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
DR华锐精688059.SH
最近收盘价85.192026-07-17
最近交易日2026-07-17
成交量（股）8,129,607
成交额（元）742,649,004
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-11 | 2026-07-17 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-07-11 | 2026-07-17 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-12-31 | 2026-01-08 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-19 | 2025-06-25 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-19 | 2025-06-25 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-22 | 2024-06-28 | cash_dividend | 0.8 | — | — | — | 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 | 100.07 | 100.07 | 84.72 | 85.19 | 85.19 | qfq | 8,129,607 | 742,649,004 | -39.46% |
| 2026-07-16 | 146.88 | 151.49 | 139.37 | 140.71 | 100.08 | qfq | 3,991,790 | 575,022,462 | -5.37% |
| 2026-07-15 | 161.20 | 163.00 | 147.71 | 148.70 | 105.76 | qfq | 4,122,772 | 630,750,889 | -6.70% |
| 2026-07-14 | 153.00 | 161.33 | 149.16 | 159.38 | 113.36 | qfq | 5,001,187 | 774,960,436 | 6.25% |
| 2026-07-13 | 168.16 | 168.16 | 149.52 | 150.00 | 106.69 | qfq | 5,674,718 | 894,284,736 | -10.23% |
| 2026-07-10 | 175.66 | 178.98 | 166.98 | 167.10 | 118.85 | qfq | 3,872,749 | 671,616,960 | -3.63% |
| 2026-07-09 | 174.50 | 174.50 | 163.59 | 173.40 | 123.33 | qfq | 4,166,748 | 705,715,761 | 2.23% |
| 2026-07-08 | 179.78 | 182.99 | 168.00 | 169.62 | 120.64 | qfq | 3,745,307 | 653,752,327 | -5.77% |
| 2026-07-07 | 185.00 | 189.86 | 177.88 | 180.00 | 128.02 | qfq | 3,842,566 | 704,179,040 | -3.85% |
| 2026-07-06 | 202.86 | 207.49 | 186.11 | 187.20 | 133.14 | qfq | 4,884,742 | 944,603,051 | -7.00% |
| 2026-07-03 | 213.84 | 217.50 | 201.28 | 201.28 | 143.16 | qfq | 5,146,464 | 1,069,702,365 | -7.57% |
| 2026-07-02 | 210.00 | 230.37 | 200.01 | 217.77 | 154.89 | qfq | 6,447,887 | 1,411,595,372 | 1.29% |
| 2026-07-01 | 207.99 | 216.83 | 205.00 | 215.00 | 152.92 | qfq | 5,875,135 | 1,238,509,979 | 7.66% |
| 2026-06-30 | 198.88 | 201.80 | 194.00 | 199.71 | 142.04 | qfq | 3,116,073 | 618,394,190 | 0.42% |
| 2026-06-29 | 199.50 | 205.38 | 191.97 | 198.88 | 141.45 | qfq | 4,148,082 | 822,704,319 | -1.54% |
| 2026-06-26 | 206.87 | 212.85 | 200.01 | 202.00 | 143.67 | qfq | 3,406,884 | 702,208,289 | -3.35% |
| 2026-06-25 | 208.00 | 212.60 | 202.89 | 209.00 | 148.65 | qfq | 4,006,723 | 833,341,320 | 0.81% |
| 2026-06-24 | 202.72 | 214.78 | 202.72 | 207.33 | 147.46 | qfq | 3,721,942 | 774,715,906 | -0.55% |
| 2026-06-23 | 211.00 | 214.00 | 196.80 | 208.48 | 148.28 | qfq | 4,543,168 | 933,505,556 | -1.52% |
| 2026-06-22 | 213.98 | 223.60 | 206.52 | 211.70 | 150.57 | qfq | 5,570,245 | 1,195,045,984 | 2.81% |
| 2026-06-18 | 194.33 | 213.50 | 193.00 | 205.91 | 146.45 | qfq | 4,780,158 | 970,756,729 | 4.98% |
| 2026-06-17 | 197.00 | 201.70 | 193.59 | 196.15 | 139.51 | qfq | 4,187,709 | 826,526,831 | -1.93% |
| 2026-06-16 | 195.66 | 202.82 | 192.00 | 200.00 | 142.25 | qfq | 5,270,744 | 1,040,502,397 | 2.15% |
| 2026-06-15 | 180.92 | 198.30 | 180.92 | 195.80 | 139.26 | qfq | 4,798,472 | 918,122,636 | 8.22% |
| 2026-06-12 | 178.00 | 192.00 | 176.43 | 180.92 | 128.68 | qfq | 4,651,176 | 855,456,294 | 4.58% |
| 2026-06-11 | 174.64 | 179.00 | 170.14 | 173.00 | 123.04 | qfq | 2,968,914 | 515,474,124 | -1.09% |
| 2026-06-10 | 179.20 | 181.95 | 172.10 | 174.90 | 124.40 | qfq | 2,755,720 | 483,240,113 | -2.62% |
| 2026-06-09 | 173.97 | 179.90 | 168.11 | 179.60 | 127.74 | qfq | 4,394,243 | 763,273,188 | 4.01% |
| 2026-06-08 | 154.99 | 176.60 | 154.33 | 172.68 | 122.82 | qfq | 5,725,041 | 967,575,741 | 4.35% |
| 2026-06-05 | 156.10 | 169.60 | 153.75 | 165.48 | 117.70 | qfq | 6,105,924 | 1,000,028,216 | 6.01% |
| 2026-06-04 | 143.98 | 157.71 | 143.97 | 156.10 | 111.02 | qfq | 4,985,764 | 760,095,213 | 6.64% |
| 2026-06-03 | 140.68 | 149.50 | 138.52 | 146.38 | 104.11 | qfq | 3,969,744 | 577,523,000 | 3.83% |
| 2026-06-02 | 138.80 | 143.18 | 134.80 | 140.98 | 100.27 | qfq | 3,191,464 | 446,661,702 | 1.88% |
| 2026-06-01 | 143.03 | 146.90 | 137.77 | 138.38 | 98.42 | qfq | 3,597,591 | 510,050,605 | -1.79% |
| 2026-05-29 | 153.78 | 156.36 | 139.36 | 140.90 | 100.21 | qfq | 4,889,802 | 713,192,329 | -8.09% |
| 2026-05-28 | 149.16 | 155.56 | 145.53 | 153.30 | 109.03 | qfq | 4,274,246 | 645,924,723 | 3.11% |
| 2026-05-27 | 150.00 | 152.40 | 146.00 | 148.68 | 105.75 | qfq | 3,389,487 | 503,803,053 | -1.54% |
| 2026-05-26 | 152.80 | 155.40 | 143.86 | 151.00 | 107.40 | qfq | 4,676,391 | 698,648,148 | -3.14% |
| 2026-05-25 | 160.00 | 163.44 | 150.00 | 155.90 | 110.88 | qfq | 4,320,838 | 668,244,180 | 0.33% |
| 2026-05-22 | 145.00 | 157.99 | 142.60 | 155.38 | 110.51 | qfq | 5,697,123 | 867,610,851 | 6.64% |
| 2026-05-21 | 147.66 | 152.77 | 142.55 | 145.70 | 103.63 | qfq | 3,999,651 | 592,548,653 | 0.07% |
| 2026-05-20 | 146.80 | 151.37 | 145.21 | 145.60 | 103.56 | qfq | 3,251,034 | 479,631,855 | -0.30% |
| 2026-05-19 | 144.98 | 147.20 | 139.13 | 146.04 | 103.87 | qfq | 2,646,719 | 381,234,362 | 0.73% |
| 2026-05-18 | 143.03 | 146.80 | 142.07 | 144.98 | 103.12 | qfq | 2,364,503 | 341,863,248 | -0.35% |
| 2026-05-15 | 146.06 | 148.89 | 141.55 | 145.49 | 103.48 | qfq | 3,189,284 | 463,722,953 | -0.35% |
| 2026-05-14 | 153.39 | 154.59 | 146.00 | 146.00 | 103.84 | qfq | 3,841,005 | 573,326,459 | -5.76% |
| 2026-05-13 | 148.15 | 159.18 | 148.15 | 154.93 | 110.19 | qfq | 4,585,209 | 711,045,862 | 2.26% |
| 2026-05-12 | 143.69 | 152.66 | 141.13 | 151.50 | 107.75 | qfq | 5,160,994 | 764,052,421 | 4.62% |
| 2026-05-11 | 144.90 | 146.54 | 139.60 | 144.81 | 102.99 | qfq | 4,175,167 | 598,626,565 | -0.06% |
| 2026-05-08 | 143.51 | 146.59 | 142.12 | 144.90 | 103.06 | qfq | 3,404,606 | 491,342,086 | -1.29% |
| 2026-05-07 | 141.10 | 151.00 | 139.00 | 146.80 | 104.41 | qfq | 4,654,206 | 680,614,125 | 4.11% |
| 2026-05-06 | 142.29 | 143.70 | 138.91 | 141.00 | 100.28 | qfq | 4,770,904 | 671,791,651 | -0.87% |
| 2026-04-30 | 141.03 | 144.50 | 139.59 | 142.24 | 101.17 | qfq | 5,040,267 | 717,907,990 | 0.89% |
| 2026-04-29 | 122.00 | 143.00 | 121.66 | 140.99 | 100.28 | qfq | 9,383,360 | 1,268,028,162 | 17.24% |
| 2026-04-28 | 118.50 | 122.50 | 115.52 | 120.26 | 85.53 | qfq | 3,529,231 | 423,243,402 | 1.96% |
| 2026-04-27 | 119.06 | 120.98 | 114.85 | 117.95 | 83.89 | qfq | 3,759,730 | 444,357,551 | -1.05% |
| 2026-04-24 | 122.55 | 126.69 | 119.00 | 119.20 | 84.78 | qfq | 4,634,996 | 568,945,403 | 1.07% |
| 2026-04-23 | 122.53 | 124.11 | 116.30 | 117.94 | 83.88 | qfq | 2,970,340 | 353,789,251 | -3.86% |
| 2026-04-22 | 123.02 | 127.20 | 121.09 | 122.68 | 87.25 | qfq | 3,329,858 | 410,217,791 | 0.31% |
| 2026-04-21 | 121.75 | 123.49 | 120.05 | 122.30 | 86.98 | qfq | 1,883,362 | 229,052,474 | 0.01% |
| 2026-04-20 | 127.58 | 128.00 | 120.16 | 122.29 | 86.98 | qfq | 4,099,435 | 501,445,360 | -4.91% |
| 2026-04-17 | 125.85 | 130.88 | 123.20 | 128.61 | 91.47 | qfq | 3,586,903 | 459,610,629 | 2.15% |
| 2026-04-16 | 121.11 | 127.50 | 121.11 | 125.90 | 89.55 | qfq | 3,073,410 | 382,467,960 | 3.97% |
| 2026-04-15 | 124.00 | 126.12 | 120.46 | 121.09 | 86.12 | qfq | 2,526,855 | 311,794,762 | -1.25% |
| 2026-04-14 | 120.50 | 125.50 | 118.00 | 122.62 | 87.21 | qfq | 3,473,496 | 424,635,122 | 2.23% |
| 2026-04-13 | 119.99 | 122.48 | 119.00 | 119.95 | 85.31 | qfq | 1,999,535 | 240,561,821 | -1.32% |
| 2026-04-10 | 123.75 | 125.09 | 118.88 | 121.56 | 86.46 | qfq | 2,925,774 | 357,785,670 | -0.73% |
| 2026-04-09 | 119.50 | 125.00 | 117.60 | 122.45 | 87.09 | qfq | 2,788,065 | 340,410,559 | 1.20% |
| 2026-04-08 | 116.00 | 121.20 | 115.30 | 121.00 | 86.06 | qfq | 3,056,661 | 363,928,284 | 8.12% |
| 2026-04-07 | 111.58 | 114.95 | 110.58 | 111.91 | 79.59 | qfq | 1,626,771 | 184,063,989 | 1.38% |
| 2026-04-03 | 113.00 | 114.96 | 110.00 | 110.39 | 78.51 | qfq | 1,901,132 | 213,126,594 | -2.75% |
| 2026-04-02 | 115.00 | 116.78 | 112.43 | 113.51 | 80.73 | qfq | 2,850,684 | 325,302,341 | -3.52% |
| 2026-04-01 | 113.00 | 119.00 | 113.00 | 117.65 | 83.68 | qfq | 4,129,197 | 481,395,400 | 5.99% |
| 2026-03-31 | 123.00 | 123.00 | 109.00 | 111.00 | 78.95 | qfq | 5,790,490 | 662,547,808 | -5.47% |
| 2026-03-30 | 123.00 | 125.60 | 114.62 | 117.42 | 83.51 | qfq | 5,028,309 | 594,387,396 | 5.78% |
| 2026-03-27 | 108.56 | 111.84 | 108.00 | 111.00 | 78.95 | qfq | 1,303,687 | 143,854,633 | 0.40% |
| 2026-03-26 | 113.91 | 114.27 | 110.10 | 110.56 | 78.63 | qfq | 1,335,652 | 149,598,925 | -2.94% |
| 2026-03-25 | 109.05 | 115.50 | 109.05 | 113.91 | 81.02 | qfq | 2,560,943 | 289,873,861 | 4.20% |
| 2026-03-24 | 109.90 | 110.18 | 106.00 | 109.32 | 77.75 | qfq | 2,531,424 | 274,197,665 | 4.86% |
| 2026-03-23 | 109.85 | 110.31 | 102.38 | 104.25 | 74.15 | qfq | 2,510,282 | 266,482,414 | -5.15% |
| 2026-03-20 | 112.33 | 114.88 | 109.63 | 109.91 | 78.17 | qfq | 1,696,590 | 191,464,286 | -2.07% |
| 2026-03-19 | 114.48 | 115.31 | 111.60 | 112.23 | 79.82 | qfq | 2,000,231 | 226,287,093 | -3.17% |
| 2026-03-18 | 110.11 | 116.30 | 110.11 | 115.90 | 82.43 | qfq | 2,591,622 | 297,020,177 | 5.26% |
| 2026-03-17 | 114.88 | 115.70 | 109.24 | 110.11 | 78.31 | qfq | 3,024,529 | 337,905,627 | -3.66% |
| 2026-03-16 | 117.71 | 118.46 | 112.00 | 114.29 | 81.29 | qfq | 3,396,515 | 387,152,873 | -2.41% |
| 2026-03-13 | 121.80 | 123.98 | 114.62 | 117.11 | 83.29 | qfq | 4,636,520 | 545,957,708 | -5.69% |
| 2026-03-12 | 130.00 | 131.00 | 122.00 | 124.17 | 88.31 | qfq | 3,645,167 | 455,848,767 | -4.63% |
| 2026-03-11 | 140.52 | 140.52 | 130.03 | 130.20 | 92.60 | qfq | 3,548,164 | 474,335,984 | -6.38% |
| 2026-03-10 | 130.00 | 140.00 | 128.49 | 139.08 | 98.92 | qfq | 3,886,650 | 530,659,065 | 8.21% |
| 2026-03-09 | 124.20 | 130.80 | 120.00 | 128.53 | 91.42 | qfq | 3,327,299 | 414,903,769 | -0.62% |
| 2026-03-06 | 124.58 | 130.50 | 123.50 | 129.33 | 91.98 | qfq | 2,817,312 | 360,805,477 | 2.56% |
| 2026-03-05 | 118.80 | 126.27 | 118.80 | 126.10 | 89.69 | qfq | 3,250,749 | 399,399,166 | 8.43% |
| 2026-03-04 | 120.23 | 121.82 | 115.28 | 116.30 | 82.72 | qfq | 3,364,352 | 396,656,200 | -3.88% |
| 2026-03-03 | 128.16 | 130.20 | 120.23 | 120.99 | 86.05 | qfq | 4,122,437 | 514,910,938 | -5.59% |
| 2026-03-02 | 123.46 | 130.88 | 120.06 | 128.15 | 91.15 | qfq | 4,263,856 | 541,550,441 | 3.35% |
| 2026-02-27 | 122.88 | 125.44 | 120.01 | 124.00 | 88.19 | qfq | 3,240,170 | 400,443,709 | 0.61% |
| 2026-02-26 | 118.31 | 125.80 | 116.25 | 123.25 | 87.66 | qfq | 4,609,648 | 565,207,803 | 7.16% |
| 2026-02-25 | 107.80 | 116.88 | 106.25 | 115.02 | 81.81 | qfq | 3,146,090 | 352,402,319 | 7.52% |
| 2026-02-24 | 110.00 | 112.00 | 105.80 | 106.98 | 76.09 | qfq | 2,076,680 | 222,697,716 | -0.90% |
| 2026-02-13 | 109.00 | 111.97 | 107.00 | 107.95 | 76.78 | qfq | 2,287,621 | 250,229,422 | -2.75% |
| 2026-02-12 | 108.24 | 113.88 | 107.06 | 111.00 | 78.95 | qfq | 2,870,154 | 321,115,899 | 4.60% |
| 2026-02-11 | 99.43 | 108.66 | 99.43 | 106.12 | 75.48 | qfq | 3,440,062 | 363,189,986 | 6.73% |
| 2026-02-10 | 100.37 | 100.99 | 96.62 | 99.43 | 70.72 | qfq | 1,839,733 | 181,539,043 | -1.30% |
| 2026-02-09 | 100.00 | 102.50 | 98.11 | 100.74 | 71.65 | qfq | 1,638,065 | 164,539,298 | 1.52% |
| 2026-02-06 | 97.57 | 100.45 | 95.37 | 99.23 | 70.58 | qfq | 1,988,101 | 196,496,301 | 0.69% |
| 2026-02-05 | 97.53 | 101.86 | 97.00 | 98.55 | 70.09 | qfq | 2,534,441 | 251,425,779 | 0.60% |
| 2026-02-04 | 98.15 | 98.58 | 96.03 | 97.96 | 69.67 | qfq | 1,802,989 | 175,889,546 | 0.64% |
| 2026-02-03 | 95.73 | 99.00 | 93.98 | 97.34 | 69.23 | qfq | 2,253,627 | 217,617,591 | 3.01% |
| 2026-02-02 | 97.83 | 99.55 | 93.90 | 94.50 | 67.21 | qfq | 3,085,233 | 295,386,422 | -4.06% |
| 2026-01-30 | 94.00 | 99.85 | 93.30 | 98.50 | 70.06 | qfq | 3,513,263 | 340,603,665 | 5.83% |
| 2026-01-29 | 98.26 | 99.80 | 92.88 | 93.07 | 66.20 | qfq | 3,636,522 | 347,657,398 | -6.13% |
| 2026-01-28 | 100.22 | 102.80 | 98.02 | 99.15 | 70.52 | qfq | 3,674,901 | 365,833,433 | 0.14% |
| 2026-01-27 | 92.00 | 100.79 | 91.70 | 99.01 | 70.42 | qfq | 6,323,484 | 618,631,765 | 7.04% |
| 2026-01-26 | 95.61 | 95.88 | 91.81 | 92.50 | 65.79 | qfq | 3,731,828 | 347,667,300 | -3.14% |
| 2026-01-23 | 98.00 | 98.00 | 91.00 | 95.50 | 67.92 | qfq | 6,249,131 | 587,352,936 | -2.31% |
| 2026-01-22 | 95.66 | 98.38 | 94.30 | 97.76 | 69.53 | qfq | 3,264,587 | 315,454,174 | 2.58% |
| 2026-01-21 | 92.98 | 95.44 | 91.58 | 95.30 | 67.78 | qfq | 2,665,294 | 249,639,041 | 2.84% |
| 2026-01-20 | 94.96 | 94.99 | 91.28 | 92.67 | 65.91 | qfq | 3,098,294 | 286,816,876 | -2.69% |
| 2026-01-19 | 90.37 | 97.57 | 90.37 | 95.23 | 67.73 | qfq | 3,763,517 | 354,876,368 | 5.46% |
| 2026-01-16 | 89.68 | 92.60 | 89.19 | 90.30 | 64.22 | qfq | 4,070,852 | 371,008,066 | 2.27% |
| 2026-01-15 | 85.95 | 89.66 | 85.20 | 88.30 | 62.80 | qfq | 3,594,808 | 313,823,642 | 1.87% |
| 2026-01-14 | 81.21 | 86.79 | 80.94 | 86.68 | 61.65 | qfq | 4,540,862 | 382,656,691 | 6.41% |
| 2026-01-13 | 78.86 | 82.69 | 78.32 | 81.46 | 57.94 | qfq | 3,412,480 | 275,321,827 | 2.21% |
| 2026-01-12 | 82.00 | 82.40 | 77.11 | 79.70 | 56.69 | qfq | 3,905,785 | 307,088,813 | -3.30% |
| 2026-01-09 | 82.64 | 83.20 | 81.08 | 82.42 | 58.62 | qfq | 2,052,467 | 168,676,011 | 0.12% |
| 2026-01-08 | 82.88 | 83.68 | 81.51 | 82.32 | 58.55 | qfq | 1,433,211 | 118,067,539 | -1.18% |
| 2026-01-07 | 82.20 | 84.85 | 81.80 | 83.30 | 58.82 | qfq | 2,246,977 | 187,841,764 | 1.34% |
| 2026-01-06 | 82.54 | 83.56 | 81.30 | 82.20 | 58.04 | qfq | 1,924,172 | 158,704,974 | -0.35% |
| 2026-01-05 | 79.80 | 82.67 | 78.11 | 82.49 | 58.25 | qfq | 2,510,577 | 204,131,418 | 4.82% |
| 2025-12-31 | 82.56 | 82.68 | 78.05 | 78.70 | 55.57 | qfq | 2,056,062 | 163,607,776 | -4.07% |
| 2025-12-30 | 81.12 | 82.67 | 80.51 | 82.04 | 57.93 | qfq | 1,961,405 | 160,376,295 | 1.45% |
| 2025-12-29 | 80.00 | 82.23 | 79.23 | 80.87 | 57.10 | qfq | 1,588,152 | 128,641,180 | 1.66% |
| 2025-12-26 | 82.00 | 82.00 | 79.11 | 79.55 | 56.17 | qfq | 1,585,450 | 127,338,999 | -2.32% |
| 2025-12-25 | 80.20 | 82.58 | 79.85 | 81.44 | 57.51 | qfq | 1,611,491 | 130,343,164 | 2.39% |
| 2025-12-24 | 79.80 | 80.39 | 79.00 | 79.54 | 56.16 | qfq | 1,047,071 | 83,465,406 | 0.16% |
| 2025-12-23 | 80.41 | 81.49 | 78.60 | 79.41 | 56.07 | qfq | 1,541,007 | 123,563,951 | -0.70% |
| 2025-12-22 | 79.90 | 80.96 | 79.43 | 79.97 | 56.47 | qfq | 817,932 | 65,535,107 | 0.58% |
| 2025-12-19 | 79.01 | 79.80 | 78.40 | 79.51 | 56.14 | qfq | 925,136 | 73,174,348 | 1.55% |
| 2025-12-18 | 81.32 | 81.70 | 78.01 | 78.30 | 55.29 | qfq | 1,172,901 | 93,582,833 | -3.23% |
| 2025-12-17 | 79.20 | 80.91 | 78.08 | 80.91 | 57.13 | qfq | 1,016,910 | 81,046,849 | 2.48% |
| 2025-12-16 | 83.00 | 83.00 | 78.50 | 78.95 | 55.75 | qfq | 1,983,121 | 158,011,910 | -4.65% |
| 2025-12-15 | 84.00 | 85.00 | 82.77 | 82.80 | 58.47 | qfq | 1,034,539 | 86,296,453 | -1.09% |
| 2025-12-12 | 88.30 | 88.30 | 83.49 | 83.71 | 59.11 | qfq | 1,956,424 | 165,614,462 | -4.20% |
| 2025-12-11 | 90.00 | 90.00 | 86.71 | 87.38 | 61.70 | qfq | 1,602,172 | 140,499,613 | 0.09% |
| 2025-12-10 | 87.14 | 88.20 | 84.00 | 87.30 | 61.64 | qfq | 1,698,060 | 146,366,046 | 1.04% |
| 2025-12-09 | 86.89 | 88.22 | 86.03 | 86.40 | 61.01 | qfq | 1,412,820 | 122,566,681 | -0.18% |
| 2025-12-08 | 86.00 | 87.30 | 84.30 | 86.56 | 61.12 | qfq | 1,489,399 | 128,542,033 | 3.02% |
| 2025-12-05 | 79.78 | 84.78 | 79.00 | 84.02 | 59.33 | qfq | 2,323,266 | 192,320,024 | 6.15% |
| 2025-12-04 | 80.37 | 80.97 | 78.91 | 79.15 | 55.89 | qfq | 713,706 | 57,031,274 | -0.85% |
| 2025-12-03 | 79.00 | 80.49 | 78.85 | 79.83 | 56.37 | qfq | 698,309 | 55,560,051 | 0.88% |
| 2025-12-02 | 81.00 | 81.00 | 78.50 | 79.13 | 55.88 | qfq | 884,614 | 69,926,293 | -1.53% |
| 2025-12-01 | 82.12 | 82.16 | 80.20 | 80.36 | 56.74 | qfq | 977,330 | 79,061,209 | -1.10% |
| 2025-11-28 | 81.55 | 82.00 | 78.30 | 81.25 | 57.37 | qfq | 1,401,926 | 112,760,328 | 1.44% |
| 2025-11-27 | 78.25 | 83.00 | 78.25 | 80.10 | 56.56 | qfq | 1,907,179 | 154,046,812 | 2.16% |
| 2025-11-26 | 76.70 | 79.52 | 75.40 | 78.41 | 55.37 | qfq | 1,486,291 | 116,223,433 | 4.13% |
| 2025-11-25 | 75.43 | 76.50 | 74.52 | 75.30 | 53.17 | qfq | 1,453,878 | 110,105,604 | 1.72% |
| 2025-11-24 | 75.87 | 75.87 | 72.53 | 74.03 | 52.27 | qfq | 1,485,067 | 109,557,238 | -1.31% |
| 2025-11-21 | 78.10 | 78.14 | 73.48 | 75.01 | 52.97 | qfq | 1,480,928 | 111,303,296 | -3.30% |
| 2025-11-20 | 80.60 | 82.00 | 77.33 | 77.57 | 54.77 | qfq | 1,158,557 | 91,073,736 | -3.91% |
| 2025-11-19 | 83.28 | 84.29 | 79.35 | 80.73 | 57.00 | qfq | 1,234,063 | 99,706,163 | -2.81% |
| 2025-11-18 | 81.50 | 85.10 | 81.30 | 83.06 | 58.65 | qfq | 1,231,690 | 103,140,209 | 0.84% |
| 2025-11-17 | 79.80 | 82.49 | 78.60 | 82.37 | 58.16 | qfq | 1,620,639 | 130,873,652 | 2.83% |
| 2025-11-14 | 83.57 | 83.57 | 80.00 | 80.10 | 56.56 | qfq | 1,379,888 | 112,229,053 | -4.18% |
| 2025-11-13 | 84.31 | 84.97 | 82.68 | 83.59 | 59.02 | qfq | 1,152,017 | 96,487,543 | -1.84% |
| 2025-11-12 | 82.20 | 85.17 | 80.09 | 85.16 | 60.13 | qfq | 2,101,351 | 176,775,179 | 3.05% |
| 2025-11-11 | 81.01 | 85.58 | 80.08 | 82.64 | 58.35 | qfq | 2,010,738 | 166,996,796 | 2.15% |
| 2025-11-10 | 78.73 | 81.48 | 78.73 | 80.90 | 57.12 | qfq | 1,545,810 | 124,377,104 | 2.47% |
| 2025-11-07 | 81.50 | 81.50 | 78.06 | 78.95 | 55.75 | qfq | 2,195,150 | 174,110,237 | -3.13% |
| 2025-11-06 | 81.32 | 82.30 | 80.16 | 81.50 | 57.55 | qfq | 1,969,777 | 159,738,213 | 0.60% |
| 2025-11-05 | 81.00 | 82.38 | 79.95 | 81.01 | 57.20 | qfq | 1,370,610 | 111,182,426 | -1.45% |
| 2025-11-04 | 84.80 | 86.10 | 81.40 | 82.20 | 58.04 | qfq | 1,519,111 | 126,248,055 | -2.49% |
| 2025-11-03 | 83.71 | 84.40 | 82.88 | 84.30 | 59.53 | qfq | 1,799,561 | 150,471,328 | 0.00% |
| 2025-10-31 | 89.00 | 89.00 | 82.10 | 84.30 | 59.53 | qfq | 4,099,599 | 348,102,121 | -6.03% |
| 2025-10-30 | 88.13 | 94.37 | 88.13 | 89.71 | 63.35 | qfq | 3,861,467 | 351,579,692 | 1.79% |
| 2025-10-29 | 84.65 | 89.38 | 82.95 | 88.13 | 62.23 | qfq | 2,628,364 | 228,240,333 | 3.98% |
| 2025-10-28 | 82.71 | 85.60 | 82.05 | 84.76 | 59.85 | qfq | 2,719,279 | 228,892,397 | 2.15% |
| 2025-10-27 | 76.98 | 83.98 | 76.98 | 82.98 | 58.59 | qfq | 4,202,492 | 343,681,526 | 7.10% |
| 2025-10-24 | 77.70 | 79.50 | 76.88 | 77.48 | 54.71 | qfq | 2,040,469 | 159,042,133 | 0.49% |
| 2025-10-23 | 75.38 | 77.80 | 73.88 | 77.10 | 54.44 | qfq | 1,363,232 | 103,237,660 | 2.23% |
| 2025-10-22 | 79.05 | 79.05 | 75.22 | 75.42 | 53.26 | qfq | 1,641,416 | 124,610,745 | -3.69% |
| 2025-10-21 | 81.23 | 81.23 | 77.77 | 78.31 | 55.30 | qfq | 1,960,801 | 154,203,612 | -1.60% |
| 2025-10-20 | 78.90 | 80.32 | 76.60 | 79.58 | 56.19 | qfq | 2,854,382 | 225,798,502 | 4.70% |
| 2025-10-17 | 76.48 | 78.95 | 74.85 | 76.01 | 53.67 | qfq | 3,144,376 | 242,689,360 | 0.21% |
| 2025-10-16 | 77.18 | 79.00 | 74.98 | 75.85 | 53.56 | qfq | 2,117,750 | 162,507,410 | -1.98% |
| 2025-10-15 | 70.96 | 77.98 | 70.00 | 77.38 | 54.64 | qfq | 2,809,553 | 210,189,800 | 9.03% |
| 2025-10-14 | 74.30 | 74.84 | 70.00 | 70.97 | 50.11 | qfq | 1,779,173 | 128,951,377 | -4.30% |
| 2025-10-13 | 71.13 | 74.50 | 71.13 | 74.16 | 52.37 | qfq | 1,764,964 | 129,162,646 | -2.55% |
| 2025-10-10 | 76.00 | 78.77 | 75.65 | 76.10 | 53.74 | qfq | 1,894,097 | 145,977,176 | -1.17% |
| 2025-10-09 | 75.68 | 78.97 | 73.50 | 77.00 | 54.37 | qfq | 2,417,567 | 186,164,527 | 1.45% |
| 2025-09-30 | 77.26 | 78.78 | 75.75 | 75.90 | 53.59 | qfq | 2,243,360 | 172,418,425 | -1.76% |
| 2025-09-29 | 75.01 | 78.19 | 74.50 | 77.26 | 54.55 | qfq | 1,938,127 | 148,315,076 | 2.60% |
| 2025-09-26 | 77.88 | 77.90 | 74.22 | 75.30 | 53.17 | qfq | 2,695,490 | 204,450,018 | -2.61% |
| 2025-09-25 | 78.26 | 79.38 | 76.67 | 77.32 | 54.60 | qfq | 1,618,733 | 125,686,765 | -1.45% |
| 2025-09-24 | 76.68 | 79.48 | 76.57 | 78.46 | 55.40 | qfq | 1,933,684 | 151,355,706 | 2.33% |
| 2025-09-23 | 79.24 | 79.60 | 74.80 | 76.67 | 54.14 | qfq | 2,304,269 | 177,381,538 | -3.07% |
| 2025-09-22 | 79.25 | 80.93 | 78.10 | 79.10 | 55.85 | qfq | 1,948,354 | 154,579,832 | -0.38% |
| 2025-09-19 | 83.00 | 83.90 | 78.78 | 79.40 | 56.07 | qfq | 2,636,607 | 212,403,048 | -4.46% |
| 2025-09-18 | 81.00 | 86.86 | 80.11 | 83.11 | 58.69 | qfq | 5,645,649 | 471,221,303 | 0.73% |
| 2025-09-17 | 73.32 | 82.97 | 73.12 | 82.51 | 58.26 | qfq | 5,883,253 | 464,944,659 | 11.73% |
| 2025-09-16 | 73.66 | 74.00 | 71.20 | 73.85 | 52.15 | qfq | 2,442,839 | 178,206,022 | 0.26% |
| 2025-09-15 | 74.50 | 74.86 | 72.50 | 73.66 | 52.01 | qfq | 2,484,215 | 182,495,474 | -1.51% |
| 2025-09-12 | 74.80 | 77.88 | 74.77 | 74.79 | 52.81 | qfq | 2,472,430 | 188,250,660 | -0.53% |
| 2025-09-11 | 75.08 | 75.99 | 73.73 | 75.19 | 53.09 | qfq | 2,552,645 | 191,340,986 | 0.15% |
| 2025-09-10 | 73.51 | 77.77 | 71.80 | 75.08 | 53.02 | qfq | 4,060,606 | 305,132,711 | 2.78% |
| 2025-09-09 | 71.51 | 74.49 | 71.51 | 73.05 | 51.58 | qfq | 2,623,845 | 192,321,828 | 0.56% |
| 2025-09-08 | 72.00 | 73.37 | 70.90 | 72.64 | 51.29 | qfq | 1,985,590 | 143,236,716 | 1.45% |
| 2025-09-05 | 66.98 | 71.63 | 66.74 | 71.60 | 50.56 | qfq | 2,620,525 | 182,500,386 | 6.87% |
| 2025-09-04 | 70.29 | 71.01 | 65.38 | 67.00 | 47.31 | qfq | 3,662,008 | 248,648,588 | -3.86% |
| 2025-09-03 | 73.05 | 74.38 | 69.24 | 69.69 | 49.21 | qfq | 3,454,981 | 247,447,809 | -3.30% |
| 2025-09-02 | 75.86 | 75.87 | 70.88 | 72.07 | 50.89 | qfq | 4,177,819 | 304,034,194 | -3.18% |
| 2025-09-01 | 70.10 | 75.20 | 70.10 | 74.44 | 52.56 | qfq | 4,594,325 | 336,781,050 | 5.35% |
| 2025-08-29 | 69.50 | 73.30 | 67.11 | 70.66 | 49.89 | qfq | 4,889,357 | 343,345,913 | 1.44% |
| 2025-08-28 | 66.00 | 70.58 | 65.40 | 69.66 | 49.19 | qfq | 5,673,549 | 384,397,180 | 6.09% |
| 2025-08-27 | 65.51 | 69.20 | 65.19 | 65.66 | 46.36 | qfq | 4,715,779 | 316,504,731 | -1.35% |
| 2025-08-26 | 65.15 | 68.88 | 64.19 | 66.56 | 47.00 | qfq | 5,133,792 | 341,726,632 | 2.09% |
| 2025-08-25 | 66.20 | 66.77 | 64.57 | 65.20 | 46.04 | qfq | 3,544,098 | 232,594,000 | -1.06% |
| 2025-08-22 | 64.60 | 65.91 | 64.11 | 65.90 | 46.53 | qfq | 2,861,946 | 186,704,208 | 1.79% |
| 2025-08-21 | 66.35 | 67.35 | 64.33 | 64.74 | 45.71 | qfq | 2,585,919 | 169,133,835 | -2.43% |
| 2025-08-20 | 67.28 | 67.99 | 65.00 | 66.35 | 46.85 | qfq | 3,692,001 | 243,796,343 | -2.48% |
| 2025-08-19 | 67.00 | 69.98 | 63.85 | 68.04 | 48.04 | qfq | 6,123,960 | 411,177,639 | 4.42% |
| 2025-08-18 | 66.80 | 67.50 | 64.70 | 65.16 | 46.01 | qfq | 4,081,221 | 267,239,284 | -1.51% |
| 2025-08-15 | 65.31 | 67.31 | 65.06 | 66.16 | 46.72 | qfq | 4,710,696 | 311,948,511 | -3.27% |
| 2025-08-14 | 70.50 | 70.73 | 66.50 | 68.40 | 48.30 | qfq | 4,634,200 | 316,949,166 | -2.33% |
| 2025-08-13 | 67.05 | 70.55 | 66.89 | 70.03 | 49.45 | qfq | 3,860,592 | 265,312,918 | 3.78% |
| 2025-08-12 | 67.60 | 67.60 | 65.03 | 67.48 | 47.65 | qfq | 3,696,846 | 244,528,295 | 0.10% |
| 2025-08-11 | 65.54 | 69.18 | 65.54 | 67.41 | 47.60 | qfq | 4,533,883 | 306,821,137 | 2.87% |
| 2025-08-08 | 65.43 | 66.38 | 63.64 | 65.53 | 46.27 | qfq | 3,208,014 | 208,432,289 | 0.15% |
| 2025-08-07 | 64.94 | 65.83 | 64.70 | 65.43 | 46.20 | qfq | 4,309,767 | 280,759,837 | -0.64% |
| 2025-08-06 | 63.55 | 67.30 | 62.33 | 65.85 | 46.50 | qfq | 6,631,625 | 433,855,772 | 3.93% |
| 2025-08-05 | 64.00 | 64.99 | 62.38 | 63.36 | 44.74 | qfq | 5,263,758 | 333,904,895 | 1.57% |
| 2025-08-04 | 54.60 | 62.38 | 53.88 | 62.38 | 44.05 | qfq | 8,071,612 | 476,725,645 | 13.77% |
| 2025-08-01 | 56.65 | 56.75 | 54.38 | 54.83 | 38.72 | qfq | 4,491,707 | 248,132,347 | -3.23% |
| 2025-07-31 | 57.50 | 57.91 | 56.50 | 56.66 | 40.01 | qfq | 2,808,786 | 160,478,047 | -1.22% |
| 2025-07-30 | 57.33 | 58.20 | 56.71 | 57.36 | 40.50 | qfq | 2,905,192 | 166,804,358 | -0.40% |
| 2025-07-29 | 58.76 | 58.96 | 56.66 | 57.59 | 40.67 | qfq | 3,030,327 | 174,411,563 | -1.82% |
| 2025-07-28 | 58.40 | 59.50 | 58.10 | 58.66 | 41.42 | qfq | 3,257,108 | 191,140,490 | 0.58% |
| 2025-07-25 | 58.52 | 58.52 | 56.61 | 58.32 | 41.18 | qfq | 4,124,335 | 237,858,814 | -0.36% |
| 2025-07-24 | 59.40 | 60.84 | 57.60 | 58.53 | 41.33 | qfq | 5,628,161 | 331,007,678 | -1.94% |
| 2025-07-23 | 61.43 | 62.87 | 59.00 | 59.69 | 42.15 | qfq | 5,432,463 | 327,831,936 | -2.61% |
| 2025-07-22 | 59.87 | 61.82 | 59.10 | 61.29 | 43.28 | qfq | 5,654,528 | 341,888,478 | 4.23% |
| 2025-07-21 | 59.00 | 60.80 | 56.77 | 58.80 | 41.52 | qfq | 5,333,124 | 312,191,847 | 2.73% |
| 2025-07-18 | 56.65 | 58.20 | 55.62 | 57.24 | 40.42 | qfq | 3,674,481 | 208,321,022 | -0.42% |
| 2025-07-17 | 53.03 | 57.64 | 52.62 | 57.48 | 40.59 | qfq | 6,623,159 | 369,407,400 | 8.86% |
| 2025-07-16 | 50.10 | 54.00 | 49.29 | 52.80 | 37.28 | qfq | 6,570,606 | 344,201,487 | 6.07% |
| 2025-07-15 | 49.06 | 50.77 | 49.06 | 49.78 | 35.15 | qfq | 3,959,142 | 197,752,000 | 0.16% |
| 2025-07-14 | 47.90 | 50.65 | 47.70 | 49.70 | 35.09 | qfq | 5,499,318 | 271,071,744 | 6.88% |
| 2025-07-11 | 46.62 | 47.30 | 46.09 | 46.50 | 32.83 | qfq | 1,892,618 | 88,125,662 | 0.00% |
| 2025-07-10 | 47.35 | 47.50 | 45.87 | 46.50 | 32.83 | qfq | 3,343,849 | 155,252,143 | -1.27% |
| 2025-07-09 | 44.20 | 47.55 | 44.14 | 47.10 | 33.26 | qfq | 4,575,060 | 211,227,145 | 7.14% |
| 2025-07-08 | 43.19 | 44.81 | 42.80 | 43.96 | 31.04 | qfq | 2,486,829 | 109,558,627 | 1.78% |
| 2025-07-07 | 44.60 | 44.60 | 42.96 | 43.19 | 30.50 | qfq | 2,347,365 | 102,251,520 | -3.16% |
| 2025-07-04 | 45.44 | 45.80 | 44.33 | 44.60 | 31.49 | qfq | 2,793,737 | 125,469,943 | -2.81% |
| 2025-07-03 | 45.00 | 46.10 | 44.90 | 45.89 | 32.40 | qfq | 1,632,915 | 74,097,164 | 1.39% |
| 2025-07-02 | 46.30 | 46.73 | 44.85 | 45.26 | 31.96 | qfq | 2,401,982 | 109,685,249 | -2.27% |
| 2025-07-01 | 46.76 | 47.88 | 46.22 | 46.31 | 32.70 | qfq | 2,709,294 | 127,402,501 | -0.96% |
| 2025-06-30 | 45.75 | 48.00 | 45.75 | 46.76 | 33.02 | qfq | 2,372,560 | 111,682,748 | 2.21% |
| 2025-06-27 | 45.46 | 46.05 | 45.10 | 45.75 | 32.30 | qfq | 1,390,306 | 63,368,523 | 0.57% |
| 2025-06-26 | 45.90 | 47.25 | 45.28 | 45.49 | 32.12 | qfq | 1,823,079 | 84,292,783 | -0.89% |
| 2025-06-25 | 46.64 | 47.26 | 45.50 | 45.90 | 32.41 | qfq | 1,845,906 | 85,027,590 | -29.62% |
| 2025-06-24 | 62.11 | 66.47 | 62.11 | 65.22 | 32.59 | qfq | 1,700,337 | 110,536,513 | 4.52% |
| 2025-06-23 | 60.68 | 62.48 | 60.68 | 62.40 | 31.18 | qfq | 829,666 | 51,415,379 | 0.79% |
| 2025-06-20 | 62.79 | 63.50 | 61.88 | 61.91 | 30.94 | qfq | 1,179,793 | 73,759,651 | -1.40% |
| 2025-06-19 | 66.50 | 67.18 | 62.44 | 62.79 | 31.38 | qfq | 1,873,120 | 120,040,875 | -5.45% |
| 2025-06-18 | 66.40 | 66.88 | 64.80 | 66.41 | 33.19 | qfq | 1,093,138 | 71,873,297 | -0.54% |
| 2025-06-17 | 67.58 | 68.20 | 65.61 | 66.77 | 33.37 | qfq | 961,664 | 64,181,228 | -1.48% |
| 2025-06-16 | 66.21 | 68.00 | 66.10 | 67.77 | 33.87 | qfq | 1,012,556 | 67,839,573 | 2.33% |
| 2025-06-13 | 67.51 | 68.50 | 66.09 | 66.23 | 33.10 | qfq | 1,101,253 | 73,809,576 | -1.37% |
| 2025-06-12 | 67.77 | 68.31 | 67.15 | 67.15 | 33.56 | qfq | 631,306 | 42,591,450 | -1.37% |
| 2025-06-11 | 68.00 | 69.23 | 67.71 | 68.08 | 34.02 | qfq | 736,247 | 50,352,561 | -0.28% |
| 2025-06-10 | 68.66 | 69.68 | 67.00 | 68.27 | 34.12 | qfq | 1,066,271 | 72,726,728 | -0.44% |
| 2025-06-09 | 68.50 | 70.78 | 68.26 | 68.57 | 34.27 | qfq | 1,092,154 | 75,928,956 | -0.42% |
| 2025-06-06 | 69.65 | 70.88 | 68.80 | 68.86 | 34.41 | qfq | 921,347 | 64,131,784 | -1.47% |
| 2025-06-05 | 68.83 | 70.48 | 67.31 | 69.89 | 34.93 | qfq | 1,255,031 | 86,525,134 | 1.73% |
| 2025-06-04 | 70.58 | 71.05 | 68.66 | 68.70 | 34.33 | qfq | 1,156,401 | 80,420,019 | -2.82% |
| 2025-06-03 | 70.39 | 71.24 | 69.69 | 70.69 | 35.33 | qfq | 931,828 | 65,680,645 | 0.43% |
| 2025-05-30 | 70.00 | 71.83 | 68.60 | 70.39 | 35.18 | qfq | 1,410,059 | 99,362,723 | 0.19% |
| 2025-05-29 | 71.10 | 73.73 | 69.70 | 70.26 | 35.11 | qfq | 1,475,720 | 105,052,279 | -1.13% |
| 2025-05-28 | 72.26 | 72.78 | 70.19 | 71.06 | 35.51 | qfq | 1,639,975 | 116,900,670 | -2.72% |
| 2025-05-27 | 74.23 | 75.29 | 71.58 | 73.05 | 36.51 | qfq | 2,297,895 | 168,114,689 | -1.60% |
| 2025-05-26 | 76.10 | 77.49 | 72.60 | 74.24 | 37.10 | qfq | 3,338,155 | 246,734,699 | -1.67% |
| 2025-05-23 | 70.97 | 77.90 | 70.14 | 75.50 | 37.73 | qfq | 4,486,530 | 335,751,892 | 6.34% |
| 2025-05-22 | 71.70 | 72.96 | 69.91 | 71.00 | 35.48 | qfq | 2,084,778 | 147,896,448 | -1.39% |
| 2025-05-21 | 72.03 | 74.68 | 70.57 | 72.00 | 35.98 | qfq | 2,548,179 | 183,648,099 | 0.91% |
| 2025-05-20 | 70.88 | 72.28 | 70.10 | 71.35 | 35.66 | qfq | 1,179,959 | 83,976,948 | -0.10% |
| 2025-05-19 | 72.05 | 73.50 | 68.77 | 71.42 | 35.69 | qfq | 2,151,164 | 152,521,536 | 1.96% |
| 2025-05-16 | 71.02 | 75.27 | 69.92 | 70.05 | 35.01 | qfq | 3,576,890 | 259,550,105 | 0.13% |
| 2025-05-15 | 68.50 | 70.99 | 66.66 | 69.96 | 34.96 | qfq | 2,726,717 | 189,223,019 | 1.92% |
| 2025-05-14 | 65.70 | 73.01 | 65.26 | 68.64 | 34.30 | qfq | 3,606,611 | 250,329,613 | 5.05% |
| 2025-05-13 | 67.51 | 68.38 | 65.01 | 65.34 | 32.65 | qfq | 1,952,335 | 129,966,532 | -2.40% |
| 2025-05-12 | 63.68 | 67.85 | 63.68 | 66.95 | 33.46 | qfq | 2,163,868 | 143,531,047 | 6.22% |
| 2025-05-09 | 65.31 | 65.32 | 62.82 | 63.03 | 31.50 | qfq | 1,699,316 | 108,330,496 | -3.62% |
| 2025-05-08 | 66.00 | 67.20 | 65.01 | 65.40 | 32.68 | qfq | 1,640,357 | 108,094,837 | -1.74% |
| 2025-05-07 | 64.02 | 67.98 | 64.02 | 66.56 | 33.26 | qfq | 3,316,677 | 220,433,299 | 4.87% |
| 2025-05-06 | 61.88 | 64.18 | 61.27 | 63.47 | 31.72 | qfq | 1,271,010 | 80,344,527 | 4.17% |
| 2025-04-30 | 60.35 | 61.58 | 59.65 | 60.93 | 30.45 | qfq | 1,071,982 | 65,046,290 | 1.50% |
| 2025-04-29 | 58.00 | 61.00 | 57.20 | 60.03 | 30.00 | qfq | 1,541,030 | 91,148,904 | 4.76% |
| 2025-04-28 | 57.16 | 58.68 | 56.55 | 57.30 | 28.63 | qfq | 716,982 | 41,044,816 | -1.04% |
| 2025-04-25 | 58.48 | 59.18 | 57.56 | 57.90 | 28.93 | qfq | 758,790 | 44,280,259 | 0.28% |
| 2025-04-24 | 57.95 | 58.79 | 57.00 | 57.74 | 28.85 | qfq | 727,213 | 42,058,541 | -0.29% |
| 2025-04-23 | 56.46 | 58.50 | 56.46 | 57.91 | 28.94 | qfq | 925,482 | 53,599,189 | 3.06% |
| 2025-04-22 | 56.57 | 56.81 | 55.68 | 56.19 | 28.08 | qfq | 390,865 | 21,995,534 | -0.76% |
| 2025-04-21 | 55.78 | 56.95 | 55.07 | 56.62 | 28.29 | qfq | 458,525 | 25,846,860 | 2.02% |
| 2025-04-18 | 55.10 | 55.98 | 54.51 | 55.50 | 27.73 | qfq | 515,415 | 28,497,825 | 0.36% |
| 2025-04-17 | 53.51 | 55.90 | 53.50 | 55.30 | 27.64 | qfq | 534,160 | 29,518,505 | 2.07% |
| 2025-04-16 | 55.02 | 56.12 | 53.40 | 54.18 | 27.08 | qfq | 816,776 | 44,516,622 | -3.06% |
| 2025-04-15 | 57.08 | 57.72 | 55.15 | 55.89 | 27.93 | qfq | 1,159,481 | 64,829,683 | -3.15% |
| 2025-04-14 | 58.10 | 59.00 | 57.58 | 57.71 | 28.84 | qfq | 1,074,784 | 62,512,258 | 0.16% |
| 2025-04-11 | 56.87 | 58.77 | 56.87 | 57.62 | 28.79 | qfq | 1,384,466 | 80,292,701 | -0.35% |
| 2025-04-10 | 55.41 | 58.49 | 55.39 | 57.82 | 28.89 | qfq | 1,481,486 | 85,357,825 | 5.94% |
| 2025-04-09 | 51.00 | 55.13 | 48.44 | 54.58 | 27.28 | qfq | 2,473,240 | 130,045,330 | 7.02% |
| 2025-04-08 | 53.00 | 54.80 | 49.50 | 51.00 | 25.49 | qfq | 2,225,559 | 114,614,873 | -0.41% |
| 2025-04-07 | 60.80 | 60.80 | 50.50 | 51.21 | 25.59 | qfq | 2,442,329 | 133,463,309 | -18.65% |
| 2025-04-03 | 61.48 | 62.95 | 60.92 | 62.95 | 31.46 | qfq | 792,958 | 49,334,387 | 1.30% |
| 2025-04-02 | 62.09 | 63.89 | 62.00 | 62.14 | 31.05 | qfq | 724,526 | 45,545,148 | -0.61% |
| 2025-04-01 | 61.15 | 63.79 | 60.99 | 62.52 | 31.24 | qfq | 1,266,531 | 79,479,434 | 2.42% |
| 2025-03-31 | 62.01 | 63.17 | 59.00 | 61.04 | 30.50 | qfq | 2,147,662 | 129,863,221 | -2.85% |
| 2025-03-28 | 62.00 | 63.08 | 62.00 | 62.83 | 31.40 | qfq | 834,343 | 52,292,401 | 0.85% |
| 2025-03-27 | 64.01 | 64.45 | 62.20 | 62.30 | 31.13 | qfq | 1,286,538 | 81,311,492 | -2.75% |
| 2025-03-26 | 63.30 | 65.18 | 63.11 | 64.06 | 32.01 | qfq | 1,184,178 | 76,221,854 | 0.41% |
| 2025-03-25 | 63.38 | 65.29 | 63.01 | 63.80 | 31.88 | qfq | 765,049 | 48,942,141 | -0.16% |
| 2025-03-24 | 64.16 | 65.55 | 62.50 | 63.90 | 31.93 | qfq | 1,442,995 | 92,435,619 | -0.88% |
| 2025-03-21 | 67.21 | 67.87 | 63.89 | 64.47 | 32.22 | qfq | 2,364,188 | 153,444,619 | -5.05% |
| 2025-03-20 | 68.05 | 71.29 | 66.50 | 67.90 | 33.93 | qfq | 2,897,930 | 198,818,519 | 1.34% |
| 2025-03-19 | 69.44 | 70.03 | 66.30 | 67.00 | 33.48 | qfq | 2,376,988 | 160,636,266 | -2.47% |
| 2025-03-18 | 73.30 | 73.30 | 67.52 | 68.70 | 34.33 | qfq | 3,384,518 | 235,379,504 | -5.08% |
| 2025-03-17 | 70.61 | 73.37 | 69.20 | 72.38 | 36.17 | qfq | 3,170,256 | 226,195,620 | 2.51% |
| 2025-03-14 | 67.85 | 70.98 | 65.81 | 70.61 | 35.29 | qfq | 2,954,532 | 201,028,443 | 4.05% |
| 2025-03-13 | 68.12 | 70.47 | 65.88 | 67.86 | 33.91 | qfq | 2,110,175 | 143,477,523 | -0.37% |
| 2025-03-12 | 65.58 | 71.80 | 65.58 | 68.11 | 34.04 | qfq | 3,340,995 | 228,675,826 | 4.74% |
| 2025-03-11 | 62.98 | 65.10 | 62.20 | 65.03 | 32.50 | qfq | 1,803,893 | 115,903,717 | 2.55% |
| 2025-03-10 | 61.66 | 63.66 | 61.31 | 63.41 | 31.69 | qfq | 1,686,518 | 105,644,381 | 2.82% |
| 2025-03-07 | 61.87 | 62.99 | 60.60 | 61.67 | 30.82 | qfq | 1,458,845 | 90,463,771 | -0.16% |
| 2025-03-06 | 61.78 | 62.34 | 60.50 | 61.77 | 30.87 | qfq | 1,491,257 | 91,732,896 | 1.43% |
| 2025-03-05 | 59.58 | 61.66 | 59.10 | 60.90 | 30.43 | qfq | 1,428,905 | 86,276,850 | 2.18% |
| 2025-03-04 | 58.10 | 60.88 | 57.97 | 59.60 | 29.78 | qfq | 1,632,384 | 97,208,716 | 2.05% |
| 2025-03-03 | 61.40 | 62.54 | 56.74 | 58.40 | 29.18 | qfq | 2,674,681 | 159,855,319 | -6.11% |
| 2025-02-28 | 62.70 | 64.39 | 60.67 | 62.20 | 31.08 | qfq | 2,501,916 | 156,110,677 | -4.15% |
| 2025-02-27 | 64.44 | 69.55 | 62.50 | 64.89 | 32.43 | qfq | 3,401,210 | 221,659,556 | 0.05% |
| 2025-02-26 | 59.94 | 66.60 | 58.82 | 64.86 | 32.41 | qfq | 3,900,403 | 244,977,103 | 8.70% |
| 2025-02-25 | 58.00 | 60.84 | 57.43 | 59.67 | 29.82 | qfq | 2,746,406 | 162,517,792 | 1.86% |
| 2025-02-24 | 63.00 | 63.00 | 56.92 | 58.58 | 29.27 | qfq | 4,262,019 | 250,159,382 | -7.89% |
| 2025-02-21 | 61.90 | 63.60 | 59.07 | 63.60 | 31.78 | qfq | 5,351,042 | 327,457,696 | 3.62% |
| 2025-02-20 | 53.30 | 61.38 | 53.00 | 61.38 | 30.67 | qfq | 6,333,203 | 368,398,583 | 20.00% |
| 2025-02-19 | 47.14 | 51.55 | 47.02 | 51.15 | 25.56 | qfq | 2,578,464 | 129,196,114 | 8.51% |
| 2025-02-18 | 48.02 | 48.85 | 47.00 | 47.14 | 23.56 | qfq | 824,101 | 39,596,229 | -1.77% |
| 2025-02-17 | 47.43 | 48.49 | 46.96 | 47.99 | 23.98 | qfq | 625,113 | 29,970,370 | 1.70% |
| 2025-02-14 | 47.50 | 48.24 | 47.06 | 47.19 | 23.58 | qfq | 649,184 | 30,876,807 | -0.51% |
| 2025-02-13 | 48.58 | 48.88 | 47.43 | 47.43 | 23.70 | qfq | 716,350 | 34,396,643 | -2.39% |
| 2025-02-12 | 48.53 | 48.85 | 48.14 | 48.59 | 24.28 | qfq | 608,951 | 29,491,292 | 0.02% |
| 2025-02-11 | 49.00 | 49.39 | 48.21 | 48.58 | 24.28 | qfq | 577,407 | 28,027,788 | -0.94% |
| 2025-02-10 | 47.62 | 49.29 | 47.39 | 49.04 | 24.51 | qfq | 1,207,432 | 58,787,309 | 3.24% |
| 2025-02-07 | 47.24 | 48.43 | 46.60 | 47.50 | 23.74 | qfq | 999,221 | 47,473,094 | 0.53% |
| 2025-02-06 | 46.43 | 47.53 | 46.25 | 47.25 | 23.61 | qfq | 639,397 | 30,101,974 | 1.33% |
| 2025-02-05 | 48.27 | 48.27 | 46.40 | 46.63 | 23.30 | qfq | 1,067,045 | 49,998,895 | -1.93% |
| 2025-01-27 | 47.59 | 48.32 | 46.40 | 47.55 | 23.76 | qfq | 1,090,528 | 51,989,022 | 1.17% |
| 2025-01-24 | 47.13 | 47.56 | 46.31 | 47.00 | 23.49 | qfq | 799,059 | 37,523,704 | -1.30% |
| 2025-01-23 | 47.40 | 48.30 | 47.01 | 47.62 | 23.80 | qfq | 1,403,895 | 66,696,032 | 0.46% |
| 2025-01-22 | 44.60 | 48.50 | 44.32 | 47.40 | 23.69 | qfq | 2,909,216 | 137,598,738 | 6.28% |
| 2025-01-21 | 43.62 | 45.00 | 43.04 | 44.60 | 22.29 | qfq | 1,028,367 | 45,128,335 | 2.51% |
| 2025-01-20 | 42.98 | 44.00 | 42.98 | 43.51 | 21.74 | qfq | 1,257,301 | 54,695,746 | 2.40% |
| 2025-01-17 | 41.20 | 43.18 | 41.20 | 42.49 | 21.23 | qfq | 1,054,752 | 44,608,980 | 2.51% |
| 2025-01-16 | 41.07 | 42.01 | 40.85 | 41.45 | 20.71 | qfq | 662,872 | 27,522,142 | 0.41% |
| 2025-01-15 | 42.33 | 42.50 | 41.21 | 41.28 | 20.63 | qfq | 1,072,292 | 44,667,592 | -2.57% |
| 2025-01-14 | 41.34 | 42.37 | 40.70 | 42.37 | 21.17 | qfq | 920,564 | 38,452,317 | 4.21% |
| 2025-01-13 | 39.80 | 40.88 | 39.70 | 40.66 | 20.32 | qfq | 525,297 | 21,211,189 | 1.09% |
| 2025-01-10 | 41.10 | 41.48 | 40.22 | 40.22 | 20.10 | qfq | 571,127 | 23,309,501 | -2.47% |
| 2025-01-09 | 41.00 | 41.90 | 41.00 | 41.24 | 20.61 | qfq | 491,945 | 20,353,733 | -0.72% |
| 2025-01-08 | 41.81 | 41.98 | 40.39 | 41.54 | 20.76 | qfq | 610,600 | 25,187,001 | -0.86% |
| 2025-01-07 | 41.09 | 42.18 | 40.90 | 41.90 | 20.94 | qfq | 612,448 | 25,423,025 | 1.55% |
| 2025-01-06 | 41.70 | 42.00 | 40.72 | 41.26 | 20.62 | qfq | 677,289 | 27,964,839 | -1.27% |
| 2025-01-03 | 42.60 | 43.00 | 41.10 | 41.79 | 20.88 | qfq | 991,689 | 41,443,468 | -1.90% |
| 2025-01-02 | 44.65 | 44.72 | 42.00 | 42.60 | 21.29 | qfq | 1,155,537 | 50,287,629 | -4.70% |
| 2024-12-31 | 46.15 | 46.25 | 44.57 | 44.70 | 22.34 | qfq | 854,362 | 38,673,312 | -2.95% |
| 2024-12-30 | 46.80 | 46.98 | 46.00 | 46.06 | 23.02 | qfq | 633,045 | 29,318,422 | -1.58% |
| 2024-12-27 | 47.58 | 47.86 | 46.61 | 46.80 | 23.39 | qfq | 839,992 | 39,648,803 | -1.29% |
| 2024-12-26 | 46.83 | 47.93 | 46.27 | 47.41 | 23.69 | qfq | 804,448 | 38,211,283 | 1.24% |
| 2024-12-25 | 47.75 | 47.75 | 45.61 | 46.83 | 23.40 | qfq | 974,531 | 45,480,093 | -1.89% |
| 2024-12-24 | 47.18 | 47.88 | 46.70 | 47.73 | 23.85 | qfq | 715,708 | 33,889,695 | 1.38% |
| 2024-12-23 | 50.58 | 50.59 | 46.82 | 47.08 | 23.53 | qfq | 1,380,685 | 67,115,544 | -6.92% |
| 2024-12-20 | 49.00 | 51.98 | 48.93 | 50.58 | 25.28 | qfq | 1,703,301 | 86,345,975 | 3.33% |
| 2024-12-19 | 47.92 | 49.16 | 47.66 | 48.95 | 24.46 | qfq | 817,373 | 39,480,066 | 1.49% |
| 2024-12-18 | 48.76 | 49.46 | 48.00 | 48.23 | 24.10 | qfq | 794,829 | 38,619,591 | -1.09% |
| 2024-12-17 | 50.38 | 50.69 | 48.68 | 48.76 | 24.37 | qfq | 1,595,547 | 78,775,470 | -3.94% |
| 2024-12-16 | 51.60 | 52.42 | 50.50 | 50.76 | 25.37 | qfq | 1,198,266 | 61,748,793 | -2.63% |
| 2024-12-13 | 52.02 | 54.08 | 50.72 | 52.13 | 26.05 | qfq | 2,031,648 | 106,572,019 | -0.87% |
| 2024-12-12 | 53.60 | 54.11 | 52.10 | 52.59 | 26.28 | qfq | 1,369,358 | 72,516,813 | -3.15% |
| 2024-12-11 | 50.70 | 54.96 | 49.91 | 54.30 | 27.14 | qfq | 2,834,293 | 150,417,801 | 5.81% |
| 2024-12-10 | 52.50 | 53.79 | 51.31 | 51.32 | 25.65 | qfq | 3,284,779 | 173,485,292 | 4.39% |
| 2024-12-09 | 48.89 | 50.30 | 48.57 | 49.16 | 24.57 | qfq | 1,119,034 | 55,339,602 | 0.33% |
| 2024-12-06 | 48.18 | 49.12 | 47.20 | 49.00 | 24.49 | qfq | 1,210,889 | 58,542,254 | 1.70% |
| 2024-12-05 | 46.76 | 48.79 | 46.71 | 48.18 | 24.08 | qfq | 1,031,399 | 49,489,807 | 2.53% |
| 2024-12-04 | 47.81 | 48.20 | 46.89 | 46.99 | 23.48 | qfq | 695,404 | 33,106,634 | -1.41% |
| 2024-12-03 | 48.65 | 48.65 | 47.28 | 47.66 | 23.82 | qfq | 947,453 | 45,285,688 | -1.20% |
| 2024-12-02 | 47.98 | 48.58 | 47.83 | 48.24 | 24.11 | qfq | 1,019,507 | 49,125,096 | 0.86% |
| 2024-11-29 | 46.59 | 48.29 | 45.48 | 47.83 | 23.90 | qfq | 1,357,079 | 63,986,208 | 3.17% |
| 2024-11-28 | 46.94 | 47.19 | 46.23 | 46.36 | 23.17 | qfq | 817,432 | 38,169,081 | -1.24% |
| 2024-11-27 | 46.70 | 46.98 | 44.50 | 46.94 | 23.46 | qfq | 1,358,025 | 61,925,753 | 0.28% |
| 2024-11-26 | 47.70 | 48.33 | 46.71 | 46.81 | 23.39 | qfq | 611,462 | 28,985,564 | -2.30% |
| 2024-11-25 | 47.30 | 47.99 | 46.40 | 47.91 | 23.94 | qfq | 790,035 | 37,297,665 | 1.29% |
| 2024-11-22 | 48.83 | 49.39 | 47.23 | 47.30 | 23.64 | qfq | 812,536 | 39,183,162 | -4.12% |
| 2024-11-21 | 49.56 | 49.74 | 48.48 | 49.33 | 24.65 | qfq | 689,293 | 33,880,571 | -0.46% |
| 2024-11-20 | 49.01 | 49.88 | 48.78 | 49.56 | 24.77 | qfq | 893,302 | 44,114,568 | 0.55% |
| 2024-11-19 | 47.69 | 49.39 | 47.69 | 49.29 | 24.63 | qfq | 1,066,883 | 51,841,278 | 3.05% |
| 2024-11-18 | 48.84 | 49.78 | 47.60 | 47.83 | 23.90 | qfq | 1,075,314 | 52,067,032 | -1.28% |
| 2024-11-15 | 49.44 | 50.17 | 48.37 | 48.45 | 24.21 | qfq | 1,004,007 | 49,296,300 | -2.98% |
| 2024-11-14 | 51.95 | 52.28 | 49.83 | 49.94 | 24.96 | qfq | 1,106,576 | 56,199,407 | -4.20% |
| 2024-11-13 | 52.23 | 52.47 | 50.45 | 52.13 | 26.05 | qfq | 1,176,264 | 60,513,036 | -0.65% |
| 2024-11-12 | 54.77 | 55.00 | 51.81 | 52.47 | 26.22 | qfq | 1,661,726 | 88,668,356 | -3.28% |
| 2024-11-11 | 50.80 | 54.99 | 50.77 | 54.25 | 27.11 | qfq | 2,683,034 | 142,746,205 | 5.57% |
| 2024-11-08 | 51.59 | 52.78 | 50.93 | 51.39 | 25.68 | qfq | 1,704,018 | 87,991,393 | 0.96% |
| 2024-11-07 | 48.91 | 51.20 | 48.53 | 50.90 | 25.44 | qfq | 1,656,877 | 83,660,632 | 2.83% |
| 2024-11-06 | 50.18 | 50.78 | 49.07 | 49.50 | 24.74 | qfq | 2,212,499 | 110,496,440 | -1.00% |
| 2024-11-05 | 47.59 | 50.68 | 47.33 | 50.00 | 24.99 | qfq | 1,876,481 | 92,775,700 | 4.30% |
| 2024-11-04 | 46.84 | 47.95 | 45.97 | 47.94 | 23.96 | qfq | 1,278,334 | 60,489,132 | 3.14% |
| 2024-11-01 | 47.29 | 48.65 | 45.68 | 46.48 | 23.23 | qfq | 1,629,390 | 76,483,937 | -2.68% |
| 2024-10-31 | 47.00 | 48.76 | 46.80 | 47.76 | 23.87 | qfq | 2,764,621 | 131,751,616 | -4.96% |
| 2024-10-30 | 52.08 | 52.57 | 49.51 | 50.25 | 25.11 | qfq | 1,361,279 | 68,979,498 | -3.51% |
| 2024-10-29 | 54.65 | 54.65 | 52.02 | 52.08 | 26.03 | qfq | 1,420,523 | 75,428,495 | -3.16% |
| 2024-10-28 | 52.60 | 54.54 | 52.02 | 53.78 | 26.88 | qfq | 1,517,927 | 81,040,112 | 1.24% |
| 2024-10-25 | 51.03 | 53.77 | 51.03 | 53.12 | 26.55 | qfq | 1,303,045 | 68,480,129 | 3.49% |
| 2024-10-24 | 52.17 | 52.52 | 50.70 | 51.33 | 25.65 | qfq | 1,092,634 | 56,090,233 | -2.93% |
| 2024-10-23 | 51.86 | 54.00 | 51.31 | 52.88 | 26.43 | qfq | 1,531,906 | 81,157,295 | 2.16% |
| 2024-10-22 | 51.50 | 52.44 | 50.48 | 51.76 | 25.87 | qfq | 1,084,301 | 55,748,257 | 0.49% |
| 2024-10-21 | 51.68 | 52.88 | 50.25 | 51.51 | 25.74 | qfq | 1,726,678 | 89,237,408 | 1.50% |
| 2024-10-18 | 47.64 | 52.00 | 47.28 | 50.75 | 25.36 | qfq | 1,917,075 | 95,300,794 | 6.44% |
| 2024-10-17 | 47.88 | 48.98 | 47.58 | 47.68 | 23.83 | qfq | 1,089,033 | 52,649,196 | -0.21% |
| 2024-10-16 | 48.99 | 49.24 | 47.52 | 47.78 | 23.88 | qfq | 1,253,002 | 60,650,683 | -2.98% |
| 2024-10-15 | 50.74 | 51.50 | 49.11 | 49.25 | 24.61 | qfq | 1,192,671 | 60,012,894 | -3.09% |
| 2024-10-14 | 50.77 | 51.35 | 48.89 | 50.82 | 25.40 | qfq | 1,790,428 | 89,367,632 | 0.36% |
| 2024-10-11 | 54.52 | 55.50 | 50.05 | 50.64 | 25.31 | qfq | 1,246,011 | 63,997,020 | -7.12% |
| 2024-10-10 | 53.51 | 57.09 | 52.77 | 54.52 | 27.25 | qfq | 2,275,175 | 124,862,146 | 2.44% |
| 2024-10-09 | 60.00 | 60.00 | 53.22 | 53.22 | 26.60 | qfq | 2,691,617 | 152,355,106 | -15.12% |
| 2024-10-08 | 71.00 | 71.00 | 59.04 | 62.70 | 31.33 | qfq | 4,658,834 | 293,962,044 | 4.88% |
| 2024-09-30 | 55.41 | 60.00 | 54.53 | 59.78 | 29.87 | qfq | 2,299,480 | 133,067,818 | 13.87% |
| 2024-09-27 | 47.43 | 54.92 | 47.37 | 52.50 | 26.24 | qfq | 1,740,065 | 87,467,626 | 10.99% |
| 2024-09-26 | 43.68 | 47.69 | 43.68 | 47.30 | 23.64 | qfq | 1,914,298 | 87,633,460 | 7.74% |
| 2024-09-25 | 43.70 | 44.44 | 43.24 | 43.90 | 21.94 | qfq | 1,538,190 | 67,661,360 | 0.55% |
| 2024-09-24 | 39.20 | 45.88 | 39.20 | 43.66 | 21.82 | qfq | 2,381,297 | 100,036,569 | 13.28% |
| 2024-09-23 | 38.94 | 39.25 | 38.40 | 38.54 | 19.26 | qfq | 333,202 | 12,904,689 | -1.18% |
| 2024-09-20 | 39.50 | 39.71 | 38.56 | 39.00 | 19.49 | qfq | 535,384 | 20,833,320 | -1.86% |
| 2024-09-19 | 39.82 | 40.44 | 38.90 | 39.74 | 19.86 | qfq | 473,569 | 18,838,556 | 1.15% |
| 2024-09-18 | 39.88 | 39.88 | 38.50 | 39.29 | 19.63 | qfq | 509,656 | 19,907,038 | -0.53% |
| 2024-09-13 | 40.09 | 40.27 | 39.50 | 39.50 | 19.74 | qfq | 356,250 | 14,160,891 | -1.47% |
| 2024-09-12 | 41.00 | 41.68 | 40.04 | 40.09 | 20.03 | qfq | 464,303 | 18,872,987 | -2.22% |
| 2024-09-11 | 40.88 | 41.53 | 40.50 | 41.00 | 20.49 | qfq | 288,952 | 11,887,669 | -0.22% |
| 2024-09-10 | 40.99 | 41.40 | 40.25 | 41.09 | 20.53 | qfq | 314,128 | 12,811,572 | 0.71% |
| 2024-09-09 | 41.55 | 41.76 | 40.70 | 40.80 | 20.39 | qfq | 370,797 | 15,235,541 | -0.87% |
| 2024-09-06 | 42.58 | 42.68 | 41.05 | 41.16 | 20.57 | qfq | 478,342 | 19,969,261 | -3.33% |
| 2024-09-05 | 42.16 | 42.96 | 41.97 | 42.58 | 21.28 | qfq | 533,125 | 22,732,923 | 1.82% |
| 2024-09-04 | 40.71 | 42.11 | 40.50 | 41.82 | 20.90 | qfq | 570,678 | 23,695,321 | 1.55% |
| 2024-09-03 | 41.07 | 41.96 | 40.30 | 41.18 | 20.58 | qfq | 409,939 | 16,983,037 | 0.27% |
| 2024-09-02 | 43.06 | 43.06 | 40.91 | 41.07 | 20.52 | qfq | 749,204 | 31,189,597 | -3.95% |
| 2024-08-30 | 41.69 | 43.50 | 41.11 | 42.76 | 21.37 | qfq | 876,013 | 37,333,611 | 2.15% |
| 2024-08-29 | 40.44 | 42.25 | 40.20 | 41.86 | 20.92 | qfq | 663,097 | 27,550,497 | 2.90% |
| 2024-08-28 | 40.10 | 41.00 | 39.51 | 40.68 | 20.33 | qfq | 374,711 | 15,190,828 | 1.90% |
| 2024-08-27 | 41.02 | 41.11 | 39.80 | 39.92 | 19.95 | qfq | 443,494 | 17,818,050 | -2.30% |
| 2024-08-26 | 41.28 | 42.15 | 40.69 | 40.86 | 20.42 | qfq | 533,080 | 22,023,905 | 0.29% |
| 2024-08-23 | 41.53 | 41.59 | 40.42 | 40.74 | 20.36 | qfq | 522,147 | 21,320,326 | -2.16% |
| 2024-08-22 | 42.60 | 42.61 | 41.60 | 41.64 | 20.81 | qfq | 464,918 | 19,501,366 | -1.79% |
| 2024-08-21 | 42.35 | 43.38 | 42.35 | 42.40 | 21.19 | qfq | 456,943 | 19,556,396 | -0.91% |
| 2024-08-20 | 43.88 | 43.88 | 42.37 | 42.79 | 21.38 | qfq | 597,969 | 25,746,844 | -2.08% |
| 2024-08-19 | 43.68 | 44.83 | 43.46 | 43.70 | 21.84 | qfq | 562,457 | 24,849,875 | -0.93% |
| 2024-08-16 | 44.04 | 44.46 | 43.13 | 44.11 | 22.04 | qfq | 632,564 | 27,763,546 | 0.66% |
| 2024-08-15 | 45.39 | 45.83 | 43.61 | 43.82 | 21.90 | qfq | 1,309,629 | 58,318,441 | -3.71% |
| 2024-08-14 | 47.35 | 47.35 | 45.43 | 45.51 | 22.74 | qfq | 697,789 | 32,212,911 | -3.87% |
| 2024-08-13 | 47.51 | 47.88 | 46.65 | 47.34 | 23.66 | qfq | 620,909 | 29,291,037 | -0.75% |
| 2024-08-12 | 46.39 | 49.25 | 45.50 | 47.70 | 23.84 | qfq | 1,048,998 | 50,397,784 | 1.75% |
| 2024-08-09 | 47.10 | 47.88 | 46.88 | 46.88 | 23.43 | qfq | 1,029,484 | 48,665,197 | -1.41% |
| 2024-08-08 | 48.20 | 48.29 | 46.61 | 47.55 | 23.76 | qfq | 1,172,844 | 55,589,858 | -1.53% |
| 2024-08-07 | 47.52 | 49.29 | 47.52 | 48.29 | 24.13 | qfq | 1,781,669 | 86,191,719 | -0.31% |
| 2024-08-06 | 48.33 | 50.00 | 46.28 | 48.44 | 24.21 | qfq | 3,651,887 | 174,029,349 | 10.09% |
| 2024-08-05 | 42.02 | 46.20 | 42.02 | 44.00 | 21.99 | qfq | 1,924,977 | 85,152,700 | 3.41% |
| 2024-08-02 | 43.20 | 43.89 | 42.38 | 42.55 | 21.26 | qfq | 604,141 | 26,101,394 | -1.50% |
| 2024-08-01 | 43.98 | 44.24 | 42.70 | 43.20 | 21.59 | qfq | 627,952 | 27,224,885 | -1.14% |
| 2024-07-31 | 40.40 | 43.79 | 39.19 | 43.70 | 21.84 | qfq | 1,610,494 | 67,310,570 | 8.54% |
| 2024-07-30 | 41.90 | 41.90 | 39.91 | 40.26 | 20.12 | qfq | 1,103,653 | 44,791,703 | -3.41% |
| 2024-07-29 | 43.60 | 43.80 | 41.62 | 41.68 | 20.83 | qfq | 640,603 | 26,960,710 | -3.83% |
| 2024-07-26 | 43.27 | 44.11 | 43.01 | 43.34 | 21.66 | qfq | 424,182 | 18,421,508 | 0.88% |
| 2024-07-25 | 42.21 | 43.82 | 42.21 | 42.96 | 21.47 | qfq | 326,091 | 14,096,293 | -0.26% |
| 2024-07-24 | 43.70 | 43.99 | 43.06 | 43.07 | 21.52 | qfq | 363,230 | 15,747,475 | -1.49% |
| 2024-07-23 | 44.32 | 45.24 | 43.70 | 43.72 | 21.85 | qfq | 394,792 | 17,464,385 | -2.54% |
| 2024-07-22 | 45.81 | 46.20 | 44.63 | 44.86 | 22.42 | qfq | 401,126 | 18,134,351 | -2.12% |
| 2024-07-19 | 44.74 | 45.90 | 44.24 | 45.83 | 22.90 | qfq | 527,920 | 23,828,721 | 2.30% |
| 2024-07-18 | 43.04 | 44.91 | 43.01 | 44.80 | 22.39 | qfq | 480,686 | 21,187,355 | 2.03% |
| 2024-07-17 | 43.75 | 44.48 | 42.82 | 43.91 | 21.94 | qfq | 540,620 | 23,647,974 | 0.83% |
| 2024-07-16 | 43.03 | 44.13 | 43.00 | 43.55 | 21.76 | qfq | 239,696 | 10,438,463 | -0.82% |
| 2024-07-15 | 44.93 | 44.93 | 43.32 | 43.91 | 21.94 | qfq | 524,309 | 22,985,557 | -2.27% |
| 2024-07-12 | 44.71 | 45.65 | 44.51 | 44.93 | 22.45 | qfq | 548,555 | 24,756,674 | 0.49% |
| 2024-07-11 | 44.91 | 45.39 | 44.00 | 44.71 | 22.34 | qfq | 588,283 | 26,262,170 | 2.40% |
| 2024-07-10 | 42.24 | 44.64 | 42.00 | 43.66 | 21.82 | qfq | 852,559 | 37,231,073 | 3.29% |
| 2024-07-09 | 42.00 | 42.72 | 40.80 | 42.27 | 21.12 | qfq | 629,877 | 26,332,837 | 0.33% |
| 2024-07-08 | 42.30 | 42.80 | 41.75 | 42.13 | 21.05 | qfq | 566,032 | 23,880,109 | -0.94% |
| 2024-07-05 | 43.00 | 43.00 | 41.40 | 42.53 | 21.25 | qfq | 862,813 | 36,252,229 | -1.39% |
| 2024-07-04 | 43.90 | 44.26 | 43.00 | 43.13 | 21.55 | qfq | 620,823 | 27,040,222 | -1.69% |
| 2024-07-03 | 43.99 | 44.30 | 43.00 | 43.87 | 21.92 | qfq | 623,036 | 27,257,383 | -0.07% |
| 2024-07-02 | 45.45 | 45.90 | 43.19 | 43.90 | 21.94 | qfq | 1,479,668 | 65,158,452 | -4.27% |
| 2024-07-01 | 45.64 | 46.28 | 44.27 | 45.86 | 22.92 | qfq | 644,168 | 29,131,939 | 1.06% |
| 2024-06-28 | 46.18 | 47.24 | 44.88 | 45.38 | 22.68 | qfq | 1,152,106 | 52,897,804 | -4.78% |
| 2024-06-27 | 49.21 | 49.57 | 47.27 | 47.66 | 23.42 | qfq | 721,628 | 34,793,684 | -3.85% |
| 2024-06-26 | 48.38 | 49.75 | 48.11 | 49.57 | 24.36 | qfq | 576,548 | 28,282,699 | 2.35% |
| 2024-06-25 | 48.10 | 50.00 | 47.93 | 48.43 | 23.80 | qfq | 679,115 | 33,218,933 | -1.76% |
| 2024-06-24 | 50.11 | 51.70 | 49.29 | 49.30 | 24.22 | qfq | 715,410 | 35,941,173 | -3.35% |
| 2024-06-21 | 51.56 | 52.25 | 50.53 | 51.01 | 25.06 | qfq | 421,133 | 21,603,244 | -1.96% |
| 2024-06-20 | 53.19 | 53.59 | 52.01 | 52.03 | 25.56 | qfq | 698,330 | 36,781,744 | -2.20% |
| 2024-06-19 | 55.22 | 55.22 | 52.85 | 53.20 | 26.14 | qfq | 640,081 | 34,443,939 | -2.06% |
| 2024-06-18 | 51.71 | 55.77 | 51.71 | 54.32 | 26.69 | qfq | 1,411,761 | 76,637,744 | 4.89% |
| 2024-06-17 | 50.00 | 52.30 | 49.25 | 51.79 | 25.45 | qfq | 877,681 | 44,913,702 | 2.96% |
| 2024-06-14 | 50.58 | 50.68 | 49.24 | 50.30 | 24.71 | qfq | 1,015,362 | 50,679,899 | -1.66% |
| 2024-06-13 | 53.10 | 53.53 | 50.75 | 51.15 | 25.13 | qfq | 1,357,856 | 70,225,668 | -3.64% |
| 2024-06-12 | 52.93 | 53.95 | 52.58 | 53.08 | 26.08 | qfq | 556,227 | 29,652,683 | -0.21% |
| 2024-06-11 | 53.46 | 53.54 | 51.50 | 53.19 | 26.13 | qfq | 609,616 | 32,143,536 | -0.86% |
| 2024-06-07 | 54.99 | 55.47 | 53.20 | 53.65 | 26.36 | qfq | 545,956 | 29,440,951 | -1.38% |
| 2024-06-06 | 55.50 | 55.50 | 53.22 | 54.40 | 26.73 | qfq | 525,575 | 28,619,249 | -0.24% |
| 2024-06-05 | 55.71 | 55.80 | 54.40 | 54.53 | 26.79 | qfq | 567,489 | 31,208,478 | -2.12% |
| 2024-06-04 | 56.55 | 56.55 | 55.00 | 55.71 | 27.37 | qfq | 683,100 | 37,854,174 | -1.49% |
| 2024-06-03 | 57.70 | 58.30 | 55.70 | 56.55 | 27.79 | qfq | 1,162,796 | 65,863,498 | -2.58% |
| 2024-05-31 | 59.19 | 59.19 | 57.80 | 58.05 | 28.52 | qfq | 415,084 | 24,246,856 | -1.12% |
| 2024-05-30 | 58.15 | 59.19 | 57.15 | 58.71 | 28.85 | qfq | 407,093 | 23,853,947 | 0.36% |
| 2024-05-29 | 59.20 | 59.50 | 58.03 | 58.50 | 28.74 | qfq | 549,679 | 32,180,359 | -0.76% |
| 2024-05-28 | 60.81 | 61.10 | 58.87 | 58.95 | 28.96 | qfq | 818,872 | 48,709,016 | -3.93% |
| 2024-05-27 | 61.31 | 61.55 | 59.10 | 61.36 | 30.15 | qfq | 887,462 | 53,367,690 | -1.14% |
| 2024-05-24 | 62.63 | 63.69 | 61.45 | 62.07 | 30.50 | qfq | 655,710 | 40,778,740 | -2.11% |
| 2024-05-23 | 65.31 | 65.69 | 62.64 | 63.41 | 31.16 | qfq | 516,524 | 32,952,592 | -2.89% |
| 2024-05-22 | 68.01 | 68.42 | 64.90 | 65.30 | 32.08 | qfq | 818,113 | 54,051,661 | -4.67% |
| 2024-05-21 | 67.51 | 68.93 | 67.00 | 68.50 | 33.66 | qfq | 393,564 | 26,845,529 | -0.51% |
| 2024-05-20 | 68.50 | 72.59 | 68.37 | 68.85 | 33.83 | qfq | 811,436 | 56,682,932 | -1.12% |
| 2024-05-17 | 70.65 | 71.00 | 68.90 | 69.63 | 34.21 | qfq | 818,925 | 56,946,049 | -0.11% |
| 2024-05-16 | 66.97 | 71.20 | 66.44 | 69.71 | 34.25 | qfq | 931,068 | 64,961,559 | 4.91% |
| 2024-05-15 | 65.01 | 68.89 | 65.01 | 66.45 | 32.65 | qfq | 754,213 | 50,732,155 | 0.77% |
| 2024-05-14 | 64.99 | 68.11 | 64.30 | 65.94 | 32.40 | qfq | 1,043,441 | 69,550,621 | 1.74% |
| 2024-05-13 | 66.00 | 66.00 | 64.00 | 64.81 | 31.84 | qfq | 990,683 | 64,209,332 | -2.63% |
| 2024-05-10 | 72.14 | 73.00 | 66.33 | 66.56 | 32.70 | qfq | 2,109,911 | 144,063,202 | -6.33% |
| 2024-05-09 | 66.49 | 74.00 | 64.26 | 71.06 | 34.91 | qfq | 1,752,391 | 120,510,450 | 8.51% |
| 2024-05-08 | 63.18 | 66.80 | 63.18 | 65.49 | 32.18 | qfq | 1,302,903 | 85,745,084 | 3.04% |
| 2024-05-07 | 61.53 | 64.27 | 61.00 | 63.56 | 31.23 | qfq | 683,451 | 43,007,073 | 3.74% |
| 2024-05-06 | 59.37 | 62.80 | 59.37 | 61.27 | 30.10 | qfq | 820,332 | 50,598,397 | 3.22% |
| 2024-04-30 | 59.51 | 60.56 | 57.88 | 59.36 | 29.17 | qfq | 1,044,828 | 61,922,830 | -1.53% |
| 2024-04-29 | 59.09 | 62.09 | 59.08 | 60.28 | 29.62 | qfq | 946,136 | 57,352,990 | 1.57% |
| 2024-04-26 | 57.29 | 59.88 | 56.11 | 59.35 | 29.16 | qfq | 648,365 | 37,843,729 | 3.58% |
| 2024-04-25 | 58.68 | 58.73 | 57.14 | 57.30 | 28.15 | qfq | 592,050 | 34,190,988 | -2.72% |
| 2024-04-24 | 59.30 | 60.00 | 58.65 | 58.90 | 28.94 | qfq | 708,660 | 41,972,769 | -0.54% |
| 2024-04-23 | 59.70 | 61.00 | 59.15 | 59.22 | 29.10 | qfq | 407,370 | 24,445,878 | -0.99% |
| 2024-04-22 | 59.82 | 61.29 | 58.03 | 59.81 | 29.39 | qfq | 388,143 | 23,194,325 | -1.32% |
| 2024-04-19 | 61.58 | 63.29 | 59.77 | 60.61 | 29.78 | qfq | 884,441 | 53,929,828 | -3.79% |
| 2024-04-18 | 61.50 | 66.50 | 61.50 | 63.00 | 30.95 | qfq | 1,924,782 | 123,689,512 | 5.35% |
| 2024-04-17 | 57.00 | 60.78 | 57.00 | 59.80 | 29.38 | qfq | 923,030 | 54,452,993 | 7.75% |
| 2024-04-16 | 58.43 | 59.00 | 54.41 | 55.50 | 27.27 | qfq | 784,416 | 44,399,676 | -6.88% |
| 2024-04-15 | 63.60 | 64.47 | 57.49 | 59.60 | 29.28 | qfq | 1,162,244 | 70,176,133 | -7.17% |
| 2024-04-12 | 66.76 | 68.00 | 64.08 | 64.20 | 31.54 | qfq | 1,289,561 | 85,294,462 | -2.73% |
| 2024-04-11 | 61.11 | 67.46 | 60.11 | 66.00 | 32.43 | qfq | 2,003,046 | 129,993,247 | 7.20% |
| 2024-04-10 | 60.27 | 62.43 | 60.15 | 61.57 | 30.25 | qfq | 823,932 | 50,570,887 | 2.67% |
| 2024-04-09 | 58.09 | 60.75 | 58.06 | 59.97 | 29.47 | qfq | 800,447 | 47,599,141 | 3.24% |
| 2024-04-08 | 61.09 | 61.10 | 57.95 | 58.09 | 28.54 | qfq | 692,503 | 40,707,188 | -4.91% |
| 2024-04-03 | 61.33 | 62.18 | 60.30 | 61.09 | 30.02 | qfq | 671,571 | 41,102,512 | -1.45% |
| 2024-04-02 | 64.97 | 64.97 | 61.50 | 61.99 | 30.46 | qfq | 687,437 | 43,181,268 | -4.29% |
| 2024-04-01 | 62.40 | 66.00 | 62.40 | 64.77 | 31.82 | qfq | 894,770 | 57,517,788 | 4.60% |
| 2024-03-29 | 60.27 | 61.92 | 60.01 | 61.92 | 30.42 | qfq | 356,882 | 21,749,573 | 2.74% |
| 2024-03-28 | 59.45 | 60.98 | 58.50 | 60.27 | 29.61 | qfq | 607,988 | 36,554,364 | 1.38% |
| 2024-03-27 | 61.98 | 61.98 | 59.38 | 59.45 | 29.21 | qfq | 645,151 | 39,009,118 | -4.07% |
| 2024-03-26 | 61.00 | 62.30 | 59.61 | 61.97 | 30.45 | qfq | 548,484 | 33,572,207 | 2.75% |
| 2024-03-25 | 62.66 | 62.66 | 59.97 | 60.31 | 29.63 | qfq | 844,028 | 51,413,508 | -3.96% |
| 2024-03-22 | 65.58 | 65.84 | 62.60 | 62.80 | 30.86 | qfq | 919,239 | 58,728,122 | -4.70% |
| 2024-03-21 | 67.36 | 67.46 | 64.50 | 65.90 | 32.38 | qfq | 579,103 | 38,235,037 | -1.80% |
| 2024-03-20 | 67.90 | 68.73 | 66.60 | 67.11 | 32.97 | qfq | 337,431 | 22,701,800 | -1.35% |
| 2024-03-19 | 68.77 | 68.95 | 67.30 | 68.03 | 33.43 | qfq | 423,748 | 28,848,705 | 0.47% |
| 2024-03-18 | 68.09 | 68.09 | 66.87 | 67.71 | 33.27 | qfq | 546,468 | 36,811,904 | 0.06% |
| 2024-03-15 | 68.30 | 68.99 | 66.38 | 67.67 | 33.25 | qfq | 674,198 | 45,278,961 | -1.23% |
| 2024-03-14 | 70.79 | 72.33 | 66.90 | 68.51 | 33.66 | qfq | 1,164,275 | 80,228,118 | -2.81% |
| 2024-03-13 | 66.50 | 75.50 | 66.50 | 70.49 | 34.63 | qfq | 1,533,083 | 108,085,731 | 6.02% |
| 2024-03-12 | 65.28 | 67.31 | 63.81 | 66.49 | 32.67 | qfq | 1,055,936 | 69,442,191 | 1.92% |
| 2024-03-11 | 61.99 | 65.58 | 60.94 | 65.24 | 32.06 | qfq | 1,136,304 | 72,829,566 | 5.16% |
| 2024-03-08 | 60.24 | 62.80 | 59.80 | 62.04 | 30.48 | qfq | 764,265 | 46,640,148 | 2.02% |
| 2024-03-07 | 61.00 | 64.00 | 60.51 | 60.81 | 29.88 | qfq | 1,042,162 | 65,060,652 | 0.83% |
| 2024-03-06 | 59.64 | 61.49 | 58.50 | 60.31 | 29.63 | qfq | 672,053 | 40,374,837 | 0.53% |
| 2024-03-05 | 61.11 | 62.32 | 59.71 | 59.99 | 29.48 | qfq | 1,066,448 | 64,479,812 | -4.47% |
| 2024-03-04 | 65.00 | 65.00 | 61.93 | 62.80 | 30.86 | qfq | 919,942 | 57,846,563 | -2.09% |
| 2024-03-01 | 62.83 | 64.65 | 61.12 | 64.14 | 31.51 | qfq | 1,438,629 | 90,857,012 | 2.12% |
| 2024-02-29 | 59.78 | 63.80 | 59.60 | 62.81 | 30.86 | qfq | 1,139,916 | 70,445,258 | 2.97% |
| 2024-02-28 | 65.01 | 65.70 | 59.90 | 61.00 | 29.97 | qfq | 1,784,335 | 111,560,238 | -5.85% |
| 2024-02-27 | 61.33 | 64.95 | 60.99 | 64.79 | 31.83 | qfq | 1,846,311 | 117,762,540 | 6.18% |
| 2024-02-26 | 60.66 | 62.87 | 59.29 | 61.02 | 29.98 | qfq | 1,859,089 | 112,982,064 | 6.64% |
| 2024-02-23 | 55.59 | 57.48 | 55.42 | 57.22 | 28.11 | qfq | 1,109,083 | 62,821,375 | 3.21% |
| 2024-02-22 | 54.88 | 56.93 | 54.88 | 55.44 | 27.24 | qfq | 848,947 | 47,200,442 | 0.82% |
| 2024-02-21 | 54.58 | 58.47 | 54.10 | 54.99 | 27.02 | qfq | 930,741 | 52,470,649 | -0.83% |
| 2024-02-20 | 56.43 | 56.86 | 53.65 | 55.45 | 27.24 | qfq | 1,154,686 | 62,756,470 | -1.72% |
| 2024-02-19 | 58.50 | 59.77 | 55.68 | 56.42 | 27.72 | qfq | 941,099 | 53,657,338 | -4.53% |
| 2024-02-08 | 53.97 | 61.54 | 53.79 | 59.10 | 29.04 | qfq | 1,485,442 | 85,726,161 | 6.24% |
| 2024-02-07 | 52.00 | 56.24 | 51.48 | 55.63 | 27.33 | qfq | 1,519,930 | 82,838,928 | 5.16% |
| 2024-02-06 | 46.01 | 53.44 | 44.50 | 52.90 | 25.99 | qfq | 1,420,599 | 69,023,690 | 10.21% |
| 2024-02-05 | 50.60 | 51.70 | 44.67 | 48.00 | 23.58 | qfq | 1,801,869 | 85,840,415 | -7.10% |
| 2024-02-02 | 53.81 | 54.70 | 48.89 | 51.67 | 25.39 | qfq | 966,645 | 49,823,948 | -4.63% |
| 2024-02-01 | 55.41 | 55.90 | 53.45 | 54.18 | 26.62 | qfq | 554,936 | 30,205,212 | -2.01% |
| 2024-01-31 | 58.33 | 58.74 | 54.62 | 55.29 | 27.17 | qfq | 747,886 | 41,877,821 | -5.31% |
| 2024-01-30 | 59.59 | 60.38 | 58.11 | 58.39 | 28.69 | qfq | 587,374 | 34,619,078 | -2.70% |
| 2024-01-29 | 62.00 | 64.79 | 60.00 | 60.01 | 29.49 | qfq | 694,500 | 42,340,338 | -4.43% |
| 2024-01-26 | 63.30 | 65.50 | 62.34 | 62.79 | 30.85 | qfq | 628,125 | 40,071,310 | -1.94% |
| 2024-01-25 | 61.85 | 65.78 | 61.05 | 64.03 | 31.46 | qfq | 931,302 | 59,068,722 | 3.52% |
| 2024-01-24 | 62.63 | 63.02 | 59.80 | 61.85 | 30.39 | qfq | 690,561 | 42,442,583 | -1.39% |
| 2024-01-23 | 61.00 | 62.94 | 59.96 | 62.72 | 30.82 | qfq | 505,361 | 31,154,301 | 2.65% |
| 2024-01-22 | 65.01 | 66.06 | 60.03 | 61.10 | 30.02 | qfq | 800,845 | 50,366,435 | -7.49% |
| 2024-01-19 | 66.96 | 67.94 | 65.46 | 66.05 | 32.45 | qfq | 332,143 | 22,175,753 | -1.34% |
| 2024-01-18 | 66.19 | 67.05 | 65.00 | 66.95 | 32.90 | qfq | 581,669 | 38,331,996 | 0.68% |
| 2024-01-17 | 69.36 | 69.50 | 66.50 | 66.50 | 32.67 | qfq | 487,504 | 33,101,317 | -4.32% |
| 2024-01-16 | 71.91 | 71.92 | 68.70 | 69.50 | 34.15 | qfq | 532,455 | 37,157,603 | -3.28% |
| 2024-01-15 | 72.63 | 72.86 | 70.50 | 71.86 | 35.31 | qfq | 475,525 | 33,930,485 | -1.43% |
| 2024-01-12 | 72.14 | 74.01 | 71.92 | 72.90 | 35.82 | qfq | 381,070 | 27,832,290 | 0.15% |
| 2024-01-11 | 70.00 | 72.79 | 69.29 | 72.79 | 35.76 | qfq | 444,797 | 31,720,427 | 3.54% |
| 2024-01-10 | 71.08 | 71.50 | 69.00 | 70.30 | 34.54 | qfq | 402,341 | 28,295,237 | -1.37% |
| 2024-01-09 | 71.57 | 73.50 | 70.12 | 71.28 | 35.02 | qfq | 563,251 | 40,323,980 | -0.56% |
| 2024-01-08 | 73.02 | 73.40 | 71.43 | 71.68 | 35.22 | qfq | 485,313 | 35,024,008 | -1.88% |
| 2024-01-05 | 72.11 | 73.79 | 72.11 | 73.05 | 35.89 | qfq | 476,855 | 34,803,535 | 0.21% |
| 2024-01-04 | 74.08 | 74.12 | 72.65 | 72.90 | 35.82 | qfq | 396,969 | 29,079,512 | -1.59% |
| 2024-01-03 | 76.18 | 76.30 | 73.05 | 74.08 | 36.40 | qfq | 684,429 | 51,130,389 | -2.76% |
| 2024-01-02 | 78.71 | 78.81 | 76.18 | 76.18 | 37.43 | qfq | 384,585 | 29,627,377 | -3.21% |
| 2023-12-29 | 77.13 | 80.00 | 76.99 | 78.71 | 38.67 | qfq | 426,908 | 33,467,675 | 1.93% |
| 2023-12-28 | 75.76 | 79.48 | 74.50 | 77.22 | 37.94 | qfq | 623,015 | 48,369,115 | 2.77% |
| 2023-12-27 | 75.04 | 75.89 | 74.61 | 75.14 | 36.92 | qfq | 416,343 | 31,314,580 | 0.16% |
| 2023-12-26 | 76.50 | 77.80 | 74.57 | 75.02 | 36.86 | qfq | 272,223 | 20,548,777 | -2.61% |
| 2023-12-25 | 77.35 | 79.16 | 76.00 | 77.03 | 37.85 | qfq | 340,105 | 26,364,490 | -1.24% |
| 2023-12-22 | 78.28 | 79.25 | 77.00 | 78.00 | 38.32 | qfq | 439,948 | 34,417,066 | -0.36% |
| 2023-12-21 | 77.82 | 79.70 | 75.58 | 78.28 | 38.46 | qfq | 856,405 | 66,402,330 | -0.28% |
| 2023-12-20 | 81.36 | 81.95 | 78.27 | 78.50 | 38.57 | qfq | 521,589 | 41,439,842 | -3.15% |
| 2023-12-19 | 80.23 | 81.67 | 79.75 | 81.05 | 39.82 | qfq | 229,393 | 18,518,735 | 1.02% |
| 2023-12-18 | 81.01 | 82.19 | 79.98 | 80.23 | 39.42 | qfq | 572,333 | 46,327,747 | -2.11% |
| 2023-12-15 | 82.64 | 83.79 | 81.56 | 81.96 | 40.27 | qfq | 398,615 | 32,966,928 | -0.87% |
| 2023-12-14 | 83.49 | 85.00 | 82.31 | 82.68 | 40.62 | qfq | 441,813 | 36,866,770 | -0.80% |
| 2023-12-13 | 85.94 | 86.13 | 83.21 | 83.35 | 40.95 | qfq | 567,514 | 47,785,265 | -3.04% |
| 2023-12-12 | 85.70 | 86.68 | 85.02 | 85.96 | 42.24 | qfq | 307,045 | 26,347,991 | -0.20% |
| 2023-12-11 | 85.23 | 88.00 | 84.41 | 86.13 | 42.32 | qfq | 462,012 | 39,787,703 | 1.27% |
| 2023-12-08 | 85.49 | 86.48 | 85.00 | 85.05 | 41.79 | qfq | 303,961 | 25,978,380 | -0.97% |
| 2023-12-07 | 86.90 | 87.21 | 85.78 | 85.88 | 42.20 | qfq | 243,881 | 21,010,843 | -1.63% |
| 2023-12-06 | 87.80 | 88.20 | 86.79 | 87.30 | 42.89 | qfq | 283,329 | 24,805,012 | 0.00% |
| 2023-12-05 | 88.79 | 90.01 | 87.16 | 87.30 | 42.89 | qfq | 504,385 | 44,689,308 | -1.93% |
| 2023-12-04 | 90.40 | 90.40 | 88.23 | 89.02 | 43.74 | qfq | 615,187 | 54,882,315 | -1.09% |
| 2023-12-01 | 87.02 | 90.89 | 86.32 | 90.00 | 44.22 | qfq | 1,000,261 | 88,949,708 | 3.00% |
| 2023-11-30 | 89.68 | 90.21 | 86.50 | 87.38 | 42.93 | qfq | 591,030 | 51,740,190 | -2.73% |
| 2023-11-29 | 89.90 | 90.94 | 89.12 | 89.83 | 44.14 | qfq | 445,052 | 40,091,487 | -0.18% |
| 2023-11-28 | 89.08 | 90.58 | 87.31 | 89.99 | 44.22 | qfq | 603,367 | 53,868,124 | 0.85% |
| 2023-11-27 | 87.33 | 90.10 | 86.80 | 89.23 | 43.84 | qfq | 660,236 | 58,585,954 | 1.18% |
| 2023-11-24 | 90.47 | 90.50 | 87.64 | 88.19 | 43.33 | qfq | 582,446 | 51,494,029 | -2.57% |
| 2023-11-23 | 90.88 | 91.32 | 85.57 | 90.52 | 44.48 | qfq | 1,097,248 | 97,780,245 | -0.22% |
| 2023-11-22 | 95.98 | 95.98 | 90.33 | 90.72 | 44.57 | qfq | 1,059,133 | 97,369,209 | -4.71% |
| 2023-11-21 | 96.14 | 97.05 | 94.00 | 95.20 | 46.78 | qfq | 612,378 | 58,258,128 | -1.84% |
| 2023-11-20 | 98.51 | 99.26 | 96.00 | 96.98 | 47.65 | qfq | 711,023 | 69,043,288 | -1.74% |
| 2023-11-17 | 98.21 | 99.33 | 97.40 | 98.70 | 48.50 | qfq | 727,084 | 71,532,549 | -1.00% |
| 2023-11-16 | 103.76 | 103.76 | 99.10 | 99.70 | 48.99 | qfq | 754,513 | 75,655,022 | -3.02% |
| 2023-11-15 | 104.60 | 104.60 | 101.10 | 102.80 | 50.51 | qfq | 690,023 | 71,019,619 | 0.21% |
| 2023-11-14 | 101.60 | 103.50 | 100.99 | 102.58 | 50.40 | qfq | 534,575 | 54,852,279 | -0.32% |
| 2023-11-13 | 102.57 | 103.75 | 100.20 | 102.91 | 50.56 | qfq | 555,979 | 56,534,893 | 0.30% |
| 2023-11-10 | 101.00 | 103.00 | 98.37 | 102.60 | 50.41 | qfq | 750,067 | 75,508,964 | 3.23% |
| 2023-11-09 | 100.86 | 101.19 | 99.01 | 99.39 | 48.83 | qfq | 606,427 | 60,654,652 | -0.22% |
| 2023-11-08 | 99.50 | 101.50 | 98.96 | 99.61 | 48.94 | qfq | 756,901 | 75,749,240 | -0.03% |
| 2023-11-07 | 102.27 | 103.99 | 99.26 | 99.64 | 48.96 | qfq | 1,131,291 | 114,570,006 | -2.14% |
| 2023-11-06 | 96.00 | 103.88 | 96.00 | 101.82 | 50.03 | qfq | 1,670,306 | 168,554,327 | 6.61% |
| 2023-11-03 | 97.16 | 97.52 | 94.29 | 95.51 | 46.93 | qfq | 1,144,140 | 109,106,978 | -1.03% |
| 2023-11-02 | 98.68 | 103.00 | 96.00 | 96.50 | 47.41 | qfq | 2,201,810 | 217,931,342 | -0.72% |
| 2023-11-01 | 90.96 | 98.83 | 90.96 | 97.20 | 47.76 | qfq | 2,749,540 | 264,558,288 | 6.93% |
| 2023-10-31 | 88.08 | 92.48 | 88.06 | 90.90 | 44.66 | qfq | 1,149,851 | 104,336,725 | 3.84% |
| 2023-10-30 | 85.66 | 88.50 | 85.00 | 87.54 | 43.01 | qfq | 338,876 | 29,463,065 | 2.04% |
| 2023-10-27 | 83.20 | 86.47 | 82.50 | 85.79 | 42.15 | qfq | 429,691 | 36,450,583 | 2.64% |
| 2023-10-26 | 83.66 | 84.97 | 81.18 | 83.58 | 41.07 | qfq | 367,138 | 30,369,805 | -1.36% |
| 2023-10-25 | 82.12 | 88.88 | 82.12 | 84.73 | 41.63 | qfq | 391,871 | 33,373,767 | 2.28% |
| 2023-10-24 | 80.50 | 82.90 | 79.11 | 82.84 | 40.70 | qfq | 179,707 | 14,690,130 | 2.31% |
| 2023-10-23 | 80.66 | 82.41 | 80.00 | 80.97 | 39.78 | qfq | 238,423 | 19,343,425 | -1.66% |
| 2023-10-20 | 83.96 | 83.96 | 81.50 | 82.34 | 40.46 | qfq | 243,646 | 20,086,480 | -1.60% |
| 2023-10-19 | 84.19 | 86.49 | 82.86 | 83.68 | 41.12 | qfq | 249,652 | 20,991,698 | -0.40% |
| 2023-10-18 | 86.55 | 87.02 | 83.58 | 84.02 | 41.28 | qfq | 305,890 | 26,039,653 | -3.78% |
| 2023-10-17 | 86.69 | 88.07 | 82.00 | 87.32 | 42.90 | qfq | 661,133 | 55,791,922 | 0.67% |
| 2023-10-16 | 88.02 | 88.29 | 86.00 | 86.74 | 42.62 | qfq | 331,278 | 28,838,268 | -1.71% |
| 2023-10-13 | 90.10 | 90.70 | 87.53 | 88.25 | 43.36 | qfq | 238,173 | 21,098,660 | -2.05% |
| 2023-10-12 | 90.15 | 91.18 | 90.00 | 90.10 | 44.27 | qfq | 121,933 | 11,022,838 | -1.22% |
| 2023-10-11 | 90.15 | 92.48 | 89.77 | 91.21 | 44.82 | qfq | 161,176 | 14,679,933 | 0.51% |
| 2023-10-10 | 90.02 | 91.30 | 89.52 | 90.75 | 44.59 | qfq | 132,794 | 12,032,087 | -0.17% |
| 2023-10-09 | 91.32 | 91.98 | 89.20 | 90.90 | 44.66 | qfq | 479,677 | 43,464,892 | -0.93% |
| 2023-09-28 | 92.95 | 92.95 | 89.01 | 91.75 | 45.08 | qfq | 649,584 | 58,775,631 | -1.13% |
| 2023-09-27 | 91.00 | 93.99 | 87.45 | 92.80 | 45.60 | qfq | 1,335,417 | 120,430,330 | 0.87% |
| 2023-09-26 | 93.88 | 94.98 | 90.88 | 92.00 | 45.20 | qfq | 559,309 | 51,668,653 | -1.67% |
| 2023-09-25 | 92.77 | 94.45 | 92.01 | 93.56 | 45.97 | qfq | 245,984 | 23,041,178 | 0.73% |
| 2023-09-22 | 90.52 | 93.00 | 89.64 | 92.88 | 45.64 | qfq | 278,710 | 25,609,557 | 2.19% |
| 2023-09-21 | 91.36 | 93.28 | 90.28 | 90.89 | 44.66 | qfq | 270,085 | 24,675,093 | -0.32% |
| 2023-09-20 | 92.02 | 92.39 | 90.58 | 91.18 | 44.80 | qfq | 262,035 | 23,931,205 | -1.44% |
| 2023-09-19 | 94.55 | 94.55 | 91.89 | 92.51 | 45.45 | qfq | 225,275 | 20,842,661 | -2.11% |
| 2023-09-18 | 95.72 | 95.95 | 92.50 | 94.50 | 46.43 | qfq | 628,644 | 59,080,503 | -1.33% |
| 2023-09-15 | 96.72 | 97.96 | 95.00 | 95.77 | 47.06 | qfq | 313,989 | 30,215,641 | -0.95% |
| 2023-09-14 | 97.29 | 97.50 | 94.83 | 96.69 | 47.51 | qfq | 407,973 | 39,264,604 | -0.83% |
| 2023-09-13 | 97.87 | 98.60 | 94.60 | 97.50 | 47.91 | qfq | 459,720 | 44,214,915 | 0.00% |
| 2023-09-12 | 99.21 | 99.67 | 96.68 | 97.50 | 47.91 | qfq | 417,284 | 40,846,314 | -1.02% |
| 2023-09-11 | 95.80 | 99.38 | 94.00 | 98.50 | 48.40 | qfq | 767,572 | 75,088,365 | 3.18% |
| 2023-09-08 | 93.11 | 96.00 | 93.11 | 95.46 | 46.90 | qfq | 285,744 | 27,223,200 | 2.26% |
| 2023-09-07 | 94.43 | 94.91 | 92.18 | 93.35 | 45.87 | qfq | 237,703 | 22,157,674 | -1.53% |
| 2023-09-06 | 93.99 | 95.39 | 93.04 | 94.80 | 46.58 | qfq | 258,045 | 24,340,399 | -0.70% |
| 2023-09-05 | 97.00 | 97.00 | 94.00 | 95.47 | 46.91 | qfq | 477,622 | 45,564,246 | -2.13% |
| 2023-09-04 | 92.00 | 97.75 | 91.85 | 97.55 | 47.93 | qfq | 1,362,600 | 130,070,711 | 8.36% |
| 2023-09-01 | 85.71 | 91.20 | 84.70 | 90.02 | 44.23 | qfq | 606,220 | 53,869,207 | 5.03% |
| 2023-08-31 | 91.03 | 91.37 | 85.12 | 85.71 | 42.11 | qfq | 643,065 | 56,030,713 | -5.81% |
| 2023-08-30 | 88.23 | 91.88 | 87.82 | 91.00 | 44.71 | qfq | 281,744 | 25,486,281 | 2.66% |
| 2023-08-29 | 85.18 | 91.18 | 83.02 | 88.64 | 43.55 | qfq | 473,448 | 41,386,846 | 3.55% |
| 2023-08-28 | 90.98 | 90.98 | 85.60 | 85.60 | 42.06 | qfq | 471,530 | 41,001,409 | -0.31% |
| 2023-08-25 | 88.50 | 88.78 | 84.01 | 85.87 | 42.19 | qfq | 592,204 | 50,780,129 | -3.84% |
| 2023-08-24 | 88.39 | 90.33 | 86.43 | 89.30 | 43.88 | qfq | 530,090 | 46,894,961 | 1.59% |
| 2023-08-23 | 87.28 | 88.16 | 84.76 | 87.90 | 43.19 | qfq | 390,837 | 34,021,518 | 0.00% |
| 2023-08-22 | 89.38 | 90.09 | 85.60 | 87.90 | 43.19 | qfq | 514,548 | 44,979,341 | -1.59% |
| 2023-08-21 | 90.18 | 91.35 | 87.90 | 89.32 | 43.89 | qfq | 444,389 | 39,815,832 | -2.04% |
| 2023-08-18 | 93.20 | 93.20 | 89.88 | 91.18 | 44.80 | qfq | 552,875 | 50,305,910 | -1.76% |
| 2023-08-17 | 94.97 | 94.97 | 92.67 | 92.81 | 45.60 | qfq | 272,700 | 25,533,736 | -1.27% |
| 2023-08-16 | 93.02 | 95.65 | 93.02 | 94.00 | 46.19 | qfq | 356,756 | 33,703,334 | -0.15% |
| 2023-08-15 | 96.70 | 96.70 | 93.13 | 94.14 | 46.25 | qfq | 523,997 | 49,489,085 | -2.65% |
| 2023-08-14 | 94.43 | 97.60 | 92.66 | 96.70 | 47.51 | qfq | 565,197 | 53,654,169 | 2.57% |
| 2023-08-11 | 93.00 | 96.78 | 90.88 | 94.28 | 46.32 | qfq | 913,515 | 86,544,677 | 2.30% |
| 2023-08-10 | 91.06 | 92.16 | 89.88 | 92.16 | 45.28 | qfq | 185,821 | 16,972,966 | 2.23% |
| 2023-08-09 | 91.00 | 91.57 | 89.39 | 90.15 | 44.29 | qfq | 338,754 | 30,556,863 | -1.31% |
| 2023-08-08 | 94.26 | 94.26 | 90.15 | 91.35 | 44.88 | qfq | 482,923 | 43,988,275 | -1.84% |
| 2023-08-07 | 93.10 | 94.78 | 92.01 | 93.06 | 45.72 | qfq | 343,279 | 32,082,192 | 0.44% |
| 2023-08-04 | 95.50 | 96.36 | 92.14 | 92.65 | 45.52 | qfq | 500,572 | 46,670,990 | -2.15% |
| 2023-08-03 | 96.95 | 97.79 | 93.99 | 94.69 | 46.53 | qfq | 537,619 | 51,088,440 | -2.33% |
| 2023-08-02 | 94.80 | 98.36 | 94.17 | 96.95 | 47.64 | qfq | 544,061 | 52,827,784 | 2.04% |
| 2023-08-01 | 96.99 | 96.99 | 93.18 | 95.01 | 46.68 | qfq | 461,056 | 43,875,832 | 0.01% |
| 2023-07-31 | 93.34 | 98.00 | 92.03 | 95.00 | 46.68 | qfq | 812,558 | 78,132,442 | 3.54% |
| 2023-07-28 | 89.00 | 92.99 | 88.01 | 91.75 | 45.08 | qfq | 494,116 | 45,346,023 | 3.23% |
| 2023-07-27 | 90.51 | 91.60 | 88.54 | 88.88 | 43.67 | qfq | 254,079 | 22,790,246 | -1.80% |
| 2023-07-26 | 93.72 | 93.73 | 90.12 | 90.51 | 44.47 | qfq | 462,228 | 42,252,530 | -2.68% |
| 2023-07-25 | 90.06 | 95.35 | 90.00 | 93.00 | 45.69 | qfq | 1,079,030 | 99,771,603 | 7.90% |
| 2023-07-24 | 89.27 | 89.27 | 85.70 | 86.19 | 42.35 | qfq | 196,980 | 17,019,974 | -2.02% |
| 2023-07-21 | 89.33 | 89.33 | 87.12 | 87.97 | 43.22 | qfq | 346,694 | 30,510,022 | -0.80% |
| 2023-07-20 | 87.68 | 91.55 | 86.65 | 88.68 | 43.57 | qfq | 530,607 | 47,638,319 | 1.14% |
| 2023-07-19 | 88.26 | 88.26 | 85.01 | 87.68 | 43.08 | qfq | 651,243 | 56,609,931 | 0.07% |
| 2023-07-18 | 90.47 | 91.48 | 87.11 | 87.62 | 43.05 | qfq | 772,957 | 68,288,514 | -3.93% |
| 2023-07-17 | 92.08 | 93.99 | 90.29 | 91.20 | 44.81 | qfq | 720,234 | 65,944,177 | -3.04% |