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
澜起科技688008.SH
最近收盘价183.602026-07-17
最近交易日2026-07-17
成交量（股）97,688,828
成交额（元）18,880,476,606
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2025-10-16 | 2025-10-22 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-24 | 2025-05-30 | cash_dividend | 0.39 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-31 | 2024-06-06 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-08-05 | 2023-08-11 | 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 | 205.01 | 207.88 | 182.36 | 183.60 | 183.60 | qfq | 97,688,828 | 18,880,476,606 | -13.04% |
| 2026-07-16 | 233.03 | 241.38 | 204.12 | 211.13 | 211.13 | qfq | 116,007,957 | 25,578,638,046 | -16.44% |
| 2026-07-15 | 273.09 | 275.00 | 252.68 | 252.68 | 252.68 | qfq | 53,509,066 | 13,901,897,105 | -6.41% |
| 2026-07-14 | 252.79 | 270.00 | 248.30 | 270.00 | 270.00 | qfq | 63,614,209 | 16,538,871,449 | 6.81% |
| 2026-07-13 | 263.00 | 273.99 | 250.55 | 252.79 | 252.79 | qfq | 56,803,521 | 14,842,277,375 | -5.70% |
| 2026-07-10 | 291.51 | 297.96 | 267.99 | 268.06 | 268.06 | qfq | 83,099,251 | 23,714,307,633 | -6.21% |
| 2026-07-09 | 254.10 | 285.80 | 253.01 | 285.80 | 285.80 | qfq | 82,193,197 | 21,958,102,387 | 15.64% |
| 2026-07-08 | 256.00 | 260.12 | 240.01 | 247.15 | 247.15 | qfq | 51,146,353 | 12,823,218,259 | -2.39% |
| 2026-07-07 | 259.70 | 265.78 | 248.25 | 253.20 | 253.20 | qfq | 60,720,500 | 15,610,414,958 | -5.76% |
| 2026-07-06 | 277.00 | 277.77 | 252.85 | 268.68 | 268.68 | qfq | 63,346,502 | 16,891,296,871 | 0.70% |
| 2026-07-03 | 262.15 | 280.79 | 255.76 | 266.80 | 266.80 | qfq | 72,375,010 | 19,465,895,835 | -0.87% |
| 2026-07-02 | 294.98 | 298.56 | 268.78 | 269.15 | 269.15 | qfq | 89,976,408 | 25,642,706,037 | -14.80% |
| 2026-07-01 | 312.21 | 332.90 | 300.00 | 315.89 | 315.89 | qfq | 88,664,792 | 27,980,498,749 | 1.93% |
| 2026-06-30 | 296.66 | 313.13 | 290.01 | 309.90 | 309.90 | qfq | 89,911,757 | 27,285,066,121 | 4.67% |
| 2026-06-29 | 262.00 | 296.66 | 262.00 | 296.06 | 296.06 | qfq | 106,726,292 | 30,294,267,139 | 13.08% |
| 2026-06-26 | 272.51 | 276.97 | 257.02 | 261.82 | 261.82 | qfq | 75,500,192 | 20,074,810,816 | -6.21% |
| 2026-06-25 | 277.50 | 284.99 | 268.00 | 279.16 | 279.16 | qfq | 91,301,216 | 25,353,678,687 | 4.75% |
| 2026-06-24 | 256.00 | 266.50 | 253.66 | 266.49 | 266.49 | qfq | 63,591,465 | 16,616,342,485 | 3.29% |
| 2026-06-23 | 275.01 | 278.00 | 255.55 | 258.00 | 258.00 | qfq | 77,489,904 | 20,536,285,888 | -7.87% |
| 2026-06-22 | 276.00 | 285.00 | 269.00 | 280.05 | 280.05 | qfq | 79,552,829 | 22,143,863,153 | 3.76% |
| 2026-06-18 | 260.00 | 275.28 | 258.01 | 269.90 | 269.90 | qfq | 81,571,699 | 21,797,711,131 | 2.82% |
| 2026-06-17 | 238.87 | 262.65 | 238.09 | 262.50 | 262.50 | qfq | 74,150,670 | 18,771,027,097 | 7.51% |
| 2026-06-16 | 243.21 | 247.16 | 238.71 | 244.17 | 244.17 | qfq | 53,836,174 | 13,097,791,050 | 1.70% |
| 2026-06-15 | 230.22 | 240.18 | 223.33 | 240.10 | 240.10 | qfq | 53,736,169 | 12,571,796,508 | 6.77% |
| 2026-06-12 | 243.99 | 245.00 | 223.70 | 224.88 | 224.88 | qfq | 63,745,414 | 14,891,803,524 | -1.67% |
| 2026-06-11 | 231.00 | 234.63 | 224.72 | 228.70 | 228.70 | qfq | 42,983,718 | 9,858,025,357 | -1.00% |
| 2026-06-10 | 233.16 | 239.56 | 228.60 | 231.00 | 231.00 | qfq | 42,964,162 | 10,025,176,119 | -2.28% |
| 2026-06-09 | 233.58 | 239.16 | 228.85 | 236.40 | 236.40 | qfq | 52,824,428 | 12,350,581,487 | 5.39% |
| 2026-06-08 | 221.00 | 232.19 | 221.00 | 224.31 | 224.31 | qfq | 60,937,292 | 13,831,005,900 | -6.30% |
| 2026-06-05 | 249.98 | 254.56 | 237.61 | 239.39 | 239.39 | qfq | 69,240,758 | 17,072,494,074 | -7.81% |
| 2026-06-04 | 248.50 | 265.00 | 248.01 | 259.67 | 259.67 | qfq | 65,095,100 | 16,975,622,033 | 2.27% |
| 2026-06-03 | 248.25 | 265.11 | 245.11 | 253.90 | 253.90 | qfq | 91,317,385 | 23,401,315,656 | 7.13% |
| 2026-06-02 | 236.04 | 242.30 | 224.95 | 237.00 | 237.00 | qfq | 66,631,087 | 15,623,059,971 | 2.02% |
| 2026-06-01 | 250.88 | 252.80 | 232.12 | 232.30 | 232.30 | qfq | 71,986,274 | 17,309,417,346 | -8.18% |
| 2026-05-29 | 265.30 | 272.00 | 248.80 | 253.00 | 253.00 | qfq | 73,056,203 | 18,926,622,143 | -3.06% |
| 2026-05-28 | 260.00 | 263.85 | 253.23 | 260.98 | 260.98 | qfq | 62,409,077 | 16,126,791,592 | -1.70% |
| 2026-05-27 | 284.99 | 288.79 | 263.88 | 265.50 | 265.50 | qfq | 76,621,430 | 21,249,972,465 | -2.49% |
| 2026-05-26 | 286.00 | 286.00 | 265.55 | 272.29 | 272.29 | qfq | 78,922,272 | 21,495,664,613 | -4.15% |
| 2026-05-25 | 267.00 | 285.68 | 262.50 | 284.08 | 284.08 | qfq | 89,425,210 | 24,433,132,286 | 4.51% |
| 2026-05-22 | 272.88 | 276.74 | 262.01 | 271.83 | 271.83 | qfq | 78,546,603 | 21,210,617,605 | 3.68% |
| 2026-05-21 | 274.80 | 287.34 | 261.00 | 262.17 | 262.17 | qfq | 112,004,367 | 30,655,307,067 | 1.89% |
| 2026-05-20 | 247.12 | 261.98 | 247.11 | 257.30 | 257.30 | qfq | 74,790,177 | 19,129,283,434 | 4.12% |
| 2026-05-19 | 239.05 | 249.60 | 233.08 | 247.11 | 247.11 | qfq | 69,032,232 | 16,641,271,556 | -0.35% |
| 2026-05-18 | 247.20 | 258.88 | 243.55 | 247.99 | 247.99 | qfq | 78,979,110 | 19,844,303,606 | 0.00% |
| 2026-05-15 | 265.00 | 272.00 | 242.63 | 247.98 | 247.98 | qfq | 114,528,675 | 29,165,161,028 | -6.45% |
| 2026-05-14 | 280.00 | 282.00 | 262.97 | 265.08 | 265.08 | qfq | 107,668,865 | 29,317,281,285 | 2.43% |
| 2026-05-13 | 233.00 | 258.80 | 233.00 | 258.80 | 258.80 | qfq | 84,875,403 | 20,825,582,487 | 7.52% |
| 2026-05-12 | 240.85 | 245.74 | 231.08 | 240.70 | 240.70 | qfq | 97,418,900 | 23,246,871,320 | -3.42% |
| 2026-05-11 | 231.26 | 252.32 | 230.00 | 249.22 | 249.22 | qfq | 110,214,205 | 26,886,059,943 | 18.52% |
| 2026-05-08 | 205.00 | 212.19 | 203.68 | 210.27 | 210.27 | qfq | 62,384,507 | 13,002,789,032 | 0.17% |
| 2026-05-07 | 201.99 | 213.00 | 200.00 | 209.91 | 209.91 | qfq | 88,544,327 | 18,259,174,456 | 5.49% |
| 2026-05-06 | 190.30 | 205.57 | 188.01 | 198.98 | 198.98 | qfq | 110,058,976 | 21,918,317,974 | 14.82% |
| 2026-04-30 | 174.28 | 175.14 | 169.53 | 173.30 | 173.30 | qfq | 59,128,793 | 10,225,515,353 | 2.00% |
| 2026-04-29 | 171.00 | 171.95 | 165.35 | 169.90 | 169.90 | qfq | 51,749,650 | 8,740,377,398 | -2.14% |
| 2026-04-28 | 172.70 | 177.37 | 170.02 | 173.61 | 173.61 | qfq | 69,486,273 | 12,058,490,133 | -2.52% |
| 2026-04-27 | 174.77 | 180.60 | 171.07 | 178.09 | 178.09 | qfq | 82,557,442 | 14,577,855,792 | 8.92% |
| 2026-04-24 | 167.00 | 172.00 | 161.40 | 163.50 | 163.50 | qfq | 62,112,176 | 10,258,761,896 | 2.38% |
| 2026-04-23 | 166.65 | 168.88 | 158.15 | 159.70 | 159.70 | qfq | 62,142,969 | 10,151,119,437 | -2.23% |
| 2026-04-22 | 158.41 | 164.25 | 157.29 | 163.35 | 163.35 | qfq | 58,169,520 | 9,344,823,543 | 3.13% |
| 2026-04-21 | 154.69 | 159.63 | 149.66 | 158.40 | 158.40 | qfq | 45,216,078 | 7,056,650,218 | 2.42% |
| 2026-04-20 | 153.20 | 156.97 | 152.25 | 154.66 | 154.66 | qfq | 43,231,391 | 6,681,984,367 | 2.57% |
| 2026-04-17 | 150.52 | 155.00 | 150.03 | 150.78 | 150.78 | qfq | 45,525,375 | 6,918,522,635 | -0.15% |
| 2026-04-16 | 147.48 | 152.85 | 144.34 | 151.00 | 151.00 | qfq | 39,731,202 | 5,943,470,586 | 2.60% |
| 2026-04-15 | 156.00 | 156.08 | 146.03 | 147.18 | 147.18 | qfq | 49,131,662 | 7,391,381,043 | -4.03% |
| 2026-04-14 | 157.50 | 160.00 | 153.06 | 153.36 | 153.36 | qfq | 63,013,164 | 9,866,055,917 | 0.70% |
| 2026-04-13 | 142.40 | 155.15 | 142.38 | 152.30 | 152.30 | qfq | 53,492,100 | 8,013,876,154 | 6.11% |
| 2026-04-10 | 143.00 | 145.50 | 142.30 | 143.53 | 143.53 | qfq | 40,140,866 | 5,781,459,387 | 3.13% |
| 2026-04-09 | 137.52 | 141.90 | 136.66 | 139.17 | 139.17 | qfq | 37,145,423 | 5,192,060,559 | -0.03% |
| 2026-04-08 | 133.67 | 139.21 | 132.53 | 139.21 | 139.21 | qfq | 50,042,866 | 6,807,382,587 | 8.84% |
| 2026-04-07 | 128.97 | 130.50 | 127.69 | 127.90 | 127.90 | qfq | 19,802,596 | 2,553,643,322 | 0.50% |
| 2026-04-03 | 130.71 | 131.05 | 127.00 | 127.26 | 127.26 | qfq | 18,598,057 | 2,383,276,219 | -1.35% |
| 2026-04-02 | 131.60 | 133.40 | 127.72 | 129.00 | 129.00 | qfq | 30,582,423 | 3,994,346,358 | -0.75% |
| 2026-04-01 | 130.00 | 131.12 | 127.27 | 129.97 | 129.97 | qfq | 34,230,627 | 4,427,751,403 | 3.74% |
| 2026-03-31 | 130.00 | 130.00 | 125.00 | 125.28 | 125.28 | qfq | 36,443,845 | 4,627,857,546 | -5.09% |
| 2026-03-30 | 131.58 | 133.30 | 131.05 | 132.00 | 132.00 | qfq | 25,571,949 | 3,378,424,406 | -2.29% |
| 2026-03-27 | 132.01 | 136.95 | 131.59 | 135.10 | 135.10 | qfq | 23,487,311 | 3,155,339,568 | -1.38% |
| 2026-03-26 | 139.88 | 140.34 | 136.10 | 136.99 | 136.99 | qfq | 24,847,742 | 3,429,348,107 | -3.53% |
| 2026-03-25 | 139.50 | 143.88 | 139.20 | 142.00 | 142.00 | qfq | 32,579,974 | 4,614,540,748 | 3.22% |
| 2026-03-24 | 140.00 | 140.00 | 132.10 | 137.57 | 137.57 | qfq | 30,040,434 | 4,070,281,341 | 0.56% |
| 2026-03-23 | 139.99 | 142.38 | 135.91 | 136.80 | 136.80 | qfq | 38,349,982 | 5,332,637,842 | -5.59% |
| 2026-03-20 | 151.40 | 151.87 | 144.86 | 144.90 | 144.90 | qfq | 35,075,343 | 5,195,762,804 | -3.19% |
| 2026-03-19 | 150.54 | 153.56 | 148.75 | 149.68 | 149.68 | qfq | 38,243,378 | 5,771,710,067 | -2.56% |
| 2026-03-18 | 150.00 | 153.95 | 148.62 | 153.62 | 153.62 | qfq | 47,978,750 | 7,302,233,907 | 4.80% |
| 2026-03-17 | 153.00 | 153.00 | 146.42 | 146.59 | 146.59 | qfq | 29,952,447 | 4,463,314,315 | -3.88% |
| 2026-03-16 | 147.00 | 153.71 | 145.40 | 152.50 | 152.50 | qfq | 40,965,481 | 6,145,692,306 | 4.10% |
| 2026-03-13 | 146.77 | 150.45 | 145.24 | 146.50 | 146.50 | qfq | 26,574,876 | 3,921,210,918 | -0.91% |
| 2026-03-12 | 149.05 | 151.09 | 146.29 | 147.85 | 147.85 | qfq | 23,528,572 | 3,492,954,221 | -1.30% |
| 2026-03-11 | 154.09 | 154.31 | 149.32 | 149.80 | 149.80 | qfq | 25,190,545 | 3,804,569,502 | -2.08% |
| 2026-03-10 | 152.99 | 154.02 | 150.86 | 152.98 | 152.98 | qfq | 30,572,221 | 4,669,719,591 | 3.24% |
| 2026-03-09 | 145.00 | 149.28 | 140.83 | 148.18 | 148.18 | qfq | 36,559,849 | 5,283,916,931 | -2.26% |
| 2026-03-06 | 150.88 | 154.68 | 150.63 | 151.61 | 151.61 | qfq | 21,090,811 | 3,209,139,230 | -0.67% |
| 2026-03-05 | 156.51 | 156.83 | 151.11 | 152.63 | 152.63 | qfq | 30,201,925 | 4,637,827,383 | 1.54% |
| 2026-03-04 | 147.00 | 154.84 | 147.00 | 150.31 | 150.31 | qfq | 40,725,055 | 6,178,671,223 | 1.64% |
| 2026-03-03 | 160.06 | 160.96 | 147.67 | 147.89 | 147.89 | qfq | 52,208,958 | 7,929,787,641 | -7.24% |
| 2026-03-02 | 159.03 | 164.56 | 158.26 | 159.44 | 159.44 | qfq | 31,212,432 | 5,021,299,240 | -2.51% |
| 2026-02-27 | 162.50 | 165.68 | 161.56 | 163.55 | 163.55 | qfq | 25,820,772 | 4,204,995,601 | -0.95% |
| 2026-02-26 | 167.90 | 168.88 | 163.88 | 165.12 | 165.12 | qfq | 34,361,643 | 5,689,131,101 | -1.56% |
| 2026-02-25 | 174.62 | 174.63 | 165.61 | 167.74 | 167.74 | qfq | 35,992,104 | 6,047,307,975 | -3.93% |
| 2026-02-24 | 169.99 | 177.64 | 167.03 | 174.61 | 174.61 | qfq | 40,382,609 | 6,969,692,576 | 6.08% |
| 2026-02-13 | 166.80 | 171.10 | 164.23 | 164.60 | 164.60 | qfq | 29,260,081 | 4,875,817,521 | -2.09% |
| 2026-02-12 | 171.68 | 174.90 | 165.00 | 168.11 | 168.11 | qfq | 40,102,613 | 6,717,266,030 | -1.05% |
| 2026-02-11 | 174.90 | 174.90 | 168.52 | 169.90 | 169.90 | qfq | 28,569,413 | 4,884,135,853 | -4.28% |
| 2026-02-10 | 172.50 | 180.00 | 172.11 | 177.50 | 177.50 | qfq | 38,977,643 | 6,880,679,822 | 2.33% |
| 2026-02-09 | 170.88 | 173.80 | 165.87 | 173.45 | 173.45 | qfq | 42,330,156 | 7,195,903,953 | 6.06% |
| 2026-02-06 | 165.00 | 166.96 | 162.80 | 163.54 | 163.54 | qfq | 31,515,210 | 5,193,818,869 | -2.74% |
| 2026-02-05 | 161.88 | 170.65 | 161.50 | 168.15 | 168.15 | qfq | 32,465,215 | 5,433,114,062 | -1.61% |
| 2026-02-04 | 175.60 | 175.69 | 164.11 | 170.90 | 170.90 | qfq | 56,740,417 | 9,577,099,946 | -6.11% |
| 2026-02-03 | 184.79 | 188.79 | 175.00 | 182.03 | 182.03 | qfq | 68,419,618 | 12,463,547,881 | 2.30% |
| 2026-02-02 | 181.00 | 188.88 | 176.39 | 177.93 | 177.93 | qfq | 75,981,861 | 13,766,339,252 | -2.16% |
| 2026-01-30 | 160.48 | 185.88 | 160.20 | 181.85 | 181.85 | qfq | 91,432,100 | 15,888,889,058 | 12.13% |
| 2026-01-29 | 175.60 | 176.00 | 162.12 | 162.18 | 162.18 | qfq | 60,253,822 | 10,043,739,113 | -6.40% |
| 2026-01-28 | 171.00 | 176.18 | 168.88 | 173.26 | 173.26 | qfq | 64,991,983 | 11,220,605,164 | 2.51% |
| 2026-01-27 | 162.13 | 170.48 | 155.60 | 169.02 | 169.02 | qfq | 66,149,015 | 10,860,031,421 | 2.99% |
| 2026-01-26 | 158.19 | 169.34 | 158.19 | 164.11 | 164.11 | qfq | 68,082,147 | 11,289,036,898 | 2.56% |
| 2026-01-23 | 163.20 | 170.47 | 158.01 | 160.02 | 160.02 | qfq | 74,383,621 | 12,036,487,451 | -4.69% |
| 2026-01-22 | 172.87 | 181.80 | 164.11 | 167.90 | 167.90 | qfq | 114,081,879 | 19,457,143,659 | 4.92% |
| 2026-01-21 | 144.00 | 163.20 | 143.70 | 160.02 | 160.02 | qfq | 90,353,438 | 14,053,821,104 | 11.90% |
| 2026-01-20 | 137.95 | 147.00 | 137.50 | 143.00 | 143.00 | qfq | 62,402,524 | 8,965,934,253 | 2.95% |
| 2026-01-19 | 141.50 | 142.00 | 137.10 | 138.90 | 138.90 | qfq | 52,044,889 | 7,229,000,807 | -2.59% |
| 2026-01-16 | 138.10 | 144.00 | 136.00 | 142.59 | 142.59 | qfq | 64,618,779 | 9,066,637,555 | 5.47% |
| 2026-01-15 | 132.80 | 137.08 | 132.40 | 135.20 | 135.20 | qfq | 48,006,473 | 6,470,337,082 | 2.08% |
| 2026-01-14 | 131.99 | 135.85 | 130.19 | 132.45 | 132.45 | qfq | 52,352,237 | 6,980,979,874 | 2.28% |
| 2026-01-13 | 132.24 | 134.07 | 128.50 | 129.50 | 129.50 | qfq | 36,345,973 | 4,755,801,760 | -2.07% |
| 2026-01-12 | 134.16 | 134.98 | 130.61 | 132.24 | 132.24 | qfq | 41,204,303 | 5,457,945,577 | -0.11% |
| 2026-01-09 | 131.00 | 133.77 | 129.26 | 132.38 | 132.38 | qfq | 35,701,566 | 4,697,780,145 | 0.23% |
| 2026-01-08 | 134.50 | 135.88 | 131.50 | 132.08 | 132.08 | qfq | 40,331,930 | 5,373,015,630 | -2.67% |
| 2026-01-07 | 141.00 | 143.29 | 133.10 | 135.70 | 135.70 | qfq | 62,126,566 | 8,527,476,023 | 1.63% |
| 2026-01-06 | 129.00 | 135.63 | 127.05 | 133.52 | 133.52 | qfq | 53,490,577 | 7,068,415,855 | 4.52% |
| 2026-01-05 | 119.50 | 129.25 | 119.50 | 127.75 | 127.75 | qfq | 53,377,969 | 6,697,219,456 | 8.45% |
| 2025-12-31 | 121.00 | 121.10 | 117.72 | 117.80 | 117.80 | qfq | 19,750,088 | 2,347,258,375 | -1.76% |
| 2025-12-30 | 118.98 | 122.44 | 118.50 | 119.91 | 119.91 | qfq | 26,526,937 | 3,195,267,437 | 0.66% |
| 2025-12-29 | 120.88 | 122.59 | 118.66 | 119.12 | 119.12 | qfq | 23,769,875 | 2,860,079,560 | -1.46% |
| 2025-12-26 | 120.44 | 122.74 | 119.70 | 120.88 | 120.88 | qfq | 18,911,598 | 2,291,736,955 | -0.35% |
| 2025-12-25 | 122.00 | 123.24 | 120.32 | 121.30 | 121.30 | qfq | 18,586,560 | 2,257,158,472 | -0.41% |
| 2025-12-24 | 120.50 | 122.36 | 119.91 | 121.80 | 121.80 | qfq | 20,915,113 | 2,533,918,138 | 0.66% |
| 2025-12-23 | 120.71 | 122.15 | 119.80 | 121.00 | 121.00 | qfq | 21,417,825 | 2,591,075,075 | 0.50% |
| 2025-12-22 | 118.52 | 121.17 | 118.14 | 120.40 | 120.40 | qfq | 24,113,022 | 2,896,335,090 | 2.40% |
| 2025-12-19 | 119.00 | 119.80 | 116.87 | 117.58 | 117.58 | qfq | 21,788,552 | 2,578,921,823 | 0.69% |
| 2025-12-18 | 116.37 | 119.48 | 115.88 | 116.77 | 116.77 | qfq | 20,147,989 | 2,369,083,916 | -0.45% |
| 2025-12-17 | 114.10 | 117.59 | 112.81 | 117.30 | 117.30 | qfq | 22,516,836 | 2,600,876,285 | 3.28% |
| 2025-12-16 | 114.50 | 115.84 | 112.62 | 113.57 | 113.57 | qfq | 21,508,363 | 2,453,623,052 | -1.36% |
| 2025-12-15 | 117.97 | 118.87 | 114.82 | 115.14 | 115.14 | qfq | 30,534,292 | 3,558,366,587 | -4.37% |
| 2025-12-12 | 118.88 | 121.50 | 117.72 | 120.40 | 120.40 | qfq | 38,700,465 | 4,636,449,696 | 0.85% |
| 2025-12-11 | 123.82 | 126.45 | 119.28 | 119.39 | 119.39 | qfq | 38,433,365 | 4,724,702,542 | -0.93% |
| 2025-12-10 | 122.30 | 122.36 | 117.83 | 120.51 | 120.51 | qfq | 28,483,933 | 3,394,900,658 | -2.10% |
| 2025-12-09 | 123.13 | 124.50 | 122.03 | 123.10 | 123.10 | qfq | 22,938,030 | 2,825,894,249 | -0.01% |
| 2025-12-08 | 120.00 | 124.77 | 119.25 | 123.11 | 123.11 | qfq | 29,944,577 | 3,675,936,356 | 3.25% |
| 2025-12-05 | 119.50 | 120.22 | 117.70 | 119.23 | 119.23 | qfq | 18,551,177 | 2,208,461,366 | -0.39% |
| 2025-12-04 | 117.55 | 120.33 | 116.85 | 119.70 | 119.70 | qfq | 16,556,455 | 1,968,861,996 | 1.35% |
| 2025-12-03 | 118.72 | 120.28 | 117.90 | 118.10 | 118.10 | qfq | 15,807,818 | 1,879,712,163 | -0.05% |
| 2025-12-02 | 120.06 | 120.26 | 117.54 | 118.16 | 118.16 | qfq | 16,743,606 | 1,986,826,731 | -1.90% |
| 2025-12-01 | 120.00 | 121.10 | 116.97 | 120.45 | 120.45 | qfq | 24,695,279 | 2,952,408,801 | 1.65% |
| 2025-11-28 | 117.58 | 119.22 | 116.86 | 118.50 | 118.50 | qfq | 18,261,822 | 2,156,907,673 | 0.94% |
| 2025-11-27 | 118.20 | 122.22 | 117.02 | 117.40 | 117.40 | qfq | 30,073,082 | 3,601,089,382 | 0.25% |
| 2025-11-26 | 115.08 | 119.24 | 114.45 | 117.11 | 117.11 | qfq | 22,175,521 | 2,605,052,139 | 0.71% |
| 2025-11-25 | 116.60 | 118.77 | 115.72 | 116.29 | 116.29 | qfq | 26,293,764 | 3,075,887,228 | 2.10% |
| 2025-11-24 | 115.67 | 115.95 | 112.00 | 113.90 | 113.90 | qfq | 19,742,532 | 2,249,464,316 | 0.00% |
| 2025-11-21 | 114.88 | 117.00 | 113.70 | 113.90 | 113.90 | qfq | 23,934,540 | 2,757,308,507 | -3.49% |
| 2025-11-20 | 122.36 | 122.80 | 117.88 | 118.02 | 118.02 | qfq | 17,885,204 | 2,138,178,618 | -1.16% |
| 2025-11-19 | 120.10 | 122.07 | 118.68 | 119.40 | 119.40 | qfq | 17,231,731 | 2,068,680,523 | -1.24% |
| 2025-11-18 | 120.80 | 122.88 | 119.78 | 120.90 | 120.90 | qfq | 22,624,775 | 2,740,616,115 | -0.25% |
| 2025-11-17 | 121.28 | 123.80 | 120.07 | 121.20 | 121.20 | qfq | 20,181,943 | 2,454,629,886 | 0.02% |
| 2025-11-14 | 124.00 | 124.24 | 121.17 | 121.17 | 121.17 | qfq | 29,483,825 | 3,613,577,351 | -5.19% |
| 2025-11-13 | 124.00 | 130.27 | 123.80 | 127.80 | 127.80 | qfq | 30,793,238 | 3,945,799,723 | 2.50% |
| 2025-11-12 | 125.20 | 127.50 | 122.70 | 124.68 | 124.68 | qfq | 27,774,747 | 3,459,722,133 | -1.93% |
| 2025-11-11 | 129.29 | 131.00 | 126.80 | 127.14 | 127.14 | qfq | 24,086,301 | 3,104,258,517 | -0.52% |
| 2025-11-10 | 132.01 | 132.82 | 125.00 | 127.80 | 127.80 | qfq | 31,798,804 | 4,071,395,446 | -1.75% |
| 2025-11-07 | 130.00 | 132.88 | 129.08 | 130.08 | 130.08 | qfq | 25,636,165 | 3,353,290,907 | -1.69% |
| 2025-11-06 | 130.58 | 133.41 | 128.96 | 132.31 | 132.31 | qfq | 38,545,543 | 5,066,112,411 | 2.64% |
| 2025-11-05 | 125.20 | 129.58 | 125.16 | 128.91 | 128.91 | qfq | 28,966,253 | 3,685,197,269 | -0.89% |
| 2025-11-04 | 134.80 | 134.88 | 128.88 | 130.07 | 130.07 | qfq | 32,812,518 | 4,317,429,028 | -2.30% |
| 2025-11-03 | 134.00 | 135.26 | 128.03 | 133.13 | 133.13 | qfq | 47,736,471 | 6,257,947,515 | -2.33% |
| 2025-10-31 | 148.01 | 149.00 | 136.30 | 136.30 | 136.30 | qfq | 70,786,084 | 9,928,715,900 | -10.33% |
| 2025-10-30 | 155.00 | 158.88 | 151.21 | 152.00 | 152.00 | qfq | 43,691,161 | 6,756,662,788 | -0.85% |
| 2025-10-29 | 149.00 | 155.50 | 149.00 | 153.30 | 153.30 | qfq | 32,729,927 | 4,988,411,386 | 2.64% |
| 2025-10-28 | 147.50 | 152.09 | 146.99 | 149.36 | 149.36 | qfq | 34,833,876 | 5,205,905,760 | -1.09% |
| 2025-10-27 | 153.00 | 153.46 | 146.11 | 151.01 | 151.01 | qfq | 54,398,476 | 8,145,484,175 | 3.40% |
| 2025-10-24 | 139.39 | 146.19 | 139.30 | 146.05 | 146.05 | qfq | 49,097,771 | 7,076,979,205 | 7.06% |
| 2025-10-23 | 135.88 | 137.20 | 132.33 | 136.42 | 136.42 | qfq | 22,303,875 | 3,004,703,089 | 0.04% |
| 2025-10-22 | 137.50 | 137.87 | 134.70 | 136.36 | 136.36 | qfq | 25,101,972 | 3,424,355,151 | -1.90% |
| 2025-10-21 | 136.30 | 140.44 | 135.30 | 139.00 | 138.80 | qfq | 35,121,873 | 4,875,734,734 | 2.85% |
| 2025-10-20 | 141.98 | 142.99 | 133.66 | 135.15 | 134.96 | qfq | 45,838,667 | 6,315,068,479 | -2.07% |
| 2025-10-17 | 143.15 | 145.45 | 137.81 | 138.00 | 137.80 | qfq | 38,201,918 | 5,365,666,868 | -4.56% |
| 2025-10-16 | 143.50 | 151.00 | 143.20 | 144.60 | 144.39 | qfq | 40,264,866 | 5,911,915,893 | 0.03% |
| 2025-10-15 | 143.11 | 145.00 | 136.38 | 144.55 | 144.34 | qfq | 45,865,171 | 6,457,985,399 | -1.67% |
| 2025-10-14 | 151.24 | 155.90 | 143.77 | 147.00 | 146.79 | qfq | 51,426,901 | 7,689,556,270 | -0.71% |
| 2025-10-13 | 141.00 | 152.55 | 141.00 | 148.05 | 147.84 | qfq | 48,688,086 | 7,213,219,113 | -1.34% |
| 2025-10-10 | 154.00 | 159.00 | 148.55 | 150.06 | 149.85 | qfq | 53,632,206 | 8,189,039,489 | -4.47% |
| 2025-10-09 | 162.00 | 169.90 | 155.78 | 157.08 | 156.86 | qfq | 75,901,410 | 12,306,816,994 | 1.47% |
| 2025-09-30 | 145.80 | 157.97 | 142.50 | 154.80 | 154.58 | qfq | 59,384,622 | 9,028,981,402 | 7.76% |
| 2025-09-29 | 134.66 | 143.88 | 133.00 | 143.65 | 143.45 | qfq | 50,769,723 | 7,038,909,279 | 7.93% |
| 2025-09-26 | 135.60 | 139.45 | 133.01 | 133.10 | 132.91 | qfq | 37,983,323 | 5,178,707,826 | -2.56% |
| 2025-09-25 | 133.15 | 137.20 | 132.10 | 136.60 | 136.41 | qfq | 44,479,831 | 6,000,713,850 | 0.54% |
| 2025-09-24 | 125.00 | 139.99 | 124.00 | 135.86 | 135.67 | qfq | 78,176,977 | 10,312,100,711 | 7.56% |
| 2025-09-23 | 124.05 | 127.77 | 120.57 | 126.31 | 126.13 | qfq | 58,699,795 | 7,297,717,212 | 0.81% |
| 2025-09-22 | 120.18 | 126.44 | 120.11 | 125.29 | 125.11 | qfq | 55,863,877 | 6,942,433,230 | 3.90% |
| 2025-09-19 | 122.17 | 131.54 | 119.66 | 120.59 | 120.42 | qfq | 75,327,646 | 9,426,904,078 | 1.33% |
| 2025-09-18 | 119.52 | 124.55 | 116.57 | 119.01 | 118.84 | qfq | 62,531,463 | 7,585,970,354 | -0.08% |
| 2025-09-17 | 119.76 | 120.39 | 115.50 | 119.11 | 118.94 | qfq | 43,351,264 | 5,121,161,588 | -1.14% |
| 2025-09-16 | 118.00 | 124.55 | 117.09 | 120.48 | 120.31 | qfq | 54,284,336 | 6,574,364,949 | 2.83% |
| 2025-09-15 | 120.30 | 121.03 | 116.20 | 117.16 | 116.99 | qfq | 42,287,466 | 4,986,853,163 | -0.88% |
| 2025-09-12 | 117.40 | 122.89 | 116.02 | 118.20 | 118.03 | qfq | 66,354,639 | 7,877,920,482 | 0.68% |
| 2025-09-11 | 110.00 | 119.27 | 108.00 | 117.40 | 117.23 | qfq | 78,777,547 | 8,997,684,448 | 2.89% |
| 2025-09-10 | 109.00 | 117.54 | 108.02 | 114.10 | 113.94 | qfq | 58,552,099 | 6,667,367,576 | 5.70% |
| 2025-09-09 | 110.50 | 112.50 | 107.71 | 107.95 | 107.80 | qfq | 40,204,588 | 4,401,854,457 | -1.26% |
| 2025-09-08 | 110.00 | 112.59 | 108.04 | 109.33 | 109.17 | qfq | 45,988,310 | 5,052,386,115 | 0.85% |
| 2025-09-05 | 104.15 | 108.76 | 102.48 | 108.41 | 108.26 | qfq | 50,248,472 | 5,315,320,108 | 5.41% |
| 2025-09-04 | 112.75 | 112.98 | 101.10 | 102.85 | 102.70 | qfq | 67,162,780 | 7,112,289,575 | -8.57% |
| 2025-09-03 | 114.36 | 115.82 | 110.98 | 112.49 | 112.33 | qfq | 49,835,491 | 5,648,215,323 | -2.52% |
| 2025-09-02 | 124.55 | 127.18 | 114.01 | 115.40 | 115.24 | qfq | 70,348,241 | 8,390,027,696 | -7.10% |
| 2025-09-01 | 128.00 | 129.98 | 119.80 | 124.22 | 124.04 | qfq | 64,423,613 | 8,008,368,599 | 1.07% |
| 2025-08-29 | 115.15 | 124.68 | 111.00 | 122.90 | 122.72 | qfq | 70,332,022 | 8,155,828,408 | 4.60% |
| 2025-08-28 | 109.00 | 117.71 | 109.00 | 117.50 | 117.33 | qfq | 80,976,049 | 9,229,646,128 | 8.60% |
| 2025-08-27 | 103.20 | 115.87 | 102.86 | 108.20 | 108.05 | qfq | 78,187,592 | 8,569,515,518 | 4.44% |
| 2025-08-26 | 101.00 | 106.25 | 100.30 | 103.60 | 103.45 | qfq | 47,991,543 | 4,985,994,764 | 1.59% |
| 2025-08-25 | 102.87 | 106.59 | 99.61 | 101.98 | 101.83 | qfq | 74,715,233 | 7,626,148,836 | 2.90% |
| 2025-08-22 | 91.94 | 99.19 | 91.18 | 99.11 | 98.97 | qfq | 71,805,319 | 6,876,378,058 | 8.70% |
| 2025-08-21 | 92.88 | 94.94 | 90.81 | 91.18 | 91.05 | qfq | 36,857,017 | 3,419,729,266 | -1.81% |
| 2025-08-20 | 90.47 | 92.87 | 88.33 | 92.86 | 92.73 | qfq | 41,755,778 | 3,773,037,133 | 3.64% |
| 2025-08-19 | 92.33 | 93.07 | 89.50 | 89.60 | 89.47 | qfq | 35,089,728 | 3,205,167,959 | -2.32% |
| 2025-08-18 | 93.02 | 93.60 | 91.50 | 91.73 | 91.60 | qfq | 40,979,940 | 3,787,493,032 | -1.37% |
| 2025-08-15 | 89.96 | 93.28 | 89.95 | 93.00 | 92.87 | qfq | 37,618,989 | 3,465,634,377 | 4.56% |
| 2025-08-14 | 90.15 | 91.60 | 88.80 | 88.94 | 88.81 | qfq | 34,968,106 | 3,151,502,979 | -1.34% |
| 2025-08-13 | 90.74 | 91.10 | 89.60 | 90.15 | 90.02 | qfq | 26,583,673 | 2,397,768,098 | -0.01% |
| 2025-08-12 | 90.77 | 92.06 | 89.81 | 90.16 | 90.03 | qfq | 25,288,063 | 2,291,309,035 | -0.74% |
| 2025-08-11 | 91.36 | 92.30 | 90.17 | 90.83 | 90.70 | qfq | 18,847,577 | 1,716,045,439 | -0.58% |
| 2025-08-08 | 92.95 | 93.02 | 91.22 | 91.36 | 91.23 | qfq | 21,612,913 | 1,987,730,576 | -1.72% |
| 2025-08-07 | 91.40 | 93.86 | 91.40 | 92.96 | 92.83 | qfq | 40,165,835 | 3,722,074,031 | 2.22% |
| 2025-08-06 | 85.17 | 91.55 | 84.71 | 90.94 | 90.81 | qfq | 47,669,497 | 4,245,844,915 | 6.79% |
| 2025-08-05 | 84.29 | 85.85 | 83.55 | 85.16 | 85.04 | qfq | 18,038,609 | 1,534,568,539 | 1.19% |
| 2025-08-04 | 82.00 | 84.50 | 81.93 | 84.16 | 84.04 | qfq | 24,579,652 | 2,056,417,449 | 2.40% |
| 2025-08-01 | 85.10 | 85.85 | 81.66 | 82.19 | 82.07 | qfq | 29,183,321 | 2,433,071,396 | -3.33% |
| 2025-07-31 | 87.00 | 88.87 | 84.51 | 85.02 | 84.90 | qfq | 31,014,423 | 2,685,465,197 | -2.51% |
| 2025-07-30 | 87.10 | 88.66 | 86.01 | 87.21 | 87.09 | qfq | 27,312,334 | 2,382,778,525 | 0.24% |
| 2025-07-29 | 85.55 | 88.10 | 85.51 | 87.00 | 86.88 | qfq | 31,346,280 | 2,726,107,369 | 1.20% |
| 2025-07-28 | 84.50 | 86.18 | 83.69 | 85.97 | 85.85 | qfq | 31,172,949 | 2,647,130,732 | 1.62% |
| 2025-07-25 | 83.61 | 85.10 | 82.65 | 84.60 | 84.48 | qfq | 26,368,346 | 2,206,120,703 | 1.10% |
| 2025-07-24 | 83.40 | 83.83 | 82.69 | 83.68 | 83.56 | qfq | 24,429,000 | 2,032,548,761 | 0.19% |
| 2025-07-23 | 83.32 | 84.64 | 82.97 | 83.52 | 83.40 | qfq | 20,550,769 | 1,721,320,231 | 0.24% |
| 2025-07-22 | 83.92 | 84.20 | 83.07 | 83.32 | 83.20 | qfq | 18,390,133 | 1,538,275,406 | -0.70% |
| 2025-07-21 | 85.30 | 85.40 | 83.30 | 83.91 | 83.79 | qfq | 23,227,664 | 1,951,408,895 | -2.04% |
| 2025-07-18 | 85.95 | 86.70 | 85.01 | 85.66 | 85.54 | qfq | 15,847,140 | 1,358,709,722 | -0.71% |
| 2025-07-17 | 84.85 | 86.50 | 84.35 | 86.27 | 86.15 | qfq | 19,843,222 | 1,699,120,155 | 1.54% |
| 2025-07-16 | 85.75 | 87.97 | 84.68 | 84.96 | 84.84 | qfq | 31,353,259 | 2,698,394,022 | -0.40% |
| 2025-07-15 | 82.74 | 86.36 | 82.51 | 85.30 | 85.18 | qfq | 34,711,464 | 2,943,051,999 | 3.13% |
| 2025-07-14 | 83.10 | 83.88 | 82.16 | 82.71 | 82.59 | qfq | 17,793,811 | 1,476,471,776 | -0.39% |
| 2025-07-11 | 80.85 | 83.28 | 80.50 | 83.03 | 82.91 | qfq | 23,035,916 | 1,895,583,115 | 2.73% |
| 2025-07-10 | 81.30 | 81.80 | 80.60 | 80.82 | 80.70 | qfq | 15,956,397 | 1,293,897,739 | -0.22% |
| 2025-07-09 | 82.56 | 83.40 | 80.82 | 81.00 | 80.88 | qfq | 16,303,665 | 1,333,202,181 | -2.29% |
| 2025-07-08 | 80.50 | 83.28 | 80.44 | 82.90 | 82.78 | qfq | 20,242,421 | 1,666,940,193 | 3.29% |
| 2025-07-07 | 81.16 | 81.50 | 79.42 | 80.26 | 80.15 | qfq | 14,008,773 | 1,123,018,831 | -1.67% |
| 2025-07-04 | 82.00 | 83.16 | 81.10 | 81.62 | 81.50 | qfq | 15,417,233 | 1,263,298,169 | -0.83% |
| 2025-07-03 | 80.67 | 82.32 | 80.51 | 82.30 | 82.18 | qfq | 15,951,537 | 1,304,172,369 | 2.54% |
| 2025-07-02 | 81.60 | 81.96 | 80.19 | 80.26 | 80.15 | qfq | 13,217,405 | 1,070,537,909 | -2.12% |
| 2025-07-01 | 81.99 | 82.72 | 81.47 | 82.00 | 81.88 | qfq | 14,068,284 | 1,153,547,185 | 0.00% |
| 2025-06-30 | 80.60 | 82.16 | 80.59 | 82.00 | 81.88 | qfq | 19,874,617 | 1,619,593,970 | 2.31% |
| 2025-06-27 | 80.26 | 81.38 | 79.63 | 80.15 | 80.04 | qfq | 16,819,602 | 1,354,235,353 | 0.44% |
| 2025-06-26 | 80.81 | 81.40 | 79.80 | 79.80 | 79.69 | qfq | 18,177,259 | 1,461,410,824 | -1.21% |
| 2025-06-25 | 79.23 | 80.88 | 78.29 | 80.78 | 80.66 | qfq | 23,619,927 | 1,880,573,747 | 2.19% |
| 2025-06-24 | 78.85 | 80.17 | 78.48 | 79.05 | 78.94 | qfq | 22,733,172 | 1,802,533,746 | 1.33% |
| 2025-06-23 | 79.00 | 81.50 | 77.45 | 78.01 | 77.90 | qfq | 32,832,525 | 2,602,438,236 | -4.36% |
| 2025-06-20 | 81.21 | 82.68 | 81.12 | 81.57 | 81.45 | qfq | 14,987,384 | 1,226,351,543 | 0.33% |
| 2025-06-19 | 80.56 | 83.10 | 80.56 | 81.30 | 81.18 | qfq | 21,496,841 | 1,759,706,871 | 0.93% |
| 2025-06-18 | 79.50 | 81.57 | 79.20 | 80.55 | 80.44 | qfq | 17,281,256 | 1,392,452,646 | 1.00% |
| 2025-06-17 | 79.95 | 80.91 | 79.28 | 79.75 | 79.64 | qfq | 13,930,873 | 1,111,454,172 | 0.26% |
| 2025-06-16 | 78.90 | 81.25 | 78.80 | 79.54 | 79.43 | qfq | 20,036,914 | 1,602,995,595 | 0.68% |
| 2025-06-13 | 81.00 | 81.41 | 79.00 | 79.00 | 78.89 | qfq | 30,818,341 | 2,460,454,094 | -2.81% |
| 2025-06-12 | 81.80 | 82.89 | 81.13 | 81.28 | 81.16 | qfq | 16,769,863 | 1,370,986,018 | -0.93% |
| 2025-06-11 | 82.00 | 83.35 | 81.59 | 82.04 | 81.92 | qfq | 15,649,706 | 1,290,295,140 | 0.28% |
| 2025-06-10 | 83.50 | 83.50 | 80.70 | 81.81 | 81.69 | qfq | 24,335,401 | 1,992,713,356 | -2.48% |
| 2025-06-09 | 84.00 | 84.49 | 82.87 | 83.89 | 83.77 | qfq | 18,500,972 | 1,544,128,779 | 0.06% |
| 2025-06-06 | 83.11 | 84.20 | 82.80 | 83.84 | 83.72 | qfq | 18,150,871 | 1,514,550,408 | 0.05% |
| 2025-06-05 | 80.89 | 83.98 | 80.29 | 83.80 | 83.68 | qfq | 30,912,056 | 2,551,115,484 | 4.36% |
| 2025-06-04 | 80.40 | 81.08 | 79.92 | 80.30 | 80.19 | qfq | 17,966,227 | 1,444,640,488 | -0.52% |
| 2025-06-03 | 77.84 | 82.49 | 77.35 | 80.72 | 80.60 | qfq | 42,317,581 | 3,425,577,265 | 5.77% |
| 2025-05-30 | 77.11 | 77.40 | 75.51 | 76.32 | 76.21 | qfq | 12,877,548 | 981,122,775 | -2.09% |
| 2025-05-29 | 76.32 | 78.18 | 76.20 | 77.95 | 77.45 | qfq | 11,348,839 | 879,823,512 | 2.16% |
| 2025-05-28 | 75.81 | 77.10 | 75.67 | 76.30 | 75.81 | qfq | 8,049,865 | 614,497,387 | 0.61% |
| 2025-05-27 | 75.51 | 76.48 | 75.50 | 75.84 | 75.36 | qfq | 8,467,689 | 643,280,269 | -0.01% |
| 2025-05-26 | 76.16 | 76.59 | 75.15 | 75.85 | 75.37 | qfq | 14,163,180 | 1,073,966,884 | -0.97% |
| 2025-05-23 | 77.85 | 78.88 | 76.50 | 76.59 | 76.10 | qfq | 14,245,424 | 1,104,944,017 | -2.06% |
| 2025-05-22 | 77.56 | 78.95 | 77.38 | 78.20 | 77.70 | qfq | 15,225,047 | 1,191,788,561 | 1.30% |
| 2025-05-21 | 77.86 | 77.86 | 76.67 | 77.20 | 76.71 | qfq | 8,750,983 | 676,944,163 | -1.17% |
| 2025-05-20 | 77.01 | 78.46 | 76.56 | 78.11 | 77.61 | qfq | 11,278,647 | 876,588,638 | 1.19% |
| 2025-05-19 | 77.61 | 77.70 | 76.40 | 77.19 | 76.70 | qfq | 11,787,407 | 907,006,236 | -0.53% |
| 2025-05-16 | 77.60 | 78.15 | 76.71 | 77.60 | 77.10 | qfq | 13,067,757 | 1,010,751,688 | -0.72% |
| 2025-05-15 | 79.05 | 79.30 | 77.76 | 78.16 | 77.66 | qfq | 11,208,596 | 878,180,153 | -1.47% |
| 2025-05-14 | 79.02 | 80.36 | 78.30 | 79.33 | 78.82 | qfq | 16,465,782 | 1,303,589,347 | 0.66% |
| 2025-05-13 | 79.55 | 80.33 | 78.43 | 78.81 | 78.31 | qfq | 20,787,973 | 1,650,005,763 | 0.33% |
| 2025-05-12 | 77.26 | 78.95 | 77.26 | 78.55 | 78.05 | qfq | 17,358,780 | 1,357,177,148 | 2.43% |
| 2025-05-09 | 77.84 | 77.90 | 76.28 | 76.69 | 76.20 | qfq | 14,732,795 | 1,133,914,396 | -1.46% |
| 2025-05-08 | 78.60 | 78.60 | 77.58 | 77.83 | 77.33 | qfq | 14,763,131 | 1,151,713,554 | -1.26% |
| 2025-05-07 | 80.50 | 80.67 | 78.08 | 78.82 | 78.32 | qfq | 20,288,745 | 1,598,910,305 | -0.13% |
| 2025-05-06 | 77.15 | 78.97 | 76.80 | 78.92 | 78.42 | qfq | 24,725,663 | 1,937,004,052 | 2.73% |
| 2025-04-30 | 74.00 | 76.98 | 74.00 | 76.82 | 76.33 | qfq | 24,036,270 | 1,826,274,264 | 3.38% |
| 2025-04-29 | 72.50 | 74.99 | 72.18 | 74.31 | 73.84 | qfq | 19,003,181 | 1,399,069,804 | 2.38% |
| 2025-04-28 | 73.99 | 73.99 | 72.50 | 72.58 | 72.12 | qfq | 11,900,291 | 869,088,260 | -1.33% |
| 2025-04-25 | 73.02 | 74.18 | 72.58 | 73.56 | 73.09 | qfq | 15,924,033 | 1,171,807,237 | 1.35% |
| 2025-04-24 | 75.10 | 75.48 | 72.41 | 72.58 | 72.12 | qfq | 18,640,410 | 1,370,906,214 | -2.06% |
| 2025-04-23 | 73.40 | 74.49 | 73.05 | 74.11 | 73.64 | qfq | 14,632,928 | 1,079,802,478 | 1.79% |
| 2025-04-22 | 73.23 | 73.80 | 72.40 | 72.81 | 72.35 | qfq | 11,187,291 | 817,605,297 | -1.11% |
| 2025-04-21 | 73.40 | 73.70 | 72.80 | 73.63 | 73.16 | qfq | 10,549,032 | 774,120,054 | 0.73% |
| 2025-04-18 | 73.00 | 73.85 | 72.60 | 73.10 | 72.63 | qfq | 9,945,465 | 728,294,964 | 0.00% |
| 2025-04-17 | 72.51 | 74.60 | 72.06 | 73.10 | 72.63 | qfq | 18,768,211 | 1,381,858,345 | 0.25% |
| 2025-04-16 | 74.20 | 74.30 | 71.60 | 72.92 | 72.45 | qfq | 23,093,419 | 1,673,981,154 | -1.43% |
| 2025-04-15 | 74.60 | 74.72 | 73.40 | 73.98 | 73.51 | qfq | 18,473,449 | 1,365,133,307 | -0.83% |
| 2025-04-14 | 75.06 | 75.98 | 74.25 | 74.60 | 74.12 | qfq | 27,378,008 | 2,052,945,214 | -0.61% |
| 2025-04-11 | 73.46 | 76.17 | 73.08 | 75.06 | 74.58 | qfq | 48,740,061 | 3,628,660,503 | 7.27% |
| 2025-04-10 | 70.74 | 70.99 | 69.01 | 69.97 | 69.52 | qfq | 27,164,041 | 1,904,134,576 | 2.90% |
| 2025-04-09 | 64.50 | 68.50 | 63.14 | 68.00 | 67.57 | qfq | 39,857,936 | 2,658,050,383 | 3.34% |
| 2025-04-08 | 66.00 | 67.10 | 64.03 | 65.80 | 65.38 | qfq | 35,771,034 | 2,342,395,680 | 0.46% |
| 2025-04-07 | 68.00 | 69.50 | 62.00 | 65.50 | 65.08 | qfq | 55,171,909 | 3,644,560,382 | -12.42% |
| 2025-04-03 | 75.66 | 77.17 | 74.08 | 74.79 | 74.31 | qfq | 22,723,313 | 1,708,336,819 | -2.69% |
| 2025-04-02 | 77.39 | 77.74 | 76.58 | 76.86 | 76.37 | qfq | 12,577,635 | 969,163,607 | -0.74% |
| 2025-04-01 | 78.98 | 79.08 | 76.84 | 77.43 | 76.94 | qfq | 19,647,026 | 1,526,493,288 | -1.09% |
| 2025-03-31 | 76.74 | 78.74 | 76.69 | 78.28 | 77.78 | qfq | 22,201,720 | 1,726,782,572 | 1.01% |
| 2025-03-28 | 77.20 | 79.17 | 77.20 | 77.50 | 77.01 | qfq | 19,971,233 | 1,561,150,108 | -0.33% |
| 2025-03-27 | 74.45 | 78.36 | 74.41 | 77.76 | 77.26 | qfq | 36,899,476 | 2,837,805,014 | 3.96% |
| 2025-03-26 | 74.40 | 76.18 | 74.30 | 74.80 | 74.32 | qfq | 15,398,311 | 1,158,152,820 | -0.13% |
| 2025-03-25 | 74.26 | 75.57 | 73.70 | 74.90 | 74.42 | qfq | 21,369,247 | 1,595,647,807 | 0.86% |
| 2025-03-24 | 74.10 | 74.57 | 72.67 | 74.26 | 73.79 | qfq | 21,674,113 | 1,599,134,080 | 0.32% |
| 2025-03-21 | 75.50 | 76.45 | 73.72 | 74.02 | 73.55 | qfq | 25,037,904 | 1,872,391,227 | -2.78% |
| 2025-03-20 | 77.95 | 78.60 | 76.05 | 76.14 | 75.65 | qfq | 22,056,059 | 1,704,393,345 | -2.15% |
| 2025-03-19 | 78.08 | 79.00 | 77.32 | 77.81 | 77.31 | qfq | 19,336,945 | 1,507,470,977 | -0.93% |
| 2025-03-18 | 76.74 | 79.93 | 76.69 | 78.54 | 78.04 | qfq | 32,328,808 | 2,543,628,131 | 3.15% |
| 2025-03-17 | 77.31 | 77.55 | 75.80 | 76.14 | 75.65 | qfq | 21,527,906 | 1,645,132,292 | -1.48% |
| 2025-03-14 | 75.24 | 77.50 | 74.99 | 77.28 | 76.79 | qfq | 28,848,963 | 2,202,833,079 | 2.67% |
| 2025-03-13 | 78.16 | 78.47 | 74.60 | 75.27 | 74.79 | qfq | 36,212,900 | 2,751,195,344 | -3.70% |
| 2025-03-12 | 79.00 | 80.26 | 78.16 | 78.16 | 77.66 | qfq | 26,616,903 | 2,107,203,887 | -1.01% |
| 2025-03-11 | 79.08 | 79.80 | 77.64 | 78.96 | 78.46 | qfq | 34,057,837 | 2,679,321,547 | -2.16% |
| 2025-03-10 | 79.62 | 81.70 | 79.40 | 80.70 | 80.18 | qfq | 30,449,721 | 2,455,117,091 | 1.36% |
| 2025-03-07 | 80.00 | 81.34 | 78.34 | 79.62 | 79.11 | qfq | 34,671,704 | 2,766,630,666 | -1.26% |
| 2025-03-06 | 79.50 | 81.46 | 79.00 | 80.64 | 80.13 | qfq | 44,074,161 | 3,529,069,788 | 2.92% |
| 2025-03-05 | 79.00 | 79.68 | 76.98 | 78.35 | 77.85 | qfq | 33,867,532 | 2,651,059,062 | -1.73% |
| 2025-03-04 | 75.03 | 80.49 | 74.90 | 79.73 | 79.22 | qfq | 49,305,401 | 3,852,337,300 | 4.56% |
| 2025-03-03 | 78.57 | 78.97 | 75.55 | 76.25 | 75.76 | qfq | 42,781,835 | 3,283,002,884 | -1.90% |
| 2025-02-28 | 82.90 | 83.08 | 77.28 | 77.73 | 77.23 | qfq | 71,146,311 | 5,643,085,999 | -7.11% |
| 2025-02-27 | 81.83 | 85.97 | 80.96 | 83.68 | 83.15 | qfq | 71,487,612 | 5,958,132,789 | 2.47% |
| 2025-02-26 | 80.85 | 83.47 | 79.40 | 81.66 | 81.14 | qfq | 63,659,916 | 5,206,495,817 | 2.28% |
| 2025-02-25 | 77.30 | 83.00 | 76.86 | 79.84 | 79.33 | qfq | 77,119,755 | 6,173,145,324 | 2.79% |
| 2025-02-24 | 77.70 | 79.64 | 76.47 | 77.67 | 77.17 | qfq | 55,501,680 | 4,326,030,747 | 0.86% |
| 2025-02-21 | 73.00 | 78.46 | 73.00 | 77.01 | 76.52 | qfq | 70,829,587 | 5,359,593,784 | 6.31% |
| 2025-02-20 | 73.19 | 73.41 | 71.70 | 72.44 | 71.98 | qfq | 33,234,395 | 2,410,022,127 | -1.23% |
| 2025-02-19 | 72.50 | 74.47 | 72.09 | 73.34 | 72.87 | qfq | 40,332,013 | 2,960,142,979 | 2.00% |
| 2025-02-18 | 74.00 | 75.39 | 71.60 | 71.90 | 71.44 | qfq | 36,578,605 | 2,691,797,369 | -3.86% |
| 2025-02-17 | 74.95 | 76.00 | 73.36 | 74.79 | 74.31 | qfq | 48,288,451 | 3,592,198,524 | 2.02% |
| 2025-02-14 | 69.70 | 74.00 | 69.66 | 73.31 | 72.84 | qfq | 55,955,905 | 4,054,433,689 | 4.73% |
| 2025-02-13 | 72.50 | 72.66 | 69.91 | 70.00 | 69.55 | qfq | 35,241,910 | 2,491,661,845 | -3.35% |
| 2025-02-12 | 71.98 | 72.74 | 70.76 | 72.43 | 71.97 | qfq | 41,303,156 | 2,969,863,360 | 0.91% |
| 2025-02-11 | 72.20 | 72.51 | 70.66 | 71.78 | 71.32 | qfq | 30,507,498 | 2,179,454,872 | -1.14% |
| 2025-02-10 | 72.96 | 74.05 | 72.40 | 72.61 | 72.15 | qfq | 38,811,705 | 2,833,975,027 | 0.36% |
| 2025-02-07 | 71.01 | 74.08 | 70.47 | 72.35 | 71.89 | qfq | 53,143,232 | 3,843,797,329 | 1.43% |
| 2025-02-06 | 69.00 | 72.33 | 68.68 | 71.33 | 70.87 | qfq | 42,461,421 | 3,009,266,617 | 2.78% |
| 2025-02-05 | 69.93 | 70.47 | 68.21 | 69.40 | 68.96 | qfq | 33,350,977 | 2,310,643,853 | 2.00% |
| 2025-01-27 | 71.00 | 71.09 | 68.01 | 68.04 | 67.61 | qfq | 25,909,545 | 1,793,009,599 | -3.95% |
| 2025-01-24 | 70.00 | 71.23 | 69.77 | 70.84 | 70.39 | qfq | 27,222,165 | 1,918,132,336 | 1.06% |
| 2025-01-23 | 73.00 | 73.00 | 69.85 | 70.10 | 69.65 | qfq | 43,539,257 | 3,110,791,541 | -1.71% |
| 2025-01-22 | 69.95 | 72.18 | 69.50 | 71.32 | 70.86 | qfq | 36,385,585 | 2,591,943,536 | 1.77% |
| 2025-01-21 | 68.02 | 70.33 | 67.29 | 70.08 | 69.63 | qfq | 38,976,979 | 2,690,266,537 | 4.16% |
| 2025-01-20 | 67.15 | 68.03 | 66.79 | 67.28 | 66.85 | qfq | 20,398,984 | 1,375,113,640 | 0.91% |
| 2025-01-17 | 65.59 | 67.75 | 65.41 | 66.67 | 66.24 | qfq | 23,184,106 | 1,545,475,782 | 1.00% |
| 2025-01-16 | 66.90 | 67.67 | 64.94 | 66.01 | 65.59 | qfq | 25,216,372 | 1,670,821,352 | -0.29% |
| 2025-01-15 | 66.25 | 66.95 | 65.59 | 66.20 | 65.78 | qfq | 20,823,313 | 1,380,787,103 | -0.35% |
| 2025-01-14 | 63.30 | 66.64 | 62.81 | 66.43 | 66.01 | qfq | 30,470,467 | 1,989,557,938 | 5.60% |
| 2025-01-13 | 62.71 | 63.57 | 61.80 | 62.91 | 62.51 | qfq | 24,282,809 | 1,523,336,140 | -2.01% |
| 2025-01-10 | 66.00 | 67.37 | 64.08 | 64.20 | 63.79 | qfq | 29,383,452 | 1,934,535,925 | -3.17% |
| 2025-01-09 | 66.21 | 68.50 | 66.08 | 66.30 | 65.88 | qfq | 26,952,173 | 1,815,372,589 | -0.78% |
| 2025-01-08 | 65.67 | 67.90 | 64.18 | 66.82 | 66.39 | qfq | 31,105,650 | 2,054,491,735 | 0.62% |
| 2025-01-07 | 64.10 | 66.54 | 63.80 | 66.41 | 65.99 | qfq | 29,468,257 | 1,916,970,838 | 3.91% |
| 2025-01-06 | 65.31 | 65.95 | 63.50 | 63.91 | 63.50 | qfq | 21,763,663 | 1,405,460,486 | -2.46% |
| 2025-01-03 | 66.23 | 67.28 | 65.08 | 65.52 | 65.10 | qfq | 29,537,725 | 1,955,964,029 | -0.62% |
| 2025-01-02 | 67.83 | 68.39 | 65.30 | 65.93 | 65.51 | qfq | 35,759,060 | 2,383,660,096 | -2.90% |
| 2024-12-31 | 70.94 | 71.67 | 67.65 | 67.90 | 67.47 | qfq | 44,734,809 | 3,107,495,548 | -4.62% |
| 2024-12-30 | 73.00 | 73.55 | 70.97 | 71.19 | 70.74 | qfq | 68,114,745 | 4,910,358,820 | -5.68% |
| 2024-12-27 | 79.66 | 79.69 | 75.47 | 75.48 | 75.00 | qfq | 77,758,070 | 6,029,331,659 | -5.64% |
| 2024-12-26 | 72.00 | 80.60 | 71.49 | 79.99 | 79.48 | qfq | 101,900,703 | 7,873,027,713 | 10.47% |
| 2024-12-25 | 72.00 | 74.08 | 71.68 | 72.41 | 71.95 | qfq | 37,669,018 | 2,742,000,055 | 0.32% |
| 2024-12-24 | 71.01 | 72.25 | 69.88 | 72.18 | 71.72 | qfq | 31,805,293 | 2,263,278,716 | 1.78% |
| 2024-12-23 | 72.52 | 74.36 | 70.50 | 70.92 | 70.47 | qfq | 45,610,964 | 3,293,190,248 | -2.21% |
| 2024-12-20 | 70.00 | 73.57 | 69.89 | 72.52 | 72.06 | qfq | 56,832,330 | 4,085,360,133 | 2.44% |
| 2024-12-19 | 67.50 | 71.48 | 67.07 | 70.79 | 70.34 | qfq | 41,139,408 | 2,871,296,665 | 2.89% |
| 2024-12-18 | 67.21 | 69.53 | 66.56 | 68.80 | 68.36 | qfq | 30,645,181 | 2,090,618,164 | 2.89% |
| 2024-12-17 | 69.83 | 70.90 | 66.70 | 66.87 | 66.44 | qfq | 31,481,972 | 2,141,559,514 | -3.02% |
| 2024-12-16 | 69.63 | 71.51 | 68.38 | 68.95 | 68.51 | qfq | 51,866,864 | 3,636,136,591 | 1.37% |
| 2024-12-13 | 68.00 | 70.98 | 67.80 | 68.02 | 67.59 | qfq | 67,608,180 | 4,719,031,243 | -0.99% |
| 2024-12-12 | 68.89 | 69.22 | 67.51 | 68.70 | 68.26 | qfq | 28,135,521 | 1,926,897,390 | -0.28% |
| 2024-12-11 | 68.30 | 70.17 | 68.00 | 68.89 | 68.45 | qfq | 24,039,979 | 1,662,485,566 | 0.73% |
| 2024-12-10 | 72.00 | 72.39 | 68.28 | 68.39 | 67.95 | qfq | 29,954,252 | 2,097,386,889 | -0.62% |
| 2024-12-09 | 70.00 | 70.38 | 68.30 | 68.82 | 68.38 | qfq | 20,584,826 | 1,426,373,731 | -1.94% |
| 2024-12-06 | 67.91 | 70.53 | 67.70 | 70.18 | 69.73 | qfq | 27,674,019 | 1,923,939,519 | 2.75% |
| 2024-12-05 | 67.10 | 68.78 | 67.00 | 68.30 | 67.86 | qfq | 17,364,977 | 1,183,224,860 | 0.69% |
| 2024-12-04 | 69.32 | 69.88 | 67.74 | 67.83 | 67.40 | qfq | 29,037,722 | 2,003,007,727 | -0.75% |
| 2024-12-03 | 69.16 | 69.30 | 67.03 | 68.34 | 67.90 | qfq | 24,654,074 | 1,676,651,494 | -1.14% |
| 2024-12-02 | 68.64 | 69.97 | 68.05 | 69.13 | 68.69 | qfq | 30,029,865 | 2,070,585,348 | 2.60% |
| 2024-11-29 | 66.29 | 68.50 | 65.42 | 67.38 | 66.95 | qfq | 30,709,732 | 2,059,568,385 | 1.29% |
| 2024-11-28 | 66.60 | 67.30 | 66.13 | 66.52 | 66.10 | qfq | 24,738,720 | 1,648,646,008 | -0.25% |
| 2024-11-27 | 63.01 | 66.75 | 62.60 | 66.69 | 66.26 | qfq | 36,897,973 | 2,406,600,187 | 5.67% |
| 2024-11-26 | 63.28 | 64.27 | 62.92 | 63.11 | 62.71 | qfq | 16,349,642 | 1,038,623,093 | -0.82% |
| 2024-11-25 | 63.60 | 64.30 | 62.00 | 63.63 | 63.22 | qfq | 27,423,529 | 1,730,585,599 | -0.44% |
| 2024-11-22 | 67.81 | 68.88 | 63.88 | 63.91 | 63.50 | qfq | 34,776,061 | 2,304,432,049 | -5.46% |
| 2024-11-21 | 67.80 | 68.85 | 66.84 | 67.60 | 67.17 | qfq | 26,035,858 | 1,771,095,193 | -0.53% |
| 2024-11-20 | 67.50 | 68.67 | 67.17 | 67.96 | 67.53 | qfq | 25,146,550 | 1,706,511,765 | -0.29% |
| 2024-11-19 | 66.77 | 68.55 | 65.51 | 68.16 | 67.72 | qfq | 33,109,659 | 2,219,437,232 | 2.96% |
| 2024-11-18 | 68.72 | 69.19 | 65.77 | 66.20 | 65.78 | qfq | 36,225,625 | 2,435,111,336 | -3.68% |
| 2024-11-15 | 71.62 | 72.30 | 68.50 | 68.73 | 68.29 | qfq | 36,291,210 | 2,565,298,847 | -4.14% |
| 2024-11-14 | 74.99 | 75.70 | 71.55 | 71.70 | 71.24 | qfq | 38,542,979 | 2,831,929,742 | -4.89% |
| 2024-11-13 | 73.75 | 75.49 | 72.85 | 75.39 | 74.91 | qfq | 43,368,323 | 3,206,310,071 | 1.33% |
| 2024-11-12 | 78.90 | 79.30 | 73.70 | 74.40 | 73.93 | qfq | 65,396,818 | 4,967,452,664 | -4.75% |
| 2024-11-11 | 72.00 | 78.16 | 71.00 | 78.11 | 77.61 | qfq | 79,487,966 | 5,947,635,583 | 10.59% |
| 2024-11-08 | 72.28 | 74.25 | 70.30 | 70.63 | 70.18 | qfq | 66,083,934 | 4,769,993,466 | 0.36% |
| 2024-11-07 | 67.61 | 70.58 | 67.46 | 70.38 | 69.93 | qfq | 44,954,826 | 3,121,167,151 | 2.89% |
| 2024-11-06 | 70.10 | 70.15 | 68.00 | 68.40 | 67.96 | qfq | 51,762,210 | 3,578,212,359 | -0.87% |
| 2024-11-05 | 66.00 | 69.37 | 65.23 | 69.00 | 68.56 | qfq | 50,079,555 | 3,406,555,237 | 4.47% |
| 2024-11-04 | 64.88 | 66.30 | 64.57 | 66.05 | 65.63 | qfq | 27,993,301 | 1,839,286,204 | 2.32% |
| 2024-11-01 | 67.40 | 68.07 | 64.54 | 64.55 | 64.14 | qfq | 48,730,613 | 3,218,330,503 | -5.64% |
| 2024-10-31 | 69.08 | 69.08 | 66.25 | 68.41 | 67.97 | qfq | 56,602,685 | 3,842,288,921 | -0.97% |
| 2024-10-30 | 67.50 | 69.85 | 67.30 | 69.08 | 68.64 | qfq | 35,161,816 | 2,411,563,908 | 1.71% |
| 2024-10-29 | 69.12 | 70.70 | 67.92 | 67.92 | 67.49 | qfq | 42,572,025 | 2,947,192,753 | -1.69% |
| 2024-10-28 | 69.41 | 69.85 | 68.61 | 69.09 | 68.65 | qfq | 29,164,687 | 2,014,244,535 | -1.31% |
| 2024-10-25 | 69.30 | 71.64 | 68.11 | 70.01 | 69.56 | qfq | 44,036,015 | 3,066,827,193 | 1.46% |
| 2024-10-24 | 68.01 | 70.30 | 67.88 | 69.00 | 68.56 | qfq | 37,732,998 | 2,608,864,566 | 0.51% |
| 2024-10-23 | 69.80 | 70.30 | 68.28 | 68.65 | 68.21 | qfq | 48,276,495 | 3,336,992,390 | -3.23% |
| 2024-10-22 | 70.00 | 72.56 | 68.00 | 70.94 | 70.49 | qfq | 54,696,596 | 3,845,481,832 | 1.44% |
| 2024-10-21 | 71.08 | 76.18 | 69.00 | 69.93 | 69.48 | qfq | 100,238,380 | 7,236,046,441 | 1.42% |
| 2024-10-18 | 61.42 | 72.00 | 61.41 | 68.95 | 68.51 | qfq | 82,042,628 | 5,434,431,154 | 12.41% |
| 2024-10-17 | 63.60 | 64.20 | 61.20 | 61.34 | 60.95 | qfq | 44,712,485 | 2,784,590,256 | -1.54% |
| 2024-10-16 | 62.80 | 63.88 | 61.78 | 62.30 | 61.90 | qfq | 44,174,047 | 2,767,845,386 | -4.15% |
| 2024-10-15 | 66.80 | 68.23 | 64.88 | 65.00 | 64.59 | qfq | 49,697,916 | 3,313,149,919 | -2.88% |
| 2024-10-14 | 65.68 | 67.34 | 63.16 | 66.93 | 66.50 | qfq | 58,370,467 | 3,825,522,480 | 2.15% |
| 2024-10-11 | 68.50 | 69.74 | 64.81 | 65.52 | 65.10 | qfq | 51,300,171 | 3,432,955,183 | -7.58% |
| 2024-10-10 | 79.00 | 79.41 | 70.50 | 70.89 | 70.44 | qfq | 64,775,736 | 4,753,320,323 | -9.59% |
| 2024-10-09 | 76.00 | 87.09 | 74.21 | 78.41 | 77.91 | qfq | 108,605,238 | 8,659,907,405 | -2.31% |
| 2024-10-08 | 80.26 | 80.26 | 74.27 | 80.26 | 79.75 | qfq | 95,783,274 | 7,577,232,517 | 20.01% |
| 2024-09-30 | 59.46 | 66.88 | 59.00 | 66.88 | 66.45 | qfq | 63,804,928 | 4,016,927,468 | 17.33% |
| 2024-09-27 | 53.00 | 59.00 | 52.99 | 57.00 | 56.64 | qfq | 23,905,141 | 1,325,190,493 | 9.03% |
| 2024-09-26 | 50.15 | 52.38 | 49.59 | 52.28 | 51.95 | qfq | 25,747,796 | 1,308,172,593 | 4.75% |
| 2024-09-25 | 50.85 | 51.95 | 49.71 | 49.91 | 49.59 | qfq | 24,168,643 | 1,229,113,497 | -0.24% |
| 2024-09-24 | 48.97 | 50.25 | 47.70 | 50.03 | 49.71 | qfq | 19,754,386 | 972,367,128 | 3.15% |
| 2024-09-23 | 49.29 | 49.96 | 48.46 | 48.50 | 48.19 | qfq | 7,588,199 | 372,609,217 | -2.20% |
| 2024-09-20 | 49.18 | 50.18 | 48.86 | 49.59 | 49.27 | qfq | 9,757,402 | 482,401,675 | 1.29% |
| 2024-09-19 | 49.54 | 49.98 | 48.90 | 48.96 | 48.65 | qfq | 13,218,955 | 651,560,945 | -0.69% |
| 2024-09-18 | 50.95 | 50.99 | 48.36 | 49.30 | 48.99 | qfq | 13,369,562 | 659,885,472 | -3.47% |
| 2024-09-13 | 51.10 | 51.52 | 50.90 | 51.07 | 50.74 | qfq | 7,869,754 | 402,402,135 | -0.27% |
| 2024-09-12 | 52.40 | 52.49 | 51.15 | 51.21 | 50.88 | qfq | 7,463,315 | 384,817,381 | -1.16% |
| 2024-09-11 | 51.35 | 52.07 | 51.15 | 51.81 | 51.48 | qfq | 5,972,855 | 308,661,213 | 0.60% |
| 2024-09-10 | 51.60 | 51.93 | 50.80 | 51.50 | 51.17 | qfq | 7,723,964 | 397,118,305 | 0.39% |
| 2024-09-09 | 51.50 | 52.44 | 50.91 | 51.30 | 50.97 | qfq | 7,464,276 | 383,818,927 | -0.85% |
| 2024-09-06 | 52.05 | 52.86 | 51.73 | 51.74 | 51.41 | qfq | 7,912,663 | 413,424,609 | -0.50% |
| 2024-09-05 | 52.10 | 52.18 | 50.93 | 52.00 | 51.67 | qfq | 9,713,353 | 502,207,966 | -0.17% |
| 2024-09-04 | 52.00 | 52.49 | 51.55 | 52.09 | 51.76 | qfq | 9,134,624 | 475,413,995 | -1.61% |
| 2024-09-03 | 50.24 | 53.13 | 50.24 | 52.94 | 52.60 | qfq | 19,038,912 | 995,509,195 | 5.99% |
| 2024-09-02 | 52.67 | 53.30 | 49.95 | 49.95 | 49.63 | qfq | 15,514,588 | 792,289,786 | -5.09% |
| 2024-08-30 | 51.17 | 53.40 | 51.10 | 52.63 | 52.29 | qfq | 19,392,249 | 1,021,897,235 | 2.49% |
| 2024-08-29 | 50.47 | 51.93 | 49.95 | 51.35 | 51.02 | qfq | 11,640,503 | 594,849,638 | 0.80% |
| 2024-08-28 | 52.10 | 52.50 | 50.45 | 50.94 | 50.61 | qfq | 11,597,294 | 592,457,727 | -2.28% |
| 2024-08-27 | 52.75 | 53.04 | 51.79 | 52.13 | 51.80 | qfq | 9,215,631 | 482,625,216 | -1.83% |
| 2024-08-26 | 54.08 | 54.42 | 52.65 | 53.10 | 52.76 | qfq | 9,784,281 | 521,937,687 | -1.67% |
| 2024-08-23 | 54.01 | 54.45 | 53.20 | 54.00 | 53.66 | qfq | 8,288,747 | 445,671,480 | -0.30% |
| 2024-08-22 | 55.00 | 55.16 | 53.39 | 54.16 | 53.81 | qfq | 10,041,865 | 543,225,152 | -1.22% |
| 2024-08-21 | 54.68 | 56.08 | 54.68 | 54.83 | 54.48 | qfq | 10,654,595 | 590,624,726 | -0.42% |
| 2024-08-20 | 55.52 | 56.30 | 54.86 | 55.06 | 54.71 | qfq | 11,389,501 | 631,241,953 | -0.45% |
| 2024-08-19 | 53.88 | 56.06 | 53.70 | 55.31 | 54.96 | qfq | 15,555,827 | 859,334,193 | 2.71% |
| 2024-08-16 | 54.20 | 54.68 | 53.38 | 53.85 | 53.51 | qfq | 7,437,973 | 402,651,918 | -0.46% |
| 2024-08-15 | 53.55 | 54.80 | 53.30 | 54.10 | 53.75 | qfq | 10,528,201 | 570,762,494 | 0.65% |
| 2024-08-14 | 54.99 | 54.99 | 53.73 | 53.75 | 53.41 | qfq | 9,202,386 | 498,803,256 | -2.02% |
| 2024-08-13 | 54.05 | 54.90 | 53.71 | 54.86 | 54.51 | qfq | 11,302,031 | 614,330,869 | 1.97% |
| 2024-08-12 | 53.02 | 54.17 | 52.72 | 53.80 | 53.46 | qfq | 10,374,299 | 556,119,139 | 1.51% |
| 2024-08-09 | 54.00 | 54.35 | 53.00 | 53.00 | 52.66 | qfq | 11,458,532 | 614,385,098 | -0.45% |
| 2024-08-08 | 52.60 | 53.79 | 51.89 | 53.24 | 52.90 | qfq | 15,025,622 | 794,743,886 | 0.72% |
| 2024-08-07 | 53.08 | 53.66 | 52.69 | 52.86 | 52.52 | qfq | 12,932,885 | 686,794,771 | -0.58% |
| 2024-08-06 | 54.40 | 54.64 | 52.60 | 53.17 | 52.83 | qfq | 19,013,791 | 1,013,559,265 | -0.06% |
| 2024-08-05 | 55.80 | 56.19 | 53.02 | 53.20 | 52.86 | qfq | 24,859,595 | 1,355,143,239 | -6.01% |
| 2024-08-02 | 58.33 | 58.46 | 56.51 | 56.60 | 56.24 | qfq | 22,472,464 | 1,287,598,888 | -4.49% |
| 2024-08-01 | 60.10 | 60.32 | 59.25 | 59.26 | 58.88 | qfq | 16,680,018 | 996,158,724 | -0.57% |
| 2024-07-31 | 58.00 | 60.25 | 57.95 | 59.60 | 59.22 | qfq | 20,745,212 | 1,232,298,684 | 1.93% |
| 2024-07-30 | 57.85 | 58.62 | 57.30 | 58.47 | 58.10 | qfq | 12,769,237 | 742,124,605 | 0.81% |
| 2024-07-29 | 58.11 | 59.10 | 57.96 | 58.00 | 57.63 | qfq | 11,832,885 | 692,289,802 | -0.39% |
| 2024-07-26 | 58.34 | 58.65 | 56.88 | 58.23 | 57.86 | qfq | 14,056,933 | 813,249,371 | 0.05% |
| 2024-07-25 | 58.50 | 59.00 | 57.38 | 58.20 | 57.83 | qfq | 15,555,715 | 905,251,649 | -1.32% |
| 2024-07-24 | 59.65 | 60.27 | 58.82 | 58.98 | 58.60 | qfq | 21,668,695 | 1,290,508,301 | 0.31% |
| 2024-07-23 | 62.80 | 62.82 | 58.63 | 58.80 | 58.42 | qfq | 37,982,971 | 2,287,053,262 | -8.02% |
| 2024-07-22 | 63.28 | 64.65 | 62.76 | 63.93 | 63.52 | qfq | 22,681,601 | 1,443,051,008 | 1.46% |
| 2024-07-19 | 63.01 | 64.25 | 62.79 | 63.01 | 62.61 | qfq | 23,824,877 | 1,511,708,946 | 0.02% |
| 2024-07-18 | 62.45 | 63.83 | 61.62 | 63.00 | 62.60 | qfq | 23,211,095 | 1,455,709,978 | -0.33% |
| 2024-07-17 | 65.25 | 65.50 | 63.20 | 63.21 | 62.81 | qfq | 22,466,806 | 1,442,576,455 | -2.80% |
| 2024-07-16 | 64.10 | 65.39 | 64.06 | 65.03 | 64.61 | qfq | 20,894,410 | 1,356,222,186 | 1.14% |
| 2024-07-15 | 64.10 | 66.88 | 63.82 | 64.30 | 63.89 | qfq | 25,981,423 | 1,687,485,400 | 1.01% |
| 2024-07-12 | 61.48 | 64.04 | 61.00 | 63.66 | 63.25 | qfq | 23,974,512 | 1,510,747,817 | 2.31% |
| 2024-07-11 | 61.50 | 62.58 | 60.40 | 62.22 | 61.82 | qfq | 23,079,281 | 1,424,509,202 | 2.67% |
| 2024-07-10 | 59.70 | 61.55 | 59.48 | 60.60 | 60.21 | qfq | 22,741,449 | 1,375,956,970 | 1.37% |
| 2024-07-09 | 59.40 | 60.75 | 59.20 | 59.78 | 59.40 | qfq | 29,762,270 | 1,787,789,033 | 0.42% |
| 2024-07-08 | 60.50 | 60.97 | 59.01 | 59.53 | 59.15 | qfq | 34,256,534 | 2,049,940,680 | 3.87% |
| 2024-07-05 | 55.60 | 57.81 | 54.90 | 57.31 | 56.94 | qfq | 15,999,733 | 902,496,174 | 2.23% |
| 2024-07-04 | 56.06 | 56.77 | 55.55 | 56.06 | 55.70 | qfq | 10,186,539 | 571,104,409 | 0.00% |
| 2024-07-03 | 55.89 | 56.76 | 55.30 | 56.06 | 55.70 | qfq | 11,982,865 | 673,049,660 | 0.92% |
| 2024-07-02 | 56.31 | 56.80 | 55.43 | 55.55 | 55.20 | qfq | 10,241,441 | 573,420,633 | -1.65% |
| 2024-07-01 | 57.40 | 57.66 | 54.92 | 56.48 | 56.12 | qfq | 15,832,864 | 892,536,014 | -1.19% |
| 2024-06-28 | 55.60 | 57.65 | 55.27 | 57.16 | 56.80 | qfq | 17,474,206 | 996,355,703 | 1.98% |
| 2024-06-27 | 55.70 | 57.56 | 55.58 | 56.05 | 55.69 | qfq | 15,023,506 | 847,297,753 | -0.44% |
| 2024-06-26 | 55.38 | 56.43 | 54.01 | 56.30 | 55.94 | qfq | 18,205,265 | 1,007,046,022 | 2.44% |
| 2024-06-25 | 56.70 | 56.90 | 54.01 | 54.96 | 54.61 | qfq | 26,771,752 | 1,474,026,657 | -3.80% |
| 2024-06-24 | 56.50 | 59.35 | 56.21 | 57.13 | 56.77 | qfq | 27,265,598 | 1,581,796,368 | 0.56% |
| 2024-06-21 | 55.35 | 57.11 | 54.90 | 56.81 | 56.45 | qfq | 17,643,544 | 992,592,468 | 1.30% |
| 2024-06-20 | 54.84 | 57.52 | 54.78 | 56.08 | 55.72 | qfq | 23,590,713 | 1,325,706,744 | 1.65% |
| 2024-06-19 | 54.74 | 55.69 | 53.91 | 55.17 | 54.82 | qfq | 18,923,898 | 1,037,912,518 | 1.45% |
| 2024-06-18 | 54.14 | 54.94 | 53.76 | 54.38 | 54.03 | qfq | 16,663,302 | 905,904,507 | 1.02% |
| 2024-06-17 | 52.29 | 54.88 | 52.28 | 53.83 | 53.49 | qfq | 21,783,677 | 1,175,214,311 | 1.57% |
| 2024-06-14 | 52.50 | 53.15 | 51.60 | 53.00 | 52.66 | qfq | 17,371,108 | 910,349,196 | 0.57% |
| 2024-06-13 | 52.23 | 53.32 | 51.50 | 52.70 | 52.36 | qfq | 19,867,753 | 1,046,171,822 | 2.13% |
| 2024-06-12 | 51.54 | 52.49 | 51.32 | 51.60 | 51.27 | qfq | 20,131,902 | 1,044,958,269 | 0.96% |
| 2024-06-11 | 49.56 | 51.33 | 49.30 | 51.11 | 50.78 | qfq | 23,477,208 | 1,182,346,281 | 1.01% |
| 2024-06-07 | 51.55 | 52.09 | 49.86 | 50.60 | 50.28 | qfq | 18,976,260 | 963,516,942 | -1.19% |
| 2024-06-06 | 52.20 | 52.70 | 51.13 | 51.21 | 50.88 | qfq | 20,863,628 | 1,079,390,963 | -1.65% |
| 2024-06-05 | 53.16 | 53.89 | 52.06 | 52.07 | 51.44 | qfq | 19,848,876 | 1,048,115,800 | -2.91% |
| 2024-06-04 | 54.00 | 54.44 | 52.90 | 53.63 | 52.98 | qfq | 14,692,419 | 786,508,153 | -1.36% |
| 2024-06-03 | 53.76 | 55.55 | 53.40 | 54.37 | 53.72 | qfq | 23,127,577 | 1,261,549,669 | 2.58% |
| 2024-05-31 | 53.07 | 53.70 | 52.53 | 53.00 | 52.36 | qfq | 15,614,912 | 830,012,351 | 0.28% |
| 2024-05-30 | 52.58 | 53.79 | 52.42 | 52.85 | 52.21 | qfq | 17,399,116 | 923,877,544 | 0.11% |
| 2024-05-29 | 53.00 | 53.28 | 52.32 | 52.79 | 52.15 | qfq | 13,370,958 | 706,417,699 | 0.44% |
| 2024-05-28 | 52.30 | 53.75 | 52.12 | 52.56 | 51.93 | qfq | 20,836,150 | 1,102,942,495 | -0.11% |
| 2024-05-27 | 49.60 | 52.87 | 49.33 | 52.62 | 51.99 | qfq | 23,948,728 | 1,232,531,414 | 5.77% |
| 2024-05-24 | 50.75 | 51.42 | 49.70 | 49.75 | 49.15 | qfq | 12,681,207 | 639,997,460 | -2.07% |
| 2024-05-23 | 51.50 | 51.76 | 50.54 | 50.80 | 50.19 | qfq | 14,593,455 | 745,202,375 | -0.92% |
| 2024-05-22 | 49.91 | 51.46 | 49.83 | 51.27 | 50.65 | qfq | 16,818,108 | 852,755,454 | 2.75% |
| 2024-05-21 | 50.06 | 50.97 | 49.75 | 49.90 | 49.30 | qfq | 10,532,923 | 529,539,652 | -0.46% |
| 2024-05-20 | 49.36 | 50.34 | 49.23 | 50.13 | 49.53 | qfq | 16,355,850 | 813,776,154 | 1.35% |
| 2024-05-17 | 49.00 | 49.59 | 48.29 | 49.46 | 48.86 | qfq | 12,331,614 | 602,706,517 | 0.51% |
| 2024-05-16 | 50.10 | 50.20 | 49.07 | 49.21 | 48.62 | qfq | 12,843,719 | 634,589,970 | -0.95% |
| 2024-05-15 | 50.07 | 51.16 | 49.63 | 49.68 | 49.08 | qfq | 12,636,005 | 634,937,125 | -1.66% |
| 2024-05-14 | 51.18 | 51.40 | 50.17 | 50.52 | 49.91 | qfq | 13,397,967 | 679,354,904 | -0.67% |
| 2024-05-13 | 50.00 | 51.90 | 49.37 | 50.86 | 50.25 | qfq | 17,763,031 | 903,616,451 | -0.02% |
| 2024-05-10 | 50.95 | 51.00 | 50.13 | 50.87 | 50.26 | qfq | 14,310,233 | 722,689,574 | -0.37% |
| 2024-05-09 | 50.70 | 51.37 | 50.11 | 51.06 | 50.45 | qfq | 20,864,966 | 1,058,254,487 | 0.37% |
| 2024-05-08 | 50.44 | 51.25 | 49.51 | 50.87 | 50.26 | qfq | 17,325,794 | 876,146,108 | 0.65% |
| 2024-05-07 | 51.32 | 51.45 | 50.27 | 50.54 | 49.93 | qfq | 16,158,684 | 820,881,649 | -1.00% |
| 2024-05-06 | 51.97 | 52.40 | 50.58 | 51.05 | 50.44 | qfq | 21,362,391 | 1,095,559,089 | 0.27% |
| 2024-04-30 | 50.50 | 51.80 | 50.50 | 50.91 | 50.30 | qfq | 16,993,942 | 867,802,929 | -0.82% |
| 2024-04-29 | 50.70 | 51.68 | 50.09 | 51.33 | 50.71 | qfq | 28,993,731 | 1,478,857,848 | 1.10% |
| 2024-04-26 | 49.70 | 51.29 | 49.00 | 50.77 | 50.16 | qfq | 34,192,443 | 1,722,194,610 | 5.11% |
| 2024-04-25 | 46.87 | 48.96 | 46.53 | 48.30 | 47.72 | qfq | 19,556,076 | 938,273,392 | 2.57% |
| 2024-04-24 | 46.50 | 47.19 | 45.99 | 47.09 | 46.52 | qfq | 14,558,033 | 681,763,101 | 1.99% |
| 2024-04-23 | 47.00 | 48.09 | 45.98 | 46.17 | 45.61 | qfq | 15,834,533 | 741,042,496 | -1.20% |
| 2024-04-22 | 44.94 | 47.18 | 44.03 | 46.73 | 46.17 | qfq | 18,239,390 | 839,005,783 | 1.81% |
| 2024-04-19 | 47.03 | 47.18 | 45.37 | 45.90 | 45.35 | qfq | 24,408,987 | 1,126,252,873 | -3.65% |
| 2024-04-18 | 48.60 | 48.88 | 47.51 | 47.64 | 47.07 | qfq | 25,055,198 | 1,207,665,808 | -3.76% |
| 2024-04-17 | 48.50 | 49.57 | 48.21 | 49.50 | 48.90 | qfq | 27,178,537 | 1,330,266,363 | 3.60% |
| 2024-04-16 | 48.79 | 48.96 | 47.62 | 47.78 | 47.20 | qfq | 19,713,536 | 950,999,727 | -2.59% |
| 2024-04-15 | 48.06 | 49.85 | 48.06 | 49.05 | 48.46 | qfq | 27,104,742 | 1,332,454,527 | 2.32% |
| 2024-04-12 | 47.15 | 48.88 | 46.85 | 47.94 | 47.36 | qfq | 31,212,902 | 1,502,568,573 | 1.68% |
| 2024-04-11 | 45.79 | 49.00 | 45.50 | 47.15 | 46.58 | qfq | 51,777,867 | 2,451,288,781 | 9.27% |
| 2024-04-10 | 44.65 | 44.65 | 42.20 | 43.15 | 42.63 | qfq | 20,526,688 | 880,446,528 | -2.49% |
| 2024-04-09 | 44.20 | 44.49 | 43.58 | 44.25 | 43.72 | qfq | 10,703,972 | 471,832,604 | 0.80% |
| 2024-04-08 | 45.34 | 45.60 | 43.80 | 43.90 | 43.37 | qfq | 16,040,036 | 709,156,170 | -3.03% |
| 2024-04-03 | 45.64 | 46.38 | 44.71 | 45.27 | 44.73 | qfq | 16,059,827 | 729,421,811 | -1.05% |
| 2024-04-02 | 46.33 | 46.52 | 45.52 | 45.75 | 45.20 | qfq | 13,761,442 | 634,631,944 | -0.11% |
| 2024-04-01 | 45.72 | 46.75 | 45.34 | 45.80 | 45.25 | qfq | 15,241,330 | 700,572,293 | -0.33% |
| 2024-03-29 | 46.33 | 46.33 | 45.05 | 45.95 | 45.40 | qfq | 10,842,564 | 494,207,382 | -1.10% |
| 2024-03-28 | 45.47 | 47.20 | 44.87 | 46.46 | 45.90 | qfq | 15,572,542 | 719,923,219 | 2.56% |
| 2024-03-27 | 46.28 | 46.78 | 45.27 | 45.30 | 44.75 | qfq | 14,939,474 | 684,678,278 | -3.70% |
| 2024-03-26 | 48.62 | 49.58 | 46.83 | 47.04 | 46.47 | qfq | 19,344,790 | 925,805,456 | -1.90% |
| 2024-03-25 | 48.88 | 49.35 | 47.55 | 47.95 | 47.37 | qfq | 17,235,901 | 833,788,250 | -2.72% |
| 2024-03-22 | 50.18 | 52.17 | 48.98 | 49.29 | 48.70 | qfq | 31,908,179 | 1,611,463,782 | -0.77% |
| 2024-03-21 | 49.40 | 51.20 | 49.00 | 49.67 | 49.07 | qfq | 35,788,376 | 1,798,624,435 | 4.28% |
| 2024-03-20 | 48.85 | 49.65 | 47.00 | 47.63 | 47.06 | qfq | 30,373,344 | 1,455,361,279 | -2.40% |
| 2024-03-19 | 52.61 | 52.66 | 48.32 | 48.80 | 48.21 | qfq | 36,925,659 | 1,851,035,080 | -7.40% |
| 2024-03-18 | 52.40 | 53.16 | 51.60 | 52.70 | 52.07 | qfq | 18,365,866 | 959,820,701 | 0.57% |
| 2024-03-15 | 51.70 | 52.45 | 50.90 | 52.40 | 51.77 | qfq | 12,261,926 | 632,700,612 | 1.16% |
| 2024-03-14 | 52.60 | 52.88 | 50.90 | 51.80 | 51.18 | qfq | 12,704,092 | 654,987,551 | -2.12% |
| 2024-03-13 | 53.40 | 54.14 | 52.75 | 52.92 | 52.28 | qfq | 10,770,490 | 574,893,069 | -0.11% |
| 2024-03-12 | 52.04 | 54.26 | 52.04 | 52.98 | 52.34 | qfq | 15,364,108 | 815,945,261 | 1.75% |
| 2024-03-11 | 51.58 | 52.18 | 50.58 | 52.07 | 51.44 | qfq | 13,057,643 | 673,056,432 | -0.55% |
| 2024-03-08 | 51.48 | 53.20 | 50.80 | 52.36 | 51.73 | qfq | 12,908,065 | 672,521,002 | 2.07% |
| 2024-03-07 | 53.25 | 53.28 | 50.60 | 51.30 | 50.68 | qfq | 14,651,954 | 756,372,316 | -2.62% |
| 2024-03-06 | 54.47 | 54.70 | 52.38 | 52.68 | 52.05 | qfq | 13,126,007 | 696,317,349 | -3.29% |
| 2024-03-05 | 54.50 | 55.27 | 54.12 | 54.47 | 53.81 | qfq | 14,578,288 | 797,410,857 | -0.69% |
| 2024-03-04 | 54.30 | 55.42 | 53.44 | 54.85 | 54.19 | qfq | 16,806,172 | 916,415,089 | 3.16% |
| 2024-03-01 | 52.49 | 53.48 | 51.95 | 53.17 | 52.53 | qfq | 13,812,935 | 729,713,970 | 1.86% |
| 2024-02-29 | 50.71 | 52.73 | 50.43 | 52.20 | 51.57 | qfq | 16,292,477 | 846,061,774 | 2.82% |
| 2024-02-28 | 53.44 | 54.26 | 50.76 | 50.77 | 50.16 | qfq | 13,244,567 | 694,023,676 | -4.94% |
| 2024-02-27 | 51.71 | 53.68 | 51.42 | 53.41 | 52.77 | qfq | 11,794,461 | 620,761,168 | 2.32% |
| 2024-02-26 | 51.48 | 52.97 | 51.06 | 52.20 | 51.57 | qfq | 10,637,561 | 554,370,540 | 1.14% |
| 2024-02-23 | 51.90 | 52.22 | 50.40 | 51.61 | 50.99 | qfq | 10,659,833 | 544,857,503 | 0.51% |
| 2024-02-22 | 51.10 | 51.78 | 51.00 | 51.35 | 50.73 | qfq | 9,602,493 | 493,355,635 | 1.10% |
| 2024-02-21 | 51.02 | 51.79 | 50.67 | 50.79 | 50.18 | qfq | 10,018,866 | 512,841,259 | -1.67% |
| 2024-02-20 | 51.50 | 52.40 | 50.70 | 51.65 | 51.03 | qfq | 9,853,881 | 506,310,523 | -0.58% |
| 2024-02-19 | 51.19 | 52.23 | 50.06 | 51.95 | 51.32 | qfq | 14,726,067 | 756,500,613 | 4.11% |
| 2024-02-08 | 49.25 | 50.25 | 48.80 | 49.90 | 49.30 | qfq | 12,758,790 | 632,719,633 | 2.46% |
| 2024-02-07 | 47.85 | 49.17 | 47.07 | 48.70 | 48.11 | qfq | 13,045,224 | 631,641,393 | 2.08% |
| 2024-02-06 | 45.20 | 47.94 | 43.77 | 47.71 | 47.14 | qfq | 13,962,160 | 647,061,204 | 7.00% |
| 2024-02-05 | 44.93 | 45.41 | 42.60 | 44.59 | 44.05 | qfq | 16,714,938 | 737,667,794 | -0.47% |
| 2024-02-02 | 46.78 | 47.20 | 43.41 | 44.80 | 44.26 | qfq | 13,905,496 | 626,435,304 | -4.21% |
| 2024-02-01 | 45.24 | 47.29 | 44.85 | 46.77 | 46.21 | qfq | 12,336,949 | 572,810,839 | 3.47% |
| 2024-01-31 | 47.60 | 47.67 | 45.16 | 45.20 | 44.66 | qfq | 15,935,142 | 731,414,062 | -4.72% |
| 2024-01-30 | 48.48 | 49.43 | 47.20 | 47.44 | 46.87 | qfq | 12,156,046 | 585,910,370 | -2.45% |
| 2024-01-29 | 50.28 | 51.49 | 48.13 | 48.63 | 48.04 | qfq | 14,238,946 | 699,715,216 | -2.35% |
| 2024-01-26 | 51.00 | 51.00 | 48.51 | 49.80 | 49.20 | qfq | 13,742,804 | 685,099,900 | -3.62% |
| 2024-01-25 | 51.75 | 52.24 | 50.57 | 51.67 | 51.05 | qfq | 14,889,623 | 763,929,795 | -0.58% |
| 2024-01-24 | 54.33 | 54.50 | 50.10 | 51.97 | 51.34 | qfq | 13,236,434 | 684,736,426 | -4.04% |
| 2024-01-23 | 53.39 | 54.51 | 52.39 | 54.16 | 53.51 | qfq | 9,903,875 | 532,825,230 | 0.13% |
| 2024-01-22 | 55.15 | 55.48 | 53.11 | 54.09 | 53.44 | qfq | 10,393,428 | 567,719,653 | -1.89% |
| 2024-01-19 | 54.00 | 55.50 | 53.66 | 55.13 | 54.47 | qfq | 9,344,551 | 511,786,507 | 2.00% |
| 2024-01-18 | 52.00 | 54.17 | 51.03 | 54.05 | 53.40 | qfq | 11,224,066 | 586,953,428 | 2.78% |
| 2024-01-17 | 53.70 | 53.87 | 52.43 | 52.59 | 51.96 | qfq | 6,904,587 | 367,207,210 | -2.03% |
| 2024-01-16 | 54.37 | 54.49 | 52.82 | 53.68 | 53.03 | qfq | 9,153,352 | 489,938,525 | -1.32% |
| 2024-01-15 | 54.80 | 57.10 | 54.11 | 54.40 | 53.75 | qfq | 11,003,974 | 612,026,887 | -2.14% |
| 2024-01-12 | 56.60 | 57.47 | 55.50 | 55.59 | 54.92 | qfq | 4,882,605 | 274,675,412 | -2.44% |
| 2024-01-11 | 55.00 | 57.20 | 54.54 | 56.98 | 56.29 | qfq | 7,978,925 | 447,841,714 | 3.71% |
| 2024-01-10 | 56.06 | 56.66 | 54.33 | 54.94 | 54.28 | qfq | 7,007,749 | 387,947,076 | -2.85% |
| 2024-01-09 | 55.00 | 57.15 | 55.00 | 56.55 | 55.87 | qfq | 10,516,699 | 594,171,439 | 3.57% |
| 2024-01-08 | 55.30 | 56.39 | 54.33 | 54.60 | 53.94 | qfq | 8,901,905 | 489,230,249 | -1.90% |
| 2024-01-05 | 56.00 | 56.70 | 55.22 | 55.66 | 54.99 | qfq | 6,536,337 | 366,165,293 | -0.41% |
| 2024-01-04 | 56.50 | 57.05 | 55.50 | 55.89 | 55.22 | qfq | 7,207,282 | 403,959,707 | -1.18% |
| 2024-01-03 | 57.39 | 58.00 | 55.81 | 56.56 | 55.88 | qfq | 7,393,142 | 420,742,687 | -1.84% |
| 2024-01-02 | 58.80 | 58.81 | 57.50 | 57.62 | 56.93 | qfq | 5,742,423 | 332,412,514 | -1.94% |
| 2023-12-29 | 57.59 | 59.59 | 57.14 | 58.76 | 58.05 | qfq | 10,621,446 | 623,522,170 | 2.49% |
| 2023-12-28 | 57.42 | 57.92 | 56.77 | 57.33 | 56.64 | qfq | 11,193,815 | 641,708,235 | -0.54% |
| 2023-12-27 | 55.71 | 58.48 | 55.71 | 57.64 | 56.95 | qfq | 10,205,985 | 587,020,748 | 3.99% |
| 2023-12-26 | 56.83 | 56.99 | 54.76 | 55.43 | 54.76 | qfq | 8,561,885 | 476,198,255 | -2.58% |
| 2023-12-25 | 58.51 | 58.69 | 56.02 | 56.90 | 56.22 | qfq | 12,413,609 | 703,836,215 | -3.31% |
| 2023-12-22 | 60.89 | 61.15 | 57.90 | 58.85 | 58.14 | qfq | 8,055,001 | 475,352,730 | -2.10% |
| 2023-12-21 | 58.50 | 60.76 | 58.06 | 60.11 | 59.39 | qfq | 8,161,233 | 488,529,557 | 1.88% |
| 2023-12-20 | 59.70 | 60.24 | 58.70 | 59.00 | 58.29 | qfq | 5,942,043 | 352,843,977 | -1.32% |
| 2023-12-19 | 59.40 | 60.55 | 59.16 | 59.79 | 59.07 | qfq | 5,487,948 | 328,479,345 | 0.49% |
| 2023-12-18 | 59.60 | 60.25 | 58.99 | 59.50 | 58.78 | qfq | 6,665,722 | 396,599,368 | -1.46% |
| 2023-12-15 | 62.08 | 62.30 | 59.49 | 60.38 | 59.65 | qfq | 9,332,226 | 562,777,076 | -1.96% |
| 2023-12-14 | 60.97 | 62.92 | 60.60 | 61.59 | 60.85 | qfq | 11,995,713 | 740,360,504 | 2.39% |
| 2023-12-13 | 60.40 | 61.26 | 60.06 | 60.15 | 59.43 | qfq | 5,734,911 | 347,752,307 | -0.63% |
| 2023-12-12 | 59.99 | 60.72 | 59.62 | 60.53 | 59.80 | qfq | 9,781,232 | 589,082,423 | 0.90% |
| 2023-12-11 | 57.00 | 60.50 | 56.51 | 59.99 | 59.27 | qfq | 12,221,010 | 716,002,664 | 4.33% |
| 2023-12-08 | 57.12 | 57.50 | 55.85 | 57.50 | 56.81 | qfq | 14,426,813 | 817,934,351 | 1.05% |
| 2023-12-07 | 58.12 | 58.20 | 56.42 | 56.90 | 56.22 | qfq | 7,650,238 | 436,070,963 | -1.98% |
| 2023-12-06 | 57.95 | 58.48 | 57.57 | 58.05 | 57.35 | qfq | 6,108,745 | 355,275,964 | 0.40% |
| 2023-12-05 | 59.36 | 59.88 | 57.77 | 57.82 | 57.12 | qfq | 7,251,982 | 425,241,855 | -2.92% |
| 2023-12-04 | 60.18 | 61.46 | 59.50 | 59.56 | 58.84 | qfq | 6,916,667 | 418,117,237 | -0.88% |
| 2023-12-01 | 58.80 | 60.50 | 57.69 | 60.09 | 59.37 | qfq | 7,616,117 | 449,321,020 | 1.88% |
| 2023-11-30 | 57.97 | 59.05 | 57.38 | 58.98 | 58.27 | qfq | 6,720,770 | 392,031,301 | 1.67% |
| 2023-11-29 | 58.23 | 58.49 | 57.36 | 58.01 | 57.31 | qfq | 6,144,679 | 355,735,564 | 0.43% |
| 2023-11-28 | 58.00 | 58.50 | 57.30 | 57.76 | 57.06 | qfq | 5,796,154 | 335,643,294 | -0.21% |
| 2023-11-27 | 57.33 | 58.20 | 57.16 | 57.88 | 57.18 | qfq | 7,905,317 | 456,423,921 | 0.40% |
| 2023-11-24 | 58.30 | 58.89 | 57.00 | 57.65 | 56.96 | qfq | 7,089,424 | 407,947,911 | -1.39% |
| 2023-11-23 | 58.28 | 58.84 | 57.70 | 58.46 | 57.76 | qfq | 7,201,418 | 419,335,382 | -0.02% |
| 2023-11-22 | 58.53 | 59.20 | 58.14 | 58.47 | 57.77 | qfq | 5,885,411 | 345,319,410 | -0.73% |
| 2023-11-21 | 57.81 | 59.49 | 57.80 | 58.90 | 58.19 | qfq | 10,995,143 | 646,149,825 | 1.60% |
| 2023-11-20 | 60.45 | 60.45 | 57.80 | 57.97 | 57.27 | qfq | 13,097,678 | 766,535,148 | -3.24% |
| 2023-11-17 | 59.38 | 60.79 | 59.37 | 59.91 | 59.19 | qfq | 8,158,072 | 489,049,780 | 0.52% |
| 2023-11-16 | 59.90 | 60.41 | 58.77 | 59.60 | 58.88 | qfq | 9,754,667 | 580,299,351 | -0.65% |
| 2023-11-15 | 59.87 | 61.39 | 59.60 | 59.99 | 59.27 | qfq | 17,782,069 | 1,076,886,963 | 1.47% |
| 2023-11-14 | 58.01 | 59.37 | 57.78 | 59.12 | 58.41 | qfq | 8,845,746 | 521,906,810 | 1.28% |
| 2023-11-13 | 57.50 | 59.14 | 56.89 | 58.37 | 57.67 | qfq | 11,392,082 | 662,562,352 | 3.13% |
| 2023-11-10 | 56.80 | 57.38 | 56.00 | 56.60 | 55.92 | qfq | 7,829,487 | 443,160,622 | -0.49% |
| 2023-11-09 | 57.54 | 57.80 | 56.24 | 56.88 | 56.20 | qfq | 9,343,699 | 531,357,167 | -1.15% |
| 2023-11-08 | 57.36 | 58.48 | 57.08 | 57.54 | 56.85 | qfq | 9,742,633 | 562,445,223 | -0.47% |
| 2023-11-07 | 57.00 | 58.60 | 56.98 | 57.81 | 57.11 | qfq | 10,925,306 | 633,909,082 | 0.89% |
| 2023-11-06 | 56.69 | 58.18 | 56.56 | 57.30 | 56.61 | qfq | 11,979,779 | 687,826,912 | 1.06% |
| 2023-11-03 | 55.18 | 57.42 | 55.18 | 56.70 | 56.02 | qfq | 12,108,928 | 684,629,024 | 2.35% |
| 2023-11-02 | 55.32 | 56.32 | 55.16 | 55.40 | 54.73 | qfq | 8,094,766 | 451,172,327 | 0.24% |
| 2023-11-01 | 55.16 | 56.50 | 54.98 | 55.27 | 54.60 | qfq | 12,506,517 | 697,041,257 | 0.44% |
| 2023-10-31 | 56.00 | 56.49 | 54.06 | 55.03 | 54.37 | qfq | 16,200,983 | 892,786,274 | 2.67% |
| 2023-10-30 | 49.35 | 54.10 | 49.22 | 53.60 | 52.95 | qfq | 19,838,541 | 1,046,129,482 | 7.65% |
| 2023-10-27 | 48.39 | 50.01 | 48.12 | 49.79 | 49.19 | qfq | 7,338,021 | 361,146,653 | 2.39% |
| 2023-10-26 | 48.37 | 49.10 | 48.00 | 48.63 | 48.04 | qfq | 5,289,438 | 256,330,902 | -0.23% |
| 2023-10-25 | 48.60 | 49.16 | 48.00 | 48.74 | 48.15 | qfq | 5,313,660 | 258,059,849 | 1.14% |
| 2023-10-24 | 47.80 | 48.74 | 46.82 | 48.19 | 47.61 | qfq | 6,902,059 | 330,272,220 | 1.67% |
| 2023-10-23 | 47.37 | 48.30 | 46.81 | 47.40 | 46.83 | qfq | 6,708,669 | 317,589,804 | -1.25% |
| 2023-10-20 | 50.18 | 50.19 | 47.76 | 48.00 | 47.42 | qfq | 12,095,801 | 585,746,116 | -4.76% |
| 2023-10-19 | 50.53 | 52.08 | 50.30 | 50.40 | 49.79 | qfq | 7,679,236 | 392,868,616 | -0.69% |
| 2023-10-18 | 52.31 | 53.00 | 50.68 | 50.75 | 50.14 | qfq | 6,375,957 | 328,517,450 | -3.97% |
| 2023-10-17 | 51.91 | 52.96 | 50.85 | 52.85 | 52.21 | qfq | 7,329,745 | 381,459,640 | 2.42% |
| 2023-10-16 | 52.63 | 53.00 | 50.98 | 51.60 | 50.98 | qfq | 8,091,140 | 417,799,994 | -2.64% |
| 2023-10-13 | 53.15 | 53.80 | 52.53 | 53.00 | 52.36 | qfq | 7,264,888 | 386,961,921 | -0.71% |
| 2023-10-12 | 54.35 | 54.48 | 53.08 | 53.38 | 52.74 | qfq | 7,102,732 | 380,248,425 | -0.67% |
| 2023-10-11 | 53.18 | 53.99 | 52.88 | 53.74 | 53.09 | qfq | 12,091,772 | 649,151,096 | 0.69% |
| 2023-10-10 | 50.99 | 54.20 | 50.50 | 53.37 | 52.73 | qfq | 17,976,470 | 949,477,530 | 5.45% |
| 2023-10-09 | 49.58 | 51.28 | 49.50 | 50.61 | 50.00 | qfq | 6,783,433 | 342,770,206 | 1.83% |
| 2023-09-28 | 49.58 | 50.15 | 49.31 | 49.70 | 49.10 | qfq | 6,261,870 | 311,271,261 | 0.30% |
| 2023-09-27 | 49.24 | 50.20 | 49.24 | 49.55 | 48.95 | qfq | 5,065,946 | 251,853,813 | 0.63% |
| 2023-09-26 | 50.15 | 50.28 | 49.21 | 49.24 | 48.65 | qfq | 5,701,891 | 283,082,907 | -1.52% |
| 2023-09-25 | 51.00 | 51.28 | 49.81 | 50.00 | 49.40 | qfq | 6,361,111 | 320,682,569 | -2.48% |
| 2023-09-22 | 49.70 | 51.27 | 49.25 | 51.27 | 50.65 | qfq | 8,372,564 | 424,200,275 | 3.16% |
| 2023-09-21 | 50.55 | 51.12 | 49.48 | 49.70 | 49.10 | qfq | 7,308,225 | 365,920,284 | -2.07% |
| 2023-09-20 | 50.56 | 52.48 | 50.56 | 50.75 | 50.14 | qfq | 7,786,201 | 400,509,927 | -0.16% |
| 2023-09-19 | 50.40 | 52.08 | 50.28 | 50.83 | 50.22 | qfq | 7,338,104 | 375,007,561 | -0.29% |
| 2023-09-18 | 51.54 | 51.54 | 50.02 | 50.98 | 50.37 | qfq | 7,036,617 | 357,579,969 | -1.53% |
| 2023-09-15 | 50.60 | 52.30 | 50.05 | 51.77 | 51.15 | qfq | 11,156,730 | 576,956,930 | 2.76% |
| 2023-09-14 | 50.80 | 51.23 | 50.12 | 50.38 | 49.77 | qfq | 5,435,168 | 275,050,948 | -0.98% |
| 2023-09-13 | 51.09 | 51.74 | 50.25 | 50.88 | 50.27 | qfq | 6,801,794 | 345,485,341 | -0.43% |
| 2023-09-12 | 51.77 | 52.05 | 51.08 | 51.10 | 50.48 | qfq | 5,777,894 | 296,977,002 | -1.37% |
| 2023-09-11 | 51.64 | 52.36 | 51.36 | 51.81 | 51.19 | qfq | 5,697,377 | 295,792,157 | 0.31% |
| 2023-09-08 | 51.40 | 52.41 | 50.99 | 51.65 | 51.03 | qfq | 6,284,994 | 324,587,860 | 0.29% |
| 2023-09-07 | 53.48 | 53.78 | 50.72 | 51.50 | 50.88 | qfq | 14,084,342 | 731,501,356 | -4.26% |
| 2023-09-06 | 51.36 | 53.98 | 51.13 | 53.79 | 53.14 | qfq | 13,369,374 | 706,401,761 | 4.20% |
| 2023-09-05 | 51.50 | 52.80 | 51.33 | 51.62 | 51.00 | qfq | 11,797,244 | 614,309,866 | 0.00% |
| 2023-09-04 | 51.11 | 51.70 | 50.76 | 51.62 | 51.00 | qfq | 7,837,352 | 401,452,828 | 0.51% |
| 2023-09-01 | 51.40 | 52.20 | 50.36 | 51.36 | 50.74 | qfq | 7,613,193 | 390,398,637 | 0.23% |
| 2023-08-31 | 51.10 | 52.10 | 51.02 | 51.24 | 50.62 | qfq | 9,850,519 | 506,483,303 | -0.45% |
| 2023-08-30 | 52.00 | 52.80 | 50.80 | 51.47 | 50.85 | qfq | 14,183,577 | 735,367,267 | 1.32% |
| 2023-08-29 | 48.72 | 51.19 | 48.33 | 50.80 | 50.19 | qfq | 12,536,463 | 630,665,934 | 4.21% |
| 2023-08-28 | 52.80 | 52.94 | 48.51 | 48.75 | 48.16 | qfq | 11,969,722 | 596,344,567 | 1.52% |
| 2023-08-25 | 49.00 | 50.28 | 47.75 | 48.02 | 47.44 | qfq | 11,550,183 | 563,203,047 | -3.38% |
| 2023-08-24 | 49.25 | 50.80 | 48.31 | 49.70 | 49.10 | qfq | 15,163,846 | 753,319,869 | 2.62% |
| 2023-08-23 | 48.51 | 49.08 | 48.12 | 48.43 | 47.85 | qfq | 8,480,556 | 412,346,447 | -1.48% |
| 2023-08-22 | 47.97 | 49.36 | 46.85 | 49.16 | 48.57 | qfq | 12,681,805 | 610,636,807 | 2.85% |
| 2023-08-21 | 48.50 | 49.26 | 47.72 | 47.80 | 47.22 | qfq | 7,782,598 | 376,439,698 | -1.69% |
| 2023-08-18 | 49.85 | 49.86 | 48.53 | 48.62 | 48.03 | qfq | 11,831,732 | 580,263,336 | -0.39% |
| 2023-08-17 | 48.12 | 49.68 | 47.98 | 48.81 | 48.22 | qfq | 12,356,810 | 602,732,830 | 0.12% |
| 2023-08-16 | 51.00 | 51.15 | 48.20 | 48.75 | 48.16 | qfq | 18,680,599 | 923,000,833 | -4.69% |
| 2023-08-15 | 53.08 | 53.30 | 50.96 | 51.15 | 50.53 | qfq | 15,487,883 | 801,888,617 | -3.64% |
| 2023-08-14 | 54.30 | 54.98 | 52.83 | 53.08 | 52.44 | qfq | 10,321,174 | 551,448,591 | -2.69% |
| 2023-08-11 | 56.52 | 56.99 | 54.40 | 54.55 | 53.89 | qfq | 7,955,232 | 442,618,956 | -4.08% |
| 2023-08-10 | 56.92 | 57.17 | 55.51 | 56.87 | 55.89 | qfq | 6,335,935 | 356,319,364 | 0.42% |
| 2023-08-09 | 57.26 | 57.75 | 56.31 | 56.63 | 55.65 | qfq | 5,205,449 | 296,809,038 | -1.50% |
| 2023-08-08 | 58.00 | 59.31 | 57.30 | 57.49 | 56.50 | qfq | 7,410,583 | 430,844,641 | -0.52% |
| 2023-08-07 | 57.93 | 58.25 | 57.50 | 57.79 | 56.79 | qfq | 5,375,057 | 311,134,968 | -0.45% |
| 2023-08-04 | 57.30 | 58.98 | 56.60 | 58.05 | 57.05 | qfq | 9,552,716 | 550,891,582 | 1.93% |
| 2023-08-03 | 56.60 | 57.10 | 56.08 | 56.95 | 55.97 | qfq | 5,111,127 | 289,747,020 | 0.53% |
| 2023-08-02 | 57.20 | 57.50 | 56.30 | 56.65 | 55.67 | qfq | 9,484,192 | 539,348,003 | -1.70% |
| 2023-08-01 | 57.57 | 58.88 | 57.13 | 57.63 | 56.64 | qfq | 8,378,334 | 485,174,011 | -0.50% |
| 2023-07-31 | 58.58 | 60.08 | 57.61 | 57.92 | 56.92 | qfq | 12,043,401 | 708,364,847 | -1.86% |
| 2023-07-28 | 58.45 | 59.40 | 57.69 | 59.02 | 58.00 | qfq | 8,057,367 | 473,700,833 | 1.58% |
| 2023-07-27 | 58.58 | 59.11 | 57.36 | 58.10 | 57.10 | qfq | 7,557,562 | 439,743,829 | -1.01% |
| 2023-07-26 | 59.21 | 59.59 | 58.28 | 58.69 | 57.68 | qfq | 5,481,630 | 322,321,733 | -1.00% |
| 2023-07-25 | 59.15 | 59.59 | 58.11 | 59.28 | 58.26 | qfq | 8,745,139 | 516,746,726 | 1.18% |
| 2023-07-24 | 57.64 | 59.57 | 57.60 | 58.59 | 57.58 | qfq | 9,292,786 | 545,323,040 | 1.72% |
| 2023-07-21 | 57.75 | 58.80 | 57.15 | 57.60 | 56.61 | qfq | 7,094,265 | 410,802,885 | -0.26% |
| 2023-07-20 | 59.33 | 59.34 | 57.50 | 57.75 | 56.75 | qfq | 8,781,136 | 509,942,344 | -2.43% |
| 2023-07-19 | 60.43 | 60.54 | 58.10 | 59.19 | 58.17 | qfq | 9,132,642 | 538,441,963 | -1.63% |
| 2023-07-18 | 61.25 | 62.12 | 60.16 | 60.17 | 59.13 | qfq | 9,821,163 | 599,630,675 | -1.52% |
| 2023-07-17 | 61.80 | 62.60 | 60.03 | 61.10 | 60.05 | qfq | 14,314,413 | 875,488,957 | -1.44% |