RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
派能科技688063.SH
最近收盘价41.702026-07-17
最近交易日2026-07-17
成交量（股）7,603,492
成交额（元）325,567,488
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 2026-05-27 | cash_dividend | 0.124 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-28 | 2025-06-05 | cash_dividend | 0.45 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-15 | 2024-06-21 | cash_dividend | 1.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-15 | 2024-06-21 | bonus_share | — | — | 0.4 | — | 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 | 44.15 | 44.50 | 41.57 | 41.70 | 41.70 | qfq | 7,603,492 | 325,567,488 | -5.57% |
| 2026-07-16 | 45.08 | 45.38 | 43.96 | 44.16 | 44.16 | qfq | 4,472,286 | 199,498,684 | -2.60% |
| 2026-07-15 | 45.66 | 46.73 | 45.02 | 45.34 | 45.34 | qfq | 5,119,980 | 234,059,311 | -0.44% |
| 2026-07-14 | 45.35 | 45.88 | 43.99 | 45.54 | 45.54 | qfq | 5,421,387 | 243,422,291 | 1.43% |
| 2026-07-13 | 47.07 | 47.50 | 44.55 | 44.90 | 44.90 | qfq | 6,221,908 | 283,179,530 | -4.91% |
| 2026-07-10 | 47.50 | 48.42 | 46.81 | 47.22 | 47.22 | qfq | 6,358,860 | 303,269,489 | 0.25% |
| 2026-07-09 | 46.51 | 47.58 | 45.09 | 47.10 | 47.10 | qfq | 6,415,702 | 298,261,862 | 0.11% |
| 2026-07-08 | 49.44 | 49.44 | 47.00 | 47.05 | 47.05 | qfq | 6,551,001 | 312,887,647 | -4.08% |
| 2026-07-07 | 50.78 | 50.93 | 48.86 | 49.05 | 49.05 | qfq | 5,838,263 | 289,800,923 | -2.45% |
| 2026-07-06 | 50.06 | 52.19 | 50.00 | 50.28 | 50.28 | qfq | 7,145,508 | 364,769,637 | 0.22% |
| 2026-07-03 | 52.79 | 52.80 | 50.16 | 50.17 | 50.17 | qfq | 6,437,815 | 327,600,360 | -3.20% |
| 2026-07-02 | 52.50 | 53.36 | 51.26 | 51.83 | 51.83 | qfq | 6,335,667 | 332,461,854 | -2.02% |
| 2026-07-01 | 53.28 | 54.09 | 51.40 | 52.90 | 52.90 | qfq | 8,673,302 | 457,069,798 | -0.69% |
| 2026-06-30 | 51.39 | 53.80 | 50.98 | 53.27 | 53.27 | qfq | 6,711,418 | 354,519,820 | 3.52% |
| 2026-06-29 | 51.01 | 51.96 | 49.65 | 51.46 | 51.46 | qfq | 9,956,854 | 507,203,184 | -1.44% |
| 2026-06-26 | 55.74 | 57.00 | 52.20 | 52.21 | 52.21 | qfq | 10,102,190 | 545,300,028 | -6.63% |
| 2026-06-25 | 56.61 | 57.28 | 55.51 | 55.92 | 55.92 | qfq | 7,647,496 | 429,213,047 | -1.65% |
| 2026-06-24 | 58.59 | 58.60 | 56.10 | 56.86 | 56.86 | qfq | 7,684,056 | 437,894,098 | -1.25% |
| 2026-06-23 | 59.50 | 59.97 | 57.17 | 57.58 | 57.58 | qfq | 7,909,056 | 460,588,507 | -4.00% |
| 2026-06-22 | 59.20 | 60.08 | 57.40 | 59.98 | 59.98 | qfq | 10,403,762 | 613,760,996 | 1.23% |
| 2026-06-18 | 58.00 | 59.78 | 57.65 | 59.25 | 59.25 | qfq | 8,774,253 | 517,796,912 | 1.33% |
| 2026-06-17 | 58.31 | 59.50 | 58.01 | 58.47 | 58.47 | qfq | 8,365,587 | 490,302,244 | -0.60% |
| 2026-06-16 | 57.98 | 59.31 | 56.19 | 58.82 | 58.82 | qfq | 12,891,189 | 746,739,702 | 3.89% |
| 2026-06-15 | 55.55 | 56.65 | 55.35 | 56.62 | 56.62 | qfq | 8,675,385 | 485,721,208 | 3.00% |
| 2026-06-12 | 54.02 | 56.22 | 53.92 | 54.97 | 54.97 | qfq | 8,891,939 | 489,474,637 | 2.75% |
| 2026-06-11 | 54.98 | 54.99 | 53.11 | 53.50 | 53.50 | qfq | 6,045,482 | 325,211,589 | -2.71% |
| 2026-06-10 | 55.82 | 56.16 | 53.81 | 54.99 | 54.99 | qfq | 7,632,086 | 417,941,056 | -2.60% |
| 2026-06-09 | 56.41 | 56.72 | 54.72 | 56.46 | 56.46 | qfq | 7,580,110 | 421,882,798 | 1.91% |
| 2026-06-08 | 57.75 | 58.71 | 54.69 | 55.40 | 55.40 | qfq | 9,376,343 | 529,292,549 | -5.81% |
| 2026-06-05 | 59.55 | 60.40 | 57.00 | 58.82 | 58.82 | qfq | 9,816,173 | 576,946,448 | -0.91% |
| 2026-06-04 | 61.40 | 61.40 | 59.10 | 59.36 | 59.36 | qfq | 9,033,909 | 541,456,442 | -3.95% |
| 2026-06-03 | 63.25 | 63.42 | 61.16 | 61.80 | 61.80 | qfq | 8,699,616 | 541,900,714 | -2.65% |
| 2026-06-02 | 66.41 | 66.80 | 62.52 | 63.48 | 63.48 | qfq | 10,409,532 | 663,147,494 | -4.14% |
| 2026-06-01 | 66.66 | 69.80 | 66.00 | 66.22 | 66.22 | qfq | 10,922,774 | 740,938,466 | -0.42% |
| 2026-05-29 | 72.60 | 73.00 | 65.70 | 66.50 | 66.50 | qfq | 15,605,782 | 1,064,220,877 | -8.39% |
| 2026-05-28 | 72.55 | 73.50 | 70.50 | 72.59 | 72.59 | qfq | 9,863,789 | 710,436,016 | 0.32% |
| 2026-05-27 | 72.50 | 76.90 | 71.86 | 72.36 | 72.36 | qfq | 13,167,918 | 979,210,353 | -0.51% |
| 2026-05-26 | 73.80 | 75.83 | 70.50 | 72.73 | 72.61 | qfq | 13,542,515 | 987,509,858 | -2.38% |
| 2026-05-25 | 76.08 | 77.49 | 74.03 | 74.50 | 74.38 | qfq | 12,081,524 | 908,514,453 | -2.99% |
| 2026-05-22 | 74.18 | 77.95 | 73.41 | 76.80 | 76.67 | qfq | 16,734,311 | 1,272,648,013 | 3.53% |
| 2026-05-21 | 82.03 | 83.83 | 73.02 | 74.18 | 74.06 | qfq | 25,082,577 | 1,970,885,204 | -10.33% |
| 2026-05-20 | 79.50 | 84.50 | 78.40 | 82.73 | 82.59 | qfq | 17,187,711 | 1,411,736,705 | 3.75% |
| 2026-05-19 | 79.96 | 82.80 | 78.71 | 79.74 | 79.61 | qfq | 11,932,654 | 955,825,344 | -0.55% |
| 2026-05-18 | 74.05 | 80.48 | 73.94 | 80.18 | 80.05 | qfq | 18,767,147 | 1,474,801,943 | 7.54% |
| 2026-05-15 | 74.00 | 76.63 | 71.55 | 74.56 | 74.44 | qfq | 13,163,230 | 971,606,851 | 0.76% |
| 2026-05-14 | 77.95 | 78.95 | 74.00 | 74.00 | 73.88 | qfq | 12,306,886 | 934,249,822 | -4.81% |
| 2026-05-13 | 77.49 | 78.91 | 76.62 | 77.74 | 77.61 | qfq | 7,956,973 | 618,098,307 | 0.00% |
| 2026-05-12 | 78.99 | 79.76 | 77.02 | 77.74 | 77.61 | qfq | 8,645,935 | 674,847,727 | -1.84% |
| 2026-05-11 | 77.84 | 80.21 | 76.56 | 79.20 | 79.07 | qfq | 12,460,446 | 979,999,917 | 1.75% |
| 2026-05-08 | 78.71 | 81.54 | 77.65 | 77.84 | 77.71 | qfq | 14,325,814 | 1,137,195,594 | -1.78% |
| 2026-05-07 | 80.27 | 80.49 | 78.46 | 79.25 | 79.12 | qfq | 10,958,976 | 869,430,877 | -1.55% |
| 2026-05-06 | 77.06 | 80.69 | 76.26 | 80.50 | 80.37 | qfq | 14,676,050 | 1,165,464,816 | 4.65% |
| 2026-04-30 | 77.51 | 77.70 | 75.51 | 76.92 | 76.79 | qfq | 11,586,465 | 887,872,958 | -1.46% |
| 2026-04-29 | 72.15 | 78.77 | 71.05 | 78.06 | 77.93 | qfq | 16,388,759 | 1,245,184,421 | 8.21% |
| 2026-04-28 | 72.38 | 72.98 | 70.64 | 72.14 | 72.02 | qfq | 7,987,454 | 572,647,282 | -0.85% |
| 2026-04-27 | 75.30 | 75.62 | 72.69 | 72.76 | 72.64 | qfq | 12,131,625 | 890,347,090 | -3.58% |
| 2026-04-24 | 74.70 | 76.27 | 73.37 | 75.46 | 75.33 | qfq | 10,983,084 | 825,366,634 | 0.60% |
| 2026-04-23 | 77.00 | 77.00 | 73.81 | 75.01 | 74.89 | qfq | 17,756,446 | 1,336,232,680 | -5.31% |
| 2026-04-22 | 78.13 | 81.35 | 77.85 | 79.22 | 79.09 | qfq | 12,996,309 | 1,030,147,370 | 1.08% |
| 2026-04-21 | 76.19 | 79.73 | 75.20 | 78.37 | 78.24 | qfq | 12,458,328 | 966,730,028 | 3.04% |
| 2026-04-20 | 77.20 | 77.80 | 75.62 | 76.06 | 75.93 | qfq | 10,236,514 | 781,311,895 | -1.88% |
| 2026-04-17 | 74.50 | 77.95 | 74.37 | 77.52 | 77.39 | qfq | 11,688,680 | 892,126,696 | 2.95% |
| 2026-04-16 | 74.00 | 76.06 | 72.71 | 75.30 | 75.17 | qfq | 11,916,482 | 890,767,185 | 3.09% |
| 2026-04-15 | 76.40 | 77.16 | 72.81 | 73.04 | 72.92 | qfq | 14,320,829 | 1,066,567,835 | -4.40% |
| 2026-04-14 | 73.02 | 76.45 | 71.69 | 76.40 | 76.27 | qfq | 13,695,626 | 1,015,871,691 | 5.42% |
| 2026-04-13 | 71.00 | 73.92 | 70.71 | 72.47 | 72.35 | qfq | 11,817,277 | 860,970,102 | 1.47% |
| 2026-04-10 | 69.58 | 73.98 | 69.52 | 71.42 | 71.30 | qfq | 14,117,422 | 1,017,088,841 | 3.52% |
| 2026-04-09 | 68.00 | 69.62 | 67.31 | 68.99 | 68.88 | qfq | 9,012,600 | 619,319,168 | -0.17% |
| 2026-04-08 | 69.00 | 69.80 | 68.53 | 69.11 | 69.00 | qfq | 11,791,781 | 814,473,370 | 1.83% |
| 2026-04-07 | 66.91 | 69.24 | 66.16 | 67.87 | 67.76 | qfq | 8,340,027 | 564,147,477 | 2.37% |
| 2026-04-03 | 69.92 | 69.97 | 66.11 | 66.30 | 66.19 | qfq | 9,145,204 | 614,012,749 | -3.65% |
| 2026-04-02 | 71.52 | 71.99 | 68.29 | 68.81 | 68.70 | qfq | 12,874,625 | 899,041,623 | -5.02% |
| 2026-04-01 | 74.65 | 75.68 | 72.17 | 72.45 | 72.33 | qfq | 13,579,919 | 995,644,535 | -2.58% |
| 2026-03-31 | 78.33 | 78.95 | 74.13 | 74.37 | 74.25 | qfq | 13,872,659 | 1,056,988,616 | -5.14% |
| 2026-03-30 | 80.00 | 82.54 | 76.31 | 78.40 | 78.27 | qfq | 13,878,689 | 1,093,134,293 | -1.26% |
| 2026-03-27 | 79.00 | 81.19 | 77.20 | 79.40 | 79.27 | qfq | 15,156,160 | 1,199,695,764 | -1.64% |
| 2026-03-26 | 81.00 | 83.90 | 78.68 | 80.72 | 80.59 | qfq | 15,119,993 | 1,229,714,213 | -1.66% |
| 2026-03-25 | 80.51 | 83.50 | 79.20 | 82.08 | 81.94 | qfq | 18,136,697 | 1,486,245,144 | 1.08% |
| 2026-03-24 | 83.13 | 83.50 | 77.51 | 81.20 | 81.06 | qfq | 16,828,870 | 1,350,458,602 | -0.78% |
| 2026-03-23 | 82.99 | 86.20 | 80.98 | 81.84 | 81.70 | qfq | 22,065,955 | 1,831,364,956 | -1.98% |
| 2026-03-20 | 76.09 | 88.50 | 76.00 | 83.49 | 83.35 | qfq | 31,052,579 | 2,558,982,854 | 8.47% |
| 2026-03-19 | 74.72 | 78.48 | 74.03 | 76.97 | 76.84 | qfq | 21,174,241 | 1,623,882,598 | 4.58% |
| 2026-03-18 | 73.19 | 74.70 | 72.00 | 73.60 | 73.48 | qfq | 11,079,930 | 810,136,343 | 0.74% |
| 2026-03-17 | 75.63 | 76.99 | 72.85 | 73.06 | 72.94 | qfq | 14,275,572 | 1,065,737,202 | -4.93% |
| 2026-03-16 | 78.28 | 79.99 | 76.01 | 76.85 | 76.72 | qfq | 16,154,652 | 1,253,969,783 | -2.10% |
| 2026-03-13 | 80.93 | 83.99 | 77.63 | 78.50 | 78.37 | qfq | 23,451,012 | 1,871,830,599 | -2.46% |
| 2026-03-12 | 73.98 | 81.68 | 73.28 | 80.48 | 80.35 | qfq | 28,972,656 | 2,232,707,878 | 10.29% |
| 2026-03-11 | 69.20 | 75.00 | 68.03 | 72.97 | 72.85 | qfq | 20,184,859 | 1,460,156,032 | 4.63% |
| 2026-03-10 | 68.98 | 70.32 | 67.30 | 69.74 | 69.62 | qfq | 13,020,611 | 899,538,465 | -1.62% |
| 2026-03-09 | 68.60 | 71.76 | 67.57 | 70.89 | 70.77 | qfq | 18,425,078 | 1,288,076,530 | 5.24% |
| 2026-03-06 | 67.68 | 69.08 | 65.91 | 67.36 | 67.25 | qfq | 8,246,523 | 556,143,573 | -0.53% |
| 2026-03-05 | 70.40 | 71.22 | 66.90 | 67.72 | 67.61 | qfq | 10,900,385 | 740,081,731 | -2.35% |
| 2026-03-04 | 70.80 | 72.40 | 69.07 | 69.35 | 69.23 | qfq | 13,747,857 | 968,400,474 | -0.45% |
| 2026-03-03 | 68.87 | 75.60 | 68.80 | 69.66 | 69.54 | qfq | 23,217,950 | 1,667,050,508 | 5.69% |
| 2026-03-02 | 63.91 | 67.57 | 63.81 | 65.91 | 65.80 | qfq | 11,242,638 | 745,181,652 | 1.78% |
| 2026-02-27 | 63.21 | 64.99 | 63.00 | 64.76 | 64.65 | qfq | 5,809,345 | 372,740,041 | 2.24% |
| 2026-02-26 | 64.03 | 64.29 | 62.85 | 63.34 | 63.23 | qfq | 4,902,390 | 310,534,235 | -1.00% |
| 2026-02-25 | 62.25 | 64.86 | 62.11 | 63.98 | 63.87 | qfq | 7,232,521 | 461,956,930 | 3.06% |
| 2026-02-24 | 61.83 | 62.92 | 61.16 | 62.08 | 61.98 | qfq | 4,277,585 | 266,280,406 | 1.75% |
| 2026-02-13 | 62.00 | 62.42 | 61.01 | 61.01 | 60.91 | qfq | 3,578,056 | 221,118,425 | -1.91% |
| 2026-02-12 | 61.88 | 62.48 | 61.50 | 62.20 | 62.10 | qfq | 3,385,428 | 210,427,193 | 0.83% |
| 2026-02-11 | 61.68 | 62.49 | 61.50 | 61.69 | 61.59 | qfq | 2,642,095 | 163,557,156 | -0.08% |
| 2026-02-10 | 62.50 | 63.00 | 61.68 | 61.74 | 61.64 | qfq | 3,637,062 | 225,746,271 | -1.58% |
| 2026-02-09 | 62.30 | 63.36 | 61.99 | 62.73 | 62.63 | qfq | 5,646,090 | 354,611,523 | 2.17% |
| 2026-02-06 | 60.00 | 62.67 | 59.51 | 61.40 | 61.30 | qfq | 5,759,851 | 353,241,774 | 1.29% |
| 2026-02-05 | 63.77 | 63.77 | 60.40 | 60.62 | 60.52 | qfq | 7,726,218 | 474,569,826 | -5.77% |
| 2026-02-04 | 62.56 | 64.55 | 60.72 | 64.33 | 64.22 | qfq | 8,930,008 | 560,244,418 | 4.36% |
| 2026-02-03 | 59.53 | 61.68 | 59.40 | 61.64 | 61.54 | qfq | 6,200,732 | 376,012,936 | 4.95% |
| 2026-02-02 | 60.92 | 61.85 | 58.03 | 58.73 | 58.63 | qfq | 6,339,506 | 380,217,092 | -3.26% |
| 2026-01-30 | 61.50 | 61.93 | 58.27 | 60.71 | 60.61 | qfq | 8,152,418 | 489,127,642 | -1.54% |
| 2026-01-29 | 63.68 | 64.12 | 61.51 | 61.66 | 61.56 | qfq | 7,518,798 | 470,878,506 | -3.02% |
| 2026-01-28 | 65.00 | 65.30 | 63.18 | 63.58 | 63.47 | qfq | 7,217,005 | 460,906,159 | -2.72% |
| 2026-01-27 | 65.96 | 66.49 | 61.84 | 65.36 | 65.25 | qfq | 13,304,402 | 850,773,645 | -1.19% |
| 2026-01-26 | 66.50 | 68.88 | 65.24 | 66.15 | 66.04 | qfq | 16,223,103 | 1,081,382,479 | 2.77% |
| 2026-01-23 | 62.08 | 64.63 | 62.00 | 64.37 | 64.26 | qfq | 10,399,674 | 664,777,181 | 4.14% |
| 2026-01-22 | 61.24 | 62.56 | 60.99 | 61.81 | 61.71 | qfq | 5,404,216 | 333,887,566 | 0.96% |
| 2026-01-21 | 60.00 | 62.08 | 59.99 | 61.22 | 61.12 | qfq | 5,451,469 | 334,149,739 | 1.31% |
| 2026-01-20 | 62.68 | 62.89 | 60.01 | 60.43 | 60.33 | qfq | 6,292,948 | 383,102,503 | -3.17% |
| 2026-01-19 | 62.32 | 63.30 | 61.75 | 62.41 | 62.31 | qfq | 5,986,032 | 374,561,390 | -0.22% |
| 2026-01-16 | 62.57 | 63.38 | 61.60 | 62.55 | 62.45 | qfq | 6,202,841 | 387,267,196 | 0.95% |
| 2026-01-15 | 60.98 | 62.46 | 60.98 | 61.96 | 61.86 | qfq | 6,147,880 | 380,637,496 | 1.08% |
| 2026-01-14 | 61.69 | 63.99 | 60.41 | 61.30 | 61.20 | qfq | 11,413,018 | 709,879,421 | -0.45% |
| 2026-01-13 | 61.90 | 62.62 | 60.71 | 61.58 | 61.48 | qfq | 8,407,496 | 518,657,618 | -0.60% |
| 2026-01-12 | 60.45 | 62.00 | 59.28 | 61.95 | 61.85 | qfq | 10,205,081 | 621,261,803 | 1.47% |
| 2026-01-09 | 60.90 | 61.82 | 60.44 | 61.05 | 60.95 | qfq | 6,166,451 | 376,709,902 | -0.21% |
| 2026-01-08 | 60.45 | 62.31 | 60.01 | 61.18 | 61.08 | qfq | 6,464,948 | 396,429,916 | 0.81% |
| 2026-01-07 | 60.21 | 61.50 | 59.76 | 60.69 | 60.59 | qfq | 6,662,549 | 403,591,714 | 0.85% |
| 2026-01-06 | 59.26 | 60.80 | 59.06 | 60.18 | 60.08 | qfq | 5,989,552 | 360,236,975 | 2.07% |
| 2026-01-05 | 57.08 | 59.15 | 57.08 | 58.96 | 58.86 | qfq | 5,394,254 | 314,493,752 | 3.77% |
| 2025-12-31 | 58.61 | 58.61 | 56.82 | 56.82 | 56.73 | qfq | 4,567,098 | 262,523,857 | -3.05% |
| 2025-12-30 | 58.58 | 59.13 | 58.00 | 58.61 | 58.51 | qfq | 4,255,736 | 248,956,951 | -1.10% |
| 2025-12-29 | 59.40 | 60.28 | 58.56 | 59.26 | 59.16 | qfq | 5,526,355 | 328,730,233 | -0.24% |
| 2025-12-26 | 58.39 | 60.60 | 58.39 | 59.40 | 59.30 | qfq | 6,694,876 | 399,395,206 | 1.73% |
| 2025-12-25 | 58.09 | 58.80 | 57.74 | 58.39 | 58.29 | qfq | 3,509,165 | 204,482,635 | 0.29% |
| 2025-12-24 | 56.96 | 58.50 | 56.65 | 58.22 | 58.12 | qfq | 4,997,380 | 289,800,571 | 1.91% |
| 2025-12-23 | 56.01 | 58.16 | 56.01 | 57.13 | 57.03 | qfq | 5,224,683 | 299,220,657 | 1.82% |
| 2025-12-22 | 55.80 | 56.68 | 55.80 | 56.11 | 56.02 | qfq | 3,209,307 | 180,845,638 | 0.32% |
| 2025-12-19 | 56.00 | 56.55 | 55.77 | 55.93 | 55.84 | qfq | 3,413,631 | 191,303,686 | 0.20% |
| 2025-12-18 | 56.08 | 56.76 | 55.82 | 55.82 | 55.73 | qfq | 3,249,010 | 182,446,353 | -1.06% |
| 2025-12-17 | 55.51 | 56.66 | 55.51 | 56.42 | 56.33 | qfq | 4,279,049 | 240,074,149 | 1.64% |
| 2025-12-16 | 56.52 | 56.90 | 54.93 | 55.51 | 55.42 | qfq | 3,612,926 | 200,834,110 | -2.37% |
| 2025-12-15 | 57.17 | 58.35 | 56.56 | 56.86 | 56.77 | qfq | 4,449,698 | 255,632,012 | -0.77% |
| 2025-12-12 | 57.26 | 57.82 | 56.20 | 57.30 | 57.20 | qfq | 5,283,035 | 300,788,902 | 0.16% |
| 2025-12-11 | 58.18 | 58.68 | 57.18 | 57.21 | 57.11 | qfq | 3,118,634 | 180,522,894 | -1.36% |
| 2025-12-10 | 58.71 | 58.84 | 57.13 | 58.00 | 57.90 | qfq | 3,516,034 | 203,037,088 | -1.18% |
| 2025-12-09 | 58.99 | 59.71 | 58.45 | 58.69 | 58.59 | qfq | 3,900,982 | 229,671,652 | -1.18% |
| 2025-12-08 | 56.68 | 60.25 | 56.53 | 59.39 | 59.29 | qfq | 7,816,627 | 459,688,552 | 5.10% |
| 2025-12-05 | 55.60 | 56.89 | 54.88 | 56.51 | 56.42 | qfq | 4,279,991 | 240,335,880 | 2.19% |
| 2025-12-04 | 55.08 | 55.88 | 54.62 | 55.30 | 55.21 | qfq | 3,457,645 | 190,756,823 | 0.29% |
| 2025-12-03 | 56.20 | 57.14 | 54.70 | 55.14 | 55.05 | qfq | 8,770,179 | 489,129,315 | -4.60% |
| 2025-12-02 | 58.84 | 58.84 | 57.75 | 57.80 | 57.70 | qfq | 4,002,132 | 232,620,834 | -2.08% |
| 2025-12-01 | 59.00 | 60.25 | 58.88 | 59.03 | 58.93 | qfq | 4,385,927 | 260,693,781 | -0.05% |
| 2025-11-28 | 58.25 | 59.80 | 58.02 | 59.06 | 58.96 | qfq | 4,324,516 | 255,506,479 | 0.89% |
| 2025-11-27 | 57.80 | 60.18 | 57.75 | 58.54 | 58.44 | qfq | 6,225,622 | 367,991,550 | 1.60% |
| 2025-11-26 | 57.98 | 58.97 | 57.58 | 57.62 | 57.52 | qfq | 4,919,284 | 286,359,891 | -0.40% |
| 2025-11-25 | 57.83 | 59.35 | 57.83 | 57.85 | 57.75 | qfq | 5,335,611 | 312,144,531 | 0.61% |
| 2025-11-24 | 57.57 | 58.00 | 56.11 | 57.50 | 57.40 | qfq | 5,903,981 | 336,425,077 | 0.88% |
| 2025-11-21 | 60.00 | 60.00 | 56.89 | 57.00 | 56.91 | qfq | 10,864,895 | 633,061,314 | -7.65% |
| 2025-11-20 | 64.50 | 64.77 | 61.70 | 61.72 | 61.62 | qfq | 7,840,849 | 493,043,715 | -3.58% |
| 2025-11-19 | 66.13 | 67.37 | 63.06 | 64.01 | 63.90 | qfq | 10,208,882 | 659,676,905 | -3.63% |
| 2025-11-18 | 70.08 | 70.50 | 65.88 | 66.42 | 66.31 | qfq | 12,632,260 | 848,413,518 | -5.21% |
| 2025-11-17 | 68.41 | 70.65 | 67.00 | 70.07 | 69.95 | qfq | 12,708,873 | 880,284,730 | 1.74% |
| 2025-11-14 | 67.50 | 71.44 | 67.35 | 68.87 | 68.76 | qfq | 14,635,646 | 1,019,003,260 | 0.44% |
| 2025-11-13 | 65.22 | 69.88 | 65.00 | 68.57 | 68.46 | qfq | 15,981,287 | 1,091,075,721 | 5.12% |
| 2025-11-12 | 68.06 | 68.59 | 64.55 | 65.23 | 65.12 | qfq | 13,684,212 | 900,535,846 | -5.93% |
| 2025-11-11 | 67.40 | 70.80 | 67.40 | 69.34 | 69.22 | qfq | 15,272,615 | 1,061,047,200 | 2.29% |
| 2025-11-10 | 70.44 | 70.70 | 66.80 | 67.79 | 67.68 | qfq | 13,631,078 | 932,455,220 | -1.61% |
| 2025-11-07 | 68.50 | 70.50 | 67.06 | 68.90 | 68.79 | qfq | 14,482,169 | 999,143,599 | 0.04% |
| 2025-11-06 | 68.09 | 69.89 | 67.85 | 68.87 | 68.76 | qfq | 11,852,585 | 815,460,447 | 1.15% |
| 2025-11-05 | 63.45 | 69.39 | 62.50 | 68.09 | 67.98 | qfq | 18,301,683 | 1,218,810,013 | 5.73% |
| 2025-11-04 | 64.80 | 66.40 | 64.00 | 64.40 | 64.29 | qfq | 7,190,936 | 465,717,847 | -2.04% |
| 2025-11-03 | 66.99 | 66.99 | 62.94 | 65.74 | 65.63 | qfq | 11,805,031 | 764,076,575 | -0.92% |
| 2025-10-31 | 67.01 | 69.50 | 66.06 | 66.35 | 66.24 | qfq | 14,501,963 | 982,047,095 | -0.85% |
| 2025-10-30 | 65.17 | 69.66 | 65.13 | 66.92 | 66.81 | qfq | 18,408,827 | 1,245,468,188 | 2.76% |
| 2025-10-29 | 62.46 | 65.99 | 62.22 | 65.12 | 65.01 | qfq | 11,551,382 | 744,097,945 | 3.89% |
| 2025-10-28 | 63.27 | 63.75 | 61.58 | 62.68 | 62.58 | qfq | 8,930,809 | 559,778,007 | -0.74% |
| 2025-10-27 | 66.55 | 66.60 | 62.28 | 63.15 | 63.04 | qfq | 13,252,283 | 848,208,569 | -2.94% |
| 2025-10-24 | 63.89 | 65.33 | 63.35 | 65.06 | 64.95 | qfq | 9,805,786 | 631,669,219 | 2.17% |
| 2025-10-23 | 63.50 | 64.00 | 61.08 | 63.68 | 63.57 | qfq | 7,814,659 | 486,731,991 | -0.34% |
| 2025-10-22 | 64.45 | 64.48 | 62.80 | 63.90 | 63.79 | qfq | 5,105,197 | 324,586,319 | -1.18% |
| 2025-10-21 | 63.51 | 65.26 | 63.51 | 64.66 | 64.55 | qfq | 6,609,827 | 426,767,687 | 1.83% |
| 2025-10-20 | 63.79 | 65.13 | 63.16 | 63.50 | 63.39 | qfq | 9,221,879 | 589,632,137 | 1.28% |
| 2025-10-17 | 67.50 | 68.16 | 62.56 | 62.70 | 62.60 | qfq | 12,723,281 | 818,655,259 | -8.00% |
| 2025-10-16 | 67.10 | 69.34 | 66.52 | 68.15 | 68.04 | qfq | 10,225,820 | 695,875,388 | 1.61% |
| 2025-10-15 | 67.73 | 68.15 | 64.64 | 67.07 | 66.96 | qfq | 9,431,134 | 625,949,353 | -1.11% |
| 2025-10-14 | 68.39 | 72.29 | 67.00 | 67.82 | 67.71 | qfq | 14,716,377 | 1,021,613,858 | 0.07% |
| 2025-10-13 | 64.51 | 68.18 | 64.30 | 67.77 | 67.66 | qfq | 11,846,852 | 791,055,233 | -1.30% |
| 2025-10-10 | 71.50 | 73.71 | 67.90 | 68.66 | 68.55 | qfq | 14,732,222 | 1,028,974,937 | -3.97% |
| 2025-10-09 | 75.00 | 76.00 | 71.27 | 71.50 | 71.38 | qfq | 21,937,241 | 1,598,192,768 | -3.69% |
| 2025-09-30 | 61.69 | 74.24 | 61.10 | 74.24 | 74.12 | qfq | 25,145,661 | 1,778,863,210 | 19.99% |
| 2025-09-29 | 60.10 | 62.28 | 60.10 | 61.87 | 61.77 | qfq | 12,279,827 | 754,282,698 | 4.25% |
| 2025-09-26 | 59.86 | 61.78 | 59.30 | 59.35 | 59.25 | qfq | 7,829,362 | 473,284,617 | -0.50% |
| 2025-09-25 | 60.78 | 60.99 | 59.35 | 59.65 | 59.55 | qfq | 7,105,042 | 426,953,986 | -1.86% |
| 2025-09-24 | 57.42 | 61.04 | 57.42 | 60.78 | 60.68 | qfq | 10,028,648 | 600,907,190 | 5.01% |
| 2025-09-23 | 58.68 | 60.15 | 56.50 | 57.88 | 57.78 | qfq | 9,241,568 | 537,518,835 | -1.96% |
| 2025-09-22 | 58.59 | 59.40 | 58.03 | 59.04 | 58.94 | qfq | 5,070,248 | 298,219,053 | 1.08% |
| 2025-09-19 | 58.23 | 60.07 | 58.02 | 58.41 | 58.31 | qfq | 7,345,517 | 433,789,711 | -0.09% |
| 2025-09-18 | 60.35 | 60.60 | 57.64 | 58.46 | 58.36 | qfq | 9,660,092 | 573,159,138 | -3.53% |
| 2025-09-17 | 59.07 | 61.61 | 58.50 | 60.60 | 60.50 | qfq | 9,495,444 | 572,752,464 | 2.02% |
| 2025-09-16 | 59.51 | 60.50 | 58.50 | 59.40 | 59.30 | qfq | 7,921,172 | 469,181,124 | -0.45% |
| 2025-09-15 | 59.92 | 62.19 | 59.67 | 59.67 | 59.57 | qfq | 12,749,050 | 776,392,166 | 1.46% |
| 2025-09-12 | 59.00 | 59.98 | 58.24 | 58.81 | 58.71 | qfq | 8,493,620 | 501,092,442 | -1.09% |
| 2025-09-11 | 59.01 | 59.70 | 57.51 | 59.46 | 59.36 | qfq | 9,596,743 | 566,372,970 | 1.07% |
| 2025-09-10 | 58.02 | 59.85 | 58.00 | 58.83 | 58.73 | qfq | 9,534,490 | 561,336,836 | -0.03% |
| 2025-09-09 | 60.90 | 61.50 | 58.52 | 58.85 | 58.75 | qfq | 14,936,125 | 891,546,412 | -4.74% |
| 2025-09-08 | 63.45 | 64.90 | 59.71 | 61.78 | 61.68 | qfq | 21,935,495 | 1,341,026,725 | -2.35% |
| 2025-09-05 | 60.35 | 63.81 | 59.78 | 63.27 | 63.16 | qfq | 21,481,042 | 1,335,688,533 | 6.60% |
| 2025-09-04 | 58.95 | 64.78 | 58.26 | 59.35 | 59.25 | qfq | 24,413,402 | 1,499,777,597 | 2.17% |
| 2025-09-03 | 54.43 | 59.67 | 54.43 | 58.09 | 57.99 | qfq | 18,558,476 | 1,076,312,662 | 6.69% |
| 2025-09-02 | 55.30 | 57.57 | 54.37 | 54.45 | 54.36 | qfq | 17,388,473 | 971,654,258 | -2.42% |
| 2025-09-01 | 53.50 | 55.86 | 53.23 | 55.80 | 55.71 | qfq | 15,009,064 | 819,855,058 | 4.09% |
| 2025-08-29 | 52.00 | 55.18 | 51.18 | 53.61 | 53.52 | qfq | 13,628,910 | 726,684,325 | 2.02% |
| 2025-08-28 | 51.45 | 53.18 | 50.90 | 52.55 | 52.46 | qfq | 10,067,409 | 524,256,839 | 2.10% |
| 2025-08-27 | 53.00 | 54.31 | 51.45 | 51.47 | 51.38 | qfq | 12,692,136 | 671,621,948 | -3.74% |
| 2025-08-26 | 51.60 | 55.28 | 51.12 | 53.47 | 53.38 | qfq | 15,624,659 | 834,609,741 | 3.64% |
| 2025-08-25 | 52.12 | 53.18 | 51.00 | 51.59 | 51.50 | qfq | 13,224,706 | 687,516,095 | -0.67% |
| 2025-08-22 | 47.70 | 52.99 | 47.32 | 51.94 | 51.85 | qfq | 22,006,281 | 1,110,651,545 | 12.30% |
| 2025-08-21 | 46.55 | 46.99 | 45.92 | 46.25 | 46.17 | qfq | 5,230,113 | 242,086,814 | -1.09% |
| 2025-08-20 | 46.72 | 46.86 | 45.80 | 46.76 | 46.68 | qfq | 5,010,763 | 231,703,624 | 0.09% |
| 2025-08-19 | 45.80 | 47.45 | 45.80 | 46.72 | 46.64 | qfq | 8,269,219 | 386,854,279 | 1.76% |
| 2025-08-18 | 46.37 | 46.58 | 45.59 | 45.91 | 45.83 | qfq | 8,300,243 | 382,649,896 | -0.52% |
| 2025-08-15 | 44.06 | 46.90 | 44.00 | 46.15 | 46.07 | qfq | 10,237,994 | 469,022,931 | 4.81% |
| 2025-08-14 | 45.19 | 45.29 | 43.67 | 44.03 | 43.96 | qfq | 5,339,311 | 237,213,398 | -2.57% |
| 2025-08-13 | 44.47 | 45.47 | 44.16 | 45.19 | 45.11 | qfq | 5,426,582 | 243,569,444 | 1.64% |
| 2025-08-12 | 44.50 | 44.69 | 43.90 | 44.46 | 44.39 | qfq | 3,397,967 | 150,211,165 | -0.31% |
| 2025-08-11 | 43.20 | 44.81 | 43.20 | 44.60 | 44.53 | qfq | 6,895,102 | 305,179,788 | 3.50% |
| 2025-08-08 | 43.27 | 43.95 | 43.02 | 43.09 | 43.02 | qfq | 3,078,576 | 133,377,977 | -0.42% |
| 2025-08-07 | 43.80 | 44.06 | 43.07 | 43.27 | 43.20 | qfq | 3,761,522 | 163,754,946 | -1.39% |
| 2025-08-06 | 43.31 | 44.05 | 42.96 | 43.88 | 43.81 | qfq | 3,649,366 | 159,424,010 | 1.34% |
| 2025-08-05 | 43.20 | 43.53 | 42.94 | 43.30 | 43.23 | qfq | 3,074,837 | 132,761,588 | 0.37% |
| 2025-08-04 | 43.25 | 43.25 | 42.60 | 43.14 | 43.07 | qfq | 3,054,594 | 131,064,701 | -0.48% |
| 2025-08-01 | 42.50 | 43.90 | 42.50 | 43.35 | 43.28 | qfq | 4,055,377 | 175,594,883 | 1.10% |
| 2025-07-31 | 43.80 | 44.44 | 42.72 | 42.88 | 42.81 | qfq | 6,343,518 | 275,967,729 | -2.63% |
| 2025-07-30 | 45.13 | 45.13 | 43.71 | 44.04 | 43.97 | qfq | 7,559,216 | 334,776,797 | -2.37% |
| 2025-07-29 | 45.00 | 45.50 | 44.65 | 45.11 | 45.03 | qfq | 4,429,530 | 199,551,329 | 0.11% |
| 2025-07-28 | 45.08 | 45.40 | 44.45 | 45.06 | 44.99 | qfq | 4,826,032 | 216,645,105 | 0.13% |
| 2025-07-25 | 45.09 | 45.94 | 44.71 | 45.00 | 44.93 | qfq | 4,707,361 | 212,255,568 | -0.29% |
| 2025-07-24 | 43.99 | 45.17 | 43.80 | 45.13 | 45.05 | qfq | 5,407,542 | 241,807,317 | 2.68% |
| 2025-07-23 | 44.80 | 45.38 | 43.77 | 43.95 | 43.88 | qfq | 6,335,747 | 281,656,352 | -1.66% |
| 2025-07-22 | 43.99 | 45.43 | 43.73 | 44.69 | 44.62 | qfq | 6,995,504 | 313,379,498 | 1.64% |
| 2025-07-21 | 43.75 | 44.18 | 43.53 | 43.97 | 43.90 | qfq | 3,227,350 | 141,822,019 | 0.66% |
| 2025-07-18 | 43.59 | 44.60 | 43.53 | 43.68 | 43.61 | qfq | 3,955,297 | 173,850,039 | 0.46% |
| 2025-07-17 | 44.05 | 44.05 | 43.11 | 43.48 | 43.41 | qfq | 5,209,619 | 226,609,046 | -0.71% |
| 2025-07-16 | 43.61 | 44.30 | 43.31 | 43.79 | 43.72 | qfq | 3,735,547 | 163,315,178 | 0.44% |
| 2025-07-15 | 45.30 | 45.59 | 43.10 | 43.60 | 43.53 | qfq | 7,855,019 | 344,919,424 | -3.80% |
| 2025-07-14 | 45.69 | 46.12 | 45.18 | 45.32 | 45.24 | qfq | 2,882,559 | 131,129,125 | -1.33% |
| 2025-07-11 | 46.21 | 46.43 | 45.66 | 45.93 | 45.85 | qfq | 2,829,705 | 130,442,527 | -0.65% |
| 2025-07-10 | 46.80 | 47.37 | 46.11 | 46.23 | 46.15 | qfq | 3,634,236 | 169,301,586 | -1.60% |
| 2025-07-09 | 46.55 | 47.77 | 46.42 | 46.98 | 46.90 | qfq | 4,836,917 | 228,070,439 | 0.73% |
| 2025-07-08 | 45.38 | 47.09 | 44.94 | 46.64 | 46.56 | qfq | 5,180,959 | 240,019,070 | 2.98% |
| 2025-07-07 | 45.50 | 45.79 | 45.10 | 45.29 | 45.21 | qfq | 2,408,994 | 109,376,665 | -0.59% |
| 2025-07-04 | 47.89 | 47.90 | 45.36 | 45.56 | 45.48 | qfq | 7,579,752 | 349,459,211 | -5.06% |
| 2025-07-03 | 46.50 | 49.36 | 45.47 | 47.99 | 47.91 | qfq | 9,729,343 | 462,946,026 | 3.43% |
| 2025-07-02 | 45.70 | 46.48 | 44.90 | 46.40 | 46.32 | qfq | 4,362,432 | 199,640,321 | 1.55% |
| 2025-07-01 | 44.92 | 46.24 | 44.77 | 45.69 | 45.61 | qfq | 5,346,898 | 243,734,021 | 1.35% |
| 2025-06-30 | 44.59 | 45.29 | 44.12 | 45.08 | 45.01 | qfq | 3,524,685 | 157,842,809 | 1.58% |
| 2025-06-27 | 44.65 | 45.96 | 44.27 | 44.38 | 44.31 | qfq | 3,573,212 | 161,004,266 | -0.25% |
| 2025-06-26 | 45.24 | 46.69 | 44.23 | 44.49 | 44.42 | qfq | 4,684,273 | 212,587,735 | -1.66% |
| 2025-06-25 | 44.60 | 45.75 | 44.40 | 45.24 | 45.16 | qfq | 3,540,750 | 159,444,300 | 1.53% |
| 2025-06-24 | 42.63 | 44.80 | 42.55 | 44.56 | 44.49 | qfq | 4,447,113 | 195,217,877 | 4.53% |
| 2025-06-23 | 41.50 | 42.85 | 41.41 | 42.63 | 42.56 | qfq | 2,552,703 | 108,406,957 | 1.79% |
| 2025-06-20 | 42.74 | 43.10 | 41.60 | 41.88 | 41.81 | qfq | 3,204,326 | 135,379,980 | -1.62% |
| 2025-06-19 | 44.10 | 45.10 | 42.19 | 42.57 | 42.50 | qfq | 5,284,682 | 228,262,032 | -3.73% |
| 2025-06-18 | 43.74 | 45.25 | 43.49 | 44.22 | 44.15 | qfq | 4,672,958 | 207,757,685 | 0.98% |
| 2025-06-17 | 44.09 | 44.37 | 43.55 | 43.79 | 43.72 | qfq | 2,055,091 | 90,384,315 | -0.34% |
| 2025-06-16 | 42.89 | 44.22 | 42.46 | 43.94 | 43.87 | qfq | 3,621,671 | 158,282,460 | 2.19% |
| 2025-06-13 | 43.40 | 43.70 | 42.43 | 43.00 | 42.93 | qfq | 3,926,234 | 168,383,308 | -1.04% |
| 2025-06-12 | 43.74 | 44.40 | 43.10 | 43.45 | 43.38 | qfq | 2,743,884 | 119,830,213 | -0.57% |
| 2025-06-11 | 45.20 | 45.65 | 43.58 | 43.70 | 43.63 | qfq | 4,878,257 | 215,638,426 | -3.30% |
| 2025-06-10 | 45.33 | 46.20 | 44.90 | 45.19 | 45.11 | qfq | 4,291,593 | 195,414,968 | -0.13% |
| 2025-06-09 | 44.85 | 46.76 | 44.64 | 45.25 | 45.17 | qfq | 6,540,271 | 300,567,620 | 1.37% |
| 2025-06-06 | 43.28 | 45.04 | 42.90 | 44.64 | 44.57 | qfq | 4,895,672 | 217,438,503 | 3.00% |
| 2025-06-05 | 43.15 | 43.56 | 42.44 | 43.34 | 43.27 | qfq | 2,512,223 | 107,989,565 | -0.37% |
| 2025-06-04 | 42.21 | 44.19 | 42.18 | 43.50 | 42.99 | qfq | 3,766,080 | 163,680,135 | 3.33% |
| 2025-06-03 | 42.89 | 43.46 | 41.98 | 42.10 | 41.61 | qfq | 2,754,365 | 116,743,234 | -1.73% |
| 2025-05-30 | 43.00 | 43.50 | 42.51 | 42.84 | 42.34 | qfq | 2,258,710 | 97,062,161 | -0.65% |
| 2025-05-29 | 42.84 | 43.26 | 42.64 | 43.12 | 42.61 | qfq | 1,981,365 | 85,198,685 | 0.75% |
| 2025-05-28 | 42.90 | 43.58 | 42.35 | 42.80 | 42.30 | qfq | 2,979,136 | 128,143,227 | 0.63% |
| 2025-05-27 | 42.14 | 43.34 | 41.51 | 42.53 | 42.03 | qfq | 3,342,186 | 141,885,345 | 0.47% |
| 2025-05-26 | 42.42 | 43.20 | 42.06 | 42.33 | 41.83 | qfq | 2,314,626 | 98,261,875 | -0.52% |
| 2025-05-23 | 42.38 | 44.38 | 42.02 | 42.55 | 42.05 | qfq | 5,663,957 | 245,440,077 | 0.40% |
| 2025-05-22 | 43.26 | 43.83 | 42.34 | 42.38 | 41.88 | qfq | 4,280,714 | 183,813,260 | -1.85% |
| 2025-05-21 | 44.51 | 44.80 | 43.14 | 43.18 | 42.67 | qfq | 4,691,357 | 205,652,711 | -3.18% |
| 2025-05-20 | 45.18 | 45.34 | 44.40 | 44.60 | 44.08 | qfq | 4,583,536 | 205,505,441 | -1.65% |
| 2025-05-19 | 44.16 | 45.66 | 43.40 | 45.35 | 44.82 | qfq | 5,589,156 | 250,975,177 | 2.16% |
| 2025-05-16 | 44.40 | 45.45 | 44.22 | 44.39 | 43.87 | qfq | 4,381,623 | 195,698,377 | -0.02% |
| 2025-05-15 | 42.90 | 45.76 | 42.45 | 44.40 | 43.88 | qfq | 8,531,438 | 380,365,849 | 3.45% |
| 2025-05-14 | 43.17 | 43.17 | 42.51 | 42.92 | 42.42 | qfq | 3,017,215 | 129,316,196 | -0.56% |
| 2025-05-13 | 44.52 | 44.64 | 42.90 | 43.16 | 42.65 | qfq | 4,496,615 | 196,033,136 | -1.91% |
| 2025-05-12 | 44.37 | 44.48 | 43.10 | 44.00 | 43.48 | qfq | 4,732,309 | 206,876,699 | 0.62% |
| 2025-05-09 | 43.30 | 44.29 | 42.57 | 43.73 | 43.22 | qfq | 5,751,830 | 250,276,814 | 1.44% |
| 2025-05-08 | 41.00 | 43.50 | 40.82 | 43.11 | 42.60 | qfq | 6,484,992 | 276,008,837 | 4.74% |
| 2025-05-07 | 42.30 | 42.50 | 40.91 | 41.16 | 40.68 | qfq | 3,797,715 | 157,517,289 | -2.00% |
| 2025-05-06 | 40.63 | 42.48 | 40.63 | 42.00 | 41.51 | qfq | 7,588,661 | 316,596,325 | 2.49% |
| 2025-04-30 | 40.25 | 41.45 | 39.33 | 40.98 | 40.50 | qfq | 6,892,170 | 278,008,384 | 0.81% |
| 2025-04-29 | 41.50 | 42.73 | 40.52 | 40.65 | 40.17 | qfq | 7,853,892 | 328,537,630 | 1.40% |
| 2025-04-28 | 37.88 | 40.92 | 37.86 | 40.09 | 39.62 | qfq | 10,553,519 | 417,147,537 | 6.82% |
| 2025-04-25 | 38.20 | 38.80 | 37.47 | 37.53 | 37.09 | qfq | 2,874,488 | 108,806,746 | -1.75% |
| 2025-04-24 | 38.28 | 39.08 | 37.75 | 38.20 | 37.75 | qfq | 4,845,449 | 186,026,111 | -0.21% |
| 2025-04-23 | 36.09 | 38.76 | 36.09 | 38.28 | 37.83 | qfq | 9,682,517 | 365,783,707 | 7.08% |
| 2025-04-22 | 36.27 | 36.44 | 34.86 | 35.75 | 35.33 | qfq | 10,762,660 | 382,307,436 | -5.40% |
| 2025-04-21 | 36.96 | 37.98 | 36.76 | 37.79 | 37.35 | qfq | 2,080,324 | 78,315,749 | 1.89% |
| 2025-04-18 | 36.80 | 37.24 | 36.58 | 37.09 | 36.65 | qfq | 1,421,380 | 52,436,361 | 0.79% |
| 2025-04-17 | 36.63 | 37.25 | 36.30 | 36.80 | 36.37 | qfq | 1,622,301 | 60,036,460 | -0.24% |
| 2025-04-16 | 37.23 | 37.36 | 36.13 | 36.89 | 36.46 | qfq | 2,526,315 | 92,748,187 | -1.31% |
| 2025-04-15 | 37.48 | 37.84 | 37.09 | 37.38 | 36.94 | qfq | 2,516,915 | 94,288,553 | 0.19% |
| 2025-04-14 | 38.01 | 38.10 | 37.21 | 37.31 | 36.87 | qfq | 2,967,091 | 111,658,043 | 0.30% |
| 2025-04-11 | 36.25 | 37.28 | 36.01 | 37.20 | 36.76 | qfq | 3,498,167 | 128,738,512 | 2.59% |
| 2025-04-10 | 36.48 | 37.23 | 36.18 | 36.26 | 35.83 | qfq | 4,167,957 | 152,789,511 | 1.85% |
| 2025-04-09 | 34.48 | 35.74 | 33.18 | 35.60 | 35.18 | qfq | 5,009,676 | 174,028,928 | 1.42% |
| 2025-04-08 | 34.48 | 35.87 | 34.24 | 35.10 | 34.69 | qfq | 5,877,110 | 206,027,846 | 3.14% |
| 2025-04-07 | 38.00 | 38.80 | 33.10 | 34.03 | 33.63 | qfq | 7,715,965 | 276,267,962 | -16.70% |
| 2025-04-03 | 41.59 | 42.07 | 40.57 | 40.85 | 40.37 | qfq | 2,949,633 | 121,462,205 | -2.76% |
| 2025-04-02 | 40.77 | 42.40 | 40.52 | 42.01 | 41.52 | qfq | 4,146,449 | 173,723,289 | 2.86% |
| 2025-04-01 | 40.25 | 41.44 | 40.24 | 40.84 | 40.36 | qfq | 2,545,633 | 104,034,358 | 1.47% |
| 2025-03-31 | 41.29 | 41.47 | 39.99 | 40.25 | 39.78 | qfq | 3,288,739 | 133,530,692 | -3.20% |
| 2025-03-28 | 41.16 | 42.55 | 41.16 | 41.58 | 41.09 | qfq | 3,605,050 | 151,165,856 | 0.80% |
| 2025-03-27 | 41.26 | 41.68 | 40.58 | 41.25 | 40.77 | qfq | 2,727,209 | 112,149,888 | -0.48% |
| 2025-03-26 | 40.70 | 42.21 | 40.59 | 41.45 | 40.96 | qfq | 3,679,187 | 152,826,435 | 1.52% |
| 2025-03-25 | 40.84 | 41.43 | 40.30 | 40.83 | 40.35 | qfq | 3,276,240 | 133,802,805 | -0.07% |
| 2025-03-24 | 41.75 | 41.76 | 40.00 | 40.86 | 40.38 | qfq | 4,430,013 | 180,706,833 | -1.59% |
| 2025-03-21 | 43.41 | 43.74 | 41.36 | 41.52 | 41.03 | qfq | 6,891,572 | 291,207,632 | -4.86% |
| 2025-03-20 | 44.30 | 44.40 | 43.54 | 43.64 | 43.13 | qfq | 3,323,173 | 145,984,124 | -1.87% |
| 2025-03-19 | 44.50 | 45.65 | 43.45 | 44.47 | 43.95 | qfq | 6,555,188 | 291,948,935 | -0.54% |
| 2025-03-18 | 44.11 | 45.47 | 44.06 | 44.71 | 44.19 | qfq | 7,001,798 | 313,471,441 | 1.22% |
| 2025-03-17 | 42.09 | 44.38 | 41.83 | 44.17 | 43.65 | qfq | 10,007,347 | 432,248,367 | 2.65% |
| 2025-03-14 | 42.33 | 43.03 | 41.77 | 43.03 | 42.52 | qfq | 3,988,290 | 169,967,282 | 1.61% |
| 2025-03-13 | 43.10 | 43.69 | 41.91 | 42.35 | 41.85 | qfq | 4,792,021 | 204,141,010 | -2.64% |
| 2025-03-12 | 43.35 | 44.50 | 43.05 | 43.50 | 42.99 | qfq | 5,181,662 | 226,362,556 | 0.35% |
| 2025-03-11 | 42.92 | 43.38 | 42.51 | 43.35 | 42.84 | qfq | 3,209,325 | 137,660,439 | 0.42% |
| 2025-03-10 | 43.18 | 43.51 | 42.51 | 43.17 | 42.66 | qfq | 4,291,782 | 184,549,607 | 0.16% |
| 2025-03-07 | 44.33 | 44.33 | 42.91 | 43.10 | 42.59 | qfq | 6,156,921 | 266,678,654 | -2.86% |
| 2025-03-06 | 43.90 | 44.40 | 43.31 | 44.37 | 43.85 | qfq | 5,991,953 | 263,952,344 | 2.19% |
| 2025-03-05 | 43.95 | 44.26 | 42.88 | 43.42 | 42.91 | qfq | 4,377,778 | 189,447,342 | -1.68% |
| 2025-03-04 | 44.14 | 44.18 | 43.01 | 44.16 | 43.64 | qfq | 5,759,442 | 251,176,010 | -1.10% |
| 2025-03-03 | 43.99 | 46.10 | 43.80 | 44.65 | 44.13 | qfq | 9,370,058 | 423,574,429 | 2.43% |
| 2025-02-28 | 45.08 | 45.66 | 43.32 | 43.59 | 43.08 | qfq | 7,957,623 | 352,642,762 | -4.09% |
| 2025-02-27 | 44.85 | 46.80 | 44.60 | 45.45 | 44.92 | qfq | 10,320,171 | 470,488,642 | 1.27% |
| 2025-02-26 | 43.75 | 45.18 | 43.70 | 44.88 | 44.35 | qfq | 6,646,990 | 296,741,415 | 2.42% |
| 2025-02-25 | 43.86 | 44.48 | 43.60 | 43.82 | 43.31 | qfq | 5,275,754 | 232,506,906 | -1.53% |
| 2025-02-24 | 45.18 | 45.27 | 43.80 | 44.50 | 43.98 | qfq | 7,266,214 | 322,586,609 | -1.51% |
| 2025-02-21 | 43.79 | 45.81 | 43.79 | 45.18 | 44.65 | qfq | 9,795,706 | 440,159,607 | 3.36% |
| 2025-02-20 | 44.51 | 44.51 | 43.10 | 43.71 | 43.20 | qfq | 8,179,324 | 356,960,603 | -1.80% |
| 2025-02-19 | 42.69 | 45.09 | 42.67 | 44.51 | 43.99 | qfq | 11,336,263 | 500,234,518 | 2.51% |
| 2025-02-18 | 42.40 | 46.60 | 42.40 | 43.42 | 42.91 | qfq | 19,588,395 | 874,454,075 | 7.26% |
| 2025-02-17 | 40.83 | 41.15 | 40.23 | 40.48 | 40.00 | qfq | 4,393,959 | 178,453,229 | -0.76% |
| 2025-02-14 | 40.59 | 41.84 | 40.51 | 40.79 | 40.31 | qfq | 4,072,811 | 167,605,993 | -0.20% |
| 2025-02-13 | 41.31 | 42.09 | 40.81 | 40.87 | 40.39 | qfq | 4,601,443 | 190,527,122 | -1.28% |
| 2025-02-12 | 40.21 | 41.45 | 40.10 | 41.40 | 40.91 | qfq | 4,112,963 | 167,625,012 | 2.65% |
| 2025-02-11 | 40.73 | 40.89 | 39.92 | 40.33 | 39.86 | qfq | 3,400,995 | 136,800,805 | -0.93% |
| 2025-02-10 | 40.59 | 40.91 | 39.93 | 40.71 | 40.23 | qfq | 3,951,859 | 160,032,373 | 0.30% |
| 2025-02-07 | 39.67 | 41.12 | 39.50 | 40.59 | 40.11 | qfq | 5,306,274 | 214,610,310 | 2.24% |
| 2025-02-06 | 38.11 | 39.74 | 38.00 | 39.70 | 39.23 | qfq | 4,094,139 | 160,036,074 | 3.79% |
| 2025-02-05 | 38.00 | 38.78 | 37.96 | 38.25 | 37.80 | qfq | 2,799,893 | 107,303,274 | 1.30% |
| 2025-01-27 | 38.75 | 39.58 | 37.76 | 37.76 | 37.32 | qfq | 2,989,071 | 115,064,697 | -2.55% |
| 2025-01-24 | 38.03 | 39.11 | 38.01 | 38.75 | 38.30 | qfq | 3,173,687 | 122,994,094 | 1.36% |
| 2025-01-23 | 38.45 | 39.50 | 38.23 | 38.23 | 37.78 | qfq | 3,550,473 | 137,802,071 | 0.08% |
| 2025-01-22 | 38.24 | 38.47 | 37.79 | 38.20 | 37.75 | qfq | 2,168,672 | 82,647,513 | -0.83% |
| 2025-01-21 | 39.17 | 39.19 | 38.11 | 38.52 | 38.07 | qfq | 2,237,285 | 85,937,773 | -1.08% |
| 2025-01-20 | 38.88 | 39.66 | 38.87 | 38.94 | 38.48 | qfq | 2,497,812 | 97,751,873 | 0.44% |
| 2025-01-17 | 38.60 | 39.23 | 38.27 | 38.77 | 38.31 | qfq | 2,635,116 | 102,084,811 | 0.03% |
| 2025-01-16 | 38.81 | 39.80 | 38.36 | 38.76 | 38.31 | qfq | 2,634,914 | 102,785,462 | -0.13% |
| 2025-01-15 | 38.99 | 39.25 | 38.23 | 38.81 | 38.35 | qfq | 2,777,241 | 107,382,842 | -0.77% |
| 2025-01-14 | 37.51 | 39.15 | 37.18 | 39.11 | 38.65 | qfq | 3,939,956 | 151,121,688 | 4.74% |
| 2025-01-13 | 36.18 | 37.65 | 36.11 | 37.34 | 36.90 | qfq | 2,940,725 | 109,047,605 | 2.61% |
| 2025-01-10 | 37.84 | 38.10 | 36.39 | 36.39 | 35.96 | qfq | 3,125,645 | 116,390,087 | -3.24% |
| 2025-01-09 | 37.98 | 38.73 | 37.57 | 37.61 | 37.17 | qfq | 2,751,395 | 104,694,556 | -1.42% |
| 2025-01-08 | 38.41 | 38.62 | 37.08 | 38.15 | 37.70 | qfq | 3,940,461 | 149,638,978 | -0.68% |
| 2025-01-07 | 38.27 | 38.53 | 37.81 | 38.41 | 37.96 | qfq | 2,497,184 | 95,461,400 | 0.37% |
| 2025-01-06 | 38.12 | 39.03 | 37.80 | 38.27 | 37.82 | qfq | 3,255,826 | 124,826,182 | 0.71% |
| 2025-01-03 | 39.00 | 39.60 | 38.00 | 38.00 | 37.55 | qfq | 3,708,050 | 144,074,152 | -2.21% |
| 2025-01-02 | 40.06 | 40.22 | 38.54 | 38.86 | 38.40 | qfq | 3,770,951 | 148,778,115 | -2.97% |
| 2024-12-31 | 41.76 | 42.28 | 40.00 | 40.05 | 39.58 | qfq | 4,022,025 | 164,450,203 | -4.30% |
| 2024-12-30 | 42.50 | 42.64 | 41.67 | 41.85 | 41.36 | qfq | 2,886,132 | 121,479,273 | -1.53% |
| 2024-12-27 | 42.80 | 43.10 | 42.31 | 42.50 | 42.00 | qfq | 3,001,202 | 128,038,547 | -0.35% |
| 2024-12-26 | 42.55 | 43.44 | 42.49 | 42.65 | 42.15 | qfq | 2,557,224 | 109,975,120 | 0.47% |
| 2024-12-25 | 43.01 | 43.15 | 42.23 | 42.45 | 41.95 | qfq | 2,462,817 | 104,706,149 | -1.62% |
| 2024-12-24 | 42.76 | 43.73 | 42.50 | 43.15 | 42.64 | qfq | 3,043,911 | 131,371,361 | 1.70% |
| 2024-12-23 | 43.67 | 44.11 | 42.43 | 42.43 | 41.93 | qfq | 3,631,676 | 156,902,391 | -3.15% |
| 2024-12-20 | 43.65 | 44.36 | 43.21 | 43.81 | 43.30 | qfq | 2,908,989 | 127,355,122 | 0.39% |
| 2024-12-19 | 43.71 | 43.89 | 43.10 | 43.64 | 43.13 | qfq | 3,564,855 | 155,271,324 | -1.04% |
| 2024-12-18 | 44.50 | 44.50 | 43.93 | 44.10 | 43.58 | qfq | 2,064,858 | 91,263,704 | 0.25% |
| 2024-12-17 | 44.73 | 45.07 | 43.80 | 43.99 | 43.47 | qfq | 3,707,573 | 164,592,266 | -1.92% |
| 2024-12-16 | 45.35 | 45.44 | 44.31 | 44.85 | 44.32 | qfq | 5,258,093 | 235,035,539 | -1.32% |
| 2024-12-13 | 46.90 | 46.90 | 45.11 | 45.45 | 44.92 | qfq | 9,199,494 | 419,041,752 | -3.38% |
| 2024-12-12 | 46.39 | 47.12 | 46.15 | 47.04 | 46.49 | qfq | 5,220,385 | 244,124,531 | 1.64% |
| 2024-12-11 | 45.98 | 46.33 | 45.75 | 46.28 | 45.74 | qfq | 3,630,915 | 167,360,265 | 0.74% |
| 2024-12-10 | 47.50 | 47.88 | 45.80 | 45.94 | 45.40 | qfq | 5,686,017 | 265,747,831 | 0.20% |
| 2024-12-09 | 46.08 | 46.55 | 45.61 | 45.85 | 45.31 | qfq | 3,683,470 | 169,823,449 | -1.19% |
| 2024-12-06 | 45.99 | 46.68 | 45.01 | 46.40 | 45.86 | qfq | 4,463,138 | 204,973,588 | 0.98% |
| 2024-12-05 | 45.45 | 46.55 | 45.45 | 45.95 | 45.41 | qfq | 2,674,510 | 123,236,237 | 0.66% |
| 2024-12-04 | 46.63 | 46.78 | 45.51 | 45.65 | 45.11 | qfq | 4,118,843 | 189,536,444 | -2.46% |
| 2024-12-03 | 47.55 | 47.65 | 46.23 | 46.80 | 46.25 | qfq | 4,607,008 | 215,096,836 | -1.37% |
| 2024-12-02 | 46.80 | 47.71 | 45.91 | 47.45 | 46.89 | qfq | 4,696,557 | 221,282,911 | 0.81% |
| 2024-11-29 | 46.18 | 47.34 | 45.45 | 47.07 | 46.52 | qfq | 4,941,914 | 230,315,275 | 1.97% |
| 2024-11-28 | 46.90 | 47.18 | 46.10 | 46.16 | 45.62 | qfq | 3,402,411 | 158,705,326 | -1.58% |
| 2024-11-27 | 45.11 | 47.00 | 44.78 | 46.90 | 46.35 | qfq | 4,627,301 | 212,206,368 | 3.55% |
| 2024-11-26 | 46.90 | 47.30 | 45.26 | 45.29 | 44.76 | qfq | 4,594,064 | 211,566,463 | -3.72% |
| 2024-11-25 | 46.00 | 47.77 | 45.71 | 47.04 | 46.49 | qfq | 5,390,142 | 251,668,110 | 2.93% |
| 2024-11-22 | 48.10 | 48.60 | 45.70 | 45.70 | 45.16 | qfq | 5,854,785 | 276,008,870 | -5.50% |
| 2024-11-21 | 48.77 | 49.33 | 47.65 | 48.36 | 47.79 | qfq | 4,186,404 | 202,829,693 | -0.82% |
| 2024-11-20 | 48.19 | 49.18 | 47.60 | 48.76 | 48.19 | qfq | 5,171,511 | 249,983,160 | 0.62% |
| 2024-11-19 | 46.05 | 48.51 | 45.68 | 48.46 | 47.89 | qfq | 6,328,965 | 298,893,307 | 5.12% |
| 2024-11-18 | 48.99 | 49.01 | 45.73 | 46.10 | 45.56 | qfq | 7,274,242 | 343,178,165 | -4.04% |
| 2024-11-15 | 50.55 | 50.65 | 47.81 | 48.04 | 47.48 | qfq | 7,923,353 | 391,557,640 | -5.34% |
| 2024-11-14 | 53.32 | 53.73 | 50.53 | 50.75 | 50.15 | qfq | 7,599,950 | 394,991,401 | -3.88% |
| 2024-11-13 | 51.80 | 53.10 | 50.62 | 52.80 | 52.18 | qfq | 10,241,743 | 531,277,480 | 0.49% |
| 2024-11-12 | 54.22 | 55.55 | 51.90 | 52.54 | 51.92 | qfq | 11,566,968 | 621,538,949 | -2.88% |
| 2024-11-11 | 50.02 | 54.10 | 49.87 | 54.10 | 53.46 | qfq | 10,850,048 | 569,527,648 | 6.73% |
| 2024-11-08 | 51.02 | 52.98 | 50.31 | 50.69 | 50.09 | qfq | 10,165,054 | 524,718,689 | -0.86% |
| 2024-11-07 | 50.18 | 51.70 | 49.38 | 51.13 | 50.53 | qfq | 10,173,374 | 515,222,908 | 5.12% |
| 2024-11-06 | 49.28 | 51.19 | 48.53 | 48.64 | 48.07 | qfq | 9,333,745 | 466,333,120 | -0.88% |
| 2024-11-05 | 47.01 | 49.20 | 46.70 | 49.07 | 48.49 | qfq | 6,687,621 | 324,671,589 | 3.98% |
| 2024-11-04 | 46.07 | 47.86 | 45.00 | 47.19 | 46.64 | qfq | 4,820,875 | 226,852,684 | 2.45% |
| 2024-11-01 | 48.20 | 48.56 | 45.82 | 46.06 | 45.52 | qfq | 7,493,469 | 352,848,520 | -5.77% |
| 2024-10-31 | 49.00 | 49.87 | 47.88 | 48.88 | 48.31 | qfq | 7,476,939 | 366,391,147 | 1.83% |
| 2024-10-30 | 48.29 | 49.01 | 47.40 | 48.00 | 47.44 | qfq | 5,435,188 | 261,735,627 | -0.87% |
| 2024-10-29 | 51.18 | 52.49 | 48.40 | 48.42 | 47.85 | qfq | 8,059,741 | 401,854,991 | -4.25% |
| 2024-10-28 | 51.90 | 51.90 | 49.09 | 50.57 | 49.98 | qfq | 9,053,276 | 452,978,496 | -1.84% |
| 2024-10-25 | 47.00 | 51.99 | 47.00 | 51.52 | 50.92 | qfq | 13,126,668 | 658,380,818 | 9.99% |
| 2024-10-24 | 48.59 | 48.59 | 46.59 | 46.84 | 46.29 | qfq | 6,157,012 | 291,771,522 | -4.25% |
| 2024-10-23 | 47.45 | 51.00 | 46.88 | 48.92 | 48.35 | qfq | 10,308,368 | 503,594,063 | 3.32% |
| 2024-10-22 | 46.56 | 47.63 | 46.01 | 47.35 | 46.79 | qfq | 6,503,972 | 304,655,172 | 0.30% |
| 2024-10-21 | 46.39 | 48.98 | 45.90 | 47.21 | 46.66 | qfq | 8,644,396 | 408,294,984 | 2.85% |
| 2024-10-18 | 43.48 | 47.95 | 43.15 | 45.90 | 45.36 | qfq | 9,296,917 | 421,857,128 | 5.13% |
| 2024-10-17 | 44.10 | 44.93 | 43.50 | 43.66 | 43.15 | qfq | 4,880,901 | 216,229,292 | -0.30% |
| 2024-10-16 | 44.01 | 44.75 | 43.42 | 43.79 | 43.28 | qfq | 4,853,000 | 213,698,819 | -2.60% |
| 2024-10-15 | 46.53 | 46.92 | 44.88 | 44.96 | 44.43 | qfq | 6,101,413 | 280,302,512 | -4.20% |
| 2024-10-14 | 46.58 | 47.23 | 44.91 | 46.93 | 46.38 | qfq | 6,317,728 | 291,842,477 | 0.82% |
| 2024-10-11 | 49.00 | 49.90 | 45.69 | 46.55 | 46.00 | qfq | 7,648,781 | 360,177,812 | -6.62% |
| 2024-10-10 | 51.52 | 53.36 | 49.68 | 49.85 | 49.26 | qfq | 8,409,852 | 434,175,605 | -3.19% |
| 2024-10-09 | 56.65 | 57.30 | 51.31 | 51.49 | 50.89 | qfq | 14,331,884 | 781,187,268 | -14.14% |
| 2024-10-08 | 60.60 | 60.60 | 54.00 | 59.97 | 59.27 | qfq | 21,704,767 | 1,260,419,133 | 18.73% |
| 2024-09-30 | 46.00 | 50.51 | 44.50 | 50.51 | 49.92 | qfq | 14,845,106 | 706,135,455 | 20.00% |
| 2024-09-27 | 38.90 | 42.37 | 38.51 | 42.09 | 41.60 | qfq | 7,452,196 | 302,628,479 | 11.06% |
| 2024-09-26 | 35.50 | 37.95 | 35.06 | 37.90 | 37.46 | qfq | 7,340,914 | 267,698,055 | 6.61% |
| 2024-09-25 | 35.99 | 37.08 | 35.50 | 35.55 | 35.13 | qfq | 7,890,550 | 285,667,255 | 1.43% |
| 2024-09-24 | 33.05 | 35.10 | 32.85 | 35.05 | 34.64 | qfq | 7,690,600 | 262,613,470 | 6.60% |
| 2024-09-23 | 32.88 | 33.48 | 32.67 | 32.88 | 32.49 | qfq | 3,622,592 | 119,244,841 | -0.06% |
| 2024-09-20 | 34.00 | 34.00 | 32.53 | 32.90 | 32.51 | qfq | 5,855,957 | 192,904,455 | -3.09% |
| 2024-09-19 | 34.20 | 34.84 | 33.43 | 33.95 | 33.55 | qfq | 5,772,284 | 196,495,245 | 0.41% |
| 2024-09-18 | 35.19 | 35.38 | 33.21 | 33.81 | 33.41 | qfq | 5,923,245 | 200,155,461 | -5.43% |
| 2024-09-13 | 37.04 | 37.48 | 34.90 | 35.75 | 35.33 | qfq | 11,836,557 | 419,659,920 | -4.13% |
| 2024-09-12 | 36.80 | 38.10 | 36.55 | 37.29 | 36.85 | qfq | 7,276,555 | 272,663,684 | 1.86% |
| 2024-09-11 | 34.97 | 37.82 | 34.93 | 36.61 | 36.18 | qfq | 8,066,123 | 294,976,769 | 4.24% |
| 2024-09-10 | 35.85 | 35.86 | 34.41 | 35.12 | 34.71 | qfq | 5,120,610 | 178,798,923 | -1.38% |
| 2024-09-09 | 37.90 | 38.50 | 34.85 | 35.61 | 35.19 | qfq | 8,740,101 | 315,261,095 | -7.12% |
| 2024-09-06 | 40.38 | 40.40 | 38.29 | 38.34 | 37.89 | qfq | 3,623,204 | 141,318,395 | -5.10% |
| 2024-09-05 | 40.67 | 41.71 | 40.30 | 40.40 | 39.93 | qfq | 3,264,187 | 133,709,825 | -0.64% |
| 2024-09-04 | 40.71 | 41.63 | 40.30 | 40.66 | 40.18 | qfq | 2,911,300 | 119,179,565 | -0.39% |
| 2024-09-03 | 39.55 | 41.75 | 39.04 | 40.82 | 40.34 | qfq | 3,827,004 | 155,465,958 | 3.55% |
| 2024-09-02 | 41.36 | 41.96 | 39.41 | 39.42 | 38.96 | qfq | 3,939,773 | 159,628,947 | -4.78% |
| 2024-08-30 | 41.27 | 42.46 | 41.11 | 41.40 | 40.91 | qfq | 3,885,579 | 162,729,001 | -0.91% |
| 2024-08-29 | 38.96 | 41.98 | 38.66 | 41.78 | 41.29 | qfq | 5,486,983 | 224,490,803 | 6.94% |
| 2024-08-28 | 39.25 | 39.69 | 38.50 | 39.07 | 38.61 | qfq | 1,830,332 | 71,644,781 | -0.56% |
| 2024-08-27 | 39.75 | 40.48 | 38.96 | 39.29 | 38.83 | qfq | 3,320,083 | 131,040,617 | -1.77% |
| 2024-08-26 | 36.81 | 41.47 | 36.20 | 40.00 | 39.53 | qfq | 7,151,914 | 284,354,063 | 10.50% |
| 2024-08-23 | 35.22 | 36.30 | 34.94 | 36.20 | 35.78 | qfq | 1,878,293 | 67,030,756 | 2.32% |
| 2024-08-22 | 36.45 | 36.56 | 35.31 | 35.38 | 34.96 | qfq | 1,643,425 | 59,019,426 | -2.32% |
| 2024-08-21 | 35.98 | 37.13 | 35.66 | 36.22 | 35.79 | qfq | 2,002,499 | 72,962,416 | 0.25% |
| 2024-08-20 | 37.17 | 37.36 | 35.83 | 36.13 | 35.71 | qfq | 1,724,574 | 62,693,850 | -2.67% |
| 2024-08-19 | 37.40 | 37.96 | 36.79 | 37.12 | 36.68 | qfq | 1,800,440 | 67,238,252 | -0.72% |
| 2024-08-16 | 38.58 | 38.58 | 37.21 | 37.39 | 36.95 | qfq | 1,698,304 | 64,066,892 | -2.66% |
| 2024-08-15 | 37.90 | 38.96 | 37.61 | 38.41 | 37.96 | qfq | 1,647,100 | 63,163,247 | 0.73% |
| 2024-08-14 | 38.56 | 39.15 | 38.03 | 38.13 | 37.68 | qfq | 1,297,786 | 49,752,473 | -1.55% |
| 2024-08-13 | 38.10 | 39.19 | 37.56 | 38.73 | 38.28 | qfq | 1,780,475 | 68,301,392 | 1.73% |
| 2024-08-12 | 38.51 | 39.28 | 37.70 | 38.07 | 37.62 | qfq | 1,842,806 | 70,277,486 | -1.17% |
| 2024-08-09 | 39.95 | 40.20 | 38.48 | 38.52 | 38.07 | qfq | 2,196,379 | 86,132,100 | -3.48% |
| 2024-08-08 | 40.01 | 40.43 | 39.10 | 39.91 | 39.44 | qfq | 2,263,513 | 90,089,946 | -0.82% |
| 2024-08-07 | 41.06 | 41.32 | 39.91 | 40.24 | 39.77 | qfq | 2,183,571 | 88,177,566 | -1.85% |
| 2024-08-06 | 40.44 | 41.43 | 40.15 | 41.00 | 40.52 | qfq | 2,581,339 | 105,320,027 | 3.02% |
| 2024-08-05 | 40.01 | 42.10 | 39.56 | 39.80 | 39.33 | qfq | 2,483,587 | 101,107,280 | -2.90% |
| 2024-08-02 | 40.81 | 42.04 | 40.66 | 40.99 | 40.51 | qfq | 2,489,466 | 102,808,246 | -0.22% |
| 2024-08-01 | 41.71 | 41.92 | 41.06 | 41.08 | 40.60 | qfq | 2,060,364 | 85,254,907 | -1.82% |
| 2024-07-31 | 39.85 | 41.92 | 39.13 | 41.84 | 41.35 | qfq | 3,629,021 | 148,210,971 | 4.99% |
| 2024-07-30 | 40.14 | 40.54 | 39.50 | 39.85 | 39.38 | qfq | 2,128,147 | 84,779,332 | -0.70% |
| 2024-07-29 | 41.40 | 41.42 | 39.89 | 40.13 | 39.66 | qfq | 2,699,664 | 108,874,693 | -3.63% |
| 2024-07-26 | 41.93 | 42.30 | 41.20 | 41.64 | 41.15 | qfq | 2,754,719 | 115,020,644 | -1.70% |
| 2024-07-25 | 40.58 | 43.47 | 40.50 | 42.36 | 41.86 | qfq | 4,894,940 | 207,521,971 | 3.54% |
| 2024-07-24 | 41.24 | 42.38 | 40.80 | 40.91 | 40.43 | qfq | 3,225,843 | 133,496,763 | -2.25% |
| 2024-07-23 | 41.90 | 43.98 | 41.50 | 41.85 | 41.36 | qfq | 5,732,289 | 244,153,693 | -1.06% |
| 2024-07-22 | 41.91 | 42.75 | 41.20 | 42.30 | 41.80 | qfq | 4,942,681 | 207,550,456 | 1.71% |
| 2024-07-19 | 38.93 | 42.36 | 38.70 | 41.59 | 41.10 | qfq | 5,555,003 | 225,333,348 | 5.85% |
| 2024-07-18 | 38.10 | 39.70 | 37.31 | 39.29 | 38.83 | qfq | 3,590,270 | 138,814,901 | 2.58% |
| 2024-07-17 | 38.18 | 38.82 | 38.00 | 38.30 | 37.85 | qfq | 3,353,581 | 128,751,997 | 1.06% |
| 2024-07-16 | 37.28 | 38.10 | 37.00 | 37.90 | 37.46 | qfq | 3,177,689 | 119,937,001 | 1.66% |
| 2024-07-15 | 38.30 | 38.67 | 36.95 | 37.28 | 36.84 | qfq | 4,394,739 | 164,850,173 | -4.29% |
| 2024-07-12 | 37.77 | 40.09 | 37.70 | 38.95 | 38.49 | qfq | 5,937,544 | 232,231,626 | 2.80% |
| 2024-07-11 | 36.91 | 38.39 | 36.60 | 37.89 | 37.45 | qfq | 4,376,293 | 164,691,383 | 5.51% |
| 2024-07-10 | 35.76 | 37.30 | 35.40 | 35.91 | 35.49 | qfq | 3,149,447 | 115,022,872 | -1.07% |
| 2024-07-09 | 35.81 | 36.46 | 34.91 | 36.30 | 35.87 | qfq | 3,397,607 | 121,202,064 | 0.83% |
| 2024-07-08 | 36.60 | 37.17 | 35.90 | 36.00 | 35.58 | qfq | 2,570,241 | 93,698,771 | -2.09% |
| 2024-07-05 | 36.07 | 36.93 | 36.05 | 36.77 | 36.34 | qfq | 2,226,522 | 81,342,759 | 0.85% |
| 2024-07-04 | 37.54 | 37.67 | 36.43 | 36.46 | 36.03 | qfq | 2,603,044 | 96,122,172 | -2.36% |
| 2024-07-03 | 37.79 | 38.23 | 37.18 | 37.34 | 36.90 | qfq | 2,906,284 | 109,335,327 | -1.35% |
| 2024-07-02 | 39.18 | 39.68 | 37.77 | 37.85 | 37.41 | qfq | 3,789,132 | 145,733,984 | -3.57% |
| 2024-07-01 | 40.00 | 40.91 | 38.95 | 39.25 | 38.79 | qfq | 2,239,628 | 88,576,373 | -1.16% |
| 2024-06-28 | 40.13 | 40.91 | 39.50 | 39.71 | 39.24 | qfq | 2,396,957 | 96,439,644 | -1.00% |
| 2024-06-27 | 41.10 | 41.25 | 39.94 | 40.11 | 39.64 | qfq | 2,354,267 | 95,491,016 | -2.48% |
| 2024-06-26 | 39.00 | 41.49 | 38.63 | 41.13 | 40.65 | qfq | 3,593,346 | 144,824,282 | 4.60% |
| 2024-06-25 | 40.20 | 40.39 | 39.00 | 39.32 | 38.86 | qfq | 3,373,697 | 133,388,306 | -2.38% |
| 2024-06-24 | 38.92 | 41.28 | 38.80 | 40.28 | 39.81 | qfq | 3,723,206 | 149,459,678 | 0.40% |
| 2024-06-21 | 40.80 | 41.17 | 39.60 | 40.12 | 39.65 | qfq | 2,643,291 | 105,916,135 | -30.84% |
| 2024-06-20 | 59.94 | 60.30 | 58.01 | 58.01 | 40.22 | qfq | 2,380,342 | 140,290,623 | -3.35% |
| 2024-06-19 | 62.27 | 62.27 | 60.02 | 60.02 | 41.62 | qfq | 2,236,647 | 135,680,382 | -3.30% |
| 2024-06-18 | 62.08 | 62.70 | 61.60 | 62.07 | 43.04 | qfq | 2,177,970 | 135,455,786 | 0.24% |
| 2024-06-17 | 60.82 | 62.25 | 60.11 | 61.92 | 42.93 | qfq | 2,866,126 | 176,199,562 | 3.01% |
| 2024-06-14 | 61.00 | 61.00 | 59.41 | 60.11 | 41.68 | qfq | 3,244,924 | 195,325,420 | -0.66% |
| 2024-06-13 | 61.25 | 61.66 | 60.20 | 60.51 | 41.96 | qfq | 1,841,208 | 112,105,275 | 0.22% |
| 2024-06-12 | 60.88 | 61.08 | 60.08 | 60.38 | 41.87 | qfq | 1,885,579 | 113,952,456 | -0.61% |
| 2024-06-11 | 59.90 | 60.88 | 59.06 | 60.75 | 42.12 | qfq | 1,917,002 | 115,507,002 | 1.25% |
| 2024-06-07 | 60.07 | 60.65 | 58.69 | 60.00 | 41.60 | qfq | 2,657,279 | 159,130,062 | 0.49% |
| 2024-06-06 | 63.07 | 63.36 | 58.78 | 59.71 | 41.40 | qfq | 4,249,570 | 256,554,888 | -5.18% |
| 2024-06-05 | 62.55 | 63.89 | 62.20 | 62.97 | 43.66 | qfq | 2,346,077 | 148,313,833 | 0.69% |
| 2024-06-04 | 62.01 | 62.67 | 61.63 | 62.54 | 43.36 | qfq | 2,209,972 | 137,375,616 | -0.05% |
| 2024-06-03 | 62.85 | 63.39 | 61.95 | 62.57 | 43.38 | qfq | 2,361,707 | 147,968,142 | -0.59% |
| 2024-05-31 | 62.91 | 63.66 | 62.81 | 62.94 | 43.64 | qfq | 1,656,185 | 104,632,591 | -0.19% |
| 2024-05-30 | 63.55 | 63.89 | 62.89 | 63.06 | 43.72 | qfq | 2,090,536 | 132,161,124 | -0.08% |
| 2024-05-29 | 62.72 | 64.90 | 62.72 | 63.11 | 43.76 | qfq | 2,642,812 | 168,930,411 | 0.62% |
| 2024-05-28 | 63.20 | 64.21 | 62.63 | 62.72 | 43.49 | qfq | 2,232,069 | 141,133,789 | -1.13% |
| 2024-05-27 | 63.92 | 64.45 | 62.50 | 63.44 | 43.99 | qfq | 2,572,414 | 162,274,792 | -0.75% |
| 2024-05-24 | 64.30 | 65.40 | 63.91 | 63.92 | 44.32 | qfq | 2,932,450 | 188,870,614 | -0.84% |
| 2024-05-23 | 65.91 | 66.06 | 64.31 | 64.46 | 44.69 | qfq | 3,271,834 | 212,751,280 | -3.21% |
| 2024-05-22 | 64.22 | 67.22 | 64.21 | 66.60 | 46.18 | qfq | 6,366,801 | 419,643,360 | 3.45% |
| 2024-05-21 | 64.81 | 65.30 | 64.00 | 64.38 | 44.64 | qfq | 3,746,951 | 241,613,674 | -0.66% |
| 2024-05-20 | 69.82 | 69.82 | 64.00 | 64.81 | 44.94 | qfq | 11,011,683 | 727,038,101 | -14.00% |
| 2024-05-17 | 76.07 | 76.21 | 73.80 | 75.36 | 52.25 | qfq | 1,902,845 | 142,826,171 | 0.12% |
| 2024-05-16 | 76.50 | 77.45 | 75.15 | 75.27 | 52.19 | qfq | 2,071,120 | 157,545,017 | -1.71% |
| 2024-05-15 | 78.24 | 79.99 | 76.42 | 76.58 | 53.10 | qfq | 2,115,505 | 164,997,365 | -0.05% |
| 2024-05-14 | 78.24 | 78.93 | 76.38 | 76.62 | 53.13 | qfq | 2,219,230 | 170,995,667 | -1.97% |
| 2024-05-13 | 80.01 | 80.97 | 77.84 | 78.16 | 54.19 | qfq | 3,391,468 | 268,059,580 | -3.63% |
| 2024-05-10 | 83.56 | 83.56 | 80.88 | 81.10 | 56.23 | qfq | 2,477,355 | 202,363,827 | -2.93% |
| 2024-05-09 | 82.71 | 85.60 | 82.70 | 83.55 | 57.93 | qfq | 3,080,028 | 259,093,462 | 2.52% |
| 2024-05-08 | 82.48 | 83.46 | 81.23 | 81.50 | 56.51 | qfq | 1,542,721 | 126,807,588 | -1.19% |
| 2024-05-07 | 81.00 | 83.88 | 80.59 | 82.48 | 57.19 | qfq | 2,656,419 | 219,155,262 | 1.34% |
| 2024-05-06 | 80.64 | 82.93 | 80.64 | 81.39 | 56.43 | qfq | 2,610,665 | 213,635,743 | 2.74% |
| 2024-04-30 | 81.43 | 81.98 | 78.78 | 79.22 | 54.93 | qfq | 2,497,717 | 199,122,704 | -1.66% |
| 2024-04-29 | 75.06 | 81.81 | 74.99 | 80.56 | 55.86 | qfq | 5,017,062 | 398,742,146 | 7.26% |
| 2024-04-26 | 74.00 | 75.80 | 73.11 | 75.11 | 52.08 | qfq | 3,196,205 | 238,963,142 | 0.94% |
| 2024-04-25 | 72.81 | 75.80 | 72.20 | 74.41 | 51.59 | qfq | 2,537,695 | 189,113,705 | 1.68% |
| 2024-04-24 | 73.98 | 74.41 | 71.50 | 73.18 | 50.74 | qfq | 2,477,719 | 180,132,874 | -1.17% |
| 2024-04-23 | 75.00 | 76.71 | 74.00 | 74.05 | 51.34 | qfq | 1,750,992 | 131,164,444 | -0.91% |
| 2024-04-22 | 75.49 | 77.50 | 74.20 | 74.73 | 51.82 | qfq | 2,113,807 | 160,144,816 | -1.01% |
| 2024-04-19 | 77.96 | 77.98 | 74.77 | 75.49 | 52.34 | qfq | 2,357,318 | 178,730,636 | -2.94% |
| 2024-04-18 | 79.17 | 79.79 | 75.88 | 77.78 | 53.93 | qfq | 2,711,295 | 211,210,223 | -1.78% |
| 2024-04-17 | 78.30 | 80.37 | 78.22 | 79.19 | 54.91 | qfq | 2,583,697 | 205,048,417 | 2.18% |
| 2024-04-16 | 82.00 | 82.89 | 77.14 | 77.50 | 53.74 | qfq | 3,317,626 | 261,359,696 | -5.92% |
| 2024-04-15 | 83.05 | 86.20 | 80.61 | 82.38 | 57.12 | qfq | 2,875,508 | 239,944,993 | -1.10% |
| 2024-04-12 | 86.00 | 87.00 | 82.60 | 83.30 | 57.76 | qfq | 3,297,915 | 277,571,444 | -4.96% |
| 2024-04-11 | 85.98 | 88.01 | 84.68 | 87.65 | 60.77 | qfq | 3,507,272 | 301,800,283 | 0.76% |
| 2024-04-10 | 89.99 | 90.28 | 86.10 | 86.99 | 60.32 | qfq | 3,078,842 | 269,438,012 | -3.43% |
| 2024-04-09 | 87.00 | 90.99 | 86.50 | 90.08 | 62.46 | qfq | 3,762,224 | 338,373,105 | 3.21% |
| 2024-04-08 | 90.70 | 92.45 | 87.19 | 87.28 | 60.52 | qfq | 3,268,516 | 290,845,102 | -4.27% |
| 2024-04-03 | 92.50 | 94.49 | 90.50 | 91.17 | 63.21 | qfq | 3,558,306 | 328,289,457 | -2.48% |
| 2024-04-02 | 91.88 | 95.50 | 89.86 | 93.49 | 64.82 | qfq | 4,766,316 | 440,981,021 | 1.76% |
| 2024-04-01 | 87.81 | 92.90 | 87.81 | 91.87 | 63.70 | qfq | 4,383,719 | 399,535,966 | 4.61% |
| 2024-03-29 | 86.83 | 89.59 | 86.68 | 87.82 | 60.89 | qfq | 2,578,947 | 227,152,949 | 1.00% |
| 2024-03-28 | 87.01 | 89.81 | 86.20 | 86.95 | 60.29 | qfq | 3,859,846 | 338,331,435 | -0.18% |
| 2024-03-27 | 91.44 | 91.91 | 87.11 | 87.11 | 60.40 | qfq | 3,600,255 | 322,415,603 | -5.93% |
| 2024-03-26 | 87.60 | 94.78 | 87.60 | 92.60 | 64.21 | qfq | 5,764,651 | 524,309,841 | 6.44% |
| 2024-03-25 | 89.30 | 90.41 | 86.98 | 87.00 | 60.32 | qfq | 3,484,423 | 307,605,740 | -3.71% |
| 2024-03-22 | 92.88 | 93.48 | 89.28 | 90.35 | 62.65 | qfq | 3,838,130 | 348,135,203 | -2.90% |
| 2024-03-21 | 94.88 | 95.72 | 92.50 | 93.05 | 64.52 | qfq | 3,284,845 | 307,434,224 | -2.46% |
| 2024-03-20 | 94.94 | 97.39 | 94.50 | 95.40 | 66.15 | qfq | 2,572,969 | 246,181,191 | -0.30% |
| 2024-03-19 | 98.00 | 99.35 | 95.69 | 95.69 | 66.35 | qfq | 3,296,188 | 318,960,010 | -2.24% |
| 2024-03-18 | 96.50 | 99.18 | 95.61 | 97.88 | 67.87 | qfq | 5,175,260 | 505,734,995 | 2.87% |
| 2024-03-15 | 96.00 | 96.49 | 92.44 | 95.15 | 65.97 | qfq | 5,110,801 | 480,991,802 | -1.20% |
| 2024-03-14 | 98.96 | 99.90 | 95.12 | 96.31 | 66.78 | qfq | 4,387,355 | 426,190,481 | -3.12% |
| 2024-03-13 | 97.47 | 101.98 | 97.01 | 99.41 | 68.93 | qfq | 5,497,583 | 548,566,777 | -0.31% |
| 2024-03-12 | 100.80 | 102.69 | 97.60 | 99.72 | 69.14 | qfq | 9,169,415 | 914,573,417 | 0.12% |
| 2024-03-11 | 85.00 | 99.60 | 85.00 | 99.60 | 69.06 | qfq | 13,689,121 | 1,265,849,760 | 20.00% |
| 2024-03-08 | 81.09 | 84.13 | 80.56 | 83.00 | 57.55 | qfq | 4,663,737 | 384,194,733 | 3.03% |
| 2024-03-07 | 84.67 | 85.48 | 80.56 | 80.56 | 55.86 | qfq | 3,951,218 | 324,932,538 | -4.33% |
| 2024-03-06 | 82.62 | 86.91 | 81.25 | 84.21 | 58.39 | qfq | 3,934,097 | 330,702,008 | 1.91% |
| 2024-03-05 | 84.47 | 84.47 | 81.84 | 82.63 | 57.29 | qfq | 3,765,886 | 311,754,637 | -2.81% |
| 2024-03-04 | 85.49 | 87.74 | 84.75 | 85.02 | 58.95 | qfq | 3,204,901 | 275,320,341 | -1.12% |
| 2024-03-01 | 85.70 | 87.70 | 85.00 | 85.98 | 59.62 | qfq | 4,151,770 | 357,621,919 | 1.38% |
| 2024-02-29 | 81.21 | 86.88 | 81.13 | 84.81 | 58.80 | qfq | 5,834,226 | 493,780,568 | 2.09% |
| 2024-02-28 | 86.98 | 91.50 | 83.00 | 83.07 | 57.60 | qfq | 7,185,168 | 634,670,651 | -2.84% |
| 2024-02-27 | 82.30 | 85.50 | 82.20 | 85.50 | 59.28 | qfq | 3,772,972 | 316,925,527 | 2.76% |
| 2024-02-26 | 84.30 | 84.78 | 81.58 | 83.20 | 57.69 | qfq | 4,095,221 | 339,887,705 | -1.29% |
| 2024-02-23 | 82.60 | 84.73 | 82.55 | 84.29 | 58.44 | qfq | 3,293,292 | 275,594,571 | 2.05% |
| 2024-02-22 | 82.00 | 84.40 | 81.31 | 82.60 | 57.27 | qfq | 2,755,565 | 226,796,255 | 0.05% |
| 2024-02-21 | 80.00 | 84.96 | 79.18 | 82.56 | 57.24 | qfq | 3,946,970 | 326,800,332 | 2.17% |
| 2024-02-20 | 80.01 | 81.00 | 78.79 | 80.81 | 56.03 | qfq | 2,883,045 | 229,660,273 | 0.32% |
| 2024-02-19 | 82.00 | 82.46 | 79.33 | 80.55 | 55.85 | qfq | 3,234,410 | 261,332,569 | -1.77% |
| 2024-02-08 | 81.02 | 84.86 | 80.08 | 82.00 | 56.86 | qfq | 4,535,031 | 375,635,753 | 1.43% |
| 2024-02-07 | 75.08 | 81.50 | 75.00 | 80.84 | 56.05 | qfq | 6,330,089 | 497,515,656 | 9.27% |
| 2024-02-06 | 67.67 | 74.71 | 66.51 | 73.98 | 51.30 | qfq | 5,468,106 | 386,241,980 | 8.95% |
| 2024-02-05 | 73.61 | 74.24 | 64.67 | 67.90 | 47.08 | qfq | 5,695,634 | 393,153,245 | -7.76% |
| 2024-02-02 | 79.83 | 80.64 | 71.78 | 73.61 | 51.04 | qfq | 5,635,416 | 423,652,893 | -7.56% |
| 2024-02-01 | 78.98 | 81.68 | 78.78 | 79.63 | 55.21 | qfq | 2,808,520 | 225,955,454 | -0.19% |
| 2024-01-31 | 81.63 | 84.28 | 79.70 | 79.78 | 55.32 | qfq | 3,610,936 | 296,294,252 | -2.46% |
| 2024-01-30 | 81.72 | 85.79 | 81.17 | 81.79 | 56.71 | qfq | 3,171,505 | 264,476,760 | -3.32% |
| 2024-01-29 | 95.00 | 95.00 | 84.60 | 84.60 | 58.66 | qfq | 6,695,767 | 592,423,556 | -13.55% |
| 2024-01-26 | 99.80 | 103.00 | 97.15 | 97.86 | 67.85 | qfq | 2,997,882 | 300,813,602 | -2.36% |
| 2024-01-25 | 99.29 | 100.86 | 95.80 | 100.23 | 69.50 | qfq | 3,593,332 | 353,366,867 | 0.94% |
| 2024-01-24 | 101.00 | 101.30 | 95.33 | 99.30 | 68.85 | qfq | 3,506,319 | 343,829,367 | -0.60% |
| 2024-01-23 | 97.90 | 104.00 | 96.00 | 99.90 | 69.27 | qfq | 3,815,148 | 381,934,706 | 2.04% |
| 2024-01-22 | 103.76 | 104.14 | 96.84 | 97.90 | 67.88 | qfq | 5,069,420 | 504,953,088 | -7.50% |
| 2024-01-19 | 109.50 | 111.80 | 105.81 | 105.84 | 73.39 | qfq | 4,254,103 | 461,094,279 | -3.52% |
| 2024-01-18 | 106.00 | 109.98 | 105.66 | 109.70 | 76.06 | qfq | 5,083,081 | 547,238,563 | 3.31% |
| 2024-01-17 | 110.08 | 110.54 | 106.19 | 106.19 | 73.63 | qfq | 3,756,497 | 405,808,888 | -4.44% |
| 2024-01-16 | 108.50 | 111.74 | 107.52 | 111.12 | 77.05 | qfq | 4,842,982 | 531,865,216 | 2.01% |
| 2024-01-15 | 111.01 | 112.68 | 108.00 | 108.93 | 75.53 | qfq | 4,345,081 | 476,628,125 | -3.13% |
| 2024-01-12 | 113.95 | 115.72 | 111.58 | 112.45 | 77.97 | qfq | 7,212,795 | 820,599,478 | -1.95% |
| 2024-01-11 | 103.00 | 118.00 | 102.20 | 114.69 | 79.52 | qfq | 10,710,426 | 1,186,049,744 | 11.35% |
| 2024-01-10 | 98.90 | 104.65 | 98.29 | 103.00 | 71.42 | qfq | 4,879,744 | 500,837,376 | 3.59% |
| 2024-01-09 | 98.00 | 102.95 | 94.71 | 99.43 | 68.94 | qfq | 4,307,991 | 429,058,217 | 2.29% |
| 2024-01-08 | 98.60 | 101.00 | 97.05 | 97.20 | 67.40 | qfq | 2,742,045 | 270,869,077 | -2.23% |
| 2024-01-05 | 100.89 | 103.60 | 98.13 | 99.42 | 68.93 | qfq | 3,033,820 | 307,045,532 | -1.67% |
| 2024-01-04 | 104.20 | 105.39 | 100.11 | 101.11 | 70.11 | qfq | 3,469,778 | 352,750,691 | -3.50% |
| 2024-01-03 | 103.02 | 106.10 | 103.01 | 104.78 | 72.65 | qfq | 3,047,953 | 318,790,020 | 1.25% |
| 2024-01-02 | 105.99 | 106.50 | 103.39 | 103.49 | 71.76 | qfq | 2,782,678 | 290,245,551 | -2.37% |
| 2023-12-29 | 109.00 | 109.00 | 105.49 | 106.00 | 73.50 | qfq | 5,095,004 | 543,574,941 | -2.50% |
| 2023-12-28 | 98.99 | 109.88 | 98.60 | 108.72 | 75.38 | qfq | 8,381,466 | 884,229,991 | 9.82% |
| 2023-12-27 | 103.00 | 103.49 | 98.68 | 99.00 | 68.64 | qfq | 4,337,598 | 432,619,719 | -4.72% |
| 2023-12-26 | 103.22 | 104.81 | 101.57 | 103.90 | 72.04 | qfq | 3,838,458 | 395,850,518 | 0.32% |
| 2023-12-25 | 102.50 | 105.44 | 101.81 | 103.57 | 71.81 | qfq | 4,030,986 | 417,243,331 | 0.97% |
| 2023-12-22 | 97.00 | 106.77 | 95.50 | 102.58 | 71.13 | qfq | 7,581,064 | 766,532,665 | 4.64% |
| 2023-12-21 | 91.86 | 100.00 | 91.55 | 98.03 | 67.97 | qfq | 5,654,052 | 544,951,757 | 6.19% |
| 2023-12-20 | 93.90 | 94.84 | 92.30 | 92.32 | 64.01 | qfq | 1,819,349 | 169,460,739 | -1.72% |
| 2023-12-19 | 91.71 | 96.15 | 91.18 | 93.94 | 65.13 | qfq | 3,135,139 | 294,448,722 | 1.90% |
| 2023-12-18 | 94.60 | 95.72 | 91.83 | 92.19 | 63.92 | qfq | 2,290,907 | 214,007,437 | -2.58% |
| 2023-12-15 | 94.99 | 97.88 | 94.60 | 94.63 | 65.61 | qfq | 3,588,597 | 345,845,547 | 0.78% |
| 2023-12-14 | 94.95 | 96.70 | 93.80 | 93.90 | 65.11 | qfq | 2,191,843 | 208,742,623 | -0.13% |
| 2023-12-13 | 97.10 | 97.39 | 94.02 | 94.02 | 65.19 | qfq | 2,622,929 | 249,265,331 | -3.29% |
| 2023-12-12 | 98.61 | 99.50 | 97.02 | 97.22 | 67.41 | qfq | 2,363,935 | 231,565,741 | -2.00% |
| 2023-12-11 | 99.21 | 99.39 | 96.69 | 99.20 | 68.78 | qfq | 2,863,232 | 280,549,929 | -1.30% |
| 2023-12-08 | 100.46 | 101.10 | 98.70 | 100.51 | 69.69 | qfq | 3,654,026 | 364,448,101 | 0.55% |
| 2023-12-07 | 101.00 | 101.00 | 98.67 | 99.96 | 69.31 | qfq | 2,875,847 | 286,188,006 | -1.28% |
| 2023-12-06 | 96.83 | 104.56 | 96.80 | 101.26 | 70.21 | qfq | 5,400,619 | 548,338,540 | 3.96% |
| 2023-12-05 | 99.32 | 101.46 | 97.40 | 97.40 | 67.53 | qfq | 2,554,384 | 253,782,769 | -2.28% |
| 2023-12-04 | 101.26 | 101.26 | 99.23 | 99.67 | 69.11 | qfq | 2,033,752 | 203,408,121 | -1.51% |
| 2023-12-01 | 102.21 | 102.50 | 99.97 | 101.20 | 70.17 | qfq | 2,303,796 | 233,206,990 | -0.72% |
| 2023-11-30 | 102.44 | 103.99 | 100.70 | 101.93 | 70.67 | qfq | 2,180,413 | 222,860,895 | -0.71% |
| 2023-11-29 | 103.62 | 104.58 | 102.11 | 102.66 | 71.18 | qfq | 2,069,495 | 213,226,971 | -1.07% |
| 2023-11-28 | 103.12 | 103.77 | 101.80 | 103.77 | 71.95 | qfq | 2,000,690 | 205,664,755 | 0.63% |
| 2023-11-27 | 107.66 | 107.69 | 102.81 | 103.12 | 71.50 | qfq | 3,029,099 | 314,440,820 | -3.89% |
| 2023-11-24 | 109.99 | 110.00 | 107.01 | 107.29 | 74.39 | qfq | 1,861,637 | 201,105,789 | -2.58% |
| 2023-11-23 | 109.99 | 110.74 | 109.01 | 110.13 | 76.36 | qfq | 1,515,103 | 166,317,034 | 0.30% |
| 2023-11-22 | 113.21 | 113.99 | 109.80 | 109.80 | 76.13 | qfq | 2,552,419 | 284,145,333 | -3.51% |
| 2023-11-21 | 115.99 | 116.70 | 113.38 | 113.80 | 78.91 | qfq | 2,074,025 | 238,661,706 | -1.57% |
| 2023-11-20 | 114.82 | 116.70 | 113.11 | 115.62 | 80.17 | qfq | 2,228,434 | 256,243,890 | 0.80% |
| 2023-11-17 | 112.88 | 116.48 | 112.35 | 114.70 | 79.53 | qfq | 2,815,015 | 322,142,917 | 1.44% |
| 2023-11-16 | 116.50 | 116.99 | 113.07 | 113.07 | 78.40 | qfq | 3,044,348 | 348,217,032 | -3.47% |
| 2023-11-15 | 116.39 | 118.82 | 116.39 | 117.13 | 81.21 | qfq | 4,412,089 | 519,176,017 | 2.23% |
| 2023-11-14 | 114.80 | 116.33 | 113.68 | 114.58 | 79.45 | qfq | 2,116,964 | 243,247,687 | -0.19% |
| 2023-11-13 | 114.95 | 115.40 | 113.65 | 114.80 | 79.60 | qfq | 1,557,041 | 178,168,290 | 0.71% |
| 2023-11-10 | 114.50 | 114.86 | 113.26 | 113.99 | 79.04 | qfq | 1,921,228 | 219,003,930 | -1.04% |
| 2023-11-09 | 114.78 | 117.56 | 114.40 | 115.19 | 79.87 | qfq | 3,515,871 | 407,073,596 | 0.36% |
| 2023-11-08 | 114.00 | 115.98 | 113.68 | 114.78 | 79.58 | qfq | 2,702,558 | 310,243,012 | -0.02% |
| 2023-11-07 | 114.84 | 115.47 | 112.70 | 114.80 | 79.60 | qfq | 3,000,593 | 342,351,117 | 0.58% |
| 2023-11-06 | 108.88 | 114.95 | 108.88 | 114.14 | 79.14 | qfq | 5,168,670 | 585,796,331 | 5.09% |
| 2023-11-03 | 106.15 | 109.18 | 106.15 | 108.61 | 75.31 | qfq | 3,302,670 | 358,088,026 | 1.59% |
| 2023-11-02 | 111.18 | 112.40 | 106.88 | 106.91 | 74.13 | qfq | 3,805,520 | 413,389,503 | -3.92% |
| 2023-11-01 | 114.35 | 114.74 | 110.81 | 111.27 | 77.15 | qfq | 2,986,148 | 334,380,458 | -2.29% |
| 2023-10-31 | 115.88 | 116.66 | 113.01 | 113.88 | 78.96 | qfq | 3,166,467 | 361,469,149 | -1.90% |
| 2023-10-30 | 112.50 | 116.65 | 112.28 | 116.08 | 80.49 | qfq | 6,029,801 | 691,336,796 | -3.55% |
| 2023-10-27 | 113.96 | 121.23 | 113.41 | 120.35 | 83.45 | qfq | 5,407,365 | 639,875,037 | 5.61% |
| 2023-10-26 | 112.20 | 114.50 | 110.75 | 113.96 | 79.02 | qfq | 4,033,748 | 453,486,979 | -0.73% |
| 2023-10-25 | 118.00 | 121.49 | 114.80 | 114.80 | 79.60 | qfq | 3,707,193 | 435,265,713 | -2.93% |
| 2023-10-24 | 118.30 | 120.50 | 117.51 | 118.27 | 82.00 | qfq | 2,608,210 | 309,811,693 | 0.23% |
| 2023-10-23 | 123.00 | 123.20 | 117.41 | 118.00 | 81.82 | qfq | 3,261,349 | 388,522,000 | -4.69% |
| 2023-10-20 | 122.00 | 125.50 | 121.16 | 123.81 | 85.85 | qfq | 3,915,728 | 484,797,867 | 2.07% |
| 2023-10-19 | 121.44 | 122.98 | 120.34 | 121.30 | 84.11 | qfq | 2,469,940 | 299,828,481 | -0.86% |
| 2023-10-18 | 123.00 | 123.34 | 120.42 | 122.35 | 84.83 | qfq | 2,417,542 | 293,936,669 | -0.83% |
| 2023-10-17 | 123.17 | 125.40 | 122.62 | 123.38 | 85.55 | qfq | 2,591,947 | 321,328,194 | -0.09% |
| 2023-10-16 | 127.47 | 128.84 | 122.61 | 123.49 | 85.62 | qfq | 3,378,347 | 421,484,501 | -2.95% |
| 2023-10-13 | 130.05 | 130.86 | 125.83 | 127.24 | 88.22 | qfq | 3,968,549 | 506,215,313 | -3.33% |
| 2023-10-12 | 127.98 | 133.06 | 126.62 | 131.62 | 91.26 | qfq | 5,404,121 | 702,537,602 | 3.85% |
| 2023-10-11 | 126.76 | 131.77 | 126.31 | 126.74 | 87.88 | qfq | 4,057,170 | 522,454,907 | 0.99% |
| 2023-10-10 | 128.78 | 130.18 | 125.36 | 125.50 | 87.02 | qfq | 3,174,695 | 403,813,129 | -2.55% |
| 2023-10-09 | 131.00 | 131.58 | 127.94 | 128.78 | 89.29 | qfq | 2,247,069 | 291,161,630 | -1.47% |
| 2023-09-28 | 131.70 | 133.49 | 130.20 | 130.70 | 90.62 | qfq | 3,012,435 | 396,153,585 | -0.92% |
| 2023-09-27 | 129.88 | 135.57 | 129.01 | 131.91 | 91.46 | qfq | 4,151,500 | 552,584,058 | 1.27% |
| 2023-09-26 | 128.76 | 132.20 | 128.61 | 130.25 | 90.31 | qfq | 3,260,504 | 425,450,457 | 1.05% |
| 2023-09-25 | 128.81 | 129.88 | 125.76 | 128.90 | 89.38 | qfq | 2,276,461 | 290,382,667 | -0.35% |
| 2023-09-22 | 125.01 | 129.35 | 124.67 | 129.35 | 89.69 | qfq | 3,096,109 | 394,555,756 | 3.48% |
| 2023-09-21 | 125.53 | 127.05 | 124.11 | 125.00 | 86.67 | qfq | 1,983,954 | 249,133,113 | -0.36% |
| 2023-09-20 | 126.30 | 127.76 | 125.18 | 125.45 | 86.98 | qfq | 2,302,662 | 290,503,750 | -0.48% |
| 2023-09-19 | 129.29 | 129.78 | 125.69 | 126.06 | 87.41 | qfq | 2,437,315 | 309,037,625 | -2.42% |
| 2023-09-18 | 128.02 | 133.80 | 126.86 | 129.18 | 89.57 | qfq | 3,415,192 | 447,188,745 | 0.55% |
| 2023-09-15 | 130.90 | 131.97 | 127.66 | 128.47 | 89.08 | qfq | 2,499,116 | 322,894,692 | -1.35% |
| 2023-09-14 | 132.19 | 132.99 | 130.04 | 130.23 | 90.30 | qfq | 1,740,707 | 227,643,598 | -1.64% |
| 2023-09-13 | 134.51 | 135.51 | 131.60 | 132.40 | 91.80 | qfq | 1,863,075 | 247,352,072 | -1.86% |
| 2023-09-12 | 135.83 | 138.40 | 134.59 | 134.91 | 93.54 | qfq | 2,142,005 | 291,037,085 | -0.72% |
| 2023-09-11 | 131.73 | 137.87 | 130.05 | 135.89 | 94.22 | qfq | 3,501,595 | 472,339,222 | 3.45% |
| 2023-09-08 | 133.30 | 134.06 | 130.56 | 131.36 | 91.08 | qfq | 1,965,664 | 258,809,850 | -1.75% |
| 2023-09-07 | 138.54 | 138.72 | 133.33 | 133.70 | 92.70 | qfq | 2,455,214 | 331,681,486 | -3.16% |
| 2023-09-06 | 139.73 | 139.78 | 136.80 | 138.06 | 95.73 | qfq | 1,831,342 | 252,220,275 | -1.17% |
| 2023-09-05 | 140.98 | 141.97 | 137.78 | 139.70 | 96.86 | qfq | 2,833,470 | 396,134,178 | -0.98% |
| 2023-09-04 | 136.74 | 142.03 | 135.56 | 141.08 | 97.82 | qfq | 3,532,492 | 492,908,538 | 3.27% |
| 2023-09-01 | 139.95 | 139.95 | 136.01 | 136.61 | 94.72 | qfq | 1,974,628 | 270,849,357 | -1.29% |
| 2023-08-31 | 140.55 | 140.55 | 136.00 | 138.40 | 95.96 | qfq | 2,943,306 | 405,717,373 | -1.68% |
| 2023-08-30 | 139.62 | 144.69 | 139.53 | 140.77 | 97.61 | qfq | 3,304,654 | 468,793,234 | 0.26% |
| 2023-08-29 | 133.98 | 143.49 | 133.33 | 140.40 | 97.35 | qfq | 6,068,001 | 847,910,316 | 3.82% |
| 2023-08-28 | 153.00 | 153.88 | 134.92 | 135.23 | 93.76 | qfq | 9,174,147 | 1,299,590,631 | -7.19% |
| 2023-08-25 | 143.56 | 146.29 | 142.70 | 145.71 | 101.03 | qfq | 3,174,026 | 457,599,967 | 0.66% |
| 2023-08-24 | 142.67 | 150.40 | 142.27 | 144.76 | 100.37 | qfq | 4,214,218 | 615,759,130 | 2.48% |
| 2023-08-23 | 145.50 | 145.99 | 141.25 | 141.25 | 97.94 | qfq | 2,744,036 | 391,635,465 | -3.55% |
| 2023-08-22 | 147.20 | 148.80 | 142.42 | 146.45 | 101.54 | qfq | 4,317,453 | 624,352,840 | -0.54% |
| 2023-08-21 | 150.28 | 152.00 | 147.15 | 147.24 | 102.09 | qfq | 3,069,091 | 457,446,568 | -3.26% |
| 2023-08-18 | 155.00 | 157.40 | 152.03 | 152.20 | 105.53 | qfq | 3,495,801 | 541,484,053 | 0.24% |
| 2023-08-17 | 152.01 | 153.49 | 150.55 | 151.84 | 105.28 | qfq | 2,051,651 | 311,755,365 | -0.05% |
| 2023-08-16 | 153.50 | 157.19 | 151.70 | 151.91 | 105.33 | qfq | 2,372,617 | 366,020,725 | -0.97% |
| 2023-08-15 | 156.99 | 157.35 | 152.56 | 153.40 | 106.36 | qfq | 1,950,355 | 300,937,172 | -2.26% |
| 2023-08-14 | 156.02 | 157.00 | 153.00 | 156.95 | 108.82 | qfq | 2,747,008 | 425,916,799 | -0.68% |
| 2023-08-11 | 164.00 | 164.00 | 157.85 | 158.02 | 109.57 | qfq | 3,287,519 | 528,441,000 | -4.22% |
| 2023-08-10 | 158.24 | 167.55 | 157.50 | 164.98 | 114.39 | qfq | 5,917,455 | 969,401,767 | 5.82% |
| 2023-08-09 | 156.90 | 158.28 | 155.11 | 155.91 | 108.10 | qfq | 3,576,371 | 559,455,936 | -0.57% |
| 2023-08-08 | 166.00 | 167.00 | 154.00 | 156.80 | 108.72 | qfq | 9,942,811 | 1,568,614,722 | -7.42% |
| 2023-08-07 | 170.57 | 172.80 | 168.87 | 169.36 | 117.43 | qfq | 1,607,144 | 274,028,974 | -0.72% |
| 2023-08-04 | 170.01 | 171.80 | 168.58 | 170.59 | 118.28 | qfq | 1,586,348 | 270,452,190 | 0.53% |
| 2023-08-03 | 168.59 | 173.25 | 168.59 | 169.69 | 117.66 | qfq | 1,638,542 | 279,752,193 | 0.30% |
| 2023-08-02 | 171.38 | 173.99 | 168.31 | 169.19 | 117.31 | qfq | 1,779,082 | 303,414,392 | -2.44% |
| 2023-08-01 | 176.08 | 177.70 | 172.50 | 173.42 | 120.24 | qfq | 1,552,206 | 271,251,604 | -2.14% |
| 2023-07-31 | 173.00 | 179.99 | 173.00 | 177.21 | 122.87 | qfq | 2,269,437 | 403,212,159 | 2.49% |
| 2023-07-28 | 172.10 | 173.49 | 165.08 | 172.90 | 119.88 | qfq | 1,897,501 | 323,773,836 | -0.07% |
| 2023-07-27 | 173.68 | 175.00 | 171.91 | 173.02 | 119.97 | qfq | 1,143,904 | 198,290,819 | -0.21% |
| 2023-07-26 | 174.50 | 175.64 | 172.51 | 173.38 | 120.22 | qfq | 1,313,428 | 228,535,595 | -0.47% |
| 2023-07-25 | 176.79 | 177.90 | 173.51 | 174.20 | 120.78 | qfq | 2,254,889 | 395,029,373 | 0.31% |
| 2023-07-24 | 183.03 | 183.80 | 173.13 | 173.66 | 120.41 | qfq | 2,998,857 | 529,302,612 | -5.83% |
| 2023-07-21 | 186.91 | 187.50 | 184.22 | 184.41 | 127.86 | qfq | 1,457,107 | 269,829,383 | -1.33% |
| 2023-07-20 | 189.99 | 191.77 | 186.35 | 186.90 | 129.59 | qfq | 1,225,932 | 231,489,080 | -0.75% |
| 2023-07-19 | 191.65 | 192.60 | 187.60 | 188.32 | 130.57 | qfq | 1,411,912 | 266,800,228 | -1.74% |
| 2023-07-18 | 191.95 | 193.50 | 191.12 | 191.65 | 132.88 | qfq | 1,237,572 | 237,555,409 | -0.45% |
| 2023-07-17 | 197.45 | 197.45 | 191.80 | 192.52 | 133.49 | qfq | 1,675,905 | 323,414,036 | -2.77% |