 0.33% |
| 2025-02-20 | 51.72 | 52.56 | 51.54 | 52.22 | 51.49 | qfq | 1,903,600 | 99,237,705 | 0.64% |
| 2025-02-19 | 51.42 | 52.30 | 51.38 | 51.89 | 51.17 | qfq | 1,207,400 | 62,561,733 | 0.64% |
| 2025-02-18 | 52.62 | 52.66 | 51.08 | 51.56 | 50.84 | qfq | 1,252,200 | 65,115,821 | -1.51% |
| 2025-02-17 | 52.89 | 53.17 | 52.10 | 52.35 | 51.62 | qfq | 1,449,800 | 76,098,640 | -1.04% |
| 2025-02-14 | 53.02 | 53.59 | 52.61 | 52.90 | 52.17 | qfq | 1,163,115 | 61,614,519 | -0.23% |
| 2025-02-13 | 54.15 | 54.40 | 52.96 | 53.02 | 52.28 | qfq | 1,411,115 | 75,232,538 | -1.98% |
| 2025-02-12 | 54.50 | 54.82 | 53.80 | 54.09 | 53.34 | qfq | 1,276,884 | 69,245,436 | -0.97% |
| 2025-02-11 | 52.83 | 55.54 | 52.02 | 54.62 | 53.86 | qfq | 3,340,615 | 181,168,876 | 3.60% |
| 2025-02-10 | 51.83 | 53.38 | 51.66 | 52.72 | 51.99 | qfq | 2,043,113 | 107,448,593 | 1.74% |
| 2025-02-07 | 51.91 | 52.51 | 51.41 | 51.82 | 51.10 | qfq | 1,918,413 | 99,802,284 | -0.13% |
| 2025-02-06 | 50.74 | 51.94 | 50.32 | 51.89 | 51.17 | qfq | 1,048,700 | 53,764,118 | 2.13% |
| 2025-02-05 | 51.39 | 51.67 | 50.71 | 50.81 | 50.10 | qfq | 748,600 | 38,312,363 | 0.00% |
| 2025-01-27 | 51.49 | 52.00 | 50.72 | 50.81 | 50.10 | qfq | 805,700 | 41,274,850 | -1.34% |
| 2025-01-24 | 50.89 | 51.60 | 50.66 | 51.50 | 50.78 | qfq | 861,477 | 44,208,261 | 1.34% |
| 2025-01-23 | 51.20 | 52.06 | 50.82 | 50.82 | 50.11 | qfq | 1,040,855 | 53,624,185 | 0.02% |
| 2025-01-22 | 51.01 | 51.34 | 50.55 | 50.81 | 50.10 | qfq | 792,522 | 40,340,587 | -1.11% |
| 2025-01-21 | 51.56 | 51.91 | 50.79 | 51.38 | 50.67 | qfq | 785,289 | 40,259,858 | 0.06% |
| 2025-01-20 | 50.76 | 52.03 | 50.76 | 51.35 | 50.64 | qfq | 961,355 | 49,551,907 | 1.36% |
| 2025-01-17 | 50.17 | 51.12 | 49.90 | 50.66 | 49.96 | qfq | 754,600 | 38,110,531 | 0.96% |
| 2025-01-16 | 50.50 | 51.15 | 49.90 | 50.18 | 49.48 | qfq | 824,900 | 41,591,904 | 0.02% |
| 2025-01-15 | 50.90 | 50.95 | 50.03 | 50.17 | 49.47 | qfq | 765,000 | 38,438,878 | -1.43% |
| 2025-01-14 | 49.70 | 51.14 | 49.15 | 50.90 | 50.19 | qfq | 1,180,600 | 59,562,738 | 2.89% |
| 2025-01-13 | 49.62 | 50.30 | 48.87 | 49.47 | 48.78 | qfq | 1,043,732 | 51,780,985 | -0.86% |
| 2025-01-10 | 52.45 | 54.53 | 49.75 | 49.90 | 49.21 | qfq | 2,229,838 | 115,629,391 | -5.51% |
| 2025-01-09 | 50.78 | 53.10 | 50.72 | 52.81 | 52.08 | qfq | 1,954,800 | 101,367,585 | 3.49% |
| 2025-01-08 | 51.84 | 51.84 | 49.86 | 51.03 | 50.32 | qfq | 1,007,906 | 51,202,630 | -0.93% |
| 2025-01-07 | 51.66 | 51.85 | 50.56 | 51.51 | 50.79 | qfq | 1,045,156 | 53,571,577 | -0.31% |
| 2025-01-06 | 51.69 | 52.49 | 51.15 | 51.67 | 50.95 | qfq | 942,900 | 48,792,875 | -0.46% |
| 2025-01-03 | 51.52 | 52.26 | 51.15 | 51.91 | 51.19 | qfq | 1,156,000 | 59,781,135 | 0.97% |
| 2025-01-02 | 53.57 | 53.65 | 50.97 | 51.41 | 50.70 | qfq | 1,195,800 | 62,691,701 | -4.37% |
| 2024-12-31 | 55.35 | 55.46 | 53.76 | 53.76 | 53.01 | qfq | 813,600 | 44,266,538 | -2.80% |
| 2024-12-30 | 56.05 | 56.40 | 55.12 | 55.31 | 54.54 | qfq | 805,000 | 44,879,431 | -1.30% |
| 2024-12-27 | 56.00 | 56.76 | 55.59 | 56.04 | 55.26 | qfq | 1,222,100 | 68,767,762 | 0.94% |
| 2024-12-26 | 55.10 | 56.10 | 55.10 | 55.52 | 54.75 | qfq | 787,615 | 43,913,228 | 0.76% |
| 2024-12-25 | 56.00 | 56.00 | 54.82 | 55.10 | 54.33 | qfq | 853,200 | 47,154,781 | -1.52% |
| 2024-12-24 | 57.13 | 57.55 | 55.55 | 55.95 | 55.17 | qfq | 1,530,500 | 86,357,981 | -1.64% |
| 2024-12-23 | 57.21 | 58.67 | 55.38 | 56.88 | 56.09 | qfq | 2,182,443 | 123,915,551 | -1.08% |
| 2024-12-20 | 57.50 | 58.41 | 56.66 | 57.50 | 56.70 | qfq | 2,217,177 | 127,737,957 | -0.10% |
| 2024-12-19 | 56.00 | 57.63 | 55.70 | 57.56 | 56.76 | qfq | 1,583,743 | 89,686,091 | 1.79% |
| 2024-12-18 | 55.44 | 56.98 | 55.09 | 56.55 | 55.76 | qfq | 1,251,492 | 70,054,868 | 2.32% |
| 2024-12-17 | 56.02 | 56.44 | 55.07 | 55.27 | 54.50 | qfq | 937,437 | 52,219,493 | -1.37% |
| 2024-12-16 | 56.48 | 56.69 | 55.60 | 56.04 | 55.26 | qfq | 863,016 | 48,395,615 | -0.57% |
| 2024-12-13 | 57.75 | 57.81 | 56.36 | 56.36 | 55.58 | qfq | 1,343,700 | 76,329,112 | -2.84% |
| 2024-12-12 | 57.79 | 58.38 | 57.31 | 58.01 | 57.20 | qfq | 1,140,244 | 66,015,184 | 0.83% |
| 2024-12-11 | 58.00 | 58.28 | 57.36 | 57.53 | 56.73 | qfq | 879,409 | 50,827,305 | -0.90% |
| 2024-12-10 | 59.30 | 59.75 | 57.88 | 58.05 | 57.24 | qfq | 1,483,922 | 87,336,416 | 0.09% |
| 2024-12-09 | 58.47 | 58.74 | 57.50 | 58.00 | 57.19 | qfq | 938,284 | 54,312,431 | -1.31% |
| 2024-12-06 | 57.57 | 59.33 | 57.25 | 58.77 | 57.95 | qfq | 1,220,200 | 71,081,125 | 2.19% |
| 2024-12-05 | 57.68 | 58.16 | 57.20 | 57.51 | 56.71 | qfq | 779,200 | 44,910,173 | -0.52% |
| 2024-12-04 | 58.55 | 59.97 | 57.40 | 57.81 | 57.01 | qfq | 1,251,300 | 72,856,139 | -1.26% |
| 2024-12-03 | 59.00 | 59.97 | 58.17 | 58.55 | 57.74 | qfq | 1,624,635 | 95,691,628 | -1.01% |
| 2024-12-02 | 57.15 | 59.20 | 57.02 | 59.15 | 58.33 | qfq | 1,379,329 | 80,203,948 | 3.41% |
| 2024-11-29 | 56.61 | 58.24 | 56.06 | 57.20 | 56.41 | qfq | 970,294 | 55,551,280 | 1.04% |
| 2024-11-28 | 57.17 | 57.63 | 56.55 | 56.61 | 55.82 | qfq | 703,419 | 40,103,120 | -0.98% |
| 2024-11-27 | 54.97 | 57.19 | 54.32 | 57.17 | 56.38 | qfq | 1,121,307 | 62,631,115 | 3.91% |
| 2024-11-26 | 55.70 | 55.97 | 54.86 | 55.02 | 54.26 | qfq | 606,098 | 33,561,015 | -0.95% |
| 2024-11-25 | 56.00 | 56.28 | 54.79 | 55.55 | 54.78 | qfq | 871,347 | 48,365,797 | -0.50% |
| 2024-11-22 | 57.91 | 58.12 | 55.81 | 55.83 | 55.05 | qfq | 1,429,643 | 81,102,961 | -3.72% |
| 2024-11-21 | 58.08 | 58.60 | 57.63 | 57.99 | 57.18 | qfq | 810,693 | 47,036,535 | -0.84% |
| 2024-11-20 | 58.23 | 58.74 | 57.66 | 58.48 | 57.67 | qfq | 1,086,800 | 63,218,315 | 0.07% |
| 2024-11-19 | 57.18 | 58.48 | 56.80 | 58.44 | 57.63 | qfq | 996,854 | 57,419,426 | 2.54% |
| 2024-11-18 | 58.31 | 58.60 | 56.56 | 56.99 | 56.20 | qfq | 1,344,097 | 77,305,629 | -2.35% |
| 2024-11-15 | 60.62 | 60.87 | 58.14 | 58.36 | 57.55 | qfq | 1,815,197 | 107,606,903 | -3.73% |
| 2024-11-14 | 62.00 | 62.00 | 60.22 | 60.62 | 59.78 | qfq | 1,289,494 | 78,665,569 | -2.23% |
| 2024-11-13 | 62.26 | 63.30 | 61.00 | 62.00 | 61.14 | qfq | 2,046,987 | 126,506,088 | -0.70% |
| 2024-11-12 | 64.41 | 65.00 | 61.80 | 62.44 | 61.57 | qfq | 3,411,844 | 215,506,249 | -2.94% |
| 2024-11-11 | 63.44 | 64.39 | 62.19 | 64.33 | 63.44 | qfq | 4,853,044 | 308,045,070 | 2.26% |
| 2024-11-08 | 59.81 | 63.49 | 59.15 | 62.91 | 62.04 | qfq | 4,631,474 | 283,276,895 | 5.91% |
| 2024-11-07 | 58.80 | 59.45 | 57.71 | 59.40 | 58.57 | qfq | 1,753,400 | 102,584,306 | 1.04% |
| 2024-11-06 | 60.98 | 61.24 | 58.45 | 58.79 | 57.97 | qfq | 2,217,400 | 132,552,787 | -1.28% |
| 2024-11-05 | 57.15 | 60.40 | 57.15 | 59.55 | 58.72 | qfq | 2,268,600 | 133,926,932 | 4.71% |
| 2024-11-04 | 55.67 | 57.19 | 55.66 | 56.87 | 56.08 | qfq | 925,500 | 52,411,224 | 2.16% |
| 2024-11-01 | 57.85 | 58.13 | 55.37 | 55.67 | 54.90 | qfq | 1,742,700 | 98,071,807 | -4.20% |
| 2024-10-31 | 57.50 | 58.26 | 56.60 | 58.11 | 57.30 | qfq | 1,496,374 | 85,946,114 | 1.59% |
| 2024-10-30 | 56.90 | 58.42 | 56.73 | 57.20 | 56.41 | qfq | 1,154,674 | 66,301,087 | -0.97% |
| 2024-10-29 | 59.50 | 60.09 | 57.57 | 57.76 | 56.96 | qfq | 1,474,500 | 86,371,299 | -2.65% |
| 2024-10-28 | 59.00 | 60.20 | 58.90 | 59.33 | 58.51 | qfq | 1,310,114 | 77,828,279 | 0.73% |
| 2024-10-25 | 58.20 | 59.30 | 57.90 | 58.90 | 58.08 | qfq | 1,161,600 | 68,266,680 | 1.13% |
| 2024-10-24 | 60.00 | 60.00 | 57.78 | 58.24 | 57.43 | qfq | 1,789,400 | 104,581,491 | -3.43% |
| 2024-10-23 | 59.21 | 61.67 | 59.16 | 60.31 | 59.47 | qfq | 2,760,600 | 167,375,286 | 1.86% |
| 2024-10-22 | 60.00 | 60.53 | 57.99 | 59.21 | 58.39 | qfq | 2,027,100 | 119,414,781 | -2.21% |
| 2024-10-21 | 59.84 | 61.20 | 59.04 | 60.55 | 59.71 | qfq | 3,482,101 | 210,641,999 | 0.77% |
| 2024-10-18 | 55.50 | 61.35 | 55.30 | 60.09 | 58.74 | qfq | 3,130,991 | 184,589,835 | 6.71% |
| 2024-10-17 | 56.20 | 57.45 | 56.20 | 56.31 | 55.05 | qfq | 1,070,300 | 60,885,048 | 0.37% |
| 2024-10-16 | 55.16 | 57.16 | 54.82 | 56.10 | 54.84 | qfq | 1,140,800 | 64,145,632 | 0.54% |
| 2024-10-15 | 56.29 | 57.78 | 55.07 | 55.80 | 54.55 | qfq | 1,499,322 | 84,638,032 | -1.52% |
| 2024-10-14 | 55.98 | 57.18 | 54.00 | 56.66 | 55.39 | qfq | 1,598,400 | 89,321,116 | 3.39% |
| 2024-10-11 | 57.69 | 58.37 | 54.05 | 54.80 | 53.57 | qfq | 1,816,236 | 100,995,930 | -5.24% |
| 2024-10-10 | 59.43 | 61.01 | 57.35 | 57.83 | 56.53 | qfq | 2,075,387 | 122,391,144 | -3.13% |
| 2024-10-09 | 61.23 | 63.51 | 59.00 | 59.70 | 58.36 | qfq | 3,635,031 | 222,110,871 | -3.96% |
| 2024-10-08 | 62.16 | 62.16 | 59.86 | 62.16 | 60.77 | qfq | 3,538,814 | 218,224,168 | 10.00% |
| 2024-09-30 | 53.11 | 56.51 | 53.11 | 56.51 | 55.24 | qfq | 2,103,746 | 116,680,943 | 10.01% |
| 2024-09-27 | 49.70 | 51.50 | 49.23 | 51.37 | 50.22 | qfq | 1,065,788 | 53,717,404 | 4.62% |
| 2024-09-26 | 46.55 | 49.19 | 46.55 | 49.10 | 48.00 | qfq | 1,419,000 | 67,897,792 | 4.47% |
| 2024-09-25 | 46.90 | 47.80 | 46.70 | 47.00 | 45.95 | qfq | 1,421,777 | 67,320,642 | 1.12% |
| 2024-09-24 | 45.08 | 46.49 | 44.85 | 46.48 | 45.44 | qfq | 1,228,100 | 56,268,124 | 3.73% |
| 2024-09-23 | 44.88 | 45.49 | 44.60 | 44.81 | 43.81 | qfq | 496,659 | 22,347,153 | -0.73% |
| 2024-09-20 | 45.49 | 45.57 | 44.53 | 45.14 | 44.13 | qfq | 645,300 | 29,005,755 | -0.94% |
| 2024-09-19 | 45.55 | 46.75 | 44.53 | 45.57 | 44.55 | qfq | 780,106 | 35,635,137 | 0.53% |
| 2024-09-18 | 45.10 | 45.50 | 44.31 | 45.33 | 44.31 | qfq | 513,106 | 23,073,685 | 0.24% |
| 2024-09-13 | 46.62 | 46.67 | 45.12 | 45.22 | 44.21 | qfq | 650,000 | 29,639,281 | -3.00% |
| 2024-09-12 | 46.80 | 47.77 | 46.50 | 46.62 | 45.57 | qfq | 533,100 | 25,045,779 | -0.38% |
| 2024-09-11 | 46.27 | 46.96 | 45.97 | 46.80 | 45.75 | qfq | 528,100 | 24,642,515 | 0.75% |
| 2024-09-10 | 46.24 | 46.59 | 45.36 | 46.45 | 45.41 | qfq | 631,700 | 29,048,502 | 0.24% |
| 2024-09-09 | 46.83 | 46.89 | 45.90 | 46.34 | 45.30 | qfq | 624,000 | 28,924,276 | -0.64% |
| 2024-09-06 | 48.09 | 48.49 | 46.49 | 46.64 | 45.59 | qfq | 741,699 | 34,886,093 | -3.04% |
| 2024-09-05 | 47.33 | 48.47 | 47.29 | 48.10 | 47.02 | qfq | 776,200 | 37,302,374 | 1.63% |
| 2024-09-04 | 46.56 | 47.75 | 46.50 | 47.33 | 46.27 | qfq | 852,300 | 40,288,214 | 0.38% |
| 2024-09-03 | 46.55 | 47.45 | 46.46 | 47.15 | 46.09 | qfq | 881,184 | 41,442,364 | 1.64% |
| 2024-09-02 | 47.75 | 47.75 | 46.18 | 46.39 | 45.35 | qfq | 1,356,683 | 63,789,063 | 0.09% |
| 2024-08-30 | 45.20 | 47.45 | 45.20 | 46.35 | 45.31 | qfq | 996,800 | 46,306,523 | 2.21% |
| 2024-08-29 | 43.98 | 45.79 | 43.94 | 45.35 | 44.33 | qfq | 858,100 | 38,661,436 | 2.23% |
| 2024-08-28 | 43.73 | 44.54 | 43.57 | 44.36 | 43.37 | qfq | 568,400 | 25,085,752 | 0.93% |
| 2024-08-27 | 44.18 | 44.19 | 43.20 | 43.95 | 42.96 | qfq | 590,700 | 25,846,466 | -0.54% |
| 2024-08-26 | 44.50 | 45.22 | 43.90 | 44.19 | 43.20 | qfq | 588,520 | 26,204,103 | -1.34% |
| 2024-08-23 | 44.81 | 45.00 | 43.97 | 44.79 | 43.79 | qfq | 573,656 | 25,545,580 | 0.18% |
| 2024-08-22 | 45.81 | 45.81 | 44.53 | 44.71 | 43.71 | qfq | 440,084 | 19,784,301 | -1.17% |
| 2024-08-21 | 45.66 | 46.15 | 44.78 | 45.24 | 44.23 | qfq | 553,850 | 25,038,618 | -1.05% |
| 2024-08-20 | 46.94 | 47.47 | 45.67 | 45.72 | 44.69 | qfq | 598,500 | 27,583,114 | -2.60% |
| 2024-08-19 | 47.66 | 48.11 | 46.81 | 46.94 | 45.89 | qfq | 637,864 | 30,150,147 | -1.80% |
| 2024-08-16 | 48.50 | 48.83 | 47.71 | 47.80 | 46.73 | qfq | 625,964 | 30,053,221 | -1.75% |
| 2024-08-15 | 48.48 | 49.55 | 47.94 | 48.65 | 47.56 | qfq | 728,864 | 35,587,862 | 0.19% |
| 2024-08-14 | 50.20 | 50.38 | 48.56 | 48.56 | 47.47 | qfq | 677,400 | 33,202,756 | -3.09% |
| 2024-08-13 | 49.75 | 50.48 | 49.62 | 50.11 | 48.99 | qfq | 416,700 | 20,832,264 | 0.02% |
| 2024-08-12 | 50.32 | 50.58 | 49.45 | 50.10 | 48.98 | qfq | 475,500 | 23,805,110 | -0.61% |
| 2024-08-09 | 51.40 | 51.97 | 50.38 | 50.41 | 49.28 | qfq | 596,300 | 30,315,453 | -1.56% |
| 2024-08-08 | 51.80 | 51.87 | 50.05 | 51.21 | 50.06 | qfq | 756,100 | 38,510,000 | -1.44% |
| 2024-08-07 | 51.27 | 52.48 | 50.97 | 51.96 | 50.79 | qfq | 870,600 | 45,173,628 | 0.89% |
| 2024-08-06 | 50.32 | 52.04 | 50.32 | 51.50 | 50.35 | qfq | 833,600 | 42,671,935 | 2.75% |
| 2024-08-05 | 51.36 | 52.46 | 50.01 | 50.12 | 49.00 | qfq | 1,017,800 | 52,025,907 | -3.07% |
| 2024-08-02 | 51.82 | 53.42 | 51.60 | 51.71 | 50.55 | qfq | 977,000 | 51,267,734 | -0.96% |
| 2024-08-01 | 52.44 | 53.15 | 51.82 | 52.21 | 51.04 | qfq | 1,091,900 | 57,269,369 | 0.15% |
| 2024-07-31 | 50.45 | 52.20 | 50.09 | 52.13 | 50.96 | qfq | 1,248,700 | 64,244,501 | 3.02% |
| 2024-07-30 | 50.35 | 51.32 | 49.73 | 50.60 | 49.47 | qfq | 712,300 | 35,989,628 | -0.26% |
| 2024-07-29 | 50.82 | 51.64 | 50.45 | 50.73 | 49.59 | qfq | 871,000 | 44,287,477 | -0.18% |
| 2024-07-26 | 48.45 | 51.43 | 48.43 | 50.82 | 49.68 | qfq | 1,316,646 | 66,197,739 | 4.89% |
| 2024-07-25 | 47.37 | 48.87 | 46.97 | 48.45 | 47.36 | qfq | 647,500 | 31,137,931 | 1.91% |
| 2024-07-24 | 48.05 | 48.82 | 47.50 | 47.54 | 46.47 | qfq | 718,400 | 34,508,333 | -1.27% |
| 2024-07-23 | 50.07 | 50.08 | 48.12 | 48.15 | 47.07 | qfq | 701,100 | 34,438,404 | -3.76% |
| 2024-07-22 | 49.92 | 50.75 | 49.38 | 50.03 | 48.91 | qfq | 717,656 | 36,011,575 | 0.30% |
| 2024-07-19 | 49.26 | 50.17 | 48.55 | 49.88 | 48.76 | qfq | 947,700 | 46,870,871 | 1.57% |
| 2024-07-18 | 47.85 | 49.36 | 47.11 | 49.11 | 48.01 | qfq | 1,121,300 | 54,386,514 | 2.31% |
| 2024-07-17 | 48.00 | 48.50 | 47.60 | 48.00 | 46.92 | qfq | 684,200 | 32,906,832 | 0.21% |
| 2024-07-16 | 48.15 | 48.35 | 47.50 | 47.90 | 46.83 | qfq | 551,001 | 26,370,900 | -0.25% |
| 2024-07-15 | 48.60 | 49.14 | 47.86 | 48.02 | 46.94 | qfq | 591,800 | 28,540,294 | -1.19% |
| 2024-07-12 | 49.41 | 49.88 | 48.35 | 48.60 | 47.51 | qfq | 786,373 | 38,468,189 | -1.64% |
| 2024-07-11 | 48.97 | 49.68 | 48.64 | 49.41 | 48.30 | qfq | 955,722 | 47,035,766 | 2.15% |
| 2024-07-10 | 48.80 | 49.60 | 47.57 | 48.37 | 47.29 | qfq | 1,012,777 | 49,218,246 | -1.35% |
| 2024-07-09 | 48.01 | 49.26 | 47.08 | 49.03 | 47.93 | qfq | 1,145,356 | 55,339,836 | 0.95% |
| 2024-07-08 | 50.37 | 50.37 | 48.31 | 48.57 | 47.48 | qfq | 1,086,612 | 53,278,049 | -3.86% |
| 2024-07-05 | 50.62 | 50.79 | 49.33 | 50.52 | 49.39 | qfq | 785,522 | 39,252,093 | -0.04% |
| 2024-07-04 | 51.50 | 52.10 | 50.25 | 50.54 | 49.41 | qfq | 834,700 | 42,520,122 | -2.07% |
| 2024-07-03 | 53.00 | 53.14 | 51.55 | 51.61 | 50.45 | qfq | 697,473 | 36,205,344 | -2.75% |
| 2024-07-02 | 54.80 | 54.80 | 52.89 | 53.07 | 51.88 | qfq | 778,700 | 41,753,777 | -3.21% |
| 2024-07-01 | 56.05 | 56.14 | 53.91 | 54.83 | 53.60 | qfq | 868,300 | 47,567,401 | -2.40% |
| 2024-06-28 | 55.48 | 57.44 | 55.04 | 56.18 | 54.92 | qfq | 840,806 | 47,644,027 | 1.28% |
| 2024-06-27 | 56.80 | 57.20 | 55.44 | 55.47 | 54.23 | qfq | 601,600 | 33,709,410 | -2.85% |
| 2024-06-26 | 55.83 | 57.17 | 54.91 | 57.10 | 55.82 | qfq | 714,600 | 40,118,345 | 2.27% |
| 2024-06-25 | 56.60 | 56.88 | 55.39 | 55.83 | 54.58 | qfq | 596,265 | 33,415,550 | -1.36% |
| 2024-06-24 | 58.40 | 58.55 | 56.52 | 56.60 | 55.33 | qfq | 654,937 | 37,481,150 | -3.46% |
| 2024-06-21 | 59.00 | 59.48 | 58.27 | 58.63 | 57.32 | qfq | 463,100 | 27,209,586 | -0.63% |
| 2024-06-20 | 61.11 | 61.11 | 58.89 | 59.00 | 57.68 | qfq | 829,961 | 49,405,791 | -3.02% |
| 2024-06-19 | 61.89 | 62.18 | 60.84 | 60.84 | 59.48 | qfq | 647,100 | 39,584,448 | -1.90% |
| 2024-06-18 | 61.50 | 62.47 | 61.50 | 62.02 | 60.63 | qfq | 544,000 | 33,770,470 | 0.05% |
| 2024-06-17 | 61.71 | 62.75 | 61.58 | 61.99 | 60.60 | qfq | 674,516 | 41,960,941 | -0.47% |
| 2024-06-14 | 62.88 | 62.88 | 61.80 | 62.28 | 60.88 | qfq | 618,500 | 38,392,994 | -0.94% |
| 2024-06-13 | 62.90 | 63.44 | 61.83 | 62.87 | 61.46 | qfq | 628,306 | 39,311,186 | -0.05% |
| 2024-06-12 | 63.20 | 63.95 | 62.66 | 62.90 | 61.49 | qfq | 644,100 | 40,719,275 | -1.15% |
| 2024-06-11 | 61.18 | 63.75 | 60.70 | 63.63 | 62.20 | qfq | 1,184,895 | 74,266,004 | 2.99% |
| 2024-06-07 | 62.87 | 63.00 | 61.04 | 61.78 | 60.39 | qfq | 826,000 | 51,132,317 | -0.11% |
| 2024-06-06 | 64.25 | 64.44 | 61.80 | 61.85 | 60.46 | qfq | 1,542,400 | 96,663,039 | -3.91% |
| 2024-06-05 | 63.58 | 66.33 | 63.56 | 64.37 | 62.93 | qfq | 1,254,453 | 81,823,184 | 0.63% |
| 2024-06-04 | 64.09 | 64.37 | 62.78 | 63.97 | 62.54 | qfq | 788,531 | 49,983,611 | -0.19% |
| 2024-06-03 | 66.00 | 66.45 | 63.56 | 64.09 | 62.65 | qfq | 1,478,500 | 95,400,137 | -5.44% |
| 2024-05-31 | 67.00 | 68.88 | 66.06 | 67.78 | 65.01 | qfq | 1,908,000 | 128,843,523 | 2.16% |
| 2024-05-30 | 63.75 | 67.48 | 63.50 | 66.35 | 63.64 | qfq | 1,419,612 | 93,467,056 | 1.16% |
| 2024-05-29 | 69.00 | 69.00 | 65.40 | 65.59 | 62.91 | qfq | 1,435,157 | 95,958,617 | -1.28% |
| 2024-05-28 | 64.24 | 68.50 | 63.26 | 66.44 | 63.72 | qfq | 1,779,984 | 117,805,202 | 3.20% |
| 2024-05-27 | 66.04 | 66.09 | 62.81 | 64.38 | 61.75 | qfq | 1,551,800 | 99,026,575 | -2.37% |
| 2024-05-24 | 66.26 | 66.65 | 65.34 | 65.94 | 63.24 | qfq | 1,051,965 | 69,265,431 | -1.29% |
| 2024-05-23 | 67.96 | 68.86 | 66.36 | 66.80 | 64.07 | qfq | 1,595,287 | 107,418,553 | -1.91% |
| 2024-05-22 | 68.95 | 69.38 | 67.21 | 68.10 | 65.32 | qfq | 1,499,897 | 101,915,482 | -1.33% |
| 2024-05-21 | 71.90 | 71.90 | 68.88 | 69.02 | 66.20 | qfq | 1,465,427 | 101,981,895 | -2.79% |
| 2024-05-20 | 71.11 | 72.67 | 70.30 | 71.00 | 68.10 | qfq | 1,852,927 | 132,251,799 | -0.15% |
| 2024-05-17 | 68.67 | 71.11 | 67.52 | 71.11 | 68.20 | qfq | 2,011,328 | 140,122,674 | 3.33% |
| 2024-05-16 | 67.48 | 70.85 | 67.11 | 68.82 | 66.01 | qfq | 2,588,340 | 180,123,785 | 2.40% |
| 2024-05-15 | 67.60 | 69.32 | 66.65 | 67.21 | 64.46 | qfq | 1,103,555 | 75,236,210 | -0.97% |
| 2024-05-14 | 67.36 | 68.07 | 66.00 | 67.87 | 65.09 | qfq | 1,720,341 | 115,544,189 | 0.31% |
| 2024-05-13 | 69.50 | 69.98 | 66.73 | 67.66 | 64.89 | qfq | 2,016,600 | 136,785,493 | -3.43% |
| 2024-05-10 | 72.85 | 73.31 | 69.71 | 70.06 | 67.20 | qfq | 2,178,500 | 153,965,435 | -2.69% |
| 2024-05-09 | 66.66 | 72.98 | 66.49 | 72.00 | 69.06 | qfq | 3,519,793 | 248,222,139 | 7.88% |
| 2024-05-08 | 68.00 | 68.59 | 66.51 | 66.74 | 64.01 | qfq | 1,797,078 | 121,213,921 | -3.83% |
| 2024-05-07 | 65.63 | 70.18 | 65.20 | 69.40 | 66.56 | qfq | 2,938,367 | 201,805,158 | 5.44% |
| 2024-05-06 | 64.98 | 67.57 | 64.98 | 65.82 | 63.13 | qfq | 2,106,094 | 139,408,248 | 1.94% |
| 2024-04-30 | 68.50 | 68.55 | 64.56 | 64.57 | 61.93 | qfq | 3,511,394 | 230,159,412 | -9.98% |
| 2024-04-29 | 70.17 | 72.08 | 70.17 | 71.73 | 68.80 | qfq | 1,388,383 | 99,161,233 | 2.25% |
| 2024-04-26 | 69.76 | 71.18 | 69.76 | 70.15 | 67.28 | qfq | 1,220,877 | 86,023,411 | 0.40% |
| 2024-04-25 | 70.54 | 73.50 | 69.55 | 69.87 | 67.01 | qfq | 2,015,200 | 143,083,292 | 0.11% |
| 2024-04-24 | 68.08 | 70.16 | 67.64 | 69.79 | 66.94 | qfq | 1,555,438 | 107,541,545 | 2.57% |
| 2024-04-23 | 66.00 | 68.48 | 66.00 | 68.04 | 65.26 | qfq | 1,556,100 | 105,587,934 | 1.57% |
| 2024-04-22 | 65.89 | 68.10 | 64.81 | 66.99 | 64.25 | qfq | 1,506,585 | 100,888,327 | 0.89% |
| 2024-04-19 | 65.67 | 66.68 | 64.36 | 66.40 | 63.69 | qfq | 938,800 | 61,477,540 | 0.42% |
| 2024-04-18 | 65.12 | 68.18 | 64.70 | 66.12 | 63.42 | qfq | 1,106,300 | 73,459,099 | 0.55% |
| 2024-04-17 | 64.50 | 65.76 | 63.90 | 65.76 | 63.07 | qfq | 828,888 | 53,840,865 | 3.06% |
| 2024-04-16 | 66.05 | 66.80 | 63.68 | 63.81 | 61.20 | qfq | 891,329 | 57,679,815 | -3.90% |
| 2024-04-15 | 67.44 | 68.15 | 65.50 | 66.40 | 63.69 | qfq | 912,324 | 60,968,893 | -0.48% |
| 2024-04-12 | 66.47 | 67.36 | 66.40 | 66.72 | 63.99 | qfq | 510,429 | 34,103,813 | -0.06% |
| 2024-04-11 | 67.23 | 68.17 | 66.53 | 66.76 | 64.03 | qfq | 721,800 | 48,561,790 | -1.10% |
| 2024-04-10 | 69.20 | 69.20 | 67.11 | 67.50 | 64.74 | qfq | 671,700 | 45,488,945 | -1.86% |
| 2024-04-09 | 67.38 | 69.45 | 67.01 | 68.78 | 65.97 | qfq | 899,300 | 61,523,787 | 2.66% |
| 2024-04-08 | 68.86 | 68.86 | 66.95 | 67.00 | 64.26 | qfq | 839,973 | 56,845,129 | -2.70% |
| 2024-04-03 | 69.66 | 69.90 | 68.63 | 68.86 | 66.04 | qfq | 738,000 | 50,943,806 | -1.57% |
| 2024-04-02 | 71.59 | 71.87 | 69.60 | 69.96 | 67.10 | qfq | 909,972 | 63,873,731 | -2.28% |
| 2024-04-01 | 70.14 | 71.66 | 70.14 | 71.59 | 68.66 | qfq | 734,500 | 52,356,871 | 1.70% |
| 2024-03-29 | 69.30 | 70.57 | 68.88 | 70.39 | 67.51 | qfq | 798,281 | 55,743,558 | 1.46% |
| 2024-03-28 | 68.14 | 70.58 | 67.90 | 69.38 | 66.54 | qfq | 1,157,590 | 80,426,493 | 2.27% |
| 2024-03-27 | 70.00 | 70.44 | 67.69 | 67.84 | 65.07 | qfq | 749,100 | 51,641,141 | -3.38% |
| 2024-03-26 | 71.50 | 71.72 | 69.50 | 70.21 | 67.34 | qfq | 1,016,738 | 71,506,670 | -1.49% |
| 2024-03-25 | 73.01 | 73.24 | 71.11 | 71.27 | 68.36 | qfq | 1,030,082 | 74,272,138 | -2.40% |
| 2024-03-22 | 73.48 | 73.85 | 71.63 | 73.02 | 70.03 | qfq | 1,537,211 | 111,584,297 | -0.41% |
| 2024-03-21 | 74.28 | 74.60 | 72.22 | 73.32 | 70.32 | qfq | 1,368,996 | 100,088,716 | -1.29% |
| 2024-03-20 | 74.40 | 74.67 | 73.27 | 74.28 | 71.24 | qfq | 807,277 | 59,780,110 | 0.07% |
| 2024-03-19 | 74.40 | 75.12 | 73.25 | 74.23 | 71.19 | qfq | 1,432,291 | 106,162,946 | -0.22% |
| 2024-03-18 | 72.83 | 74.55 | 71.52 | 74.39 | 71.35 | qfq | 1,401,499 | 102,811,255 | 2.16% |
| 2024-03-15 | 72.62 | 73.30 | 71.51 | 72.82 | 69.84 | qfq | 1,069,300 | 77,421,290 | 0.61% |
| 2024-03-14 | 74.48 | 74.67 | 71.53 | 72.38 | 69.42 | qfq | 1,367,077 | 99,848,885 | -2.82% |
| 2024-03-13 | 74.03 | 76.17 | 72.90 | 74.48 | 71.43 | qfq | 1,624,641 | 121,232,795 | 0.62% |
| 2024-03-12 | 72.58 | 74.40 | 72.16 | 74.02 | 70.99 | qfq | 2,010,508 | 147,605,346 | 2.00% |
| 2024-03-11 | 71.37 | 73.08 | 71.16 | 72.57 | 69.60 | qfq | 1,538,438 | 111,051,378 | 1.40% |
| 2024-03-08 | 70.01 | 72.31 | 69.04 | 71.57 | 68.64 | qfq | 1,073,010 | 75,393,945 | 2.00% |
| 2024-03-07 | 73.00 | 73.00 | 70.17 | 70.17 | 67.30 | qfq | 982,676 | 70,054,511 | -3.11% |
| 2024-03-06 | 72.00 | 74.50 | 71.21 | 72.42 | 69.46 | qfq | 1,393,922 | 101,221,212 | -1.36% |
| 2024-03-05 | 71.16 | 75.49 | 70.92 | 73.42 | 70.42 | qfq | 2,173,364 | 160,313,469 | 2.90% |
| 2024-03-04 | 72.00 | 72.24 | 70.20 | 71.35 | 68.43 | qfq | 1,070,641 | 76,129,070 | -0.92% |
| 2024-03-01 | 70.66 | 72.45 | 70.29 | 72.01 | 69.07 | qfq | 1,346,602 | 96,394,196 | 2.61% |
| 2024-02-29 | 67.30 | 70.20 | 67.01 | 70.18 | 67.31 | qfq | 1,200,572 | 83,064,065 | 3.39% |
| 2024-02-28 | 71.72 | 72.92 | 67.88 | 67.88 | 65.10 | qfq | 2,186,217 | 153,779,562 | -5.35% |
| 2024-02-27 | 69.18 | 71.77 | 68.72 | 71.72 | 68.79 | qfq | 1,226,989 | 86,543,134 | 2.90% |
| 2024-02-26 | 69.55 | 70.90 | 68.57 | 69.70 | 66.85 | qfq | 1,150,101 | 80,236,778 | 0.87% |
| 2024-02-23 | 67.61 | 69.20 | 66.50 | 69.10 | 66.27 | qfq | 1,200,322 | 81,382,209 | 2.58% |
| 2024-02-22 | 66.81 | 67.88 | 66.33 | 67.36 | 64.61 | qfq | 1,012,542 | 67,891,190 | 0.60% |
| 2024-02-21 | 65.01 | 69.35 | 64.80 | 66.96 | 64.22 | qfq | 1,314,331 | 88,557,644 | 1.92% |
| 2024-02-20 | 65.10 | 65.90 | 64.36 | 65.70 | 63.01 | qfq | 818,800 | 53,209,453 | 0.41% |
| 2024-02-19 | 66.60 | 66.95 | 64.59 | 65.43 | 62.75 | qfq | 1,369,050 | 89,846,916 | -0.86% |
| 2024-02-08 | 63.88 | 66.99 | 63.78 | 66.00 | 63.30 | qfq | 1,760,766 | 115,655,826 | 3.32% |
| 2024-02-07 | 60.60 | 65.77 | 60.13 | 63.88 | 61.27 | qfq | 2,129,533 | 136,268,885 | 5.41% |
| 2024-02-06 | 55.77 | 61.05 | 54.45 | 60.60 | 58.12 | qfq | 1,579,600 | 91,156,668 | 7.94% |
| 2024-02-05 | 57.79 | 58.35 | 53.10 | 56.14 | 53.84 | qfq | 1,686,513 | 93,859,084 | -3.29% |
| 2024-02-02 | 61.24 | 62.11 | 56.03 | 58.05 | 55.68 | qfq | 1,266,869 | 74,858,875 | -5.27% |
| 2024-02-01 | 61.22 | 63.00 | 60.15 | 61.28 | 58.77 | qfq | 1,181,190 | 72,812,926 | 0.10% |
| 2024-01-31 | 64.39 | 64.85 | 61.21 | 61.22 | 58.72 | qfq | 1,171,925 | 73,496,751 | -4.94% |
| 2024-01-30 | 65.60 | 66.50 | 64.30 | 64.40 | 61.77 | qfq | 760,148 | 49,803,673 | -2.50% |
| 2024-01-29 | 68.13 | 68.35 | 65.81 | 66.05 | 63.35 | qfq | 914,767 | 61,115,683 | -2.38% |
| 2024-01-26 | 70.39 | 70.69 | 67.66 | 67.66 | 64.89 | qfq | 1,160,119 | 80,006,905 | -3.88% |
| 2024-01-25 | 68.01 | 71.40 | 67.25 | 70.39 | 67.51 | qfq | 1,489,407 | 103,538,672 | 3.27% |
| 2024-01-24 | 68.50 | 68.76 | 65.29 | 68.16 | 65.37 | qfq | 1,156,804 | 77,400,299 | 0.28% |
| 2024-01-23 | 67.55 | 68.69 | 66.22 | 67.97 | 65.19 | qfq | 1,215,798 | 82,071,075 | 0.30% |
| 2024-01-22 | 70.08 | 72.18 | 67.00 | 67.77 | 65.00 | qfq | 1,617,507 | 113,339,316 | -3.07% |
| 2024-01-19 | 70.40 | 70.73 | 68.00 | 69.92 | 67.06 | qfq | 1,516,900 | 105,227,305 | -0.68% |
| 2024-01-18 | 71.97 | 72.35 | 68.98 | 70.40 | 67.52 | qfq | 2,378,830 | 167,344,234 | -2.67% |
| 2024-01-17 | 74.50 | 74.78 | 72.15 | 72.33 | 69.37 | qfq | 861,113 | 63,068,852 | -3.39% |
| 2024-01-16 | 75.88 | 76.18 | 73.48 | 74.87 | 71.81 | qfq | 1,086,582 | 80,994,959 | -1.37% |
| 2024-01-15 | 79.30 | 79.54 | 75.38 | 75.91 | 72.81 | qfq | 1,578,193 | 121,511,323 | -4.27% |
| 2024-01-12 | 79.97 | 80.23 | 79.02 | 79.30 | 76.06 | qfq | 649,500 | 51,642,061 | -1.04% |
| 2024-01-11 | 78.66 | 80.48 | 78.04 | 80.13 | 76.85 | qfq | 1,122,868 | 89,146,297 | 1.88% |
| 2024-01-10 | 80.01 | 80.46 | 78.40 | 78.65 | 75.43 | qfq | 734,631 | 58,181,705 | -2.29% |
| 2024-01-09 | 82.30 | 83.24 | 79.64 | 80.49 | 77.20 | qfq | 1,454,972 | 117,942,499 | -2.20% |
| 2024-01-08 | 83.41 | 84.69 | 82.21 | 82.30 | 78.93 | qfq | 1,063,139 | 88,209,313 | -2.14% |
| 2024-01-05 | 90.99 | 91.00 | 83.63 | 84.10 | 80.66 | qfq | 2,242,300 | 193,911,118 | -7.61% |
| 2024-01-04 | 91.62 | 93.30 | 90.61 | 91.03 | 87.31 | qfq | 685,289 | 62,666,979 | -0.75% |
| 2024-01-03 | 93.55 | 93.55 | 90.88 | 91.72 | 87.97 | qfq | 1,101,481 | 101,175,197 | -2.06% |
| 2024-01-02 | 91.60 | 96.20 | 91.00 | 93.65 | 89.82 | qfq | 2,349,974 | 221,437,448 | 2.69% |
| 2023-12-29 | 91.86 | 92.45 | 90.50 | 91.20 | 87.47 | qfq | 1,006,965 | 91,930,956 | -0.71% |
| 2023-12-28 | 89.80 | 92.84 | 89.20 | 91.85 | 88.09 | qfq | 1,145,840 | 104,440,505 | 2.11% |
| 2023-12-27 | 91.00 | 91.00 | 88.30 | 89.95 | 86.27 | qfq | 1,220,636 | 108,977,338 | -1.27% |
| 2023-12-26 | 93.00 | 93.02 | 89.77 | 91.11 | 87.38 | qfq | 1,230,695 | 112,102,368 | -1.59% |
| 2023-12-25 | 89.60 | 95.66 | 89.60 | 92.58 | 88.79 | qfq | 3,047,168 | 282,883,881 | 5.09% |
| 2023-12-22 | 83.54 | 90.30 | 83.54 | 88.10 | 84.50 | qfq | 2,146,430 | 188,043,836 | 5.57% |
| 2023-12-21 | 83.63 | 84.87 | 81.60 | 83.45 | 80.04 | qfq | 682,292 | 56,832,164 | -0.25% |
| 2023-12-20 | 85.58 | 85.96 | 83.56 | 83.66 | 80.24 | qfq | 442,716 | 37,449,219 | -2.09% |
| 2023-12-19 | 85.54 | 86.69 | 84.76 | 85.45 | 81.96 | qfq | 549,390 | 47,031,610 | -0.11% |
| 2023-12-18 | 88.20 | 88.20 | 85.32 | 85.54 | 82.04 | qfq | 943,969 | 81,618,578 | -3.02% |
| 2023-12-15 | 90.12 | 91.10 | 87.60 | 88.20 | 84.59 | qfq | 859,626 | 76,565,051 | -2.80% |
| 2023-12-14 | 92.00 | 93.20 | 90.20 | 90.74 | 87.03 | qfq | 627,536 | 57,200,139 | -1.60% |
| 2023-12-13 | 93.06 | 94.19 | 92.00 | 92.22 | 88.45 | qfq | 498,700 | 46,432,698 | -0.92% |
| 2023-12-12 | 93.01 | 95.20 | 92.78 | 93.08 | 89.27 | qfq | 894,467 | 84,139,934 | -0.80% |
| 2023-12-11 | 91.59 | 94.30 | 89.00 | 93.83 | 89.99 | qfq | 1,468,067 | 133,634,569 | 2.32% |
| 2023-12-08 | 93.90 | 94.87 | 91.00 | 91.70 | 87.95 | qfq | 1,219,103 | 112,744,667 | -2.55% |
| 2023-12-07 | 94.28 | 94.95 | 93.38 | 94.10 | 90.25 | qfq | 507,400 | 47,698,232 | -0.19% |
| 2023-12-06 | 94.72 | 97.44 | 93.95 | 94.28 | 90.43 | qfq | 1,015,335 | 96,953,917 | -0.59% |
| 2023-12-05 | 94.65 | 95.26 | 93.21 | 94.84 | 90.96 | qfq | 864,276 | 81,604,997 | 0.15% |
| 2023-12-04 | 92.70 | 96.35 | 91.88 | 94.70 | 90.83 | qfq | 1,215,895 | 114,719,144 | 2.14% |
| 2023-12-01 | 92.25 | 93.48 | 91.77 | 92.72 | 88.93 | qfq | 555,108 | 51,246,023 | -0.19% |
| 2023-11-30 | 93.02 | 94.16 | 92.00 | 92.90 | 89.10 | qfq | 621,487 | 57,729,724 | -1.71% |
| 2023-11-29 | 94.78 | 95.96 | 92.92 | 94.52 | 90.66 | qfq | 863,652 | 81,636,220 | 0.33% |
| 2023-11-28 | 95.59 | 97.20 | 93.71 | 94.21 | 90.36 | qfq | 1,152,946 | 109,548,241 | -1.44% |
| 2023-11-27 | 93.82 | 96.47 | 92.20 | 95.59 | 91.68 | qfq | 1,740,928 | 164,668,586 | 1.07% |
| 2023-11-24 | 97.71 | 98.00 | 93.71 | 94.58 | 90.71 | qfq | 2,158,753 | 205,913,854 | -3.50% |
| 2023-11-23 | 97.00 | 99.47 | 96.15 | 98.01 | 94.00 | qfq | 2,495,401 | 243,928,251 | 0.21% |
| 2023-11-22 | 92.77 | 98.99 | 92.77 | 97.80 | 93.80 | qfq | 3,905,205 | 380,614,745 | 4.05% |
| 2023-11-21 | 92.47 | 98.00 | 91.00 | 93.99 | 90.15 | qfq | 3,949,840 | 373,106,920 | 2.39% |
| 2023-11-20 | 86.30 | 91.87 | 85.05 | 91.80 | 88.05 | qfq | 2,272,800 | 202,696,114 | 6.37% |
| 2023-11-17 | 84.64 | 86.60 | 84.13 | 86.30 | 82.77 | qfq | 756,562 | 64,755,130 | 1.96% |
| 2023-11-16 | 85.99 | 85.99 | 84.49 | 84.64 | 81.18 | qfq | 522,600 | 44,424,529 | -1.49% |
| 2023-11-15 | 86.31 | 86.60 | 84.86 | 85.92 | 82.41 | qfq | 712,047 | 60,947,502 | 0.17% |
| 2023-11-14 | 85.08 | 86.88 | 84.55 | 85.77 | 82.26 | qfq | 994,975 | 85,186,180 | 0.23% |
| 2023-11-13 | 82.88 | 86.28 | 82.44 | 85.57 | 82.07 | qfq | 1,116,200 | 94,383,847 | 3.35% |
| 2023-11-10 | 82.91 | 83.24 | 81.70 | 82.80 | 79.41 | qfq | 377,131 | 31,155,432 | -0.13% |
| 2023-11-09 | 83.20 | 83.75 | 82.53 | 82.91 | 79.52 | qfq | 558,300 | 46,349,442 | -0.43% |
| 2023-11-08 | 83.59 | 84.23 | 82.70 | 83.27 | 79.87 | qfq | 527,550 | 43,905,707 | -0.39% |
| 2023-11-07 | 84.15 | 84.43 | 83.20 | 83.60 | 80.18 | qfq | 797,001 | 66,737,348 | -0.77% |
| 2023-11-06 | 83.40 | 84.37 | 82.05 | 84.25 | 80.81 | qfq | 1,019,553 | 84,978,524 | 1.85% |
| 2023-11-03 | 80.82 | 83.11 | 80.02 | 82.72 | 79.34 | qfq | 724,404 | 59,642,497 | 2.35% |
| 2023-11-02 | 82.79 | 83.15 | 80.73 | 80.82 | 77.52 | qfq | 778,338 | 63,513,434 | -2.33% |
| 2023-11-01 | 83.40 | 84.44 | 82.59 | 82.75 | 79.37 | qfq | 733,290 | 60,985,839 | -0.74% |
| 2023-10-31 | 84.25 | 84.25 | 81.25 | 83.37 | 79.96 | qfq | 1,483,309 | 123,080,072 | -2.78% |
| 2023-10-30 | 84.00 | 86.59 | 83.81 | 85.75 | 82.24 | qfq | 764,400 | 65,267,297 | 1.64% |
| 2023-10-27 | 82.10 | 84.88 | 81.39 | 84.37 | 80.92 | qfq | 679,698 | 56,745,357 | 1.93% |
| 2023-10-26 | 82.98 | 82.98 | 80.28 | 82.77 | 79.39 | qfq | 631,187 | 51,348,021 | 0.24% |
| 2023-10-25 | 82.00 | 83.90 | 81.50 | 82.57 | 79.19 | qfq | 700,262 | 57,953,938 | 1.98% |
| 2023-10-24 | 81.42 | 81.60 | 79.60 | 80.97 | 77.66 | qfq | 865,952 | 69,748,461 | 0.43% |
| 2023-10-23 | 82.98 | 83.19 | 80.27 | 80.62 | 77.32 | qfq | 941,408 | 76,759,870 | -2.73% |
| 2023-10-20 | 84.05 | 84.30 | 82.69 | 82.88 | 79.49 | qfq | 692,644 | 57,655,990 | -1.39% |
| 2023-10-19 | 85.20 | 86.59 | 83.93 | 84.05 | 80.61 | qfq | 580,192 | 49,287,968 | -1.48% |
| 2023-10-18 | 86.78 | 87.23 | 85.31 | 85.31 | 81.82 | qfq | 661,807 | 56,975,375 | -1.71% |
| 2023-10-17 | 88.94 | 88.94 | 85.61 | 86.79 | 83.24 | qfq | 1,010,000 | 87,525,312 | -2.67% |
| 2023-10-16 | 89.36 | 90.44 | 87.70 | 89.17 | 85.52 | qfq | 935,454 | 82,744,948 | -0.68% |
| 2023-10-13 | 91.89 | 91.89 | 88.48 | 89.78 | 86.11 | qfq | 1,105,606 | 99,100,468 | -2.86% |
| 2023-10-12 | 94.98 | 94.98 | 91.02 | 92.42 | 88.64 | qfq | 1,045,295 | 96,626,716 | -2.23% |
| 2023-10-11 | 97.04 | 97.10 | 94.25 | 94.53 | 90.66 | qfq | 745,504 | 71,169,540 | -2.20% |
| 2023-10-10 | 96.50 | 97.08 | 95.60 | 96.66 | 92.71 | qfq | 574,733 | 55,405,922 | 0.42% |
| 2023-10-09 | 96.19 | 96.68 | 95.23 | 96.26 | 92.32 | qfq | 527,702 | 50,622,403 | 0.08% |
| 2023-09-28 | 94.65 | 96.75 | 94.43 | 96.18 | 92.25 | qfq | 522,152 | 50,066,298 | 1.89% |
| 2023-09-27 | 94.02 | 95.42 | 93.71 | 94.40 | 90.54 | qfq | 357,489 | 33,738,036 | 0.35% |
| 2023-09-26 | 95.18 | 95.18 | 93.65 | 94.07 | 90.22 | qfq | 431,509 | 40,654,076 | -0.98% |
| 2023-09-25 | 97.00 | 97.00 | 94.90 | 95.00 | 91.12 | qfq | 372,857 | 35,601,439 | -1.68% |
| 2023-09-22 | 95.52 | 96.82 | 94.71 | 96.62 | 92.67 | qfq | 548,500 | 52,457,792 | 0.83% |
| 2023-09-21 | 96.28 | 97.19 | 95.61 | 95.82 | 91.90 | qfq | 427,335 | 41,078,080 | -0.86% |
| 2023-09-20 | 96.86 | 97.45 | 96.47 | 96.65 | 92.70 | qfq | 335,200 | 32,457,010 | -0.63% |
| 2023-09-19 | 98.70 | 99.00 | 96.54 | 97.26 | 93.28 | qfq | 451,785 | 43,981,271 | -1.08% |
| 2023-09-18 | 98.05 | 99.88 | 97.33 | 98.32 | 94.30 | qfq | 526,304 | 51,822,084 | -0.21% |
| 2023-09-15 | 98.06 | 98.98 | 97.21 | 98.53 | 94.50 | qfq | 504,935 | 49,488,986 | 0.48% |
| 2023-09-14 | 99.06 | 99.68 | 98.02 | 98.06 | 94.05 | qfq | 424,400 | 41,852,434 | -1.18% |
| 2023-09-13 | 100.80 | 100.80 | 98.25 | 99.23 | 95.17 | qfq | 555,100 | 55,027,179 | -1.54% |
| 2023-09-12 | 101.18 | 101.94 | 100.70 | 100.78 | 96.66 | qfq | 343,083 | 34,738,327 | -0.84% |
| 2023-09-11 | 102.49 | 102.86 | 100.50 | 101.63 | 97.47 | qfq | 806,012 | 81,972,491 | -0.93% |
| 2023-09-08 | 101.00 | 103.30 | 99.82 | 102.58 | 98.39 | qfq | 841,312 | 86,087,806 | 1.48% |
| 2023-09-07 | 102.21 | 103.30 | 100.88 | 101.08 | 96.95 | qfq | 738,643 | 75,342,201 | -0.90% |
| 2023-09-06 | 98.00 | 102.66 | 97.00 | 102.00 | 97.83 | qfq | 1,215,591 | 121,977,810 | 3.81% |
| 2023-09-05 | 98.20 | 99.18 | 97.65 | 98.26 | 94.24 | qfq | 598,700 | 58,961,668 | 0.11% |
| 2023-09-04 | 97.53 | 98.29 | 96.60 | 98.15 | 94.14 | qfq | 515,313 | 50,259,011 | 0.58% |
| 2023-09-01 | 97.39 | 97.93 | 96.34 | 97.58 | 93.59 | qfq | 504,513 | 49,066,984 | 0.16% |
| 2023-08-31 | 97.50 | 97.80 | 96.26 | 97.42 | 93.44 | qfq | 469,928 | 45,601,866 | -0.05% |
| 2023-08-30 | 97.74 | 98.55 | 96.60 | 97.47 | 93.48 | qfq | 629,038 | 61,335,043 | 0.13% |
| 2023-08-29 | 94.80 | 98.65 | 94.12 | 97.34 | 93.36 | qfq | 1,111,635 | 107,642,988 | 2.99% |
| 2023-08-28 | 100.00 | 101.23 | 94.50 | 94.51 | 90.65 | qfq | 1,099,872 | 106,497,276 | -0.52% |
| 2023-08-25 | 96.80 | 98.30 | 94.50 | 95.00 | 91.12 | qfq | 910,585 | 87,107,049 | -3.06% |
| 2023-08-24 | 96.23 | 98.37 | 95.04 | 98.00 | 93.99 | qfq | 783,222 | 75,722,010 | 2.10% |
| 2023-08-23 | 98.90 | 98.90 | 95.88 | 95.98 | 92.06 | qfq | 821,496 | 79,704,965 | -3.57% |
| 2023-08-22 | 99.31 | 101.65 | 96.77 | 99.53 | 95.46 | qfq | 987,533 | 97,754,737 | -0.19% |
| 2023-08-21 | 102.74 | 103.05 | 99.45 | 99.72 | 95.64 | qfq | 951,396 | 95,943,006 | -2.94% |
| 2023-08-18 | 101.62 | 106.57 | 100.99 | 102.74 | 98.54 | qfq | 1,646,201 | 171,738,619 | 0.55% |
| 2023-08-17 | 98.77 | 103.02 | 95.02 | 102.18 | 98.00 | qfq | 1,683,155 | 168,437,266 | 3.21% |
| 2023-08-16 | 97.25 | 100.33 | 97.00 | 99.00 | 94.95 | qfq | 1,663,759 | 164,882,909 | 3.84% |
| 2023-08-15 | 96.46 | 96.46 | 94.44 | 95.34 | 91.44 | qfq | 355,600 | 33,851,864 | -0.37% |
| 2023-08-14 | 95.20 | 95.98 | 94.01 | 95.69 | 91.78 | qfq | 431,035 | 40,948,497 | 0.09% |
| 2023-08-11 | 97.28 | 97.28 | 95.55 | 95.60 | 91.69 | qfq | 378,500 | 36,408,372 | -1.23% |
| 2023-08-10 | 95.68 | 98.00 | 95.68 | 96.79 | 92.83 | qfq | 472,094 | 45,801,602 | 0.73% |
| 2023-08-09 | 95.70 | 96.80 | 95.60 | 96.09 | 92.16 | qfq | 417,585 | 40,177,121 | 0.01% |
| 2023-08-08 | 97.11 | 97.30 | 95.61 | 96.08 | 92.15 | qfq | 469,140 | 45,089,845 | -1.04% |
| 2023-08-07 | 96.95 | 97.20 | 95.83 | 97.09 | 93.12 | qfq | 369,764 | 35,712,364 | 0.14% |
| 2023-08-04 | 97.50 | 98.00 | 96.56 | 96.95 | 92.99 | qfq | 393,500 | 38,199,000 | 0.25% |
| 2023-08-03 | 96.88 | 97.63 | 96.33 | 96.71 | 92.76 | qfq | 425,167 | 41,163,122 | -0.20% |
| 2023-08-02 | 98.40 | 98.95 | 96.83 | 96.90 | 92.94 | qfq | 574,060 | 56,074,461 | -1.33% |
| 2023-08-01 | 98.26 | 100.32 | 97.88 | 98.21 | 94.19 | qfq | 657,369 | 65,123,175 | -0.01% |
| 2023-07-31 | 97.61 | 99.21 | 97.50 | 98.22 | 94.20 | qfq | 585,320 | 57,574,628 | 0.54% |
| 2023-07-28 | 98.49 | 98.95 | 97.20 | 97.69 | 93.70 | qfq | 604,147 | 59,109,351 | -0.81% |
| 2023-07-27 | 99.60 | 100.80 | 98.40 | 98.49 | 94.46 | qfq | 588,654 | 58,607,897 | -1.11% |
| 2023-07-26 | 101.78 | 101.80 | 99.40 | 99.60 | 95.53 | qfq | 468,737 | 46,902,266 | -1.88% |
| 2023-07-25 | 100.70 | 101.51 | 99.75 | 101.51 | 97.36 | qfq | 539,172 | 54,318,289 | 1.76% |
| 2023-07-24 | 101.10 | 101.73 | 99.50 | 99.75 | 95.67 | qfq | 440,895 | 44,227,498 | -1.33% |
| 2023-07-21 | 101.81 | 101.81 | 100.21 | 101.09 | 96.96 | qfq | 329,999 | 33,308,929 | -0.07% |
| 2023-07-20 | 102.50 | 102.80 | 101.01 | 101.16 | 97.02 | qfq | 375,926 | 38,185,788 | -0.88% |
| 2023-07-19 | 103.68 | 103.68 | 101.50 | 102.06 | 97.89 | qfq | 475,775 | 48,586,416 | -1.66% |
| 2023-07-18 | 102.87 | 104.45 | 101.36 | 103.78 | 99.54 | qfq | 546,568 | 56,415,634 | 1.15% |
| 2023-07-17 | 102.92 | 103.78 | 102.01 | 102.60 | 98.40 | qfq | 366,089 | 37,617,752 | -0.64% |