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
杰普特688025.SH
最近收盘价322.782026-07-17
最近交易日2026-07-17
成交量（股）5,054,965
成交额（元）1,746,472,165
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-10 | 2026-06-16 | cash_dividend | 0.89 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-17 | 2025-06-25 | cash_dividend | 0.42 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-06 | 2024-06-13 | cash_dividend | 0.35057 | — | — | — | 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 | 366.49 | 368.73 | 322.00 | 322.78 | 322.78 | qfq | 5,054,965 | 1,746,472,165 | -13.35% |
| 2026-07-16 | 388.00 | 406.56 | 366.67 | 372.50 | 372.50 | qfq | 3,831,490 | 1,475,339,760 | -8.48% |
| 2026-07-15 | 432.00 | 436.19 | 403.18 | 407.03 | 407.03 | qfq | 3,415,988 | 1,428,286,012 | -4.86% |
| 2026-07-14 | 396.98 | 430.99 | 387.00 | 427.80 | 427.80 | qfq | 4,629,999 | 1,899,320,863 | 8.72% |
| 2026-07-13 | 414.97 | 428.00 | 387.18 | 393.50 | 393.50 | qfq | 4,108,331 | 1,675,563,860 | -4.96% |
| 2026-07-10 | 444.00 | 461.65 | 410.00 | 414.02 | 414.02 | qfq | 4,186,570 | 1,843,757,471 | -6.96% |
| 2026-07-09 | 402.00 | 448.00 | 378.88 | 445.00 | 445.00 | qfq | 5,009,941 | 2,067,825,097 | 14.16% |
| 2026-07-08 | 403.32 | 410.00 | 383.26 | 389.81 | 389.81 | qfq | 2,764,976 | 1,096,151,504 | -1.47% |
| 2026-07-07 | 391.77 | 404.79 | 382.10 | 395.61 | 395.61 | qfq | 2,556,276 | 1,003,129,540 | 1.03% |
| 2026-07-06 | 400.00 | 413.57 | 384.28 | 391.56 | 391.56 | qfq | 2,927,917 | 1,165,518,329 | -0.87% |
| 2026-07-03 | 380.46 | 412.98 | 378.18 | 395.00 | 395.00 | qfq | 3,956,004 | 1,569,628,523 | 2.10% |
| 2026-07-02 | 411.59 | 419.88 | 383.54 | 386.88 | 386.88 | qfq | 4,410,853 | 1,767,515,353 | -10.65% |
| 2026-07-01 | 468.20 | 473.38 | 428.29 | 433.00 | 433.00 | qfq | 3,959,487 | 1,775,342,842 | -7.87% |
| 2026-06-30 | 444.00 | 477.83 | 430.01 | 470.00 | 470.00 | qfq | 3,900,628 | 1,790,799,715 | 6.33% |
| 2026-06-29 | 472.81 | 488.00 | 433.02 | 442.01 | 442.01 | qfq | 4,790,879 | 2,164,482,801 | -6.51% |
| 2026-06-26 | 483.34 | 499.27 | 465.12 | 472.81 | 472.81 | qfq | 6,221,198 | 3,008,007,856 | -5.11% |
| 2026-06-25 | 415.06 | 502.44 | 400.60 | 498.29 | 498.29 | qfq | 8,112,934 | 3,662,364,269 | 18.94% |
| 2026-06-24 | 420.00 | 427.80 | 405.00 | 418.94 | 418.94 | qfq | 3,874,549 | 1,618,846,124 | -0.54% |
| 2026-06-23 | 439.00 | 448.58 | 418.10 | 421.20 | 421.20 | qfq | 3,318,420 | 1,433,529,484 | -4.85% |
| 2026-06-22 | 456.00 | 463.02 | 436.00 | 442.67 | 442.67 | qfq | 3,258,337 | 1,460,502,850 | -1.41% |
| 2026-06-18 | 443.00 | 456.63 | 437.00 | 449.00 | 449.00 | qfq | 3,076,311 | 1,375,349,949 | 0.90% |
| 2026-06-17 | 442.50 | 458.06 | 440.01 | 445.00 | 445.00 | qfq | 4,052,540 | 1,812,042,842 | -0.88% |
| 2026-06-16 | 419.99 | 454.08 | 417.73 | 448.94 | 448.94 | qfq | 4,711,006 | 2,089,558,333 | 7.58% |
| 2026-06-15 | 375.00 | 417.75 | 367.80 | 417.30 | 416.41 | qfq | 5,552,929 | 2,216,653,856 | 12.61% |
| 2026-06-12 | 376.26 | 389.99 | 362.00 | 370.56 | 369.77 | qfq | 4,034,411 | 1,514,177,975 | 1.44% |
| 2026-06-11 | 366.00 | 374.15 | 358.80 | 365.30 | 364.52 | qfq | 2,831,356 | 1,039,830,987 | -0.08% |
| 2026-06-10 | 360.10 | 373.68 | 352.14 | 365.58 | 364.80 | qfq | 3,283,619 | 1,195,065,172 | -0.41% |
| 2026-06-09 | 357.00 | 369.98 | 348.00 | 367.08 | 366.30 | qfq | 3,062,511 | 1,104,491,153 | 5.15% |
| 2026-06-08 | 343.99 | 364.48 | 343.99 | 349.09 | 348.35 | qfq | 5,567,781 | 1,966,704,140 | -6.66% |
| 2026-06-05 | 392.00 | 404.66 | 370.00 | 374.00 | 373.20 | qfq | 4,268,581 | 1,647,217,512 | -6.91% |
| 2026-06-04 | 383.00 | 404.88 | 382.23 | 401.78 | 400.92 | qfq | 3,276,037 | 1,297,794,435 | -0.05% |
| 2026-06-03 | 393.00 | 419.88 | 391.83 | 402.00 | 401.14 | qfq | 4,538,544 | 1,839,712,039 | 5.57% |
| 2026-06-02 | 377.63 | 390.77 | 360.57 | 380.80 | 379.99 | qfq | 3,802,744 | 1,442,862,118 | 2.97% |
| 2026-06-01 | 396.37 | 403.00 | 366.03 | 369.83 | 369.04 | qfq | 4,521,580 | 1,730,378,664 | -4.83% |
| 2026-05-29 | 423.00 | 428.90 | 384.01 | 388.60 | 387.77 | qfq | 4,846,240 | 1,959,573,419 | -9.87% |
| 2026-05-28 | 417.70 | 437.00 | 398.11 | 431.17 | 430.25 | qfq | 4,236,906 | 1,748,600,921 | 2.17% |
| 2026-05-27 | 459.59 | 460.00 | 413.20 | 422.00 | 421.10 | qfq | 4,153,449 | 1,793,466,681 | -6.55% |
| 2026-05-26 | 440.62 | 465.88 | 436.18 | 451.59 | 450.63 | qfq | 3,993,954 | 1,799,637,702 | 1.57% |
| 2026-05-25 | 450.00 | 454.90 | 427.20 | 444.63 | 443.68 | qfq | 3,838,317 | 1,683,760,347 | -1.07% |
| 2026-05-22 | 387.22 | 453.97 | 386.81 | 449.45 | 448.49 | qfq | 4,935,530 | 2,066,578,623 | 18.28% |
| 2026-05-21 | 415.00 | 424.42 | 380.00 | 380.00 | 379.19 | qfq | 3,678,240 | 1,494,534,830 | -6.29% |
| 2026-05-20 | 400.00 | 407.66 | 388.00 | 405.50 | 404.64 | qfq | 3,471,615 | 1,382,718,186 | -0.10% |
| 2026-05-19 | 390.54 | 411.68 | 378.00 | 405.90 | 405.03 | qfq | 4,216,028 | 1,662,467,085 | 1.73% |
| 2026-05-18 | 382.00 | 410.99 | 370.33 | 399.00 | 398.15 | qfq | 4,492,522 | 1,760,453,641 | 1.06% |
| 2026-05-15 | 386.00 | 422.88 | 385.55 | 394.80 | 393.96 | qfq | 5,791,620 | 2,323,292,382 | 5.56% |
| 2026-05-14 | 366.88 | 389.68 | 366.88 | 374.00 | 373.20 | qfq | 4,292,472 | 1,631,011,065 | 1.36% |
| 2026-05-13 | 361.28 | 375.20 | 356.50 | 369.00 | 368.21 | qfq | 3,584,649 | 1,311,124,905 | -0.27% |
| 2026-05-12 | 375.00 | 388.00 | 355.00 | 369.99 | 369.20 | qfq | 4,727,115 | 1,745,224,964 | -1.35% |
| 2026-05-11 | 386.50 | 388.47 | 363.88 | 375.04 | 374.24 | qfq | 3,847,491 | 1,440,845,657 | 0.01% |
| 2026-05-08 | 362.00 | 379.99 | 358.00 | 375.02 | 374.22 | qfq | 3,753,763 | 1,387,193,018 | 0.11% |
| 2026-05-07 | 351.81 | 378.00 | 340.05 | 374.60 | 373.80 | qfq | 4,569,355 | 1,643,425,948 | 6.42% |
| 2026-05-06 | 356.01 | 359.63 | 340.74 | 352.00 | 351.25 | qfq | 5,801,843 | 2,014,186,835 | -1.13% |
| 2026-04-30 | 344.00 | 375.00 | 333.71 | 356.01 | 355.25 | qfq | 5,890,626 | 2,071,596,195 | 9.88% |
| 2026-04-29 | 309.00 | 324.98 | 304.50 | 324.00 | 323.31 | qfq | 3,423,957 | 1,081,252,657 | 3.00% |
| 2026-04-28 | 308.29 | 316.60 | 299.06 | 314.57 | 313.90 | qfq | 3,342,440 | 1,034,115,472 | 0.82% |
| 2026-04-27 | 297.00 | 318.50 | 293.81 | 312.00 | 311.33 | qfq | 4,277,473 | 1,322,174,952 | 6.27% |
| 2026-04-24 | 295.00 | 305.00 | 286.08 | 293.58 | 292.95 | qfq | 4,073,835 | 1,201,672,695 | -2.68% |
| 2026-04-23 | 328.00 | 332.00 | 300.00 | 301.68 | 301.04 | qfq | 5,579,891 | 1,729,562,509 | -9.68% |
| 2026-04-22 | 319.51 | 339.75 | 314.00 | 334.00 | 333.29 | qfq | 5,210,913 | 1,721,315,074 | 5.19% |
| 2026-04-21 | 276.00 | 330.68 | 275.00 | 317.51 | 316.83 | qfq | 5,973,611 | 1,796,991,677 | 13.57% |
| 2026-04-20 | 283.00 | 287.99 | 274.45 | 279.56 | 278.96 | qfq | 4,270,313 | 1,197,502,458 | -1.65% |
| 2026-04-17 | 286.00 | 299.99 | 279.81 | 284.25 | 283.64 | qfq | 4,326,777 | 1,248,335,944 | 0.56% |
| 2026-04-16 | 266.15 | 292.32 | 262.62 | 282.68 | 282.08 | qfq | 5,135,857 | 1,430,322,794 | 4.09% |
| 2026-04-15 | 262.10 | 279.80 | 261.13 | 271.58 | 271.00 | qfq | 4,681,900 | 1,266,250,203 | 2.43% |
| 2026-04-14 | 269.00 | 279.80 | 258.01 | 265.15 | 264.58 | qfq | 5,822,733 | 1,558,366,099 | -1.28% |
| 2026-04-13 | 271.33 | 276.00 | 267.10 | 268.58 | 268.01 | qfq | 3,691,966 | 998,034,833 | -3.12% |
| 2026-04-10 | 271.82 | 279.90 | 266.58 | 277.22 | 276.63 | qfq | 5,147,721 | 1,400,371,280 | 0.59% |
| 2026-04-09 | 257.05 | 276.50 | 255.33 | 275.60 | 275.01 | qfq | 5,931,768 | 1,567,649,549 | 5.76% |
| 2026-04-08 | 253.73 | 268.00 | 244.66 | 260.59 | 260.03 | qfq | 5,902,238 | 1,522,889,371 | 8.98% |
| 2026-04-07 | 239.50 | 248.99 | 237.30 | 239.12 | 238.61 | qfq | 4,932,734 | 1,194,032,580 | -2.00% |
| 2026-04-03 | 241.49 | 255.00 | 238.11 | 244.00 | 243.48 | qfq | 7,060,422 | 1,738,060,739 | 4.77% |
| 2026-04-02 | 240.26 | 251.79 | 232.01 | 232.90 | 232.40 | qfq | 6,471,184 | 1,555,478,464 | -3.36% |
| 2026-04-01 | 224.00 | 243.20 | 222.00 | 241.00 | 240.49 | qfq | 9,255,420 | 2,135,203,536 | 12.88% |
| 2026-03-31 | 225.01 | 228.00 | 209.50 | 213.50 | 213.04 | qfq | 7,757,800 | 1,680,376,865 | -8.99% |
| 2026-03-30 | 220.00 | 234.60 | 214.03 | 234.60 | 234.10 | qfq | 8,729,976 | 1,943,412,912 | 4.64% |
| 2026-03-27 | 208.57 | 230.83 | 203.00 | 224.20 | 223.72 | qfq | 7,454,182 | 1,629,917,326 | 6.46% |
| 2026-03-26 | 216.00 | 223.87 | 208.50 | 210.60 | 210.15 | qfq | 5,534,717 | 1,196,369,678 | -1.36% |
| 2026-03-25 | 214.36 | 221.47 | 211.00 | 213.50 | 213.04 | qfq | 4,437,072 | 956,320,043 | 4.06% |
| 2026-03-24 | 202.50 | 206.49 | 196.02 | 205.17 | 204.73 | qfq | 3,450,342 | 696,366,638 | 3.70% |
| 2026-03-23 | 202.40 | 208.00 | 196.00 | 197.85 | 197.43 | qfq | 4,022,531 | 813,676,876 | -6.72% |
| 2026-03-20 | 219.00 | 224.55 | 211.00 | 212.10 | 211.65 | qfq | 5,357,204 | 1,167,797,892 | 0.20% |
| 2026-03-19 | 211.17 | 219.99 | 210.00 | 211.67 | 211.22 | qfq | 3,490,754 | 749,779,898 | -2.00% |
| 2026-03-18 | 212.78 | 216.58 | 208.67 | 215.99 | 215.53 | qfq | 3,462,469 | 736,071,325 | 3.54% |
| 2026-03-17 | 227.01 | 227.01 | 208.18 | 208.61 | 208.17 | qfq | 4,721,592 | 1,008,515,082 | -7.12% |
| 2026-03-16 | 224.00 | 227.00 | 217.11 | 224.59 | 224.11 | qfq | 4,224,891 | 936,605,393 | -0.18% |
| 2026-03-13 | 237.28 | 239.98 | 224.00 | 225.00 | 224.52 | qfq | 5,064,670 | 1,166,802,030 | -6.47% |
| 2026-03-12 | 246.25 | 255.40 | 236.70 | 240.56 | 240.05 | qfq | 5,092,411 | 1,238,505,707 | -4.54% |
| 2026-03-11 | 259.80 | 265.88 | 247.50 | 252.00 | 251.46 | qfq | 4,789,443 | 1,218,553,589 | -4.43% |
| 2026-03-10 | 255.00 | 265.88 | 246.00 | 263.68 | 263.12 | qfq | 5,844,587 | 1,495,628,710 | 7.30% |
| 2026-03-09 | 225.72 | 248.99 | 225.33 | 245.73 | 245.21 | qfq | 6,449,826 | 1,511,461,661 | -4.32% |
| 2026-03-06 | 272.00 | 275.55 | 254.98 | 256.82 | 256.27 | qfq | 6,096,177 | 1,596,091,644 | -5.69% |
| 2026-03-05 | 280.01 | 283.00 | 258.88 | 272.32 | 271.74 | qfq | 6,196,323 | 1,689,725,371 | -0.82% |
| 2026-03-04 | 265.20 | 288.00 | 265.20 | 274.57 | 273.98 | qfq | 4,993,381 | 1,382,944,595 | 0.41% |
| 2026-03-03 | 280.99 | 289.20 | 273.24 | 273.46 | 272.88 | qfq | 7,961,600 | 2,241,543,865 | 0.04% |
| 2026-03-02 | 264.88 | 285.20 | 264.00 | 273.35 | 272.77 | qfq | 7,355,243 | 2,024,260,258 | -0.37% |
| 2026-02-27 | 241.00 | 277.77 | 240.98 | 274.36 | 273.77 | qfq | 11,201,260 | 2,940,010,866 | 13.16% |
| 2026-02-26 | 215.00 | 242.46 | 215.00 | 242.46 | 241.94 | qfq | 6,066,727 | 1,443,475,634 | 20.00% |
| 2026-02-25 | 208.78 | 209.99 | 194.01 | 202.05 | 201.62 | qfq | 6,800,930 | 1,348,455,071 | -3.65% |
| 2026-02-24 | 212.30 | 218.18 | 202.28 | 209.71 | 209.26 | qfq | 6,359,016 | 1,342,962,425 | 1.80% |
| 2026-02-13 | 218.00 | 218.67 | 206.00 | 206.00 | 205.56 | qfq | 6,714,011 | 1,415,782,724 | -8.85% |
| 2026-02-12 | 216.91 | 230.68 | 215.01 | 226.00 | 225.52 | qfq | 8,013,622 | 1,788,273,971 | 4.82% |
| 2026-02-11 | 220.66 | 228.97 | 214.20 | 215.61 | 215.15 | qfq | 6,029,593 | 1,323,580,894 | -2.44% |
| 2026-02-10 | 215.00 | 234.02 | 215.00 | 221.00 | 220.53 | qfq | 8,293,553 | 1,846,079,117 | 3.88% |
| 2026-02-09 | 186.00 | 212.75 | 185.02 | 212.75 | 212.30 | qfq | 4,730,756 | 948,641,219 | 20.00% |
| 2026-02-06 | 173.50 | 184.50 | 170.05 | 177.29 | 176.91 | qfq | 5,616,689 | 1,002,699,920 | -0.22% |
| 2026-02-05 | 176.00 | 180.20 | 169.27 | 177.68 | 177.30 | qfq | 5,073,821 | 884,304,747 | -2.75% |
| 2026-02-04 | 183.45 | 185.91 | 171.38 | 182.70 | 182.31 | qfq | 7,706,005 | 1,381,629,249 | -1.40% |
| 2026-02-03 | 157.72 | 185.77 | 157.25 | 185.30 | 184.90 | qfq | 9,451,633 | 1,638,504,815 | 18.87% |
| 2026-02-02 | 171.00 | 171.34 | 154.14 | 155.89 | 155.56 | qfq | 7,672,957 | 1,237,289,802 | -3.59% |
| 2026-01-30 | 133.98 | 161.70 | 133.98 | 161.70 | 161.36 | qfq | 7,273,897 | 1,114,579,366 | 20.00% |
| 2026-01-29 | 143.37 | 145.00 | 133.37 | 134.75 | 134.46 | qfq | 2,753,736 | 380,400,411 | -6.50% |
| 2026-01-28 | 148.00 | 149.76 | 143.48 | 144.12 | 143.81 | qfq | 2,028,387 | 295,524,420 | -2.56% |
| 2026-01-27 | 141.55 | 148.95 | 138.36 | 147.91 | 147.59 | qfq | 2,695,728 | 391,214,625 | 4.02% |
| 2026-01-26 | 145.21 | 147.43 | 140.00 | 142.20 | 141.90 | qfq | 1,790,879 | 255,455,775 | -1.60% |
| 2026-01-23 | 145.26 | 145.26 | 139.02 | 144.51 | 144.20 | qfq | 2,160,150 | 306,709,063 | -0.34% |
| 2026-01-22 | 145.62 | 145.76 | 139.93 | 145.00 | 144.69 | qfq | 1,901,121 | 271,713,539 | 0.89% |
| 2026-01-21 | 135.89 | 144.50 | 135.00 | 143.72 | 143.41 | qfq | 2,686,801 | 378,325,308 | 5.76% |
| 2026-01-20 | 144.99 | 145.50 | 134.02 | 135.89 | 135.60 | qfq | 3,321,223 | 457,773,889 | -6.77% |
| 2026-01-19 | 144.61 | 147.66 | 142.01 | 145.76 | 145.45 | qfq | 2,739,329 | 397,958,007 | 0.52% |
| 2026-01-16 | 138.00 | 147.87 | 138.00 | 145.00 | 144.69 | qfq | 3,320,126 | 478,579,738 | 6.07% |
| 2026-01-15 | 131.32 | 138.30 | 130.11 | 136.70 | 136.41 | qfq | 2,217,084 | 300,184,636 | 3.06% |
| 2026-01-14 | 130.64 | 135.25 | 129.60 | 132.64 | 132.36 | qfq | 3,018,165 | 398,602,337 | 1.40% |
| 2026-01-13 | 137.00 | 138.79 | 129.60 | 130.81 | 130.53 | qfq | 3,678,287 | 489,237,939 | -4.66% |
| 2026-01-12 | 139.80 | 140.12 | 132.44 | 137.20 | 136.91 | qfq | 3,409,942 | 464,068,091 | -1.29% |
| 2026-01-09 | 138.66 | 142.03 | 134.44 | 138.99 | 138.69 | qfq | 2,633,097 | 365,062,096 | -0.49% |
| 2026-01-08 | 141.10 | 142.00 | 137.20 | 139.68 | 139.38 | qfq | 3,173,625 | 442,355,512 | -2.70% |
| 2026-01-07 | 137.48 | 145.77 | 137.13 | 143.56 | 143.25 | qfq | 3,627,857 | 517,307,838 | 4.73% |
| 2026-01-06 | 141.32 | 141.32 | 136.33 | 137.08 | 136.79 | qfq | 3,495,557 | 481,620,169 | -2.77% |
| 2026-01-05 | 142.55 | 143.95 | 138.02 | 140.99 | 140.69 | qfq | 2,862,740 | 403,448,072 | -0.41% |
| 2025-12-31 | 150.00 | 150.00 | 139.39 | 141.57 | 141.27 | qfq | 3,353,427 | 482,996,151 | -1.30% |
| 2025-12-30 | 144.24 | 146.51 | 141.20 | 143.43 | 143.12 | qfq | 2,631,839 | 377,501,019 | -0.55% |
| 2025-12-29 | 137.00 | 150.75 | 137.00 | 144.23 | 143.92 | qfq | 4,786,009 | 688,415,140 | 3.90% |
| 2025-12-26 | 141.04 | 142.95 | 137.69 | 138.81 | 138.51 | qfq | 1,853,092 | 258,432,974 | -2.45% |
| 2025-12-25 | 141.28 | 144.00 | 137.70 | 142.30 | 142.00 | qfq | 1,750,310 | 246,202,554 | 1.75% |
| 2025-12-24 | 138.54 | 142.85 | 137.00 | 139.85 | 139.55 | qfq | 1,967,918 | 276,045,225 | 0.25% |
| 2025-12-23 | 142.13 | 145.16 | 138.41 | 139.50 | 139.20 | qfq | 2,650,330 | 372,648,257 | -2.62% |
| 2025-12-22 | 141.50 | 146.50 | 140.26 | 143.26 | 142.95 | qfq | 1,775,996 | 254,607,534 | 1.87% |
| 2025-12-19 | 143.59 | 146.57 | 139.00 | 140.63 | 140.33 | qfq | 1,431,328 | 203,364,361 | -1.79% |
| 2025-12-18 | 143.62 | 146.95 | 141.53 | 143.20 | 142.89 | qfq | 1,368,917 | 197,563,633 | -3.07% |
| 2025-12-17 | 142.11 | 149.18 | 142.11 | 147.73 | 147.41 | qfq | 1,159,558 | 169,575,215 | 2.46% |
| 2025-12-16 | 149.65 | 150.74 | 142.85 | 144.18 | 143.87 | qfq | 1,373,708 | 199,445,066 | -3.18% |
| 2025-12-15 | 160.13 | 160.86 | 148.13 | 148.92 | 148.60 | qfq | 2,543,299 | 387,547,142 | -7.67% |
| 2025-12-12 | 159.20 | 163.86 | 154.00 | 161.29 | 160.95 | qfq | 1,533,650 | 244,856,814 | 1.89% |
| 2025-12-11 | 162.86 | 164.00 | 158.00 | 158.30 | 157.96 | qfq | 1,178,764 | 189,045,277 | -2.28% |
| 2025-12-10 | 158.88 | 163.50 | 156.66 | 162.00 | 161.65 | qfq | 1,208,254 | 193,436,461 | 1.02% |
| 2025-12-09 | 158.50 | 165.01 | 156.00 | 160.36 | 160.02 | qfq | 2,125,365 | 341,491,415 | 0.28% |
| 2025-12-08 | 154.90 | 161.80 | 152.82 | 159.91 | 159.57 | qfq | 2,422,321 | 382,432,388 | 4.64% |
| 2025-12-05 | 139.47 | 154.78 | 136.50 | 152.82 | 152.49 | qfq | 2,580,433 | 382,820,808 | 9.27% |
| 2025-12-04 | 138.51 | 141.50 | 135.61 | 139.85 | 139.55 | qfq | 1,001,602 | 139,477,201 | 1.29% |
| 2025-12-03 | 138.88 | 140.62 | 135.33 | 138.07 | 137.78 | qfq | 975,835 | 134,427,384 | -0.12% |
| 2025-12-02 | 137.25 | 138.97 | 135.80 | 138.24 | 137.95 | qfq | 1,127,901 | 155,315,515 | 0.72% |
| 2025-12-01 | 142.33 | 144.06 | 135.24 | 137.25 | 136.96 | qfq | 2,688,004 | 369,060,082 | -4.53% |
| 2025-11-28 | 140.23 | 147.86 | 138.57 | 143.76 | 143.45 | qfq | 1,490,222 | 215,113,734 | 3.05% |
| 2025-11-27 | 139.94 | 147.60 | 137.42 | 139.50 | 139.20 | qfq | 1,379,286 | 197,779,167 | -0.31% |
| 2025-11-26 | 139.11 | 142.88 | 137.00 | 139.94 | 139.64 | qfq | 1,565,753 | 218,328,604 | 0.04% |
| 2025-11-25 | 143.00 | 147.51 | 138.66 | 139.89 | 139.59 | qfq | 1,628,308 | 232,830,402 | -0.79% |
| 2025-11-24 | 133.99 | 142.46 | 133.98 | 141.01 | 140.71 | qfq | 2,215,730 | 309,439,605 | 6.70% |
| 2025-11-21 | 136.96 | 138.79 | 131.80 | 132.15 | 131.87 | qfq | 1,199,689 | 162,004,925 | -5.81% |
| 2025-11-20 | 143.88 | 145.00 | 137.20 | 140.30 | 140.00 | qfq | 929,710 | 130,090,280 | -0.50% |
| 2025-11-19 | 142.62 | 145.38 | 138.21 | 141.01 | 140.71 | qfq | 1,028,007 | 145,375,189 | -1.65% |
| 2025-11-18 | 144.38 | 148.97 | 142.65 | 143.37 | 143.06 | qfq | 1,009,397 | 147,001,868 | -0.66% |
| 2025-11-17 | 142.08 | 148.98 | 142.08 | 144.32 | 144.01 | qfq | 1,651,124 | 241,518,795 | 1.58% |
| 2025-11-14 | 140.00 | 146.48 | 136.88 | 142.08 | 141.78 | qfq | 1,712,378 | 245,508,074 | 1.62% |
| 2025-11-13 | 137.88 | 142.50 | 136.11 | 139.81 | 139.51 | qfq | 1,384,665 | 193,558,007 | 0.63% |
| 2025-11-12 | 145.00 | 146.31 | 137.02 | 138.93 | 138.63 | qfq | 2,529,131 | 353,439,898 | -5.04% |
| 2025-11-11 | 148.60 | 151.89 | 145.00 | 146.31 | 146.00 | qfq | 990,361 | 146,551,892 | -0.28% |
| 2025-11-10 | 144.64 | 148.60 | 142.72 | 146.72 | 146.41 | qfq | 1,198,064 | 174,351,681 | 1.44% |
| 2025-11-07 | 147.16 | 150.60 | 143.87 | 144.64 | 144.33 | qfq | 1,838,787 | 270,419,856 | -3.19% |
| 2025-11-06 | 144.99 | 151.33 | 144.80 | 149.40 | 149.08 | qfq | 1,605,351 | 239,164,544 | 3.26% |
| 2025-11-05 | 143.11 | 146.92 | 142.04 | 144.69 | 144.38 | qfq | 1,584,339 | 228,620,835 | -1.54% |
| 2025-11-04 | 150.47 | 150.99 | 145.63 | 146.96 | 146.65 | qfq | 1,406,223 | 208,047,820 | -1.32% |
| 2025-11-03 | 155.00 | 157.86 | 144.28 | 148.92 | 148.60 | qfq | 3,236,828 | 482,935,519 | -3.92% |
| 2025-10-31 | 171.25 | 172.00 | 155.00 | 155.00 | 154.67 | qfq | 3,779,609 | 610,150,849 | -8.18% |
| 2025-10-30 | 160.00 | 169.41 | 155.83 | 168.80 | 168.44 | qfq | 3,442,093 | 566,233,206 | 5.63% |
| 2025-10-29 | 147.91 | 160.34 | 146.78 | 159.80 | 159.46 | qfq | 3,032,760 | 475,335,194 | 8.05% |
| 2025-10-28 | 142.28 | 152.77 | 142.10 | 147.90 | 147.58 | qfq | 3,072,048 | 453,923,628 | 2.46% |
| 2025-10-27 | 146.47 | 147.90 | 142.02 | 144.35 | 144.04 | qfq | 1,805,240 | 260,951,987 | 0.32% |
| 2025-10-24 | 138.27 | 144.99 | 136.60 | 143.89 | 143.58 | qfq | 1,437,702 | 203,990,295 | 5.02% |
| 2025-10-23 | 138.41 | 139.62 | 134.61 | 137.01 | 136.72 | qfq | 1,342,873 | 183,797,647 | -2.14% |
| 2025-10-22 | 141.00 | 143.56 | 138.60 | 140.00 | 139.70 | qfq | 1,360,946 | 190,896,148 | -2.02% |
| 2025-10-21 | 140.00 | 145.08 | 136.15 | 142.89 | 142.59 | qfq | 2,869,383 | 407,875,573 | 4.69% |
| 2025-10-20 | 136.00 | 139.00 | 133.72 | 136.49 | 136.20 | qfq | 1,630,539 | 222,326,237 | 3.27% |
| 2025-10-17 | 134.06 | 136.80 | 131.55 | 132.17 | 131.89 | qfq | 1,204,031 | 160,759,173 | -3.14% |
| 2025-10-16 | 137.46 | 142.41 | 134.05 | 136.45 | 136.16 | qfq | 1,803,578 | 248,398,232 | -2.61% |
| 2025-10-15 | 129.00 | 140.15 | 129.00 | 140.10 | 139.80 | qfq | 3,252,064 | 444,675,559 | 8.60% |
| 2025-10-14 | 140.98 | 142.60 | 128.06 | 129.00 | 128.72 | qfq | 3,447,256 | 464,308,946 | -9.29% |
| 2025-10-13 | 129.97 | 143.66 | 129.97 | 142.21 | 141.91 | qfq | 3,526,198 | 489,002,293 | 4.57% |
| 2025-10-10 | 136.75 | 144.45 | 135.01 | 135.99 | 135.70 | qfq | 2,389,071 | 332,772,904 | -0.59% |
| 2025-10-09 | 140.17 | 141.18 | 135.97 | 136.80 | 136.51 | qfq | 2,143,033 | 295,906,781 | -3.23% |
| 2025-09-30 | 141.20 | 147.88 | 138.88 | 141.37 | 141.07 | qfq | 2,431,007 | 343,993,505 | -1.37% |
| 2025-09-29 | 142.60 | 145.84 | 139.02 | 143.34 | 143.03 | qfq | 3,036,005 | 431,504,564 | 0.24% |
| 2025-09-26 | 151.47 | 152.48 | 138.02 | 142.99 | 142.69 | qfq | 5,035,216 | 719,899,956 | -5.37% |
| 2025-09-25 | 151.43 | 155.00 | 149.50 | 151.11 | 150.79 | qfq | 1,482,960 | 225,650,994 | -0.21% |
| 2025-09-24 | 152.00 | 153.30 | 147.00 | 151.43 | 151.11 | qfq | 1,627,439 | 244,392,465 | -0.77% |
| 2025-09-23 | 154.08 | 159.88 | 147.39 | 152.60 | 152.27 | qfq | 2,602,641 | 392,720,079 | -0.73% |
| 2025-09-22 | 155.08 | 157.33 | 151.06 | 153.72 | 153.39 | qfq | 2,200,067 | 338,647,415 | -0.57% |
| 2025-09-19 | 162.20 | 165.00 | 153.60 | 154.60 | 154.27 | qfq | 2,096,053 | 330,643,621 | -5.01% |
| 2025-09-18 | 155.40 | 168.01 | 155.40 | 162.76 | 162.41 | qfq | 2,245,765 | 364,866,632 | 2.41% |
| 2025-09-17 | 156.05 | 162.99 | 152.85 | 158.93 | 158.59 | qfq | 2,192,981 | 351,269,646 | 2.22% |
| 2025-09-16 | 157.30 | 160.00 | 151.02 | 155.48 | 155.15 | qfq | 2,112,962 | 329,762,263 | -0.97% |
| 2025-09-15 | 160.00 | 160.00 | 147.89 | 157.00 | 156.67 | qfq | 3,256,735 | 499,679,741 | -2.00% |
| 2025-09-12 | 168.10 | 170.00 | 159.55 | 160.20 | 159.86 | qfq | 1,627,391 | 265,266,327 | -4.72% |
| 2025-09-11 | 157.21 | 175.08 | 155.00 | 168.14 | 167.78 | qfq | 2,044,113 | 336,707,591 | 5.59% |
| 2025-09-10 | 149.21 | 160.00 | 145.38 | 159.24 | 158.90 | qfq | 2,440,501 | 376,127,698 | 6.86% |
| 2025-09-09 | 141.00 | 151.93 | 138.95 | 149.02 | 148.70 | qfq | 2,234,510 | 330,642,934 | 5.69% |
| 2025-09-08 | 137.88 | 141.98 | 133.00 | 141.00 | 140.70 | qfq | 1,646,358 | 227,176,730 | 0.36% |
| 2025-09-05 | 127.76 | 140.68 | 126.91 | 140.50 | 140.20 | qfq | 2,446,817 | 332,091,212 | 9.42% |
| 2025-09-04 | 139.00 | 141.87 | 123.28 | 128.40 | 128.13 | qfq | 2,800,655 | 362,845,592 | -7.31% |
| 2025-09-03 | 135.32 | 141.00 | 133.00 | 138.52 | 138.22 | qfq | 2,212,404 | 304,822,423 | 2.74% |
| 2025-09-02 | 145.00 | 145.00 | 130.40 | 134.83 | 134.54 | qfq | 3,385,521 | 460,872,991 | -7.97% |
| 2025-09-01 | 135.00 | 150.00 | 135.00 | 146.51 | 146.20 | qfq | 3,690,745 | 527,439,439 | 10.12% |
| 2025-08-29 | 136.49 | 139.23 | 129.68 | 133.05 | 132.77 | qfq | 2,350,341 | 314,521,205 | -2.50% |
| 2025-08-28 | 130.62 | 137.11 | 130.08 | 136.46 | 136.17 | qfq | 2,089,598 | 280,172,906 | 4.12% |
| 2025-08-27 | 135.96 | 137.78 | 128.80 | 131.06 | 130.78 | qfq | 2,526,181 | 336,254,187 | -3.63% |
| 2025-08-26 | 123.01 | 144.36 | 123.01 | 136.00 | 135.71 | qfq | 3,630,941 | 479,015,424 | 8.92% |
| 2025-08-25 | 127.88 | 129.86 | 122.52 | 124.86 | 124.59 | qfq | 2,576,236 | 321,840,822 | -2.30% |
| 2025-08-22 | 124.50 | 132.20 | 123.50 | 127.80 | 127.53 | qfq | 1,728,096 | 221,168,901 | 2.24% |
| 2025-08-21 | 124.00 | 128.98 | 123.06 | 125.00 | 124.73 | qfq | 2,089,575 | 263,534,173 | 0.40% |
| 2025-08-20 | 127.20 | 128.35 | 122.03 | 124.50 | 124.23 | qfq | 2,646,554 | 329,910,830 | -6.04% |
| 2025-08-19 | 135.85 | 135.85 | 125.00 | 132.50 | 132.22 | qfq | 2,408,082 | 309,495,624 | -0.71% |
| 2025-08-18 | 124.40 | 133.60 | 122.28 | 133.45 | 133.17 | qfq | 2,240,044 | 290,546,050 | 7.27% |
| 2025-08-15 | 120.40 | 125.00 | 117.02 | 124.40 | 124.13 | qfq | 1,689,178 | 205,014,151 | 2.73% |
| 2025-08-14 | 118.00 | 122.88 | 115.63 | 121.10 | 120.84 | qfq | 2,142,914 | 255,732,566 | 3.23% |
| 2025-08-13 | 115.58 | 118.80 | 113.55 | 117.31 | 117.06 | qfq | 1,515,435 | 175,889,838 | 1.22% |
| 2025-08-12 | 116.22 | 117.54 | 113.09 | 115.90 | 115.65 | qfq | 1,948,985 | 224,003,324 | 0.43% |
| 2025-08-11 | 105.65 | 119.00 | 105.10 | 115.40 | 115.15 | qfq | 2,800,719 | 313,797,717 | 9.02% |
| 2025-08-08 | 106.00 | 109.99 | 105.20 | 105.85 | 105.62 | qfq | 2,028,948 | 217,139,669 | -0.34% |
| 2025-08-07 | 108.00 | 116.90 | 105.50 | 106.21 | 105.98 | qfq | 2,646,864 | 291,120,900 | -2.72% |
| 2025-08-06 | 110.22 | 111.45 | 106.50 | 109.18 | 108.95 | qfq | 1,927,547 | 209,001,069 | -2.05% |
| 2025-08-05 | 112.50 | 113.00 | 107.00 | 111.46 | 111.22 | qfq | 2,045,841 | 224,397,872 | -1.78% |
| 2025-08-04 | 101.90 | 113.48 | 100.02 | 113.48 | 113.24 | qfq | 2,692,936 | 287,089,698 | 12.58% |
| 2025-08-01 | 95.44 | 102.61 | 95.00 | 100.80 | 100.59 | qfq | 2,700,977 | 270,257,515 | 5.22% |
| 2025-07-31 | 94.76 | 99.32 | 92.83 | 95.80 | 95.60 | qfq | 3,071,749 | 295,398,904 | 1.10% |
| 2025-07-30 | 94.92 | 95.54 | 90.80 | 94.76 | 94.56 | qfq | 2,750,219 | 256,422,219 | 0.17% |
| 2025-07-29 | 88.80 | 95.88 | 87.28 | 94.60 | 94.40 | qfq | 3,123,971 | 287,899,641 | 6.40% |
| 2025-07-28 | 86.23 | 90.88 | 85.93 | 88.91 | 88.72 | qfq | 2,402,155 | 213,594,034 | 3.20% |
| 2025-07-25 | 87.40 | 88.88 | 85.27 | 86.15 | 85.97 | qfq | 1,882,001 | 162,683,277 | -1.50% |
| 2025-07-24 | 87.00 | 89.07 | 84.51 | 87.46 | 87.27 | qfq | 3,625,541 | 315,276,987 | 0.54% |
| 2025-07-23 | 85.65 | 87.01 | 81.06 | 86.99 | 86.80 | qfq | 3,629,655 | 307,492,985 | 6.45% |
| 2025-07-22 | 81.76 | 84.00 | 80.00 | 81.72 | 81.55 | qfq | 1,755,199 | 143,886,081 | -0.29% |
| 2025-07-21 | 81.99 | 83.55 | 80.30 | 81.96 | 81.79 | qfq | 1,979,642 | 161,956,514 | -1.22% |
| 2025-07-18 | 82.91 | 83.50 | 77.60 | 82.97 | 82.79 | qfq | 5,031,539 | 402,923,264 | 0.07% |
| 2025-07-17 | 82.72 | 85.30 | 81.72 | 82.91 | 82.73 | qfq | 1,671,542 | 138,619,363 | 0.18% |
| 2025-07-16 | 83.96 | 87.75 | 82.40 | 82.76 | 82.58 | qfq | 2,231,139 | 189,085,455 | -0.45% |
| 2025-07-15 | 84.00 | 84.80 | 82.01 | 83.13 | 82.95 | qfq | 1,927,278 | 159,902,030 | -1.97% |
| 2025-07-14 | 80.60 | 85.36 | 79.60 | 84.80 | 84.62 | qfq | 2,717,977 | 226,715,174 | 5.21% |
| 2025-07-11 | 79.28 | 82.16 | 79.01 | 80.60 | 80.43 | qfq | 1,458,778 | 117,862,869 | 0.59% |
| 2025-07-10 | 79.69 | 81.98 | 77.50 | 80.13 | 79.96 | qfq | 2,457,827 | 194,396,003 | -1.15% |
| 2025-07-09 | 80.72 | 82.69 | 79.02 | 81.06 | 80.89 | qfq | 2,531,146 | 204,599,907 | -0.48% |
| 2025-07-08 | 79.67 | 86.40 | 79.01 | 81.45 | 81.28 | qfq | 4,805,730 | 399,523,806 | 2.34% |
| 2025-07-07 | 75.60 | 79.59 | 75.00 | 79.59 | 79.42 | qfq | 3,230,709 | 250,817,234 | 5.26% |
| 2025-07-04 | 74.02 | 76.47 | 73.82 | 75.61 | 75.45 | qfq | 2,745,280 | 206,540,732 | 0.11% |
| 2025-07-03 | 70.87 | 75.98 | 70.55 | 75.53 | 75.37 | qfq | 2,653,867 | 195,147,655 | 6.02% |
| 2025-07-02 | 73.00 | 73.20 | 69.14 | 71.24 | 71.09 | qfq | 2,603,109 | 183,844,071 | -0.47% |
| 2025-07-01 | 71.08 | 73.95 | 70.50 | 71.58 | 71.43 | qfq | 2,594,915 | 186,160,276 | 0.11% |
| 2025-06-30 | 70.41 | 71.97 | 69.19 | 71.50 | 71.35 | qfq | 2,597,597 | 183,033,062 | 1.25% |
| 2025-06-27 | 69.25 | 71.37 | 68.07 | 70.62 | 70.47 | qfq | 3,079,294 | 216,221,002 | 2.01% |
| 2025-06-26 | 68.73 | 69.82 | 67.30 | 69.23 | 69.08 | qfq | 3,132,805 | 215,293,953 | 0.61% |
| 2025-06-25 | 67.20 | 69.55 | 66.42 | 68.81 | 68.66 | qfq | 3,024,472 | 207,191,723 | 1.96% |
| 2025-06-24 | 67.20 | 68.25 | 64.66 | 67.49 | 66.93 | qfq | 4,369,921 | 290,544,195 | 1.25% |
| 2025-06-23 | 64.95 | 68.39 | 64.00 | 66.66 | 66.10 | qfq | 2,730,434 | 182,070,991 | 1.99% |
| 2025-06-20 | 67.01 | 68.85 | 65.00 | 65.36 | 64.81 | qfq | 3,233,873 | 213,867,000 | -2.10% |
| 2025-06-19 | 67.50 | 68.00 | 66.35 | 66.76 | 66.20 | qfq | 2,821,402 | 189,159,550 | -1.08% |
| 2025-06-18 | 65.50 | 67.97 | 65.00 | 67.49 | 66.93 | qfq | 4,518,090 | 300,045,289 | 3.39% |
| 2025-06-17 | 67.16 | 68.79 | 64.68 | 65.28 | 64.74 | qfq | 5,842,988 | 387,395,688 | -3.25% |
| 2025-06-16 | 64.50 | 67.82 | 63.63 | 67.47 | 66.91 | qfq | 5,679,634 | 375,179,660 | 4.90% |
| 2025-06-13 | 63.24 | 66.00 | 62.50 | 64.32 | 63.78 | qfq | 5,416,670 | 349,565,117 | 1.28% |
| 2025-06-12 | 58.94 | 65.17 | 58.90 | 63.51 | 62.98 | qfq | 7,530,974 | 474,163,739 | 8.56% |
| 2025-06-11 | 57.68 | 59.80 | 56.86 | 58.50 | 58.01 | qfq | 5,861,427 | 342,511,243 | 1.74% |
| 2025-06-10 | 55.74 | 58.22 | 54.60 | 57.50 | 57.02 | qfq | 6,226,321 | 352,172,830 | 3.16% |
| 2025-06-09 | 54.19 | 56.35 | 52.86 | 55.74 | 55.27 | qfq | 6,288,995 | 342,207,780 | 5.03% |
| 2025-06-06 | 47.50 | 54.39 | 47.16 | 53.07 | 52.63 | qfq | 8,152,272 | 420,619,425 | 12.18% |
| 2025-06-05 | 46.07 | 47.50 | 45.88 | 47.31 | 46.92 | qfq | 2,752,235 | 128,807,631 | 2.40% |
| 2025-06-04 | 46.30 | 46.99 | 45.19 | 46.20 | 45.81 | qfq | 3,732,479 | 172,347,933 | -4.39% |
| 2025-06-03 | 47.60 | 48.84 | 47.58 | 48.32 | 47.92 | qfq | 1,087,216 | 52,567,992 | 1.15% |
| 2025-05-30 | 49.70 | 49.71 | 47.46 | 47.77 | 47.37 | qfq | 2,339,990 | 112,736,698 | -3.96% |
| 2025-05-29 | 49.00 | 50.20 | 49.00 | 49.74 | 49.33 | qfq | 1,267,993 | 63,067,947 | 1.34% |
| 2025-05-28 | 49.53 | 49.94 | 48.93 | 49.08 | 48.67 | qfq | 831,071 | 41,000,851 | -0.91% |
| 2025-05-27 | 50.20 | 50.59 | 49.36 | 49.53 | 49.12 | qfq | 1,006,520 | 49,967,816 | -1.65% |
| 2025-05-26 | 49.00 | 50.88 | 49.00 | 50.36 | 49.94 | qfq | 1,530,568 | 76,715,643 | 2.78% |
| 2025-05-23 | 50.40 | 50.40 | 48.92 | 49.00 | 48.59 | qfq | 1,090,938 | 54,224,705 | -1.41% |
| 2025-05-22 | 50.14 | 51.19 | 49.60 | 49.70 | 49.29 | qfq | 1,174,530 | 59,122,566 | -0.90% |
| 2025-05-21 | 50.93 | 50.94 | 49.71 | 50.15 | 49.73 | qfq | 1,227,105 | 61,595,769 | -1.34% |
| 2025-05-20 | 50.70 | 51.60 | 50.30 | 50.83 | 50.41 | qfq | 1,313,748 | 66,969,955 | 0.02% |
| 2025-05-19 | 50.41 | 51.01 | 49.86 | 50.82 | 50.40 | qfq | 1,220,908 | 61,525,570 | 0.55% |
| 2025-05-16 | 49.79 | 50.94 | 49.77 | 50.54 | 50.12 | qfq | 1,115,724 | 56,422,384 | 1.28% |
| 2025-05-15 | 51.13 | 51.13 | 49.70 | 49.90 | 49.48 | qfq | 1,135,830 | 56,924,916 | -1.58% |
| 2025-05-14 | 50.86 | 51.45 | 50.19 | 50.70 | 50.28 | qfq | 1,625,181 | 82,335,939 | -0.94% |
| 2025-05-13 | 53.16 | 53.16 | 51.00 | 51.18 | 50.75 | qfq | 2,276,439 | 117,792,744 | -1.88% |
| 2025-05-12 | 51.66 | 52.63 | 51.26 | 52.16 | 51.72 | qfq | 1,913,674 | 99,578,152 | 3.55% |
| 2025-05-09 | 50.99 | 50.99 | 49.66 | 50.37 | 49.95 | qfq | 1,436,362 | 72,259,753 | -1.58% |
| 2025-05-08 | 49.66 | 51.30 | 49.53 | 51.18 | 50.75 | qfq | 1,941,131 | 98,181,698 | 2.36% |
| 2025-05-07 | 50.92 | 51.75 | 49.81 | 50.00 | 49.58 | qfq | 2,578,773 | 130,904,360 | -1.09% |
| 2025-05-06 | 49.48 | 50.77 | 49.03 | 50.55 | 50.13 | qfq | 2,327,348 | 116,452,322 | 3.76% |
| 2025-04-30 | 47.08 | 49.48 | 47.08 | 48.72 | 48.31 | qfq | 2,971,113 | 143,871,653 | 5.43% |
| 2025-04-29 | 45.55 | 46.67 | 44.84 | 46.21 | 45.82 | qfq | 1,489,682 | 68,586,508 | 2.28% |
| 2025-04-28 | 45.84 | 46.33 | 45.11 | 45.18 | 44.80 | qfq | 1,224,186 | 55,870,577 | -1.09% |
| 2025-04-25 | 45.60 | 46.55 | 45.38 | 45.68 | 45.30 | qfq | 1,525,789 | 70,068,160 | 0.13% |
| 2025-04-24 | 47.10 | 47.10 | 45.38 | 45.62 | 45.24 | qfq | 1,623,668 | 74,657,301 | -2.94% |
| 2025-04-23 | 46.18 | 47.85 | 45.98 | 47.00 | 46.61 | qfq | 2,433,889 | 113,953,058 | 3.91% |
| 2025-04-22 | 45.44 | 45.62 | 45.07 | 45.23 | 44.85 | qfq | 934,368 | 42,292,972 | -0.46% |
| 2025-04-21 | 44.03 | 45.57 | 43.83 | 45.44 | 45.06 | qfq | 1,486,799 | 66,882,089 | 2.53% |
| 2025-04-18 | 44.46 | 44.61 | 43.56 | 44.32 | 43.95 | qfq | 1,334,232 | 58,780,253 | 0.05% |
| 2025-04-17 | 43.70 | 44.97 | 43.70 | 44.30 | 43.93 | qfq | 2,274,077 | 101,025,788 | 0.00% |
| 2025-04-16 | 46.02 | 46.12 | 43.83 | 44.30 | 43.93 | qfq | 2,559,993 | 114,255,752 | -4.34% |
| 2025-04-15 | 46.13 | 46.60 | 45.65 | 46.31 | 45.92 | qfq | 1,363,937 | 62,845,100 | -0.09% |
| 2025-04-14 | 47.60 | 48.53 | 46.01 | 46.35 | 45.96 | qfq | 3,325,628 | 157,723,884 | 0.32% |
| 2025-04-11 | 45.13 | 46.98 | 45.13 | 46.20 | 45.81 | qfq | 3,077,198 | 142,540,978 | 3.84% |
| 2025-04-10 | 45.56 | 46.98 | 44.28 | 44.49 | 44.12 | qfq | 4,039,487 | 184,159,634 | 6.03% |
| 2025-04-09 | 39.71 | 42.85 | 37.50 | 41.96 | 41.61 | qfq | 3,595,143 | 146,483,862 | 2.59% |
| 2025-04-08 | 41.99 | 42.53 | 39.36 | 40.90 | 40.56 | qfq | 4,217,662 | 171,912,332 | -1.37% |
| 2025-04-07 | 47.01 | 47.10 | 41.47 | 41.47 | 41.12 | qfq | 4,851,717 | 207,977,647 | -20.00% |
| 2025-04-03 | 55.55 | 56.13 | 51.34 | 51.84 | 51.41 | qfq | 4,445,012 | 236,840,680 | -8.83% |
| 2025-04-02 | 56.50 | 59.00 | 55.50 | 56.86 | 56.39 | qfq | 2,294,219 | 131,796,854 | 1.37% |
| 2025-04-01 | 57.62 | 58.46 | 55.11 | 56.09 | 55.62 | qfq | 2,721,570 | 153,760,055 | -2.45% |
| 2025-03-31 | 57.50 | 58.47 | 56.00 | 57.50 | 57.02 | qfq | 2,877,337 | 164,377,701 | -0.38% |
| 2025-03-28 | 58.88 | 59.49 | 56.80 | 57.72 | 57.24 | qfq | 4,106,518 | 239,077,410 | -2.62% |
| 2025-03-27 | 57.10 | 61.88 | 55.00 | 59.27 | 58.78 | qfq | 5,788,608 | 339,416,541 | 3.80% |
| 2025-03-26 | 56.50 | 58.37 | 55.73 | 57.10 | 56.62 | qfq | 3,390,788 | 192,987,883 | 0.39% |
| 2025-03-25 | 57.24 | 58.86 | 55.57 | 56.88 | 56.41 | qfq | 4,002,642 | 227,883,176 | -2.17% |
| 2025-03-24 | 55.13 | 59.16 | 54.68 | 58.14 | 57.65 | qfq | 5,912,499 | 340,540,124 | 6.37% |
| 2025-03-21 | 56.77 | 56.83 | 54.10 | 54.66 | 54.20 | qfq | 3,824,195 | 210,170,869 | -3.53% |
| 2025-03-20 | 51.95 | 58.28 | 51.25 | 56.66 | 56.19 | qfq | 7,073,702 | 392,952,494 | 9.49% |
| 2025-03-19 | 52.85 | 52.85 | 51.10 | 51.75 | 51.32 | qfq | 1,457,447 | 75,492,671 | -1.54% |
| 2025-03-18 | 52.40 | 53.30 | 52.26 | 52.56 | 52.12 | qfq | 1,496,900 | 78,895,653 | 0.29% |
| 2025-03-17 | 52.16 | 52.84 | 51.81 | 52.41 | 51.97 | qfq | 1,784,001 | 93,111,104 | 0.61% |
| 2025-03-14 | 52.15 | 52.32 | 51.06 | 52.09 | 51.66 | qfq | 1,923,383 | 99,757,189 | -0.04% |
| 2025-03-13 | 54.20 | 54.20 | 51.68 | 52.11 | 51.68 | qfq | 1,967,597 | 103,444,989 | -4.03% |
| 2025-03-12 | 53.56 | 55.20 | 52.85 | 54.30 | 53.85 | qfq | 3,342,491 | 180,457,259 | 2.38% |
| 2025-03-11 | 52.06 | 53.19 | 51.75 | 53.04 | 52.60 | qfq | 1,859,463 | 97,594,176 | 0.26% |
| 2025-03-10 | 51.40 | 53.16 | 51.00 | 52.90 | 52.46 | qfq | 2,348,749 | 123,155,986 | 3.46% |
| 2025-03-07 | 52.40 | 52.40 | 50.64 | 51.13 | 50.70 | qfq | 1,810,302 | 93,174,128 | -2.05% |
| 2025-03-06 | 51.15 | 52.90 | 51.03 | 52.20 | 51.76 | qfq | 2,012,081 | 105,004,992 | 2.51% |
| 2025-03-05 | 50.77 | 51.39 | 50.20 | 50.92 | 50.50 | qfq | 1,018,787 | 51,717,767 | 0.43% |
| 2025-03-04 | 49.01 | 50.85 | 49.01 | 50.70 | 50.28 | qfq | 1,018,900 | 51,386,318 | 1.97% |
| 2025-03-03 | 49.16 | 50.66 | 48.96 | 49.72 | 49.31 | qfq | 2,008,488 | 100,396,479 | 1.14% |
| 2025-02-28 | 52.80 | 53.27 | 48.95 | 49.16 | 48.75 | qfq | 3,216,780 | 162,450,659 | -7.16% |
| 2025-02-27 | 54.46 | 54.48 | 52.06 | 52.95 | 52.51 | qfq | 2,609,423 | 138,422,575 | -1.38% |
| 2025-02-26 | 52.81 | 53.78 | 52.16 | 53.69 | 53.24 | qfq | 2,569,669 | 136,521,629 | 1.84% |
| 2025-02-25 | 52.51 | 53.36 | 52.16 | 52.72 | 52.28 | qfq | 2,125,505 | 112,350,152 | -0.60% |
| 2025-02-24 | 54.50 | 54.50 | 52.38 | 53.04 | 52.60 | qfq | 2,880,078 | 152,180,921 | -2.86% |
| 2025-02-21 | 53.56 | 55.14 | 52.56 | 54.60 | 54.14 | qfq | 3,030,806 | 163,496,721 | 2.40% |
| 2025-02-20 | 51.02 | 53.82 | 50.61 | 53.32 | 52.88 | qfq | 3,559,763 | 186,769,053 | 4.82% |
| 2025-02-19 | 50.00 | 51.24 | 49.83 | 50.87 | 50.45 | qfq | 1,657,479 | 84,133,000 | 1.50% |
| 2025-02-18 | 51.99 | 52.41 | 49.66 | 50.12 | 49.70 | qfq | 3,088,771 | 158,123,768 | -2.03% |
| 2025-02-17 | 49.55 | 52.19 | 49.51 | 51.16 | 50.73 | qfq | 3,448,079 | 176,653,389 | 3.37% |
| 2025-02-14 | 49.67 | 50.27 | 49.03 | 49.49 | 49.08 | qfq | 2,044,610 | 101,406,155 | -1.24% |
| 2025-02-13 | 50.00 | 51.06 | 49.09 | 50.11 | 49.69 | qfq | 3,413,721 | 171,298,399 | 0.32% |
| 2025-02-12 | 49.30 | 50.33 | 49.06 | 49.95 | 49.53 | qfq | 2,415,574 | 120,145,100 | 1.24% |
| 2025-02-11 | 49.58 | 49.58 | 48.80 | 49.34 | 48.93 | qfq | 1,531,515 | 75,398,568 | -0.44% |
| 2025-02-10 | 50.64 | 50.64 | 48.90 | 49.56 | 49.15 | qfq | 3,075,401 | 151,743,596 | -1.10% |
| 2025-02-07 | 49.37 | 50.69 | 49.02 | 50.11 | 49.69 | qfq | 2,965,469 | 147,996,248 | 1.25% |
| 2025-02-06 | 48.29 | 49.49 | 48.11 | 49.49 | 49.08 | qfq | 2,983,198 | 146,383,836 | 2.48% |
| 2025-02-05 | 48.53 | 49.03 | 48.12 | 48.29 | 47.89 | qfq | 1,092,495 | 52,975,098 | 0.35% |
| 2025-01-27 | 49.77 | 49.77 | 48.12 | 48.12 | 47.72 | qfq | 1,266,785 | 61,646,389 | -3.26% |
| 2025-01-24 | 48.76 | 49.75 | 48.00 | 49.74 | 49.33 | qfq | 1,143,912 | 56,342,291 | 2.73% |
| 2025-01-23 | 49.17 | 50.23 | 48.34 | 48.42 | 48.02 | qfq | 1,420,301 | 70,309,448 | -0.96% |
| 2025-01-22 | 49.36 | 49.59 | 48.31 | 48.89 | 48.48 | qfq | 1,075,796 | 52,585,246 | -1.09% |
| 2025-01-21 | 48.75 | 49.63 | 48.10 | 49.43 | 49.02 | qfq | 1,478,190 | 72,431,329 | 2.13% |
| 2025-01-20 | 49.40 | 49.70 | 48.01 | 48.40 | 48.00 | qfq | 1,485,097 | 72,276,567 | -1.20% |
| 2025-01-17 | 48.80 | 49.47 | 48.04 | 48.99 | 48.58 | qfq | 1,430,502 | 70,077,989 | 1.37% |
| 2025-01-16 | 48.85 | 49.65 | 47.47 | 48.33 | 47.93 | qfq | 1,462,292 | 70,836,091 | -0.45% |
| 2025-01-15 | 49.20 | 49.31 | 48.15 | 48.55 | 48.14 | qfq | 1,113,994 | 54,085,508 | -0.84% |
| 2025-01-14 | 45.81 | 48.97 | 45.68 | 48.96 | 48.55 | qfq | 1,735,309 | 83,167,980 | 6.90% |
| 2025-01-13 | 45.99 | 46.70 | 44.52 | 45.80 | 45.42 | qfq | 860,915 | 39,279,466 | -0.02% |
| 2025-01-10 | 47.60 | 48.50 | 45.78 | 45.81 | 45.43 | qfq | 1,528,792 | 72,296,610 | -3.35% |
| 2025-01-09 | 47.60 | 48.64 | 46.90 | 47.40 | 47.00 | qfq | 1,447,439 | 69,023,597 | -0.90% |
| 2025-01-08 | 45.00 | 48.63 | 44.46 | 47.83 | 47.43 | qfq | 2,800,384 | 130,623,349 | 5.96% |
| 2025-01-07 | 44.05 | 45.19 | 43.91 | 45.14 | 44.76 | qfq | 1,059,740 | 47,291,302 | 3.06% |
| 2025-01-06 | 44.78 | 45.16 | 43.20 | 43.80 | 43.43 | qfq | 1,398,480 | 61,582,013 | -1.84% |
| 2025-01-03 | 46.90 | 47.31 | 44.18 | 44.62 | 44.25 | qfq | 1,463,610 | 66,943,769 | -4.64% |
| 2025-01-02 | 47.50 | 48.68 | 46.22 | 46.79 | 46.40 | qfq | 1,390,101 | 66,120,568 | -1.49% |
| 2024-12-31 | 49.20 | 49.22 | 47.12 | 47.50 | 47.10 | qfq | 1,396,205 | 67,197,537 | -2.80% |
| 2024-12-30 | 48.97 | 50.30 | 47.60 | 48.87 | 48.46 | qfq | 1,515,237 | 74,496,532 | -0.20% |
| 2024-12-27 | 50.38 | 50.97 | 48.90 | 48.97 | 48.56 | qfq | 1,802,187 | 90,087,585 | -2.64% |
| 2024-12-26 | 48.99 | 50.50 | 48.33 | 50.30 | 49.88 | qfq | 1,214,883 | 60,754,577 | 2.44% |
| 2024-12-25 | 49.50 | 49.80 | 47.86 | 49.10 | 48.69 | qfq | 1,420,367 | 69,021,987 | -0.53% |
| 2024-12-24 | 49.28 | 49.80 | 48.08 | 49.36 | 48.95 | qfq | 921,374 | 45,127,823 | 1.40% |
| 2024-12-23 | 51.29 | 51.80 | 48.67 | 48.68 | 48.27 | qfq | 1,563,300 | 78,105,946 | -4.66% |
| 2024-12-20 | 50.50 | 51.80 | 49.87 | 51.06 | 50.63 | qfq | 1,512,154 | 77,377,931 | 1.31% |
| 2024-12-19 | 49.00 | 51.01 | 48.52 | 50.40 | 49.98 | qfq | 1,630,670 | 81,791,213 | 2.17% |
| 2024-12-18 | 49.43 | 49.99 | 48.10 | 49.33 | 48.92 | qfq | 1,288,886 | 63,261,813 | 1.00% |
| 2024-12-17 | 50.36 | 50.85 | 48.80 | 48.84 | 48.43 | qfq | 1,624,915 | 80,487,609 | -3.00% |
| 2024-12-16 | 51.10 | 51.39 | 49.69 | 50.35 | 49.93 | qfq | 1,730,058 | 87,503,121 | -1.41% |
| 2024-12-13 | 53.00 | 53.00 | 50.74 | 51.07 | 50.64 | qfq | 2,678,161 | 137,947,924 | -4.26% |
| 2024-12-12 | 53.75 | 53.75 | 51.79 | 53.34 | 52.90 | qfq | 2,147,270 | 113,516,084 | -0.47% |
| 2024-12-11 | 52.40 | 54.11 | 51.30 | 53.59 | 53.14 | qfq | 2,328,367 | 122,572,683 | 2.23% |
| 2024-12-10 | 53.00 | 54.10 | 52.19 | 52.42 | 51.98 | qfq | 2,814,586 | 149,512,989 | 2.72% |
| 2024-12-09 | 52.06 | 52.50 | 50.51 | 51.03 | 50.60 | qfq | 1,484,223 | 76,020,988 | -1.96% |
| 2024-12-06 | 51.61 | 52.76 | 50.81 | 52.05 | 51.62 | qfq | 1,830,615 | 94,892,569 | 0.85% |
| 2024-12-05 | 50.71 | 53.17 | 50.68 | 51.61 | 51.18 | qfq | 1,803,508 | 93,642,617 | 1.20% |
| 2024-12-04 | 52.48 | 52.77 | 50.56 | 51.00 | 50.57 | qfq | 1,648,070 | 84,989,258 | -2.63% |
| 2024-12-03 | 52.99 | 53.41 | 51.51 | 52.38 | 51.94 | qfq | 1,668,886 | 87,471,374 | -1.30% |
| 2024-12-02 | 52.48 | 54.16 | 51.97 | 53.07 | 52.63 | qfq | 2,034,558 | 107,911,196 | 1.71% |
| 2024-11-29 | 51.75 | 53.98 | 50.50 | 52.18 | 51.74 | qfq | 2,844,042 | 148,840,800 | 1.07% |
| 2024-11-28 | 49.59 | 53.98 | 49.20 | 51.63 | 51.20 | qfq | 4,597,003 | 238,131,984 | 4.11% |
| 2024-11-27 | 48.81 | 49.59 | 47.05 | 49.59 | 49.18 | qfq | 3,915,528 | 189,085,173 | 0.61% |
| 2024-11-26 | 49.98 | 50.85 | 49.19 | 49.29 | 48.88 | qfq | 1,570,901 | 78,624,331 | -1.38% |
| 2024-11-25 | 51.00 | 51.23 | 48.80 | 49.98 | 49.56 | qfq | 2,293,155 | 113,799,592 | -1.67% |
| 2024-11-22 | 54.98 | 54.98 | 50.60 | 50.83 | 50.41 | qfq | 2,752,471 | 145,015,298 | -7.24% |
| 2024-11-21 | 54.50 | 56.58 | 53.29 | 54.80 | 54.34 | qfq | 2,585,162 | 142,106,925 | -0.16% |
| 2024-11-20 | 53.80 | 55.99 | 53.10 | 54.89 | 54.43 | qfq | 2,269,550 | 123,405,042 | 2.22% |
| 2024-11-19 | 52.24 | 53.72 | 51.57 | 53.70 | 53.25 | qfq | 2,461,145 | 129,802,200 | 4.15% |
| 2024-11-18 | 55.99 | 56.38 | 50.98 | 51.56 | 51.13 | qfq | 4,731,679 | 251,009,719 | -6.64% |
| 2024-11-15 | 57.90 | 60.77 | 55.08 | 55.23 | 54.77 | qfq | 4,933,552 | 286,964,320 | -4.45% |
| 2024-11-14 | 57.94 | 59.98 | 57.41 | 57.80 | 57.32 | qfq | 3,923,811 | 229,204,167 | -1.42% |
| 2024-11-13 | 53.99 | 58.97 | 52.16 | 58.63 | 58.14 | qfq | 5,852,448 | 324,578,967 | 7.38% |
| 2024-11-12 | 57.06 | 57.39 | 53.61 | 54.60 | 54.14 | qfq | 4,422,318 | 244,097,867 | -3.86% |
| 2024-11-11 | 49.95 | 57.40 | 49.94 | 56.79 | 56.32 | qfq | 6,143,913 | 334,045,023 | 13.72% |
| 2024-11-08 | 50.32 | 52.28 | 49.76 | 49.94 | 49.52 | qfq | 3,888,517 | 198,233,139 | -0.48% |
| 2024-11-07 | 49.00 | 50.20 | 48.16 | 50.18 | 49.76 | qfq | 3,288,462 | 161,821,978 | 0.99% |
| 2024-11-06 | 52.01 | 52.23 | 49.50 | 49.69 | 49.28 | qfq | 3,734,430 | 188,971,463 | -3.44% |
| 2024-11-05 | 49.30 | 52.36 | 48.50 | 51.46 | 51.03 | qfq | 4,604,407 | 233,182,394 | 4.53% |
| 2024-11-04 | 47.00 | 49.29 | 46.76 | 49.23 | 48.82 | qfq | 3,742,713 | 181,646,615 | 5.19% |
| 2024-11-01 | 50.25 | 50.47 | 46.49 | 46.80 | 46.41 | qfq | 5,328,746 | 255,851,043 | -6.96% |
| 2024-10-31 | 52.76 | 52.92 | 49.85 | 50.30 | 49.88 | qfq | 4,689,171 | 238,127,957 | -2.86% |
| 2024-10-30 | 49.90 | 53.00 | 49.37 | 51.78 | 51.35 | qfq | 7,320,952 | 376,745,277 | 5.01% |
| 2024-10-29 | 47.67 | 51.69 | 46.75 | 49.31 | 48.90 | qfq | 6,728,506 | 331,853,019 | 3.61% |
| 2024-10-28 | 46.79 | 47.67 | 45.02 | 47.59 | 47.19 | qfq | 4,878,704 | 228,063,115 | 5.17% |
| 2024-10-25 | 43.06 | 46.00 | 42.95 | 45.25 | 44.87 | qfq | 4,220,844 | 188,299,936 | 5.60% |
| 2024-10-24 | 43.34 | 43.54 | 42.00 | 42.85 | 42.49 | qfq | 2,348,945 | 100,346,188 | -2.03% |
| 2024-10-23 | 43.98 | 44.53 | 42.70 | 43.74 | 43.38 | qfq | 3,288,618 | 143,983,641 | 0.55% |
| 2024-10-22 | 44.51 | 45.48 | 42.96 | 43.50 | 43.14 | qfq | 4,264,035 | 188,602,772 | 0.16% |
| 2024-10-21 | 42.53 | 44.90 | 41.70 | 43.43 | 43.07 | qfq | 4,691,655 | 204,377,464 | 4.47% |
| 2024-10-18 | 39.38 | 42.88 | 39.17 | 41.57 | 41.22 | qfq | 3,706,272 | 152,545,341 | 5.75% |
| 2024-10-17 | 39.63 | 40.38 | 39.00 | 39.31 | 38.98 | qfq | 2,150,259 | 85,721,758 | 0.00% |
| 2024-10-16 | 39.60 | 40.19 | 38.81 | 39.31 | 38.98 | qfq | 2,206,779 | 86,940,759 | -1.82% |
| 2024-10-15 | 40.99 | 41.73 | 40.04 | 40.04 | 39.71 | qfq | 2,691,049 | 110,071,320 | -2.25% |
| 2024-10-14 | 39.80 | 40.96 | 38.49 | 40.96 | 40.62 | qfq | 3,449,337 | 137,552,669 | 4.78% |
| 2024-10-11 | 42.18 | 42.24 | 38.41 | 39.09 | 38.76 | qfq | 3,358,449 | 133,222,965 | -6.75% |
| 2024-10-10 | 42.68 | 44.15 | 40.85 | 41.92 | 41.57 | qfq | 3,615,780 | 154,250,984 | -0.17% |
| 2024-10-09 | 47.68 | 47.68 | 41.69 | 41.99 | 41.64 | qfq | 5,980,383 | 269,275,711 | -13.03% |
| 2024-10-08 | 51.00 | 51.20 | 44.92 | 48.28 | 47.88 | qfq | 7,390,704 | 356,254,916 | 12.65% |
| 2024-09-30 | 38.68 | 43.07 | 38.68 | 42.86 | 42.50 | qfq | 5,516,106 | 226,289,007 | 16.59% |
| 2024-09-27 | 34.76 | 36.93 | 34.70 | 36.76 | 36.45 | qfq | 2,121,662 | 75,814,615 | 7.27% |
| 2024-09-26 | 32.75 | 34.27 | 32.56 | 34.27 | 33.98 | qfq | 2,323,153 | 77,957,264 | 4.67% |
| 2024-09-25 | 33.28 | 34.50 | 32.66 | 32.74 | 32.47 | qfq | 2,287,038 | 76,413,343 | 1.14% |
| 2024-09-24 | 31.18 | 32.37 | 30.51 | 32.37 | 32.10 | qfq | 1,807,940 | 57,239,156 | 5.03% |
| 2024-09-23 | 30.82 | 31.32 | 30.46 | 30.82 | 30.56 | qfq | 887,737 | 27,496,601 | -0.19% |
| 2024-09-20 | 31.30 | 31.40 | 30.64 | 30.88 | 30.62 | qfq | 842,394 | 25,988,324 | -0.99% |
| 2024-09-19 | 30.92 | 31.78 | 30.42 | 31.19 | 30.93 | qfq | 1,415,843 | 44,101,086 | 1.80% |
| 2024-09-18 | 31.33 | 31.60 | 30.00 | 30.64 | 30.38 | qfq | 1,603,074 | 48,907,749 | -2.20% |
| 2024-09-13 | 32.79 | 33.00 | 31.27 | 31.33 | 31.07 | qfq | 1,411,434 | 44,967,325 | -3.90% |
| 2024-09-12 | 33.52 | 33.78 | 32.55 | 32.60 | 32.33 | qfq | 1,217,931 | 40,361,909 | -2.37% |
| 2024-09-11 | 33.46 | 33.80 | 33.04 | 33.39 | 33.11 | qfq | 870,561 | 29,123,963 | -0.18% |
| 2024-09-10 | 33.03 | 33.64 | 32.54 | 33.45 | 33.17 | qfq | 1,251,090 | 41,343,031 | 1.15% |
| 2024-09-09 | 33.68 | 33.99 | 32.85 | 33.07 | 32.79 | qfq | 1,292,817 | 43,051,871 | -1.72% |
| 2024-09-06 | 34.90 | 35.29 | 33.55 | 33.65 | 33.37 | qfq | 1,305,785 | 44,303,446 | -3.50% |
| 2024-09-05 | 35.18 | 35.40 | 34.72 | 34.87 | 34.58 | qfq | 1,260,390 | 44,076,789 | -0.88% |
| 2024-09-04 | 34.98 | 35.50 | 34.69 | 35.18 | 34.89 | qfq | 1,106,141 | 38,831,837 | -0.14% |
| 2024-09-03 | 34.75 | 35.84 | 34.41 | 35.23 | 34.94 | qfq | 1,346,788 | 47,468,838 | 0.95% |
| 2024-09-02 | 35.60 | 35.89 | 34.87 | 34.90 | 34.61 | qfq | 2,267,210 | 80,199,406 | -1.83% |
| 2024-08-30 | 34.80 | 36.13 | 34.20 | 35.55 | 35.25 | qfq | 3,230,244 | 114,568,695 | 2.33% |
| 2024-08-29 | 32.78 | 34.89 | 32.69 | 34.74 | 34.45 | qfq | 2,827,284 | 96,290,873 | 5.98% |
| 2024-08-28 | 32.60 | 32.97 | 32.10 | 32.78 | 32.51 | qfq | 1,123,551 | 36,613,143 | 1.02% |
| 2024-08-27 | 33.00 | 33.27 | 32.33 | 32.45 | 32.18 | qfq | 1,827,794 | 59,795,422 | -1.79% |
| 2024-08-26 | 32.00 | 34.14 | 31.99 | 33.04 | 32.76 | qfq | 2,869,747 | 95,027,864 | 6.07% |
| 2024-08-23 | 31.46 | 31.46 | 30.61 | 31.15 | 30.89 | qfq | 1,094,394 | 34,013,875 | -0.06% |
| 2024-08-22 | 31.91 | 32.17 | 31.10 | 31.17 | 30.91 | qfq | 1,123,274 | 35,420,016 | -2.29% |
| 2024-08-21 | 31.41 | 32.26 | 31.30 | 31.90 | 31.63 | qfq | 1,308,785 | 41,845,856 | 1.37% |
| 2024-08-20 | 32.42 | 32.60 | 31.39 | 31.47 | 31.21 | qfq | 1,423,692 | 45,395,335 | -2.42% |
| 2024-08-19 | 33.36 | 33.41 | 32.08 | 32.25 | 31.98 | qfq | 1,831,857 | 59,832,858 | -3.30% |
| 2024-08-16 | 33.29 | 34.05 | 33.06 | 33.35 | 33.07 | qfq | 2,000,041 | 67,270,079 | 0.88% |
| 2024-08-15 | 32.80 | 34.00 | 32.60 | 33.06 | 32.78 | qfq | 1,502,429 | 50,000,926 | 0.64% |
| 2024-08-14 | 33.18 | 33.21 | 32.40 | 32.85 | 32.58 | qfq | 1,118,505 | 36,655,088 | -0.36% |
| 2024-08-13 | 32.42 | 32.97 | 32.05 | 32.97 | 32.69 | qfq | 1,277,125 | 41,658,237 | 2.36% |
| 2024-08-12 | 32.50 | 32.97 | 32.00 | 32.21 | 31.94 | qfq | 1,117,306 | 36,027,064 | -1.20% |
| 2024-08-09 | 33.24 | 33.47 | 32.60 | 32.60 | 32.33 | qfq | 1,002,115 | 32,971,997 | -1.30% |
| 2024-08-08 | 33.33 | 33.55 | 32.32 | 33.03 | 32.75 | qfq | 1,258,809 | 41,438,222 | -0.15% |
| 2024-08-07 | 33.27 | 33.49 | 32.54 | 33.08 | 32.80 | qfq | 1,282,893 | 42,428,659 | -0.27% |
| 2024-08-06 | 32.74 | 33.36 | 32.67 | 33.17 | 32.89 | qfq | 1,557,069 | 51,419,461 | 3.01% |
| 2024-08-05 | 33.35 | 33.98 | 32.19 | 32.20 | 31.93 | qfq | 2,007,953 | 66,354,231 | -4.71% |
| 2024-08-02 | 34.46 | 35.13 | 33.68 | 33.79 | 33.51 | qfq | 1,441,229 | 49,589,142 | -3.57% |
| 2024-08-01 | 35.10 | 35.43 | 34.71 | 35.04 | 34.75 | qfq | 1,436,560 | 50,451,489 | 0.23% |
| 2024-07-31 | 33.30 | 35.00 | 33.00 | 34.96 | 34.67 | qfq | 2,306,761 | 79,004,111 | 6.10% |
| 2024-07-30 | 32.68 | 33.15 | 32.11 | 32.95 | 32.68 | qfq | 1,258,196 | 41,130,759 | 0.03% |
| 2024-07-29 | 33.65 | 33.65 | 32.54 | 32.94 | 32.67 | qfq | 1,135,681 | 37,414,728 | -1.20% |
| 2024-07-26 | 32.98 | 33.54 | 32.80 | 33.34 | 33.06 | qfq | 1,059,308 | 35,216,102 | 1.80% |
| 2024-07-25 | 32.67 | 33.28 | 32.11 | 32.75 | 32.48 | qfq | 1,268,069 | 41,433,680 | -0.06% |
| 2024-07-24 | 33.80 | 34.22 | 32.70 | 32.77 | 32.50 | qfq | 1,433,464 | 47,666,290 | -3.05% |
| 2024-07-23 | 35.55 | 35.56 | 33.75 | 33.80 | 33.52 | qfq | 1,768,169 | 61,078,830 | -4.79% |
| 2024-07-22 | 35.43 | 35.93 | 35.24 | 35.50 | 35.20 | qfq | 1,096,341 | 38,980,336 | -0.75% |
| 2024-07-19 | 35.13 | 36.28 | 35.02 | 35.77 | 35.47 | qfq | 1,537,043 | 55,101,483 | 1.82% |
| 2024-07-18 | 35.53 | 35.79 | 34.37 | 35.13 | 34.84 | qfq | 1,652,530 | 57,738,415 | -1.93% |
| 2024-07-17 | 36.68 | 36.73 | 35.74 | 35.82 | 35.52 | qfq | 1,203,666 | 43,393,385 | -2.21% |
| 2024-07-16 | 36.38 | 36.75 | 35.37 | 36.63 | 36.32 | qfq | 1,411,037 | 51,050,868 | 1.36% |
| 2024-07-15 | 37.21 | 37.61 | 35.97 | 36.14 | 35.84 | qfq | 1,320,993 | 48,071,300 | -3.08% |
| 2024-07-12 | 37.38 | 37.82 | 37.11 | 37.29 | 36.98 | qfq | 1,127,982 | 42,141,073 | -1.48% |
| 2024-07-11 | 36.93 | 37.90 | 36.67 | 37.85 | 37.53 | qfq | 1,784,999 | 66,939,376 | 4.30% |
| 2024-07-10 | 36.10 | 36.93 | 35.96 | 36.29 | 35.99 | qfq | 1,414,888 | 51,598,157 | 0.11% |
| 2024-07-09 | 34.83 | 36.56 | 34.38 | 36.25 | 35.95 | qfq | 1,583,619 | 56,440,656 | 4.50% |
| 2024-07-08 | 36.37 | 36.37 | 34.54 | 34.69 | 34.40 | qfq | 1,342,789 | 47,134,598 | -3.67% |
| 2024-07-05 | 35.80 | 36.50 | 35.01 | 36.01 | 35.71 | qfq | 1,400,436 | 50,051,409 | -0.52% |
| 2024-07-04 | 37.67 | 37.97 | 36.04 | 36.20 | 35.90 | qfq | 1,674,019 | 61,689,026 | -3.65% |
| 2024-07-03 | 38.15 | 38.38 | 36.50 | 37.57 | 37.26 | qfq | 1,785,001 | 66,722,285 | -1.08% |
| 2024-07-02 | 39.28 | 39.28 | 37.90 | 37.98 | 37.66 | qfq | 1,817,389 | 69,910,057 | -3.31% |
| 2024-07-01 | 40.51 | 40.98 | 37.95 | 39.28 | 38.95 | qfq | 2,760,504 | 107,892,357 | -2.75% |
| 2024-06-28 | 39.25 | 41.80 | 38.78 | 40.39 | 40.05 | qfq | 2,736,050 | 111,358,647 | 3.04% |
| 2024-06-27 | 39.80 | 40.98 | 39.18 | 39.20 | 38.87 | qfq | 1,747,447 | 69,846,073 | -1.75% |
| 2024-06-26 | 38.78 | 40.21 | 37.90 | 39.90 | 39.57 | qfq | 1,638,313 | 63,721,286 | 3.39% |
| 2024-06-25 | 40.23 | 40.46 | 38.04 | 38.59 | 38.27 | qfq | 2,738,284 | 106,709,314 | -3.77% |
| 2024-06-24 | 43.49 | 43.49 | 39.79 | 40.10 | 39.77 | qfq | 3,366,760 | 139,089,556 | -8.43% |
| 2024-06-21 | 44.11 | 44.26 | 43.11 | 43.79 | 43.42 | qfq | 1,533,385 | 66,896,917 | -1.57% |
| 2024-06-20 | 45.28 | 46.06 | 44.27 | 44.49 | 44.12 | qfq | 2,423,352 | 109,511,375 | -0.91% |
| 2024-06-19 | 45.25 | 46.60 | 44.53 | 44.90 | 44.53 | qfq | 2,664,068 | 120,947,891 | -0.88% |
| 2024-06-18 | 45.45 | 46.34 | 44.93 | 45.30 | 44.92 | qfq | 2,411,815 | 109,892,444 | -0.40% |
| 2024-06-17 | 43.83 | 46.49 | 43.09 | 45.48 | 45.10 | qfq | 3,205,107 | 145,117,969 | 3.74% |
| 2024-06-14 | 44.16 | 44.16 | 43.01 | 43.84 | 43.47 | qfq | 1,605,555 | 70,027,625 | -0.72% |
| 2024-06-13 | 43.76 | 45.50 | 43.60 | 44.16 | 43.79 | qfq | 2,363,416 | 105,013,605 | 0.09% |
| 2024-06-12 | 43.00 | 45.38 | 42.50 | 44.12 | 43.41 | qfq | 3,292,942 | 146,350,593 | 4.30% |
| 2024-06-11 | 40.00 | 42.44 | 39.00 | 42.30 | 41.62 | qfq | 1,882,970 | 77,379,971 | 5.91% |
| 2024-06-07 | 40.00 | 40.77 | 39.54 | 39.94 | 39.29 | qfq | 1,331,939 | 53,442,230 | 0.76% |
| 2024-06-06 | 42.42 | 42.68 | 39.54 | 39.64 | 39.00 | qfq | 2,336,328 | 94,617,532 | -5.62% |
| 2024-06-05 | 42.70 | 42.88 | 42.00 | 42.00 | 41.32 | qfq | 974,696 | 41,426,480 | -1.29% |
| 2024-06-04 | 44.10 | 44.10 | 41.79 | 42.55 | 41.86 | qfq | 1,517,090 | 64,199,303 | -1.91% |
| 2024-06-03 | 43.74 | 44.35 | 43.02 | 43.38 | 42.68 | qfq | 1,347,194 | 58,697,268 | -0.96% |
| 2024-05-31 | 44.00 | 45.18 | 43.46 | 43.80 | 43.09 | qfq | 1,822,957 | 80,961,751 | 0.71% |
| 2024-05-30 | 41.80 | 43.87 | 41.25 | 43.49 | 42.79 | qfq | 2,088,371 | 89,647,864 | 3.82% |
| 2024-05-29 | 41.44 | 42.78 | 41.44 | 41.89 | 41.21 | qfq | 1,269,212 | 53,510,294 | 0.53% |
| 2024-05-28 | 42.65 | 42.87 | 41.40 | 41.67 | 41.00 | qfq | 1,108,949 | 46,717,502 | -1.44% |
| 2024-05-27 | 42.23 | 42.68 | 40.65 | 42.28 | 41.60 | qfq | 1,636,065 | 67,937,869 | -0.52% |
| 2024-05-24 | 44.00 | 44.24 | 42.46 | 42.50 | 41.81 | qfq | 1,483,427 | 63,982,649 | -3.12% |
| 2024-05-23 | 45.50 | 45.50 | 43.75 | 43.87 | 43.16 | qfq | 1,862,019 | 82,487,238 | -3.48% |
| 2024-05-22 | 44.00 | 45.68 | 43.72 | 45.45 | 44.71 | qfq | 2,306,638 | 103,770,438 | 3.41% |
| 2024-05-21 | 44.07 | 44.30 | 43.00 | 43.95 | 43.24 | qfq | 1,092,484 | 47,726,033 | 0.23% |
| 2024-05-20 | 44.30 | 45.27 | 43.53 | 43.85 | 43.14 | qfq | 1,839,470 | 81,354,811 | -0.61% |
| 2024-05-17 | 42.86 | 44.50 | 42.53 | 44.12 | 43.41 | qfq | 2,262,299 | 98,875,712 | 3.33% |
| 2024-05-16 | 43.11 | 43.78 | 42.65 | 42.70 | 42.01 | qfq | 1,349,194 | 58,297,813 | -0.74% |
| 2024-05-15 | 44.51 | 44.65 | 42.58 | 43.02 | 42.32 | qfq | 2,133,022 | 92,220,620 | -3.84% |
| 2024-05-14 | 42.40 | 44.89 | 42.30 | 44.74 | 44.02 | qfq | 2,986,581 | 130,033,197 | 6.63% |
| 2024-05-13 | 43.92 | 43.92 | 41.66 | 41.96 | 41.28 | qfq | 1,534,181 | 65,113,918 | -3.38% |
| 2024-05-10 | 46.00 | 46.08 | 43.39 | 43.43 | 42.73 | qfq | 1,832,339 | 80,688,112 | -5.17% |
| 2024-05-09 | 44.30 | 45.85 | 44.30 | 45.80 | 45.06 | qfq | 1,272,653 | 57,916,728 | 2.94% |
| 2024-05-08 | 45.55 | 45.95 | 44.35 | 44.49 | 43.77 | qfq | 1,246,218 | 55,993,191 | -3.30% |
| 2024-05-07 | 46.44 | 46.89 | 45.68 | 46.01 | 45.27 | qfq | 1,332,234 | 61,474,795 | -1.01% |
| 2024-05-06 | 47.09 | 47.95 | 46.37 | 46.48 | 45.73 | qfq | 1,855,520 | 87,379,285 | 1.48% |
| 2024-04-30 | 46.79 | 46.92 | 45.50 | 45.80 | 45.06 | qfq | 1,954,135 | 90,131,039 | -2.07% |
| 2024-04-29 | 45.00 | 46.88 | 45.00 | 46.77 | 46.01 | qfq | 1,816,952 | 84,201,633 | 4.49% |
| 2024-04-26 | 44.00 | 45.19 | 43.80 | 44.76 | 44.04 | qfq | 1,503,076 | 67,353,520 | 1.61% |
| 2024-04-25 | 43.54 | 44.42 | 43.13 | 44.05 | 43.34 | qfq | 1,015,396 | 44,693,974 | 0.14% |
| 2024-04-24 | 42.89 | 44.20 | 42.49 | 43.99 | 43.28 | qfq | 1,475,231 | 64,223,667 | 3.09% |
| 2024-04-23 | 42.11 | 42.88 | 41.77 | 42.67 | 41.98 | qfq | 1,419,019 | 60,260,242 | 2.01% |
| 2024-04-22 | 42.02 | 42.47 | 40.67 | 41.83 | 41.15 | qfq | 1,376,029 | 57,463,309 | -0.29% |
| 2024-04-19 | 42.60 | 42.80 | 41.33 | 41.95 | 41.27 | qfq | 1,567,388 | 65,790,231 | -2.31% |
| 2024-04-18 | 42.58 | 44.22 | 41.55 | 42.94 | 42.24 | qfq | 1,889,987 | 81,032,061 | 1.54% |
| 2024-04-17 | 40.86 | 42.65 | 40.67 | 42.29 | 41.61 | qfq | 2,314,368 | 96,954,129 | 5.59% |
| 2024-04-16 | 42.42 | 42.76 | 39.41 | 40.05 | 39.40 | qfq | 2,808,136 | 114,053,928 | -6.36% |
| 2024-04-15 | 45.00 | 45.40 | 41.90 | 42.77 | 42.08 | qfq | 3,592,419 | 155,734,386 | -5.10% |
| 2024-04-12 | 45.53 | 46.38 | 45.02 | 45.07 | 44.34 | qfq | 1,381,208 | 62,959,289 | -0.64% |
| 2024-04-11 | 45.92 | 46.55 | 45.30 | 45.36 | 44.63 | qfq | 1,667,067 | 76,555,760 | -1.22% |
| 2024-04-10 | 48.11 | 48.11 | 45.72 | 45.92 | 45.18 | qfq | 2,027,208 | 94,022,954 | -4.39% |
| 2024-04-09 | 47.01 | 48.19 | 46.77 | 48.03 | 47.25 | qfq | 1,352,857 | 64,265,188 | 2.02% |
| 2024-04-08 | 48.12 | 48.30 | 46.50 | 47.08 | 46.32 | qfq | 2,151,746 | 101,827,165 | -2.79% |
| 2024-04-03 | 48.60 | 48.97 | 47.42 | 48.43 | 47.65 | qfq | 2,180,322 | 104,869,504 | -0.19% |
| 2024-04-02 | 50.10 | 50.20 | 48.12 | 48.52 | 47.73 | qfq | 2,762,844 | 134,705,792 | -3.44% |
| 2024-04-01 | 48.33 | 50.57 | 48.15 | 50.25 | 49.44 | qfq | 2,158,301 | 107,234,758 | 3.93% |
| 2024-03-29 | 47.77 | 48.47 | 46.90 | 48.35 | 47.57 | qfq | 2,178,856 | 104,104,314 | 1.19% |
| 2024-03-28 | 47.20 | 48.70 | 46.67 | 47.78 | 47.01 | qfq | 2,802,050 | 133,921,612 | 2.38% |
| 2024-03-27 | 48.90 | 49.35 | 46.30 | 46.67 | 45.91 | qfq | 3,188,359 | 152,175,094 | -5.07% |
| 2024-03-26 | 50.48 | 51.22 | 48.50 | 49.16 | 48.36 | qfq | 3,411,505 | 168,770,596 | -2.46% |
| 2024-03-25 | 54.90 | 55.25 | 50.37 | 50.40 | 49.58 | qfq | 4,741,766 | 249,017,928 | -8.79% |
| 2024-03-22 | 55.90 | 56.60 | 54.67 | 55.26 | 54.37 | qfq | 3,150,357 | 174,700,066 | -2.00% |
| 2024-03-21 | 57.01 | 57.20 | 55.46 | 56.39 | 55.48 | qfq | 3,198,214 | 180,256,398 | -1.36% |
| 2024-03-20 | 58.13 | 59.50 | 55.66 | 57.17 | 56.24 | qfq | 4,545,954 | 259,598,286 | -1.52% |
| 2024-03-19 | 56.71 | 60.89 | 56.66 | 58.05 | 57.11 | qfq | 6,740,699 | 394,203,902 | 2.58% |
| 2024-03-18 | 54.73 | 56.60 | 54.11 | 56.59 | 55.67 | qfq | 4,597,763 | 255,183,802 | 4.58% |
| 2024-03-15 | 52.30 | 54.14 | 51.66 | 54.11 | 53.23 | qfq | 3,547,405 | 187,932,566 | 2.93% |
| 2024-03-14 | 55.01 | 55.46 | 51.65 | 52.57 | 51.72 | qfq | 4,827,650 | 256,739,092 | -4.50% |
| 2024-03-13 | 55.80 | 56.38 | 54.96 | 55.05 | 54.16 | qfq | 3,658,582 | 203,789,974 | -0.43% |
| 2024-03-12 | 55.18 | 56.48 | 54.52 | 55.29 | 54.40 | qfq | 3,851,611 | 212,874,444 | 0.24% |
| 2024-03-11 | 54.10 | 55.25 | 53.20 | 55.16 | 54.27 | qfq | 3,598,041 | 195,299,554 | 0.33% |
| 2024-03-08 | 53.69 | 55.69 | 53.45 | 54.98 | 54.09 | qfq | 3,882,022 | 212,631,144 | 3.02% |
| 2024-03-07 | 55.99 | 58.78 | 53.03 | 53.37 | 52.51 | qfq | 5,318,721 | 291,551,988 | -4.22% |
| 2024-03-06 | 52.70 | 56.39 | 52.01 | 55.72 | 54.82 | qfq | 5,875,776 | 319,651,326 | 5.49% |
| 2024-03-05 | 54.08 | 54.84 | 52.50 | 52.82 | 51.97 | qfq | 3,866,168 | 207,007,541 | -3.08% |
| 2024-03-04 | 55.80 | 56.58 | 53.43 | 54.50 | 53.62 | qfq | 4,781,111 | 259,707,854 | -2.07% |
| 2024-03-01 | 54.89 | 55.89 | 53.72 | 55.65 | 54.75 | qfq | 4,525,887 | 249,129,191 | 1.20% |
| 2024-02-29 | 51.57 | 55.65 | 51.55 | 54.99 | 54.10 | qfq | 5,209,470 | 281,965,950 | 2.80% |
| 2024-02-28 | 59.79 | 60.91 | 53.00 | 53.49 | 52.62 | qfq | 5,996,674 | 342,798,733 | -10.46% |
| 2024-02-27 | 58.88 | 60.00 | 56.51 | 59.74 | 58.77 | qfq | 5,799,481 | 337,565,823 | -0.48% |
| 2024-02-26 | 58.40 | 62.15 | 57.36 | 60.03 | 59.06 | qfq | 7,180,187 | 429,191,168 | 2.93% |
| 2024-02-23 | 52.97 | 59.90 | 52.60 | 58.32 | 57.38 | qfq | 6,467,770 | 361,723,600 | 10.98% |
| 2024-02-22 | 53.00 | 53.79 | 51.20 | 52.55 | 51.70 | qfq | 4,363,125 | 227,526,089 | -0.89% |
| 2024-02-21 | 50.52 | 54.89 | 49.60 | 53.02 | 52.16 | qfq | 5,349,706 | 282,798,181 | 3.94% |
| 2024-02-20 | 51.82 | 51.82 | 49.25 | 51.01 | 50.18 | qfq | 6,078,413 | 305,475,130 | -4.35% |
| 2024-02-19 | 54.40 | 54.58 | 49.10 | 53.33 | 52.47 | qfq | 6,469,905 | 332,895,177 | -2.59% |
| 2024-02-08 | 47.94 | 56.36 | 46.09 | 54.75 | 53.86 | qfq | 5,981,874 | 305,060,910 | 16.56% |
| 2024-02-07 | 48.20 | 51.25 | 45.51 | 46.97 | 46.21 | qfq | 6,574,797 | 319,530,818 | -1.14% |
| 2024-02-06 | 43.38 | 48.48 | 40.88 | 47.51 | 46.74 | qfq | 5,713,885 | 254,613,287 | 7.88% |
| 2024-02-05 | 48.29 | 48.97 | 43.39 | 44.04 | 43.33 | qfq | 4,456,404 | 203,110,129 | -9.68% |
| 2024-02-02 | 51.76 | 52.06 | 46.65 | 48.76 | 47.97 | qfq | 3,543,973 | 175,160,983 | -4.80% |
| 2024-02-01 | 51.20 | 52.11 | 49.05 | 51.22 | 50.39 | qfq | 3,524,572 | 178,624,729 | 0.04% |
| 2024-01-31 | 54.99 | 55.85 | 50.63 | 51.20 | 50.37 | qfq | 3,121,976 | 163,413,089 | -6.54% |
| 2024-01-30 | 55.06 | 57.88 | 54.54 | 54.78 | 53.89 | qfq | 2,246,222 | 125,465,656 | -1.63% |
| 2024-01-29 | 59.74 | 59.74 | 55.13 | 55.69 | 54.79 | qfq | 3,289,034 | 186,165,189 | -5.03% |
| 2024-01-26 | 61.09 | 62.34 | 58.20 | 58.64 | 57.69 | qfq | 3,104,825 | 184,510,276 | -5.02% |
| 2024-01-25 | 60.80 | 63.88 | 59.87 | 61.74 | 60.74 | qfq | 4,012,157 | 248,468,225 | 1.26% |
| 2024-01-24 | 64.60 | 65.50 | 59.45 | 60.97 | 59.98 | qfq | 4,366,943 | 266,500,780 | -5.78% |
| 2024-01-23 | 64.02 | 65.28 | 62.29 | 64.71 | 63.66 | qfq | 3,085,149 | 196,424,009 | -0.29% |
| 2024-01-22 | 69.23 | 72.50 | 63.99 | 64.90 | 63.85 | qfq | 3,941,925 | 268,479,150 | -6.30% |
| 2024-01-19 | 69.41 | 72.00 | 68.48 | 69.26 | 68.14 | qfq | 2,541,891 | 178,233,666 | -0.47% |
| 2024-01-18 | 67.85 | 70.00 | 64.58 | 69.59 | 68.46 | qfq | 3,504,626 | 235,982,888 | 1.10% |
| 2024-01-17 | 73.55 | 74.14 | 68.12 | 68.83 | 67.72 | qfq | 3,364,310 | 234,631,973 | -5.94% |
| 2024-01-16 | 76.37 | 76.37 | 71.51 | 73.18 | 72.00 | qfq | 3,251,905 | 237,454,264 | -3.23% |
| 2024-01-15 | 75.23 | 78.38 | 74.82 | 75.62 | 74.40 | qfq | 2,045,554 | 156,455,908 | 0.16% |
| 2024-01-12 | 77.49 | 77.69 | 74.50 | 75.50 | 74.28 | qfq | 1,438,144 | 108,971,251 | -2.57% |
| 2024-01-11 | 75.03 | 78.25 | 75.00 | 77.49 | 76.24 | qfq | 1,518,620 | 117,381,922 | 3.05% |
| 2024-01-10 | 79.30 | 79.30 | 75.00 | 75.20 | 73.98 | qfq | 1,797,730 | 137,451,830 | -5.19% |
| 2024-01-09 | 78.57 | 82.95 | 78.00 | 79.32 | 78.04 | qfq | 2,059,633 | 165,518,419 | 0.92% |
| 2024-01-08 | 81.54 | 81.66 | 77.14 | 78.60 | 77.33 | qfq | 1,993,568 | 157,164,041 | -4.02% |
| 2024-01-05 | 83.55 | 85.33 | 81.00 | 81.89 | 80.56 | qfq | 1,344,881 | 111,831,298 | -1.17% |
| 2024-01-04 | 81.99 | 84.57 | 80.60 | 82.86 | 81.52 | qfq | 1,823,229 | 150,288,434 | 0.55% |
| 2024-01-03 | 87.50 | 87.50 | 78.49 | 82.41 | 81.08 | qfq | 4,789,302 | 394,592,364 | -6.46% |
| 2024-01-02 | 91.03 | 91.80 | 88.01 | 88.10 | 86.67 | qfq | 2,591,891 | 231,812,747 | -4.81% |
| 2023-12-29 | 85.00 | 94.00 | 84.60 | 92.55 | 91.05 | qfq | 3,970,101 | 359,531,572 | 8.63% |
| 2023-12-28 | 88.08 | 88.08 | 84.20 | 85.20 | 83.82 | qfq | 3,161,646 | 270,492,076 | -3.86% |
| 2023-12-27 | 88.60 | 91.16 | 87.00 | 88.62 | 87.19 | qfq | 1,647,163 | 146,887,566 | 0.08% |
| 2023-12-26 | 92.58 | 92.99 | 86.53 | 88.55 | 87.12 | qfq | 1,993,248 | 176,780,218 | -5.21% |
| 2023-12-25 | 90.00 | 95.19 | 89.09 | 93.42 | 91.91 | qfq | 1,684,766 | 157,043,199 | 3.39% |
| 2023-12-22 | 90.68 | 93.80 | 89.62 | 90.36 | 88.90 | qfq | 1,551,337 | 142,096,110 | 0.02% |
| 2023-12-21 | 92.34 | 92.72 | 88.41 | 90.34 | 88.88 | qfq | 1,876,291 | 168,963,832 | -2.68% |
| 2023-12-20 | 94.63 | 96.84 | 92.00 | 92.83 | 91.33 | qfq | 2,102,288 | 198,334,679 | -1.69% |
| 2023-12-19 | 91.44 | 95.50 | 88.05 | 94.43 | 92.90 | qfq | 2,544,958 | 234,748,228 | 4.38% |
| 2023-12-18 | 88.33 | 91.79 | 87.62 | 90.47 | 89.01 | qfq | 1,677,920 | 151,268,386 | 2.23% |
| 2023-12-15 | 87.29 | 90.61 | 85.82 | 88.50 | 87.07 | qfq | 1,628,185 | 144,516,023 | 2.12% |
| 2023-12-14 | 87.70 | 89.23 | 86.13 | 86.66 | 85.26 | qfq | 1,873,182 | 163,668,906 | -1.40% |
| 2023-12-13 | 90.90 | 92.21 | 87.66 | 87.89 | 86.47 | qfq | 2,209,280 | 196,980,924 | -3.16% |
| 2023-12-12 | 92.10 | 92.70 | 89.33 | 90.76 | 89.29 | qfq | 1,655,739 | 150,250,121 | -1.45% |
| 2023-12-11 | 89.00 | 97.98 | 87.09 | 92.10 | 90.61 | qfq | 4,468,817 | 412,262,318 | 5.32% |
| 2023-12-08 | 85.50 | 91.57 | 85.09 | 87.45 | 86.03 | qfq | 2,244,944 | 198,590,538 | 1.89% |
| 2023-12-07 | 84.01 | 88.98 | 83.48 | 85.83 | 84.44 | qfq | 1,623,477 | 140,794,543 | 1.38% |
| 2023-12-06 | 83.99 | 85.17 | 83.08 | 84.66 | 83.29 | qfq | 924,348 | 77,781,406 | 0.75% |
| 2023-12-05 | 86.71 | 88.29 | 84.00 | 84.03 | 82.67 | qfq | 1,202,831 | 102,684,151 | -2.52% |
| 2023-12-04 | 87.69 | 87.79 | 85.00 | 86.20 | 84.80 | qfq | 1,110,837 | 95,690,364 | -1.70% |
| 2023-12-01 | 86.45 | 89.47 | 86.05 | 87.69 | 86.27 | qfq | 1,482,792 | 130,536,528 | 1.24% |
| 2023-11-30 | 87.94 | 88.00 | 85.88 | 86.62 | 85.22 | qfq | 1,349,755 | 117,402,708 | -1.23% |
| 2023-11-29 | 85.00 | 88.23 | 84.53 | 87.70 | 86.28 | qfq | 2,121,553 | 184,443,571 | 2.37% |
| 2023-11-28 | 80.30 | 86.23 | 80.30 | 85.67 | 84.28 | qfq | 3,223,078 | 272,274,212 | 7.32% |
| 2023-11-27 | 78.86 | 80.59 | 78.01 | 79.83 | 78.54 | qfq | 942,914 | 74,797,962 | 0.91% |
| 2023-11-24 | 80.49 | 81.65 | 78.01 | 79.11 | 77.83 | qfq | 776,305 | 61,823,650 | -0.99% |
| 2023-11-23 | 78.00 | 80.90 | 76.50 | 79.90 | 78.61 | qfq | 1,347,262 | 106,951,617 | 1.69% |
| 2023-11-22 | 81.53 | 82.76 | 78.01 | 78.57 | 77.30 | qfq | 1,823,182 | 145,246,717 | -4.12% |
| 2023-11-21 | 83.78 | 84.00 | 81.44 | 81.95 | 80.62 | qfq | 1,626,080 | 134,057,533 | -2.18% |
| 2023-11-20 | 83.81 | 86.23 | 83.00 | 83.78 | 82.42 | qfq | 2,185,278 | 184,924,214 | 0.37% |
| 2023-11-17 | 82.10 | 84.90 | 82.08 | 83.47 | 82.12 | qfq | 831,774 | 69,461,076 | 1.14% |
| 2023-11-16 | 84.86 | 85.88 | 82.40 | 82.53 | 81.19 | qfq | 726,886 | 60,991,406 | -2.91% |
| 2023-11-15 | 82.98 | 87.28 | 82.35 | 85.00 | 83.62 | qfq | 1,392,408 | 118,387,955 | 3.22% |
| 2023-11-14 | 83.94 | 84.45 | 81.63 | 82.35 | 81.02 | qfq | 1,013,187 | 83,757,154 | -1.78% |
| 2023-11-13 | 82.59 | 84.65 | 81.70 | 83.84 | 82.48 | qfq | 1,236,927 | 103,140,967 | 1.16% |
| 2023-11-10 | 79.30 | 84.60 | 77.53 | 82.88 | 81.54 | qfq | 2,353,620 | 191,429,609 | 4.51% |
| 2023-11-09 | 81.19 | 81.40 | 78.44 | 79.30 | 78.02 | qfq | 1,362,485 | 108,631,983 | -2.33% |
| 2023-11-08 | 84.40 | 84.41 | 80.56 | 81.19 | 79.88 | qfq | 1,368,088 | 111,952,721 | -3.80% |
| 2023-11-07 | 81.27 | 86.50 | 79.96 | 84.40 | 83.03 | qfq | 2,481,182 | 209,787,354 | 4.49% |
| 2023-11-06 | 79.10 | 81.88 | 78.30 | 80.77 | 79.46 | qfq | 1,119,905 | 89,747,545 | 3.15% |
| 2023-11-03 | 76.37 | 79.00 | 76.37 | 78.30 | 77.03 | qfq | 913,992 | 71,032,410 | 2.95% |
| 2023-11-02 | 77.50 | 78.00 | 75.62 | 76.06 | 74.83 | qfq | 857,877 | 65,637,399 | -0.96% |
| 2023-11-01 | 78.98 | 79.93 | 76.24 | 76.80 | 75.56 | qfq | 1,050,161 | 81,067,970 | -3.25% |
| 2023-10-31 | 77.71 | 81.00 | 77.71 | 79.38 | 78.10 | qfq | 2,246,675 | 178,443,799 | 2.94% |
| 2023-10-30 | 73.00 | 78.57 | 72.30 | 77.11 | 75.86 | qfq | 1,515,209 | 115,607,786 | 5.47% |
| 2023-10-27 | 68.11 | 74.47 | 66.20 | 73.11 | 71.93 | qfq | 1,167,832 | 83,464,960 | 6.90% |
| 2023-10-26 | 69.55 | 69.65 | 67.25 | 68.39 | 67.28 | qfq | 737,487 | 50,438,726 | -0.31% |
| 2023-10-25 | 70.48 | 71.33 | 68.58 | 68.60 | 67.49 | qfq | 726,668 | 50,823,163 | -1.86% |
| 2023-10-24 | 69.50 | 70.55 | 68.34 | 69.90 | 68.77 | qfq | 731,690 | 50,709,041 | 0.27% |
| 2023-10-23 | 73.01 | 73.32 | 68.66 | 69.71 | 68.58 | qfq | 835,497 | 58,980,069 | -4.73% |
| 2023-10-20 | 73.60 | 73.71 | 71.30 | 73.17 | 71.99 | qfq | 854,827 | 61,964,493 | -0.34% |
| 2023-10-19 | 73.01 | 74.56 | 72.75 | 73.42 | 72.23 | qfq | 497,374 | 36,514,837 | -0.51% |
| 2023-10-18 | 75.22 | 76.30 | 73.15 | 73.80 | 72.61 | qfq | 699,434 | 51,679,343 | -1.89% |
| 2023-10-17 | 75.41 | 76.59 | 74.09 | 75.22 | 74.00 | qfq | 473,021 | 35,503,373 | -0.05% |
| 2023-10-16 | 77.30 | 77.30 | 74.10 | 75.26 | 74.04 | qfq | 928,139 | 69,857,079 | -2.61% |
| 2023-10-13 | 77.77 | 78.54 | 76.38 | 77.28 | 76.03 | qfq | 718,755 | 55,625,135 | -1.24% |
| 2023-10-12 | 78.97 | 79.60 | 75.23 | 78.25 | 76.98 | qfq | 1,365,328 | 106,256,731 | 0.69% |
| 2023-10-11 | 74.00 | 79.80 | 73.51 | 77.71 | 76.45 | qfq | 1,613,821 | 123,919,733 | 6.39% |
| 2023-10-10 | 73.32 | 74.24 | 71.80 | 73.04 | 71.86 | qfq | 753,687 | 55,069,063 | -0.84% |
| 2023-10-09 | 74.36 | 75.00 | 72.09 | 73.66 | 72.47 | qfq | 986,406 | 72,284,472 | -1.27% |
| 2023-09-28 | 72.68 | 76.20 | 72.68 | 74.61 | 73.40 | qfq | 1,035,107 | 77,458,269 | 2.68% |
| 2023-09-27 | 71.67 | 73.50 | 70.23 | 72.66 | 71.48 | qfq | 835,000 | 60,373,073 | 1.32% |
| 2023-09-26 | 72.78 | 73.86 | 71.46 | 71.71 | 70.55 | qfq | 939,900 | 67,861,940 | -1.21% |
| 2023-09-25 | 74.10 | 74.88 | 72.18 | 72.59 | 71.42 | qfq | 772,086 | 56,439,195 | -1.83% |
| 2023-09-22 | 70.58 | 74.20 | 70.18 | 73.94 | 72.74 | qfq | 1,150,685 | 83,930,017 | 5.63% |
| 2023-09-21 | 71.45 | 71.87 | 69.60 | 70.00 | 68.87 | qfq | 846,558 | 59,739,150 | -2.00% |
| 2023-09-20 | 71.86 | 72.74 | 70.20 | 71.43 | 70.27 | qfq | 954,232 | 67,977,026 | -0.46% |
| 2023-09-19 | 72.70 | 73.50 | 70.10 | 71.76 | 70.60 | qfq | 708,921 | 50,596,651 | -1.79% |
| 2023-09-18 | 73.50 | 75.00 | 72.60 | 73.07 | 71.89 | qfq | 586,438 | 43,222,816 | -0.99% |
| 2023-09-15 | 74.50 | 76.11 | 73.50 | 73.80 | 72.61 | qfq | 796,662 | 59,289,462 | -1.48% |
| 2023-09-14 | 76.60 | 78.40 | 74.28 | 74.91 | 73.70 | qfq | 1,065,288 | 80,169,872 | -3.70% |
| 2023-09-13 | 79.20 | 79.44 | 74.00 | 77.79 | 76.53 | qfq | 2,588,413 | 197,756,097 | -3.68% |
| 2023-09-12 | 77.01 | 82.39 | 76.45 | 80.76 | 79.45 | qfq | 2,845,419 | 228,114,279 | 4.61% |
| 2023-09-11 | 76.80 | 79.29 | 75.20 | 77.20 | 75.95 | qfq | 1,610,344 | 123,872,285 | 1.91% |
| 2023-09-08 | 73.23 | 77.59 | 72.44 | 75.75 | 74.52 | qfq | 1,659,603 | 124,264,284 | 4.48% |
| 2023-09-07 | 75.02 | 75.33 | 72.16 | 72.50 | 71.33 | qfq | 1,051,555 | 77,150,960 | -3.20% |
| 2023-09-06 | 74.99 | 75.46 | 72.13 | 74.90 | 73.69 | qfq | 1,414,175 | 104,589,719 | -0.61% |
| 2023-09-05 | 74.51 | 76.80 | 73.44 | 75.36 | 74.14 | qfq | 1,948,848 | 146,624,625 | 1.88% |
| 2023-09-04 | 75.11 | 75.89 | 71.08 | 73.97 | 72.77 | qfq | 1,853,752 | 135,026,365 | -2.03% |
| 2023-09-01 | 76.50 | 76.61 | 75.01 | 75.50 | 74.28 | qfq | 994,006 | 75,091,771 | -1.45% |
| 2023-08-31 | 74.20 | 77.86 | 73.81 | 76.61 | 75.37 | qfq | 2,882,176 | 219,777,810 | 2.69% |
| 2023-08-30 | 71.56 | 76.86 | 70.08 | 74.60 | 73.39 | qfq | 2,500,784 | 187,024,021 | 4.25% |
| 2023-08-29 | 66.76 | 72.16 | 65.13 | 71.56 | 70.40 | qfq | 1,743,783 | 122,483,495 | 8.08% |
| 2023-08-28 | 71.39 | 72.80 | 66.06 | 66.21 | 65.14 | qfq | 1,612,035 | 109,306,208 | -2.83% |
| 2023-08-25 | 69.80 | 69.80 | 66.71 | 68.14 | 67.04 | qfq | 1,677,652 | 114,367,510 | -3.76% |
| 2023-08-24 | 71.60 | 73.15 | 70.40 | 70.80 | 69.65 | qfq | 960,409 | 68,678,111 | 0.25% |
| 2023-08-23 | 74.62 | 74.62 | 70.16 | 70.62 | 69.48 | qfq | 1,356,028 | 97,076,434 | -5.35% |
| 2023-08-22 | 71.60 | 74.91 | 71.46 | 74.61 | 73.40 | qfq | 1,404,868 | 102,816,796 | 4.41% |
| 2023-08-21 | 72.97 | 74.04 | 71.21 | 71.46 | 70.30 | qfq | 1,050,094 | 76,293,999 | -1.46% |
| 2023-08-18 | 72.07 | 75.50 | 71.89 | 72.52 | 71.35 | qfq | 1,718,733 | 125,772,441 | 0.17% |
| 2023-08-17 | 71.97 | 73.36 | 70.50 | 72.40 | 71.23 | qfq | 1,955,881 | 140,587,597 | 1.12% |
| 2023-08-16 | 75.12 | 76.57 | 71.07 | 71.60 | 70.44 | qfq | 3,635,451 | 263,294,499 | -6.15% |
| 2023-08-15 | 79.60 | 80.13 | 74.73 | 76.29 | 75.06 | qfq | 1,632,053 | 125,087,448 | -2.69% |
| 2023-08-14 | 79.15 | 79.46 | 76.59 | 78.40 | 77.13 | qfq | 1,437,419 | 111,788,993 | -1.51% |
| 2023-08-11 | 82.00 | 82.51 | 79.17 | 79.60 | 78.31 | qfq | 614,324 | 49,657,345 | -2.38% |
| 2023-08-10 | 80.32 | 82.74 | 78.63 | 81.54 | 80.22 | qfq | 736,786 | 59,267,711 | 2.31% |
| 2023-08-09 | 82.54 | 82.54 | 78.65 | 79.70 | 78.41 | qfq | 954,356 | 75,970,221 | -2.75% |
| 2023-08-08 | 84.60 | 84.60 | 81.10 | 81.95 | 80.62 | qfq | 861,674 | 70,951,458 | -2.43% |
| 2023-08-07 | 80.61 | 86.28 | 80.48 | 83.99 | 82.63 | qfq | 2,214,987 | 185,138,153 | 3.06% |
| 2023-08-04 | 80.42 | 82.79 | 79.10 | 81.50 | 80.18 | qfq | 1,389,617 | 113,043,592 | 1.37% |
| 2023-08-03 | 79.79 | 83.88 | 77.50 | 80.40 | 79.10 | qfq | 1,665,058 | 135,796,764 | 0.63% |
| 2023-08-02 | 78.11 | 82.24 | 76.49 | 79.90 | 78.61 | qfq | 2,023,077 | 161,076,998 | 2.45% |
| 2023-08-01 | 75.22 | 79.62 | 72.67 | 77.99 | 76.73 | qfq | 2,751,057 | 211,110,529 | 4.43% |
| 2023-07-31 | 73.10 | 76.00 | 72.16 | 74.68 | 73.47 | qfq | 1,815,876 | 134,953,242 | 2.05% |
| 2023-07-28 | 74.11 | 75.30 | 73.00 | 73.18 | 72.00 | qfq | 1,722,548 | 127,193,404 | -1.77% |
| 2023-07-27 | 78.05 | 78.05 | 74.13 | 74.50 | 73.29 | qfq | 2,349,674 | 177,735,568 | -3.96% |
| 2023-07-26 | 78.80 | 80.00 | 77.23 | 77.57 | 76.31 | qfq | 1,622,155 | 126,722,225 | -3.04% |
| 2023-07-25 | 80.20 | 84.00 | 79.66 | 80.00 | 78.71 | qfq | 1,882,914 | 154,451,116 | 0.77% |
| 2023-07-24 | 80.00 | 81.41 | 77.80 | 79.39 | 78.11 | qfq | 1,310,691 | 104,268,848 | 0.49% |
| 2023-07-21 | 79.34 | 79.95 | 77.19 | 79.00 | 77.72 | qfq | 1,565,205 | 123,239,385 | -1.48% |
| 2023-07-20 | 85.64 | 87.97 | 79.70 | 80.19 | 78.89 | qfq | 2,690,246 | 220,398,872 | -6.34% |
| 2023-07-19 | 86.54 | 89.00 | 83.51 | 85.62 | 84.23 | qfq | 1,380,957 | 118,161,343 | -1.06% |
| 2023-07-18 | 84.45 | 92.80 | 84.00 | 86.54 | 85.14 | qfq | 2,680,739 | 236,642,041 | 3.64% |
| 2023-07-17 | 88.25 | 88.25 | 83.39 | 83.50 | 82.15 | qfq | 1,391,760 | 118,719,275 | -4.65% |