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
晶品特装688084.SH
最近收盘价41.652026-07-17
最近交易日2026-07-17
成交量（股）1,619,629
成交额（元）69,159,846
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2024-06-06 | 2024-06-13 | cash_dividend | 0.2 | — | — | — | 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 | 44.11 | 44.53 | 41.40 | 41.65 | 41.65 | qfq | 1,619,629 | 69,159,846 | -5.75% |
| 2026-07-16 | 43.50 | 45.26 | 42.57 | 44.19 | 44.19 | qfq | 1,274,887 | 56,372,227 | 1.19% |
| 2026-07-15 | 42.53 | 44.97 | 42.53 | 43.67 | 43.67 | qfq | 1,391,727 | 61,292,912 | 1.30% |
| 2026-07-14 | 43.34 | 44.00 | 41.89 | 43.11 | 43.11 | qfq | 1,534,231 | 65,502,263 | -0.92% |
| 2026-07-13 | 47.88 | 48.43 | 43.50 | 43.51 | 43.51 | qfq | 2,283,049 | 102,911,051 | -10.75% |
| 2026-07-10 | 46.71 | 51.14 | 46.71 | 48.75 | 48.75 | qfq | 2,004,555 | 98,756,896 | 4.37% |
| 2026-07-09 | 46.67 | 47.67 | 44.35 | 46.71 | 46.71 | qfq | 1,690,578 | 77,262,142 | -0.32% |
| 2026-07-08 | 48.04 | 48.64 | 46.68 | 46.86 | 46.86 | qfq | 1,031,030 | 48,712,160 | -2.46% |
| 2026-07-07 | 50.12 | 50.32 | 47.76 | 48.04 | 48.04 | qfq | 1,151,063 | 56,133,623 | -4.13% |
| 2026-07-06 | 51.60 | 52.33 | 49.83 | 50.11 | 50.11 | qfq | 1,253,180 | 63,938,574 | -3.02% |
| 2026-07-03 | 50.03 | 52.44 | 49.85 | 51.67 | 51.67 | qfq | 1,486,230 | 76,431,656 | 3.59% |
| 2026-07-02 | 51.85 | 52.27 | 49.51 | 49.88 | 49.88 | qfq | 1,341,038 | 67,910,924 | -4.28% |
| 2026-07-01 | 50.94 | 52.88 | 50.05 | 52.11 | 52.11 | qfq | 1,685,659 | 87,680,217 | 3.64% |
| 2026-06-30 | 45.50 | 51.05 | 44.88 | 50.28 | 50.28 | qfq | 2,354,476 | 115,113,041 | 11.39% |
| 2026-06-29 | 46.00 | 47.00 | 44.31 | 45.14 | 45.14 | qfq | 1,417,726 | 63,928,529 | -1.48% |
| 2026-06-26 | 46.06 | 46.98 | 45.31 | 45.82 | 45.82 | qfq | 1,423,907 | 65,704,215 | -3.33% |
| 2026-06-25 | 49.08 | 49.63 | 46.85 | 47.40 | 47.40 | qfq | 1,205,125 | 57,316,990 | -4.55% |
| 2026-06-24 | 49.11 | 50.55 | 48.30 | 49.66 | 49.66 | qfq | 945,341 | 46,392,853 | -0.64% |
| 2026-06-23 | 50.04 | 51.17 | 49.53 | 49.98 | 49.98 | qfq | 801,515 | 40,322,609 | -1.59% |
| 2026-06-22 | 51.25 | 51.30 | 48.60 | 50.79 | 50.79 | qfq | 1,249,503 | 62,179,667 | -1.40% |
| 2026-06-18 | 51.59 | 52.88 | 50.35 | 51.51 | 51.51 | qfq | 963,454 | 49,971,671 | 0.66% |
| 2026-06-17 | 51.91 | 52.19 | 50.86 | 51.17 | 51.17 | qfq | 1,289,866 | 66,232,910 | -2.83% |
| 2026-06-16 | 52.82 | 53.50 | 51.63 | 52.66 | 52.66 | qfq | 1,074,611 | 56,307,897 | -0.57% |
| 2026-06-15 | 51.86 | 53.30 | 51.08 | 52.96 | 52.96 | qfq | 1,726,904 | 90,143,866 | 2.85% |
| 2026-06-12 | 47.87 | 53.85 | 47.33 | 51.49 | 51.49 | qfq | 3,632,856 | 188,171,529 | 8.61% |
| 2026-06-11 | 47.00 | 48.34 | 46.39 | 47.41 | 47.41 | qfq | 1,244,385 | 58,500,630 | -0.67% |
| 2026-06-10 | 48.06 | 49.88 | 46.54 | 47.73 | 47.73 | qfq | 1,463,643 | 70,025,630 | -1.02% |
| 2026-06-09 | 48.98 | 48.98 | 47.12 | 48.22 | 48.22 | qfq | 1,349,191 | 64,848,839 | 0.27% |
| 2026-06-08 | 50.00 | 51.38 | 47.91 | 48.09 | 48.09 | qfq | 2,184,449 | 106,822,870 | -5.19% |
| 2026-06-05 | 50.30 | 52.15 | 48.66 | 50.72 | 50.72 | qfq | 2,011,877 | 101,283,267 | 0.71% |
| 2026-06-04 | 51.74 | 51.74 | 50.00 | 50.36 | 50.36 | qfq | 1,068,557 | 54,153,884 | -1.97% |
| 2026-06-03 | 51.82 | 52.85 | 50.90 | 51.37 | 51.37 | qfq | 971,945 | 50,443,203 | -0.81% |
| 2026-06-02 | 53.50 | 53.50 | 49.96 | 51.79 | 51.79 | qfq | 1,577,030 | 80,542,048 | -2.23% |
| 2026-06-01 | 53.06 | 54.20 | 52.80 | 52.97 | 52.97 | qfq | 1,252,879 | 66,949,699 | -0.56% |
| 2026-05-29 | 57.12 | 57.12 | 52.91 | 53.27 | 53.27 | qfq | 1,218,917 | 66,525,004 | -6.12% |
| 2026-05-28 | 55.78 | 57.58 | 55.30 | 56.74 | 56.74 | qfq | 1,213,210 | 68,730,107 | 1.32% |
| 2026-05-27 | 58.43 | 58.69 | 55.34 | 56.00 | 56.00 | qfq | 1,586,122 | 89,760,328 | -4.11% |
| 2026-05-26 | 60.68 | 60.68 | 57.29 | 58.40 | 58.40 | qfq | 1,473,753 | 86,053,498 | -3.76% |
| 2026-05-25 | 60.56 | 61.80 | 59.70 | 60.68 | 60.68 | qfq | 1,100,063 | 66,553,454 | -0.98% |
| 2026-05-22 | 61.81 | 62.00 | 59.39 | 61.28 | 61.28 | qfq | 1,230,754 | 74,350,381 | 0.49% |
| 2026-05-21 | 63.99 | 64.99 | 60.92 | 60.98 | 60.98 | qfq | 1,870,811 | 117,896,900 | -3.98% |
| 2026-05-20 | 63.87 | 64.45 | 62.75 | 63.51 | 63.51 | qfq | 901,534 | 57,076,233 | -1.49% |
| 2026-05-19 | 63.33 | 65.00 | 62.73 | 64.47 | 64.47 | qfq | 1,159,706 | 74,124,281 | 1.80% |
| 2026-05-18 | 63.83 | 64.62 | 62.33 | 63.33 | 63.33 | qfq | 1,317,055 | 83,502,016 | -1.43% |
| 2026-05-15 | 64.50 | 66.50 | 63.02 | 64.25 | 64.25 | qfq | 1,693,276 | 109,466,317 | -0.59% |
| 2026-05-14 | 66.85 | 66.85 | 63.90 | 64.63 | 64.63 | qfq | 1,794,406 | 116,621,877 | -2.46% |
| 2026-05-13 | 66.60 | 67.68 | 65.31 | 66.26 | 66.26 | qfq | 1,759,000 | 116,740,603 | -0.79% |
| 2026-05-12 | 68.90 | 69.00 | 65.43 | 66.79 | 66.79 | qfq | 2,551,535 | 170,348,178 | -3.19% |
| 2026-05-11 | 70.21 | 72.06 | 68.50 | 68.99 | 68.99 | qfq | 2,318,940 | 161,894,417 | -1.12% |
| 2026-05-08 | 69.30 | 70.62 | 68.50 | 69.77 | 69.77 | qfq | 1,806,790 | 126,163,673 | 0.52% |
| 2026-05-07 | 68.79 | 69.67 | 67.30 | 69.41 | 69.41 | qfq | 1,809,244 | 124,208,571 | 1.52% |
| 2026-05-06 | 68.50 | 69.55 | 68.33 | 68.37 | 68.37 | qfq | 2,041,605 | 140,533,430 | -0.52% |
| 2026-04-30 | 67.70 | 70.90 | 66.09 | 68.73 | 68.73 | qfq | 2,902,567 | 197,984,925 | 0.84% |
| 2026-04-29 | 67.99 | 70.77 | 67.25 | 68.16 | 68.16 | qfq | 1,858,593 | 127,956,050 | 0.15% |
| 2026-04-28 | 70.00 | 72.91 | 67.10 | 68.06 | 68.06 | qfq | 2,120,845 | 146,073,844 | -4.80% |
| 2026-04-27 | 70.00 | 71.49 | 67.70 | 71.49 | 71.49 | qfq | 2,078,965 | 145,646,468 | 3.53% |
| 2026-04-24 | 65.61 | 71.60 | 65.15 | 69.05 | 69.05 | qfq | 3,395,109 | 235,010,358 | 4.94% |
| 2026-04-23 | 68.65 | 68.84 | 64.86 | 65.80 | 65.80 | qfq | 2,479,166 | 165,184,387 | -4.54% |
| 2026-04-22 | 68.00 | 69.76 | 66.00 | 68.93 | 68.93 | qfq | 1,721,967 | 117,817,318 | 0.66% |
| 2026-04-21 | 68.85 | 69.20 | 66.53 | 68.48 | 68.48 | qfq | 2,028,878 | 137,465,216 | -0.64% |
| 2026-04-20 | 68.34 | 72.50 | 68.25 | 68.92 | 68.92 | qfq | 3,486,435 | 243,998,744 | 0.23% |
| 2026-04-17 | 67.03 | 70.68 | 65.02 | 68.76 | 68.76 | qfq | 4,435,491 | 302,695,403 | 2.75% |
| 2026-04-16 | 68.01 | 68.24 | 66.81 | 66.92 | 66.92 | qfq | 2,083,008 | 139,954,080 | -2.01% |
| 2026-04-15 | 71.94 | 72.36 | 67.94 | 68.29 | 68.29 | qfq | 3,573,903 | 247,221,602 | -4.61% |
| 2026-04-14 | 69.19 | 73.73 | 67.28 | 71.59 | 71.59 | qfq | 4,996,863 | 351,882,206 | 14.14% |
| 2026-04-13 | 61.39 | 64.98 | 60.21 | 62.72 | 62.72 | qfq | 3,352,751 | 210,283,533 | 1.82% |
| 2026-04-10 | 62.12 | 63.50 | 61.11 | 61.60 | 61.60 | qfq | 1,770,543 | 110,457,545 | -0.44% |
| 2026-04-09 | 62.88 | 62.93 | 61.28 | 61.87 | 61.87 | qfq | 1,390,996 | 86,243,528 | -2.54% |
| 2026-04-08 | 62.45 | 63.76 | 62.14 | 63.48 | 63.48 | qfq | 1,836,983 | 115,559,809 | 3.09% |
| 2026-04-07 | 62.83 | 62.89 | 61.20 | 61.58 | 61.58 | qfq | 969,063 | 60,093,628 | -1.00% |
| 2026-04-03 | 63.98 | 64.08 | 62.01 | 62.20 | 62.20 | qfq | 672,207 | 42,116,876 | -2.51% |
| 2026-04-02 | 66.00 | 66.00 | 63.40 | 63.80 | 63.80 | qfq | 912,039 | 58,693,725 | -2.15% |
| 2026-04-01 | 65.50 | 66.90 | 64.75 | 65.20 | 65.20 | qfq | 1,361,613 | 89,365,379 | 1.40% |
| 2026-03-31 | 65.89 | 66.50 | 63.68 | 64.30 | 64.30 | qfq | 1,522,372 | 98,550,629 | -3.15% |
| 2026-03-30 | 68.30 | 70.38 | 65.88 | 66.39 | 66.39 | qfq | 1,814,538 | 121,805,910 | -3.78% |
| 2026-03-27 | 66.63 | 70.41 | 66.00 | 69.00 | 69.00 | qfq | 1,788,658 | 123,353,088 | 2.07% |
| 2026-03-26 | 71.08 | 71.95 | 65.58 | 67.60 | 67.60 | qfq | 2,202,857 | 149,573,630 | -6.11% |
| 2026-03-25 | 65.00 | 72.80 | 64.40 | 72.00 | 72.00 | qfq | 2,735,532 | 192,751,478 | 10.84% |
| 2026-03-24 | 63.48 | 65.07 | 61.27 | 64.96 | 64.96 | qfq | 2,399,112 | 150,110,138 | 5.71% |
| 2026-03-23 | 66.22 | 66.22 | 60.81 | 61.45 | 61.45 | qfq | 1,809,764 | 114,422,667 | -8.26% |
| 2026-03-20 | 70.42 | 71.58 | 66.17 | 66.98 | 66.98 | qfq | 1,902,307 | 130,245,328 | -4.86% |
| 2026-03-19 | 70.79 | 72.05 | 69.81 | 70.40 | 70.40 | qfq | 724,378 | 51,067,808 | -2.49% |
| 2026-03-18 | 72.88 | 74.00 | 70.99 | 72.20 | 72.20 | qfq | 1,136,269 | 81,720,458 | -1.54% |
| 2026-03-17 | 78.94 | 79.30 | 72.98 | 73.33 | 73.33 | qfq | 1,104,090 | 83,255,219 | -7.07% |
| 2026-03-16 | 76.90 | 79.63 | 75.31 | 78.91 | 78.91 | qfq | 1,308,991 | 101,474,162 | 3.20% |
| 2026-03-13 | 79.03 | 79.50 | 76.36 | 76.46 | 76.46 | qfq | 1,102,078 | 85,343,641 | -3.68% |
| 2026-03-12 | 82.35 | 82.60 | 77.36 | 79.38 | 79.38 | qfq | 1,547,202 | 122,879,797 | -5.24% |
| 2026-03-11 | 80.93 | 86.44 | 80.50 | 83.77 | 83.77 | qfq | 2,661,523 | 222,584,813 | 5.86% |
| 2026-03-10 | 75.00 | 81.50 | 74.74 | 79.13 | 79.13 | qfq | 1,911,068 | 149,537,387 | 4.67% |
| 2026-03-09 | 75.61 | 76.39 | 73.01 | 75.60 | 75.60 | qfq | 1,059,868 | 79,057,436 | 0.51% |
| 2026-03-06 | 73.33 | 75.30 | 72.05 | 75.22 | 75.22 | qfq | 1,146,689 | 85,151,823 | 0.51% |
| 2026-03-05 | 77.05 | 77.10 | 74.27 | 74.84 | 74.84 | qfq | 1,149,609 | 86,526,902 | -1.12% |
| 2026-03-04 | 74.50 | 78.94 | 72.99 | 75.69 | 75.69 | qfq | 1,830,951 | 139,829,922 | 1.56% |
| 2026-03-03 | 78.88 | 79.89 | 74.16 | 74.53 | 74.53 | qfq | 1,671,003 | 127,582,462 | -6.55% |
| 2026-03-02 | 82.02 | 83.62 | 78.88 | 79.75 | 79.75 | qfq | 2,156,353 | 174,478,927 | -1.09% |
| 2026-02-27 | 82.01 | 82.42 | 80.50 | 80.63 | 80.63 | qfq | 910,939 | 73,979,835 | -2.74% |
| 2026-02-26 | 83.33 | 83.47 | 81.81 | 82.90 | 82.90 | qfq | 636,345 | 52,617,730 | 0.69% |
| 2026-02-25 | 81.80 | 83.36 | 81.00 | 82.33 | 82.33 | qfq | 834,879 | 68,444,842 | -0.62% |
| 2026-02-24 | 83.00 | 84.84 | 81.91 | 82.84 | 82.84 | qfq | 1,317,638 | 109,347,362 | 0.94% |
| 2026-02-13 | 81.52 | 83.20 | 81.18 | 82.07 | 82.07 | qfq | 648,969 | 53,392,311 | 0.63% |
| 2026-02-12 | 81.35 | 82.75 | 81.20 | 81.56 | 81.56 | qfq | 667,643 | 54,742,687 | 0.47% |
| 2026-02-11 | 80.49 | 81.96 | 80.01 | 81.18 | 81.18 | qfq | 770,604 | 62,706,072 | 0.86% |
| 2026-02-10 | 82.49 | 83.30 | 80.05 | 80.49 | 80.49 | qfq | 1,536,476 | 124,865,906 | -2.12% |
| 2026-02-09 | 83.87 | 84.40 | 81.34 | 82.23 | 82.23 | qfq | 1,233,437 | 102,182,783 | -1.00% |
| 2026-02-06 | 82.29 | 83.98 | 81.34 | 83.06 | 83.06 | qfq | 700,668 | 58,103,529 | 0.57% |
| 2026-02-05 | 84.66 | 84.96 | 82.59 | 82.59 | 82.59 | qfq | 650,313 | 54,251,718 | -2.11% |
| 2026-02-04 | 83.28 | 85.55 | 82.48 | 84.37 | 84.37 | qfq | 926,877 | 77,688,211 | 1.24% |
| 2026-02-03 | 84.97 | 84.97 | 82.29 | 83.34 | 83.34 | qfq | 1,150,246 | 96,007,753 | 0.53% |
| 2026-02-02 | 84.17 | 85.99 | 82.66 | 82.90 | 82.90 | qfq | 779,550 | 65,670,585 | -3.01% |
| 2026-01-30 | 86.54 | 88.00 | 84.00 | 85.47 | 85.47 | qfq | 1,113,335 | 95,159,277 | -2.58% |
| 2026-01-29 | 87.22 | 89.98 | 86.00 | 87.73 | 87.73 | qfq | 1,531,038 | 134,969,432 | -1.43% |
| 2026-01-28 | 92.17 | 95.00 | 87.86 | 89.00 | 89.00 | qfq | 2,105,296 | 188,345,013 | -7.10% |
| 2026-01-27 | 93.32 | 96.05 | 89.02 | 95.80 | 95.80 | qfq | 1,277,648 | 118,524,982 | 2.84% |
| 2026-01-26 | 96.20 | 97.89 | 92.57 | 93.15 | 93.15 | qfq | 981,240 | 92,353,220 | -3.38% |
| 2026-01-23 | 96.00 | 98.00 | 95.00 | 96.41 | 96.41 | qfq | 1,080,226 | 104,078,371 | -0.64% |
| 2026-01-22 | 97.11 | 99.85 | 94.80 | 97.03 | 97.03 | qfq | 1,266,990 | 123,435,943 | 1.52% |
| 2026-01-21 | 95.40 | 96.72 | 92.61 | 95.58 | 95.58 | qfq | 1,678,426 | 158,820,183 | -2.00% |
| 2026-01-20 | 103.82 | 103.82 | 96.28 | 97.53 | 97.53 | qfq | 1,706,337 | 168,219,750 | -6.52% |
| 2026-01-19 | 100.45 | 105.98 | 98.35 | 104.33 | 104.33 | qfq | 2,775,489 | 286,210,136 | 3.24% |
| 2026-01-16 | 99.50 | 104.49 | 96.50 | 101.06 | 101.06 | qfq | 2,513,278 | 251,175,447 | 2.08% |
| 2026-01-15 | 93.36 | 102.00 | 92.82 | 99.00 | 99.00 | qfq | 2,827,959 | 278,135,973 | 4.51% |
| 2026-01-14 | 93.60 | 100.64 | 93.18 | 94.73 | 94.73 | qfq | 2,114,685 | 204,303,919 | -1.33% |
| 2026-01-13 | 95.81 | 96.35 | 91.68 | 96.01 | 96.01 | qfq | 2,537,232 | 239,149,396 | 0.59% |
| 2026-01-12 | 93.79 | 98.78 | 93.11 | 95.45 | 95.45 | qfq | 2,484,380 | 237,620,076 | 1.26% |
| 2026-01-09 | 94.00 | 96.80 | 90.60 | 94.26 | 94.26 | qfq | 3,293,403 | 309,187,667 | 0.88% |
| 2026-01-08 | 83.50 | 97.59 | 83.28 | 93.44 | 93.44 | qfq | 3,559,893 | 325,850,055 | 10.58% |
| 2026-01-07 | 84.87 | 85.30 | 82.80 | 84.50 | 84.50 | qfq | 1,261,007 | 105,811,215 | -0.34% |
| 2026-01-06 | 83.07 | 85.28 | 81.76 | 84.79 | 84.79 | qfq | 1,639,018 | 136,777,901 | 1.63% |
| 2026-01-05 | 82.50 | 84.28 | 80.01 | 83.43 | 83.43 | qfq | 1,940,722 | 160,277,839 | 0.76% |
| 2025-12-31 | 80.00 | 83.50 | 80.00 | 82.80 | 82.80 | qfq | 2,109,516 | 174,072,439 | 3.59% |
| 2025-12-30 | 80.20 | 81.99 | 79.02 | 79.93 | 79.93 | qfq | 1,480,998 | 119,213,202 | 0.28% |
| 2025-12-29 | 77.32 | 81.60 | 77.32 | 79.71 | 79.71 | qfq | 1,627,875 | 130,488,665 | 2.04% |
| 2025-12-26 | 77.90 | 79.07 | 76.58 | 78.12 | 78.12 | qfq | 1,169,168 | 91,015,113 | 0.03% |
| 2025-12-25 | 74.91 | 78.30 | 73.33 | 78.10 | 78.10 | qfq | 1,917,188 | 145,850,992 | 4.30% |
| 2025-12-24 | 73.21 | 75.11 | 72.86 | 74.88 | 74.88 | qfq | 1,190,682 | 88,650,405 | 2.49% |
| 2025-12-23 | 74.54 | 74.54 | 72.64 | 73.06 | 73.06 | qfq | 924,691 | 67,798,767 | -1.47% |
| 2025-12-22 | 74.03 | 74.98 | 73.08 | 74.15 | 74.15 | qfq | 1,775,611 | 130,990,335 | 0.49% |
| 2025-12-19 | 74.99 | 76.46 | 73.50 | 73.79 | 73.79 | qfq | 1,065,960 | 79,094,561 | -0.90% |
| 2025-12-18 | 74.65 | 77.02 | 74.21 | 74.46 | 74.46 | qfq | 813,504 | 61,601,306 | -1.09% |
| 2025-12-17 | 76.13 | 76.13 | 72.13 | 75.28 | 75.28 | qfq | 796,592 | 58,749,844 | 0.37% |
| 2025-12-16 | 77.22 | 77.22 | 74.28 | 75.00 | 75.00 | qfq | 682,298 | 51,245,269 | -2.45% |
| 2025-12-15 | 77.45 | 79.00 | 76.61 | 76.88 | 76.88 | qfq | 666,656 | 51,820,162 | -1.55% |
| 2025-12-12 | 77.06 | 78.33 | 76.43 | 78.09 | 78.09 | qfq | 704,249 | 54,615,391 | 1.68% |
| 2025-12-11 | 79.18 | 79.24 | 76.22 | 76.80 | 76.80 | qfq | 847,867 | 65,443,967 | -2.20% |
| 2025-12-10 | 77.74 | 80.32 | 76.96 | 78.53 | 78.53 | qfq | 1,025,553 | 81,030,231 | 1.37% |
| 2025-12-09 | 77.30 | 78.91 | 76.53 | 77.47 | 77.47 | qfq | 827,857 | 64,584,397 | 0.22% |
| 2025-12-08 | 78.85 | 80.80 | 76.80 | 77.30 | 77.30 | qfq | 1,139,514 | 89,665,606 | -2.62% |
| 2025-12-05 | 76.76 | 79.81 | 76.45 | 79.38 | 79.38 | qfq | 1,062,048 | 83,521,501 | 3.14% |
| 2025-12-04 | 75.70 | 78.16 | 75.06 | 76.96 | 76.96 | qfq | 952,872 | 72,928,878 | 1.54% |
| 2025-12-03 | 78.14 | 78.14 | 75.31 | 75.79 | 75.79 | qfq | 737,294 | 56,264,868 | -2.93% |
| 2025-12-02 | 77.93 | 78.99 | 77.51 | 78.08 | 78.08 | qfq | 898,126 | 70,235,440 | 0.75% |
| 2025-12-01 | 77.74 | 78.49 | 76.72 | 77.50 | 77.50 | qfq | 1,084,563 | 84,074,642 | 0.30% |
| 2025-11-28 | 75.72 | 78.50 | 74.30 | 77.27 | 77.27 | qfq | 1,554,613 | 119,505,079 | 2.71% |
| 2025-11-27 | 73.48 | 77.88 | 73.00 | 75.23 | 75.23 | qfq | 2,576,270 | 195,634,974 | 2.94% |
| 2025-11-26 | 80.87 | 80.87 | 73.08 | 73.08 | 73.08 | qfq | 2,880,452 | 218,116,476 | -9.35% |
| 2025-11-25 | 81.09 | 83.60 | 80.10 | 80.62 | 80.62 | qfq | 2,239,672 | 183,094,168 | 3.16% |
| 2025-11-24 | 76.63 | 78.19 | 75.94 | 78.15 | 78.15 | qfq | 1,099,650 | 85,085,829 | 3.48% |
| 2025-11-21 | 76.55 | 78.34 | 75.52 | 75.52 | 75.52 | qfq | 829,959 | 63,588,192 | -3.06% |
| 2025-11-20 | 80.22 | 81.39 | 77.22 | 77.90 | 77.90 | qfq | 824,548 | 64,741,016 | -4.28% |
| 2025-11-19 | 80.48 | 81.50 | 79.76 | 81.38 | 81.38 | qfq | 652,722 | 52,778,423 | 1.12% |
| 2025-11-18 | 79.59 | 80.50 | 78.50 | 80.48 | 80.48 | qfq | 737,521 | 58,833,490 | 0.50% |
| 2025-11-17 | 78.90 | 80.97 | 78.53 | 80.08 | 80.08 | qfq | 1,156,263 | 92,476,718 | 3.36% |
| 2025-11-14 | 77.10 | 78.66 | 77.10 | 77.48 | 77.48 | qfq | 448,494 | 34,973,456 | -0.79% |
| 2025-11-13 | 77.25 | 78.22 | 76.88 | 78.10 | 78.10 | qfq | 904,344 | 70,148,906 | 1.43% |
| 2025-11-12 | 77.96 | 78.67 | 75.81 | 77.00 | 77.00 | qfq | 998,719 | 76,929,481 | -1.22% |
| 2025-11-11 | 81.10 | 81.29 | 77.62 | 77.95 | 77.95 | qfq | 1,030,903 | 81,221,807 | -2.70% |
| 2025-11-10 | 81.24 | 81.87 | 79.30 | 80.11 | 80.11 | qfq | 759,463 | 60,887,909 | -1.12% |
| 2025-11-07 | 82.50 | 82.97 | 79.57 | 81.02 | 81.02 | qfq | 1,021,864 | 83,003,948 | -1.54% |
| 2025-11-06 | 86.10 | 86.20 | 81.50 | 82.29 | 82.29 | qfq | 1,274,390 | 105,717,779 | -3.39% |
| 2025-11-05 | 88.29 | 89.36 | 85.08 | 85.18 | 85.18 | qfq | 844,297 | 73,311,608 | -4.24% |
| 2025-11-04 | 90.50 | 92.50 | 88.60 | 88.95 | 88.95 | qfq | 496,505 | 44,639,945 | -3.45% |
| 2025-11-03 | 88.75 | 92.89 | 86.50 | 92.13 | 92.13 | qfq | 1,296,970 | 117,079,204 | 2.48% |
| 2025-10-31 | 87.57 | 90.28 | 87.57 | 89.90 | 89.90 | qfq | 848,001 | 75,778,929 | 2.15% |
| 2025-10-30 | 90.99 | 91.77 | 88.00 | 88.01 | 88.01 | qfq | 1,308,563 | 117,614,988 | -0.73% |
| 2025-10-29 | 89.58 | 89.58 | 87.07 | 88.66 | 88.66 | qfq | 654,347 | 57,745,930 | -0.94% |
| 2025-10-28 | 87.01 | 90.80 | 86.63 | 89.50 | 89.50 | qfq | 1,117,116 | 100,326,849 | 2.25% |
| 2025-10-27 | 85.81 | 89.01 | 85.74 | 87.53 | 87.53 | qfq | 779,909 | 68,281,436 | 2.09% |
| 2025-10-24 | 82.00 | 88.10 | 82.00 | 85.74 | 85.74 | qfq | 1,357,276 | 116,803,700 | 4.38% |
| 2025-10-23 | 84.19 | 86.00 | 80.18 | 82.14 | 82.14 | qfq | 941,579 | 76,972,472 | -4.08% |
| 2025-10-22 | 86.29 | 88.98 | 85.43 | 85.63 | 85.63 | qfq | 702,324 | 61,015,248 | -0.33% |
| 2025-10-21 | 84.90 | 87.00 | 84.06 | 85.91 | 85.91 | qfq | 700,099 | 60,002,572 | 0.93% |
| 2025-10-20 | 84.60 | 87.35 | 83.50 | 85.12 | 85.12 | qfq | 1,328,804 | 112,804,585 | 1.26% |
| 2025-10-17 | 92.36 | 92.36 | 83.68 | 84.06 | 84.06 | qfq | 1,746,247 | 150,891,983 | -9.22% |
| 2025-10-16 | 93.90 | 94.50 | 91.67 | 92.60 | 92.60 | qfq | 1,154,485 | 107,216,637 | -1.38% |
| 2025-10-15 | 91.42 | 94.60 | 87.61 | 93.90 | 93.90 | qfq | 1,909,345 | 176,303,655 | 4.66% |
| 2025-10-14 | 95.00 | 95.15 | 88.14 | 89.72 | 89.72 | qfq | 1,768,208 | 160,481,119 | -5.26% |
| 2025-10-13 | 86.07 | 95.96 | 86.00 | 94.70 | 94.70 | qfq | 2,768,902 | 256,105,373 | 6.66% |
| 2025-10-10 | 91.00 | 91.50 | 88.50 | 88.79 | 88.79 | qfq | 1,356,204 | 121,991,769 | -2.43% |
| 2025-10-09 | 89.00 | 92.48 | 88.43 | 91.00 | 91.00 | qfq | 1,613,636 | 146,219,565 | 2.64% |
| 2025-09-30 | 86.56 | 91.80 | 86.00 | 88.66 | 88.66 | qfq | 1,830,580 | 163,084,449 | 1.92% |
| 2025-09-29 | 87.00 | 89.50 | 85.51 | 86.99 | 86.99 | qfq | 1,091,271 | 94,717,866 | -1.28% |
| 2025-09-26 | 87.00 | 91.88 | 86.36 | 88.12 | 88.12 | qfq | 1,592,812 | 142,473,520 | 0.50% |
| 2025-09-25 | 85.90 | 88.90 | 85.86 | 87.68 | 87.68 | qfq | 1,145,274 | 100,272,061 | 0.34% |
| 2025-09-24 | 87.67 | 89.32 | 85.50 | 87.38 | 87.38 | qfq | 1,248,520 | 107,886,790 | 0.00% |
| 2025-09-23 | 89.03 | 91.83 | 86.00 | 87.38 | 87.38 | qfq | 1,945,821 | 170,795,729 | -3.55% |
| 2025-09-22 | 85.49 | 92.50 | 85.49 | 90.60 | 90.60 | qfq | 2,696,312 | 244,433,331 | 4.14% |
| 2025-09-19 | 87.82 | 90.01 | 85.50 | 87.00 | 87.00 | qfq | 3,050,554 | 268,844,610 | -0.74% |
| 2025-09-18 | 83.50 | 89.90 | 83.10 | 87.65 | 87.65 | qfq | 3,577,303 | 310,448,755 | 4.46% |
| 2025-09-17 | 80.37 | 84.99 | 79.00 | 83.91 | 83.91 | qfq | 2,517,567 | 210,349,266 | 4.04% |
| 2025-09-16 | 78.01 | 81.99 | 77.61 | 80.65 | 80.65 | qfq | 1,457,988 | 116,213,615 | 3.17% |
| 2025-09-15 | 79.02 | 80.20 | 77.69 | 78.17 | 78.17 | qfq | 1,069,826 | 84,135,660 | -2.56% |
| 2025-09-12 | 80.94 | 81.85 | 79.52 | 80.22 | 80.22 | qfq | 1,736,678 | 140,064,923 | -0.77% |
| 2025-09-11 | 75.71 | 81.34 | 75.10 | 80.84 | 80.84 | qfq | 2,349,938 | 185,494,159 | 6.79% |
| 2025-09-10 | 74.50 | 76.43 | 74.01 | 75.70 | 75.70 | qfq | 935,225 | 70,924,155 | 0.79% |
| 2025-09-09 | 75.31 | 76.10 | 74.00 | 75.11 | 75.11 | qfq | 1,046,987 | 78,569,251 | -1.31% |
| 2025-09-08 | 74.91 | 77.00 | 74.88 | 76.11 | 76.11 | qfq | 1,437,881 | 109,031,112 | 1.86% |
| 2025-09-05 | 74.00 | 74.96 | 72.30 | 74.72 | 74.72 | qfq | 1,442,011 | 106,562,916 | 2.22% |
| 2025-09-04 | 76.56 | 77.60 | 71.80 | 73.10 | 73.10 | qfq | 2,035,337 | 151,779,924 | -4.52% |
| 2025-09-03 | 85.20 | 86.00 | 76.00 | 76.56 | 76.56 | qfq | 2,741,526 | 219,274,462 | -10.13% |
| 2025-09-02 | 84.79 | 85.52 | 81.10 | 85.19 | 85.19 | qfq | 2,239,028 | 186,303,265 | 0.83% |
| 2025-09-01 | 85.33 | 85.88 | 83.53 | 84.49 | 84.49 | qfq | 1,957,433 | 164,910,404 | -2.10% |
| 2025-08-29 | 83.37 | 86.30 | 81.60 | 86.30 | 86.30 | qfq | 3,250,171 | 271,475,228 | 3.51% |
| 2025-08-28 | 86.49 | 86.88 | 81.52 | 83.37 | 83.37 | qfq | 3,227,810 | 268,033,743 | -3.73% |
| 2025-08-27 | 100.98 | 101.47 | 85.35 | 86.60 | 86.60 | qfq | 5,225,685 | 472,277,809 | -11.34% |
| 2025-08-26 | 95.00 | 98.00 | 93.11 | 97.68 | 97.68 | qfq | 3,138,681 | 301,892,951 | 1.96% |
| 2025-08-25 | 97.64 | 100.20 | 94.20 | 95.80 | 95.80 | qfq | 2,880,101 | 279,057,687 | -1.89% |
| 2025-08-22 | 93.53 | 97.91 | 92.11 | 97.65 | 97.65 | qfq | 3,119,125 | 299,887,785 | 4.41% |
| 2025-08-21 | 94.96 | 95.41 | 93.42 | 93.53 | 93.53 | qfq | 1,343,922 | 126,247,492 | -2.06% |
| 2025-08-20 | 98.20 | 98.53 | 93.22 | 95.50 | 95.50 | qfq | 2,812,530 | 267,325,419 | -3.61% |
| 2025-08-19 | 98.60 | 102.50 | 96.80 | 99.08 | 99.08 | qfq | 3,056,240 | 305,189,777 | -0.40% |
| 2025-08-18 | 97.01 | 100.55 | 96.20 | 99.48 | 99.48 | qfq | 2,557,424 | 251,299,099 | 2.67% |
| 2025-08-15 | 95.19 | 97.39 | 93.20 | 96.89 | 96.89 | qfq | 1,933,962 | 183,887,107 | 1.78% |
| 2025-08-14 | 101.55 | 101.55 | 94.10 | 95.20 | 95.20 | qfq | 3,020,793 | 293,736,537 | -6.95% |
| 2025-08-13 | 98.00 | 102.62 | 96.50 | 102.31 | 102.31 | qfq | 2,723,890 | 272,907,154 | 3.56% |
| 2025-08-12 | 100.00 | 102.55 | 97.50 | 98.79 | 98.79 | qfq | 2,761,360 | 275,586,322 | -1.08% |
| 2025-08-11 | 104.50 | 105.08 | 98.80 | 99.87 | 99.87 | qfq | 3,511,354 | 354,334,892 | -1.91% |
| 2025-08-08 | 111.90 | 112.10 | 101.77 | 101.81 | 101.81 | qfq | 3,702,154 | 388,904,663 | -9.02% |
| 2025-08-07 | 107.92 | 115.98 | 105.01 | 111.90 | 111.90 | qfq | 4,447,846 | 493,976,028 | 6.28% |
| 2025-08-06 | 103.89 | 109.85 | 103.89 | 105.29 | 105.29 | qfq | 3,261,504 | 350,190,588 | 0.28% |
| 2025-08-05 | 108.97 | 111.50 | 104.77 | 105.00 | 105.00 | qfq | 3,200,104 | 342,146,901 | -2.96% |
| 2025-08-04 | 100.90 | 112.34 | 100.90 | 108.20 | 108.20 | qfq | 4,060,417 | 430,057,155 | 9.28% |
| 2025-08-01 | 96.52 | 101.95 | 92.00 | 99.01 | 99.01 | qfq | 3,115,553 | 306,589,814 | 2.02% |
| 2025-07-31 | 98.21 | 100.47 | 94.80 | 97.05 | 97.05 | qfq | 3,001,241 | 291,515,277 | -2.62% |
| 2025-07-30 | 98.04 | 102.86 | 96.50 | 99.66 | 99.66 | qfq | 2,851,407 | 285,021,824 | 1.74% |
| 2025-07-29 | 94.87 | 98.72 | 94.51 | 97.96 | 97.96 | qfq | 2,417,662 | 234,544,880 | 0.44% |
| 2025-07-28 | 102.75 | 105.43 | 95.82 | 97.53 | 97.53 | qfq | 4,268,690 | 425,420,119 | -4.05% |
| 2025-07-25 | 105.01 | 105.10 | 101.50 | 101.65 | 101.65 | qfq | 2,083,414 | 213,761,143 | -4.99% |
| 2025-07-24 | 110.70 | 111.66 | 104.22 | 106.99 | 106.99 | qfq | 2,472,291 | 262,866,305 | -3.26% |
| 2025-07-23 | 107.63 | 113.53 | 104.19 | 110.60 | 110.60 | qfq | 3,051,630 | 333,388,503 | 0.65% |
| 2025-07-22 | 106.98 | 113.30 | 104.00 | 109.89 | 109.89 | qfq | 3,617,357 | 394,408,462 | 2.65% |
| 2025-07-21 | 100.02 | 114.99 | 99.22 | 107.05 | 107.05 | qfq | 3,444,897 | 369,505,212 | 5.71% |
| 2025-07-18 | 100.00 | 104.50 | 97.08 | 101.27 | 101.27 | qfq | 3,092,366 | 310,303,116 | -2.15% |
| 2025-07-17 | 93.06 | 104.56 | 91.79 | 103.49 | 103.49 | qfq | 4,083,167 | 401,715,098 | 9.86% |
| 2025-07-16 | 97.80 | 98.99 | 93.95 | 94.20 | 94.20 | qfq | 2,306,932 | 220,764,403 | -2.89% |
| 2025-07-15 | 99.36 | 102.00 | 94.00 | 97.00 | 97.00 | qfq | 2,480,883 | 240,509,092 | -1.59% |
| 2025-07-14 | 101.08 | 104.56 | 96.66 | 98.57 | 98.57 | qfq | 2,362,596 | 233,650,592 | -1.41% |
| 2025-07-11 | 95.50 | 102.00 | 94.10 | 99.98 | 99.98 | qfq | 3,223,273 | 322,461,568 | 4.58% |
| 2025-07-10 | 95.00 | 97.39 | 91.50 | 95.60 | 95.60 | qfq | 2,746,701 | 257,581,111 | -1.80% |
| 2025-07-09 | 91.20 | 108.06 | 91.00 | 97.35 | 97.35 | qfq | 4,395,532 | 440,047,685 | 8.00% |
| 2025-07-08 | 90.35 | 94.26 | 88.90 | 90.14 | 90.14 | qfq | 1,768,710 | 160,034,506 | -0.95% |
| 2025-07-07 | 87.71 | 93.29 | 86.33 | 91.00 | 91.00 | qfq | 2,518,314 | 226,972,510 | 5.50% |
| 2025-07-04 | 92.21 | 92.21 | 85.99 | 86.26 | 86.26 | qfq | 2,627,071 | 230,656,555 | -7.25% |
| 2025-07-03 | 94.99 | 98.20 | 91.19 | 93.00 | 93.00 | qfq | 2,643,041 | 249,648,254 | -3.06% |
| 2025-07-02 | 90.00 | 98.80 | 87.70 | 95.94 | 95.94 | qfq | 3,408,231 | 320,749,538 | 6.21% |
| 2025-07-01 | 87.47 | 98.00 | 85.15 | 90.33 | 90.33 | qfq | 3,915,652 | 357,285,060 | 2.65% |
| 2025-06-30 | 75.06 | 90.35 | 75.06 | 88.00 | 88.00 | qfq | 4,373,654 | 360,680,576 | 16.88% |
| 2025-06-27 | 73.58 | 75.78 | 73.29 | 75.29 | 75.29 | qfq | 1,688,565 | 126,226,856 | 2.32% |
| 2025-06-26 | 73.10 | 77.02 | 73.10 | 73.58 | 73.58 | qfq | 2,314,568 | 174,214,682 | -0.57% |
| 2025-06-25 | 69.99 | 75.18 | 69.67 | 74.00 | 74.00 | qfq | 2,825,923 | 206,533,781 | 5.10% |
| 2025-06-24 | 66.35 | 72.50 | 65.91 | 70.41 | 70.41 | qfq | 2,015,973 | 141,585,372 | 4.89% |
| 2025-06-23 | 65.03 | 67.39 | 64.50 | 67.13 | 67.13 | qfq | 698,782 | 46,125,625 | 0.93% |
| 2025-06-20 | 69.68 | 69.69 | 66.10 | 66.51 | 66.51 | qfq | 900,868 | 60,504,921 | -4.58% |
| 2025-06-19 | 69.00 | 70.08 | 67.49 | 69.70 | 69.70 | qfq | 1,328,522 | 92,397,805 | 0.88% |
| 2025-06-18 | 68.45 | 71.64 | 68.00 | 69.09 | 69.09 | qfq | 1,152,118 | 79,786,925 | 0.91% |
| 2025-06-17 | 68.47 | 68.79 | 67.00 | 68.47 | 68.47 | qfq | 1,469,957 | 99,641,677 | -1.04% |
| 2025-06-16 | 71.50 | 71.50 | 67.80 | 69.19 | 69.19 | qfq | 2,573,547 | 176,828,918 | -4.96% |
| 2025-06-13 | 67.63 | 73.58 | 66.68 | 72.80 | 72.80 | qfq | 3,677,120 | 262,133,788 | 7.58% |
| 2025-06-12 | 68.30 | 68.30 | 65.30 | 67.67 | 67.67 | qfq | 1,594,243 | 105,934,817 | -0.92% |
| 2025-06-11 | 68.64 | 69.44 | 67.51 | 68.30 | 68.30 | qfq | 607,039 | 41,521,246 | -0.16% |
| 2025-06-10 | 69.90 | 70.56 | 67.59 | 68.41 | 68.41 | qfq | 864,431 | 59,946,121 | -2.13% |
| 2025-06-09 | 69.27 | 70.89 | 68.50 | 69.90 | 69.90 | qfq | 926,080 | 64,653,844 | 0.11% |
| 2025-06-06 | 68.38 | 70.70 | 68.38 | 69.82 | 69.82 | qfq | 1,020,061 | 71,255,624 | 1.31% |
| 2025-06-05 | 68.58 | 70.20 | 67.01 | 68.92 | 68.92 | qfq | 759,241 | 52,210,164 | 0.03% |
| 2025-06-04 | 68.49 | 70.10 | 67.56 | 68.90 | 68.90 | qfq | 929,229 | 63,964,855 | 0.75% |
| 2025-06-03 | 67.88 | 71.08 | 67.88 | 68.39 | 68.39 | qfq | 1,701,455 | 117,577,543 | 2.69% |
| 2025-05-30 | 66.19 | 67.50 | 65.01 | 66.60 | 66.60 | qfq | 722,072 | 47,905,053 | 0.60% |
| 2025-05-29 | 65.51 | 66.80 | 65.40 | 66.20 | 66.20 | qfq | 932,133 | 61,553,448 | 0.53% |
| 2025-05-28 | 66.81 | 67.30 | 65.41 | 65.85 | 65.85 | qfq | 1,176,656 | 77,924,814 | -2.31% |
| 2025-05-27 | 64.90 | 67.88 | 64.32 | 67.41 | 67.41 | qfq | 1,095,668 | 73,045,144 | 3.23% |
| 2025-05-26 | 66.01 | 66.80 | 64.88 | 65.30 | 65.30 | qfq | 637,061 | 41,732,831 | -1.52% |
| 2025-05-23 | 66.97 | 68.05 | 65.67 | 66.31 | 66.31 | qfq | 1,141,540 | 76,415,064 | -0.94% |
| 2025-05-22 | 66.06 | 68.50 | 65.26 | 66.94 | 66.94 | qfq | 1,123,458 | 75,499,539 | 0.74% |
| 2025-05-21 | 67.76 | 67.76 | 65.65 | 66.45 | 66.45 | qfq | 862,348 | 57,313,759 | -1.76% |
| 2025-05-20 | 66.68 | 68.03 | 65.62 | 67.64 | 67.64 | qfq | 1,433,178 | 96,064,695 | 1.74% |
| 2025-05-19 | 67.54 | 68.60 | 65.68 | 66.48 | 66.48 | qfq | 1,785,655 | 118,709,445 | -1.44% |
| 2025-05-16 | 66.58 | 69.18 | 66.58 | 67.45 | 67.45 | qfq | 1,353,275 | 92,237,909 | -0.35% |
| 2025-05-15 | 71.43 | 71.87 | 67.23 | 67.69 | 67.69 | qfq | 1,756,272 | 120,478,918 | -4.46% |
| 2025-05-14 | 75.45 | 76.78 | 69.68 | 70.85 | 70.85 | qfq | 3,681,365 | 269,800,804 | -5.15% |
| 2025-05-13 | 74.80 | 80.00 | 74.23 | 74.70 | 74.70 | qfq | 3,785,701 | 292,301,955 | 0.95% |
| 2025-05-12 | 68.50 | 84.00 | 68.30 | 74.00 | 74.00 | qfq | 4,348,672 | 324,839,538 | 4.79% |
| 2025-05-09 | 75.00 | 77.43 | 69.73 | 70.62 | 70.62 | qfq | 2,951,652 | 216,887,221 | -7.44% |
| 2025-05-08 | 67.51 | 79.49 | 66.44 | 76.30 | 76.30 | qfq | 3,161,596 | 228,155,675 | 12.79% |
| 2025-05-07 | 69.98 | 73.50 | 65.55 | 67.65 | 67.65 | qfq | 1,577,330 | 108,346,285 | -0.89% |
| 2025-05-06 | 64.37 | 68.87 | 64.37 | 68.26 | 68.26 | qfq | 1,208,397 | 81,935,132 | 6.49% |
| 2025-04-30 | 59.40 | 64.60 | 59.40 | 64.10 | 64.10 | qfq | 1,637,865 | 103,421,715 | 7.91% |
| 2025-04-29 | 57.88 | 61.37 | 57.88 | 59.40 | 59.40 | qfq | 688,452 | 41,255,357 | 0.59% |
| 2025-04-28 | 57.42 | 60.60 | 56.03 | 59.05 | 59.05 | qfq | 1,191,883 | 69,249,105 | 2.59% |
| 2025-04-25 | 58.02 | 58.68 | 57.08 | 57.56 | 57.56 | qfq | 376,532 | 21,786,351 | -1.27% |
| 2025-04-24 | 59.66 | 59.68 | 58.00 | 58.30 | 58.30 | qfq | 528,836 | 30,996,908 | -2.21% |
| 2025-04-23 | 59.50 | 62.22 | 59.50 | 59.62 | 59.62 | qfq | 1,122,950 | 68,295,542 | -0.30% |
| 2025-04-22 | 58.58 | 60.59 | 57.50 | 59.80 | 59.80 | qfq | 992,029 | 58,858,652 | 2.08% |
| 2025-04-21 | 57.19 | 59.50 | 57.02 | 58.58 | 58.58 | qfq | 447,580 | 26,261,663 | 1.81% |
| 2025-04-18 | 58.13 | 58.30 | 57.03 | 57.54 | 57.54 | qfq | 287,973 | 16,605,061 | -0.79% |
| 2025-04-17 | 58.11 | 59.89 | 58.00 | 58.00 | 58.00 | qfq | 482,476 | 28,380,943 | -1.69% |
| 2025-04-16 | 58.58 | 59.56 | 57.60 | 59.00 | 59.00 | qfq | 448,676 | 26,348,205 | -0.05% |
| 2025-04-15 | 60.02 | 60.75 | 58.30 | 59.03 | 59.03 | qfq | 580,278 | 34,441,814 | -2.40% |
| 2025-04-14 | 61.79 | 61.81 | 60.11 | 60.48 | 60.48 | qfq | 512,288 | 31,190,589 | -0.51% |
| 2025-04-11 | 59.10 | 61.78 | 58.58 | 60.79 | 60.79 | qfq | 928,289 | 56,320,223 | 2.34% |
| 2025-04-10 | 58.95 | 61.40 | 58.02 | 59.40 | 59.40 | qfq | 1,749,694 | 104,168,976 | 0.76% |
| 2025-04-09 | 54.88 | 61.16 | 53.40 | 58.95 | 58.95 | qfq | 1,674,190 | 97,404,574 | 5.80% |
| 2025-04-08 | 53.40 | 56.00 | 52.52 | 55.72 | 55.72 | qfq | 1,077,401 | 59,025,562 | 4.40% |
| 2025-04-07 | 59.21 | 60.14 | 49.93 | 53.37 | 53.37 | qfq | 1,802,540 | 97,787,241 | -14.06% |
| 2025-04-03 | 63.19 | 65.48 | 61.81 | 62.10 | 62.10 | qfq | 581,478 | 36,639,332 | -3.75% |
| 2025-04-02 | 65.90 | 65.90 | 63.60 | 64.52 | 64.52 | qfq | 626,635 | 40,402,224 | -2.09% |
| 2025-04-01 | 62.27 | 66.53 | 62.10 | 65.90 | 65.90 | qfq | 845,634 | 55,023,988 | 5.98% |
| 2025-03-31 | 62.79 | 63.30 | 61.06 | 62.18 | 62.18 | qfq | 645,782 | 39,938,588 | -0.66% |
| 2025-03-28 | 65.90 | 67.22 | 62.59 | 62.59 | 62.59 | qfq | 807,019 | 51,693,225 | -5.17% |
| 2025-03-27 | 66.18 | 67.83 | 65.00 | 66.00 | 66.00 | qfq | 371,809 | 24,785,094 | -1.06% |
| 2025-03-26 | 67.55 | 68.19 | 65.97 | 66.71 | 66.71 | qfq | 340,866 | 22,869,444 | 1.28% |
| 2025-03-25 | 67.44 | 68.50 | 65.48 | 65.87 | 65.87 | qfq | 712,080 | 47,921,796 | 0.55% |
| 2025-03-24 | 67.16 | 68.47 | 63.87 | 65.51 | 65.51 | qfq | 911,594 | 60,050,661 | -4.41% |
| 2025-03-21 | 69.58 | 69.73 | 67.09 | 68.53 | 68.53 | qfq | 1,038,873 | 71,039,252 | -2.52% |
| 2025-03-20 | 70.38 | 71.99 | 69.64 | 70.30 | 70.30 | qfq | 606,133 | 42,989,710 | -0.97% |
| 2025-03-19 | 70.29 | 73.50 | 70.29 | 70.99 | 70.99 | qfq | 872,265 | 62,511,449 | 0.70% |
| 2025-03-18 | 70.60 | 71.90 | 70.13 | 70.50 | 70.50 | qfq | 910,409 | 64,357,558 | -1.97% |
| 2025-03-17 | 71.65 | 73.49 | 70.15 | 71.92 | 71.92 | qfq | 650,277 | 46,437,873 | -1.14% |
| 2025-03-14 | 69.45 | 73.78 | 68.00 | 72.75 | 72.75 | qfq | 1,947,998 | 138,051,309 | 4.66% |
| 2025-03-13 | 75.95 | 76.00 | 68.71 | 69.51 | 69.51 | qfq | 1,642,921 | 117,496,495 | -9.43% |
| 2025-03-12 | 81.00 | 81.00 | 74.06 | 76.75 | 76.75 | qfq | 2,028,770 | 155,739,415 | -1.02% |
| 2025-03-11 | 76.34 | 78.19 | 74.01 | 77.54 | 77.54 | qfq | 1,929,273 | 147,110,980 | -0.01% |
| 2025-03-10 | 74.00 | 78.00 | 71.60 | 77.55 | 77.55 | qfq | 3,164,913 | 240,151,350 | 6.64% |
| 2025-03-07 | 70.77 | 75.88 | 70.50 | 72.72 | 72.72 | qfq | 2,100,415 | 154,552,217 | 2.64% |
| 2025-03-06 | 73.83 | 74.04 | 70.14 | 70.85 | 70.85 | qfq | 1,823,930 | 130,045,415 | -1.84% |
| 2025-03-05 | 71.19 | 77.25 | 71.19 | 72.18 | 72.18 | qfq | 2,498,342 | 182,984,327 | -0.03% |
| 2025-03-04 | 63.98 | 73.00 | 63.11 | 72.20 | 72.20 | qfq | 4,194,448 | 290,047,995 | 13.34% |
| 2025-03-03 | 61.35 | 64.38 | 60.02 | 63.70 | 63.70 | qfq | 1,536,622 | 96,999,031 | 3.06% |
| 2025-02-28 | 63.03 | 64.15 | 60.99 | 61.81 | 61.81 | qfq | 2,107,402 | 131,260,844 | -3.68% |
| 2025-02-27 | 67.06 | 67.80 | 62.22 | 64.17 | 64.17 | qfq | 2,463,405 | 157,788,605 | -5.91% |
| 2025-02-26 | 66.05 | 69.86 | 65.71 | 68.20 | 68.20 | qfq | 2,093,294 | 142,136,999 | 3.36% |
| 2025-02-25 | 66.10 | 69.01 | 65.00 | 65.98 | 65.98 | qfq | 1,508,312 | 100,885,190 | -2.25% |
| 2025-02-24 | 65.00 | 72.96 | 63.41 | 67.50 | 67.50 | qfq | 3,217,747 | 216,692,098 | 6.13% |
| 2025-02-21 | 66.00 | 66.50 | 62.00 | 63.60 | 63.60 | qfq | 2,607,484 | 165,139,419 | -2.45% |
| 2025-02-20 | 65.85 | 69.60 | 64.10 | 65.20 | 65.20 | qfq | 2,734,536 | 182,849,853 | 0.77% |
| 2025-02-19 | 60.74 | 66.59 | 60.60 | 64.70 | 64.70 | qfq | 1,799,835 | 116,339,263 | 5.84% |
| 2025-02-18 | 63.80 | 65.90 | 61.00 | 61.13 | 61.13 | qfq | 1,329,941 | 84,198,750 | -5.08% |
| 2025-02-17 | 63.55 | 65.20 | 62.70 | 64.40 | 64.40 | qfq | 1,481,535 | 94,712,783 | 1.74% |
| 2025-02-14 | 63.69 | 64.00 | 60.40 | 63.30 | 63.30 | qfq | 1,355,880 | 85,148,042 | -1.06% |
| 2025-02-13 | 68.00 | 70.98 | 63.00 | 63.98 | 63.98 | qfq | 2,475,116 | 163,220,163 | -7.02% |
| 2025-02-12 | 69.06 | 78.80 | 65.57 | 68.81 | 68.81 | qfq | 2,551,266 | 178,196,209 | -1.35% |
| 2025-02-11 | 68.01 | 70.12 | 64.30 | 69.75 | 69.75 | qfq | 2,904,666 | 195,334,852 | -0.53% |
| 2025-02-10 | 61.00 | 71.65 | 59.10 | 70.12 | 70.12 | qfq | 4,078,193 | 269,404,113 | 17.43% |
| 2025-02-07 | 57.50 | 60.90 | 57.50 | 59.71 | 59.71 | qfq | 1,902,166 | 113,783,387 | 2.65% |
| 2025-02-06 | 52.30 | 58.50 | 52.14 | 58.17 | 58.17 | qfq | 1,983,518 | 111,151,970 | 11.54% |
| 2025-02-05 | 51.00 | 52.66 | 50.10 | 52.15 | 52.15 | qfq | 730,034 | 37,749,447 | 4.30% |
| 2025-01-27 | 52.50 | 52.50 | 50.00 | 50.00 | 50.00 | qfq | 793,640 | 40,476,546 | -4.38% |
| 2025-01-24 | 50.77 | 52.50 | 49.51 | 52.29 | 52.29 | qfq | 958,779 | 49,098,448 | 2.95% |
| 2025-01-23 | 50.20 | 52.35 | 49.66 | 50.79 | 50.79 | qfq | 1,137,618 | 58,355,071 | 2.59% |
| 2025-01-22 | 50.79 | 50.79 | 48.48 | 49.51 | 49.51 | qfq | 785,980 | 38,925,513 | -2.35% |
| 2025-01-21 | 51.00 | 51.66 | 50.22 | 50.70 | 50.70 | qfq | 915,275 | 46,540,074 | -0.04% |
| 2025-01-20 | 50.69 | 54.32 | 50.01 | 50.72 | 50.72 | qfq | 1,565,490 | 80,963,025 | 0.08% |
| 2025-01-17 | 49.70 | 51.39 | 49.28 | 50.68 | 50.68 | qfq | 792,821 | 39,919,354 | 1.36% |
| 2025-01-16 | 50.94 | 51.73 | 49.03 | 50.00 | 50.00 | qfq | 1,573,768 | 78,716,758 | -1.85% |
| 2025-01-15 | 52.80 | 53.50 | 50.70 | 50.94 | 50.94 | qfq | 1,120,842 | 58,447,981 | -3.94% |
| 2025-01-14 | 51.44 | 53.50 | 50.60 | 53.03 | 53.03 | qfq | 1,355,598 | 70,883,028 | 4.23% |
| 2025-01-13 | 52.80 | 53.19 | 50.28 | 50.88 | 50.88 | qfq | 1,152,501 | 59,559,724 | -5.93% |
| 2025-01-10 | 54.60 | 58.49 | 53.78 | 54.09 | 54.09 | qfq | 1,267,653 | 71,397,567 | -1.89% |
| 2025-01-09 | 53.10 | 55.66 | 52.68 | 55.13 | 55.13 | qfq | 860,692 | 46,901,933 | 2.78% |
| 2025-01-08 | 51.72 | 54.47 | 51.12 | 53.64 | 53.64 | qfq | 885,787 | 46,854,609 | 3.71% |
| 2025-01-07 | 50.50 | 52.52 | 50.28 | 51.72 | 51.72 | qfq | 519,510 | 26,731,401 | 2.21% |
| 2025-01-06 | 50.38 | 51.00 | 48.88 | 50.60 | 50.60 | qfq | 920,769 | 46,163,674 | -0.55% |
| 2025-01-03 | 56.50 | 56.60 | 50.51 | 50.88 | 50.88 | qfq | 1,831,344 | 97,603,483 | -9.29% |
| 2025-01-02 | 56.16 | 57.73 | 54.85 | 56.09 | 56.09 | qfq | 940,790 | 53,236,986 | -0.37% |
| 2024-12-31 | 57.00 | 58.44 | 55.65 | 56.30 | 56.30 | qfq | 769,596 | 43,667,565 | -1.92% |
| 2024-12-30 | 59.80 | 60.10 | 57.33 | 57.40 | 57.40 | qfq | 1,032,315 | 60,394,161 | -4.01% |
| 2024-12-27 | 65.85 | 66.66 | 59.25 | 59.80 | 59.80 | qfq | 1,722,008 | 106,549,418 | -8.28% |
| 2024-12-26 | 58.70 | 68.66 | 58.70 | 65.20 | 65.20 | qfq | 1,740,008 | 113,202,053 | 7.70% |
| 2024-12-25 | 62.50 | 63.50 | 59.02 | 60.54 | 60.54 | qfq | 708,735 | 43,257,248 | -0.51% |
| 2024-12-24 | 59.61 | 61.69 | 59.00 | 60.85 | 60.85 | qfq | 472,665 | 28,544,418 | 2.22% |
| 2024-12-23 | 63.08 | 63.36 | 59.00 | 59.53 | 59.53 | qfq | 747,673 | 45,454,526 | -6.30% |
| 2024-12-20 | 61.00 | 64.35 | 60.97 | 63.53 | 63.53 | qfq | 801,438 | 50,485,780 | 3.77% |
| 2024-12-19 | 60.60 | 63.14 | 58.81 | 61.22 | 61.22 | qfq | 922,525 | 56,873,897 | 0.79% |
| 2024-12-18 | 61.62 | 62.68 | 59.33 | 60.74 | 60.74 | qfq | 1,008,574 | 61,688,049 | -0.99% |
| 2024-12-17 | 68.99 | 68.99 | 61.01 | 61.35 | 61.35 | qfq | 2,352,954 | 150,267,807 | -10.89% |
| 2024-12-16 | 74.02 | 74.02 | 67.94 | 68.85 | 68.85 | qfq | 1,566,849 | 109,512,977 | -8.20% |
| 2024-12-13 | 74.52 | 76.69 | 72.50 | 75.00 | 75.00 | qfq | 1,844,673 | 136,879,475 | -2.22% |
| 2024-12-12 | 75.00 | 80.00 | 74.50 | 76.70 | 76.70 | qfq | 3,030,637 | 232,955,754 | 4.42% |
| 2024-12-11 | 70.00 | 75.90 | 68.10 | 73.45 | 73.45 | qfq | 2,212,534 | 159,594,818 | 1.99% |
| 2024-12-10 | 69.55 | 76.33 | 69.55 | 72.02 | 72.02 | qfq | 2,513,260 | 183,055,542 | 4.71% |
| 2024-12-09 | 67.76 | 73.73 | 66.50 | 68.78 | 68.78 | qfq | 2,464,798 | 172,737,305 | 0.39% |
| 2024-12-06 | 77.00 | 77.00 | 66.01 | 68.51 | 68.51 | qfq | 3,042,058 | 210,523,848 | -8.65% |
| 2024-12-05 | 72.00 | 79.88 | 70.20 | 75.00 | 75.00 | qfq | 2,650,810 | 197,851,459 | 4.75% |
| 2024-12-04 | 65.05 | 72.50 | 65.00 | 71.60 | 71.60 | qfq | 2,867,947 | 199,678,645 | 12.00% |
| 2024-12-03 | 66.00 | 67.60 | 62.30 | 63.93 | 63.93 | qfq | 2,383,399 | 155,127,738 | -5.64% |
| 2024-12-02 | 57.20 | 67.75 | 56.99 | 67.75 | 67.75 | qfq | 3,461,538 | 228,648,222 | 20.00% |
| 2024-11-29 | 56.00 | 58.10 | 55.93 | 56.46 | 56.46 | qfq | 413,434 | 23,544,600 | 0.14% |
| 2024-11-28 | 56.80 | 59.21 | 56.00 | 56.38 | 56.38 | qfq | 439,127 | 25,436,098 | 0.64% |
| 2024-11-27 | 54.77 | 56.34 | 51.02 | 56.02 | 56.02 | qfq | 323,252 | 17,779,250 | 2.49% |
| 2024-11-26 | 54.50 | 54.79 | 52.38 | 54.66 | 54.66 | qfq | 399,709 | 21,489,468 | 0.85% |
| 2024-11-25 | 56.00 | 56.00 | 53.33 | 54.20 | 54.20 | qfq | 423,264 | 22,990,485 | -4.07% |
| 2024-11-22 | 58.75 | 59.87 | 56.50 | 56.50 | 56.50 | qfq | 376,331 | 21,797,745 | -5.20% |
| 2024-11-21 | 60.00 | 60.89 | 57.56 | 59.60 | 59.60 | qfq | 623,328 | 36,994,144 | 0.02% |
| 2024-11-20 | 54.38 | 59.66 | 54.01 | 59.59 | 59.59 | qfq | 665,713 | 38,046,131 | 8.35% |
| 2024-11-19 | 54.54 | 55.40 | 52.31 | 55.00 | 55.00 | qfq | 423,227 | 22,763,816 | 0.92% |
| 2024-11-18 | 54.41 | 56.23 | 52.95 | 54.50 | 54.50 | qfq | 628,888 | 34,382,247 | 0.33% |
| 2024-11-15 | 57.10 | 58.17 | 53.97 | 54.32 | 54.32 | qfq | 993,964 | 55,552,617 | -5.56% |
| 2024-11-14 | 60.51 | 60.51 | 57.50 | 57.52 | 57.52 | qfq | 838,985 | 48,899,890 | -5.08% |
| 2024-11-13 | 61.90 | 61.90 | 59.40 | 60.60 | 60.60 | qfq | 524,976 | 31,565,205 | -1.06% |
| 2024-11-12 | 63.38 | 66.70 | 61.07 | 61.25 | 61.25 | qfq | 919,920 | 58,217,415 | -3.36% |
| 2024-11-11 | 59.20 | 63.88 | 58.30 | 63.38 | 63.38 | qfq | 1,339,596 | 82,816,939 | 8.71% |
| 2024-11-08 | 57.56 | 61.30 | 57.18 | 58.30 | 58.30 | qfq | 1,268,795 | 75,461,203 | 1.00% |
| 2024-11-07 | 61.03 | 61.25 | 56.50 | 57.72 | 57.72 | qfq | 1,412,052 | 82,424,072 | -6.37% |
| 2024-11-06 | 59.11 | 65.26 | 59.11 | 61.65 | 61.65 | qfq | 3,234,117 | 201,771,285 | 6.40% |
| 2024-11-05 | 55.20 | 58.52 | 55.15 | 57.94 | 57.94 | qfq | 1,038,087 | 59,213,122 | 3.00% |
| 2024-11-04 | 54.00 | 56.80 | 54.00 | 56.25 | 56.25 | qfq | 853,636 | 47,562,071 | 0.45% |
| 2024-11-01 | 58.49 | 60.38 | 55.61 | 56.00 | 56.00 | qfq | 1,502,906 | 85,570,505 | -4.44% |
| 2024-10-31 | 56.69 | 59.53 | 55.23 | 58.60 | 58.60 | qfq | 1,496,195 | 85,329,152 | 3.94% |
| 2024-10-30 | 58.99 | 59.85 | 55.56 | 56.38 | 56.38 | qfq | 1,233,641 | 71,063,706 | -6.36% |
| 2024-10-29 | 57.09 | 64.00 | 57.01 | 60.21 | 60.21 | qfq | 3,171,469 | 191,586,983 | 4.40% |
| 2024-10-28 | 54.45 | 57.67 | 53.50 | 57.67 | 57.67 | qfq | 1,795,334 | 99,772,238 | 4.85% |
| 2024-10-25 | 55.50 | 56.50 | 53.53 | 55.00 | 55.00 | qfq | 1,045,762 | 57,390,598 | 0.00% |
| 2024-10-24 | 58.26 | 59.80 | 54.84 | 55.00 | 55.00 | qfq | 1,208,091 | 68,346,874 | -2.62% |
| 2024-10-23 | 52.00 | 62.19 | 50.38 | 56.48 | 56.48 | qfq | 2,210,417 | 125,195,093 | 8.76% |
| 2024-10-22 | 54.32 | 54.50 | 49.82 | 51.93 | 51.93 | qfq | 1,157,172 | 59,221,614 | -1.39% |
| 2024-10-21 | 52.08 | 55.20 | 50.08 | 52.66 | 52.66 | qfq | 1,407,992 | 74,617,855 | 5.32% |
| 2024-10-18 | 48.01 | 50.98 | 46.51 | 50.00 | 50.00 | qfq | 1,351,496 | 66,591,088 | 4.17% |
| 2024-10-17 | 47.25 | 48.90 | 46.88 | 48.00 | 48.00 | qfq | 806,406 | 38,773,645 | 1.91% |
| 2024-10-16 | 47.53 | 48.01 | 46.21 | 47.10 | 47.10 | qfq | 564,472 | 26,506,885 | -1.85% |
| 2024-10-15 | 45.25 | 48.48 | 44.07 | 47.99 | 47.99 | qfq | 1,248,789 | 59,007,166 | 6.06% |
| 2024-10-14 | 43.60 | 46.53 | 42.88 | 45.25 | 45.25 | qfq | 853,161 | 38,451,551 | 4.48% |
| 2024-10-11 | 46.88 | 47.50 | 42.77 | 43.31 | 43.31 | qfq | 714,123 | 31,634,916 | -7.58% |
| 2024-10-10 | 48.86 | 49.60 | 46.25 | 46.86 | 46.86 | qfq | 845,391 | 40,352,063 | -0.36% |
| 2024-10-09 | 52.23 | 52.23 | 46.30 | 47.03 | 47.03 | qfq | 952,265 | 47,712,007 | -11.71% |
| 2024-10-08 | 53.00 | 53.27 | 48.00 | 53.27 | 53.27 | qfq | 3,139,341 | 158,298,554 | 20.00% |
| 2024-09-30 | 39.07 | 44.96 | 39.07 | 44.39 | 44.39 | qfq | 1,343,262 | 57,644,476 | 17.50% |
| 2024-09-27 | 36.47 | 37.99 | 36.47 | 37.78 | 37.78 | qfq | 414,962 | 15,535,787 | 4.31% |
| 2024-09-26 | 35.18 | 36.27 | 34.83 | 36.22 | 36.22 | qfq | 275,202 | 9,843,430 | 2.58% |
| 2024-09-25 | 35.28 | 36.10 | 35.04 | 35.31 | 35.31 | qfq | 298,736 | 10,633,343 | 0.09% |
| 2024-09-24 | 34.01 | 35.42 | 33.55 | 35.28 | 35.28 | qfq | 312,624 | 10,903,405 | 3.34% |
| 2024-09-23 | 34.51 | 35.10 | 33.81 | 34.14 | 34.14 | qfq | 162,559 | 5,571,719 | -1.10% |
| 2024-09-20 | 33.67 | 35.36 | 33.48 | 34.52 | 34.52 | qfq | 527,448 | 18,338,847 | 1.80% |
| 2024-09-19 | 35.84 | 35.84 | 33.06 | 33.91 | 33.91 | qfq | 470,676 | 15,866,536 | -2.56% |
| 2024-09-18 | 32.50 | 35.42 | 32.40 | 34.80 | 34.80 | qfq | 598,161 | 20,437,947 | 7.08% |
| 2024-09-13 | 33.89 | 33.90 | 32.02 | 32.50 | 32.50 | qfq | 263,712 | 8,650,443 | -4.04% |
| 2024-09-12 | 34.80 | 35.13 | 33.87 | 33.87 | 33.87 | qfq | 196,052 | 6,745,413 | -2.67% |
| 2024-09-11 | 34.43 | 35.18 | 34.23 | 34.80 | 34.80 | qfq | 118,871 | 4,117,757 | -0.17% |
| 2024-09-10 | 34.00 | 34.95 | 33.86 | 34.86 | 34.86 | qfq | 99,793 | 3,430,493 | 1.31% |
| 2024-09-09 | 34.45 | 34.66 | 33.78 | 34.41 | 34.41 | qfq | 97,494 | 3,340,964 | -0.12% |
| 2024-09-06 | 35.25 | 35.25 | 34.34 | 34.45 | 34.45 | qfq | 164,507 | 5,699,447 | -2.63% |
| 2024-09-05 | 36.14 | 36.34 | 35.04 | 35.38 | 35.38 | qfq | 185,863 | 6,647,071 | -1.09% |
| 2024-09-04 | 36.23 | 36.31 | 35.60 | 35.77 | 35.77 | qfq | 145,674 | 5,232,175 | -2.24% |
| 2024-09-03 | 34.80 | 37.37 | 34.79 | 36.59 | 36.59 | qfq | 434,833 | 15,918,347 | 5.14% |
| 2024-09-02 | 35.69 | 36.10 | 34.72 | 34.80 | 34.80 | qfq | 300,810 | 10,677,360 | -2.71% |
| 2024-08-30 | 35.36 | 36.36 | 34.96 | 35.77 | 35.77 | qfq | 301,481 | 10,819,399 | 1.22% |
| 2024-08-29 | 34.26 | 35.80 | 33.87 | 35.34 | 35.34 | qfq | 252,225 | 8,912,751 | 2.79% |
| 2024-08-28 | 33.71 | 34.76 | 33.71 | 34.38 | 34.38 | qfq | 199,032 | 6,825,688 | 0.41% |
| 2024-08-27 | 35.50 | 35.71 | 33.91 | 34.24 | 34.24 | qfq | 260,014 | 9,013,086 | -4.25% |
| 2024-08-26 | 36.60 | 36.88 | 35.45 | 35.76 | 35.76 | qfq | 216,035 | 7,785,973 | -1.60% |
| 2024-08-23 | 37.29 | 37.45 | 36.08 | 36.34 | 36.34 | qfq | 473,932 | 17,304,593 | -3.22% |
| 2024-08-22 | 37.60 | 38.42 | 37.04 | 37.55 | 37.55 | qfq | 315,190 | 11,870,068 | -0.21% |
| 2024-08-21 | 37.20 | 38.20 | 36.67 | 37.63 | 37.63 | qfq | 197,628 | 7,452,109 | 0.13% |
| 2024-08-20 | 37.60 | 39.65 | 37.30 | 37.58 | 37.58 | qfq | 510,367 | 19,506,364 | -1.80% |
| 2024-08-19 | 39.92 | 40.50 | 38.21 | 38.27 | 38.27 | qfq | 593,766 | 23,070,006 | -4.13% |
| 2024-08-16 | 40.01 | 40.80 | 39.32 | 39.92 | 39.92 | qfq | 362,104 | 14,519,422 | -0.47% |
| 2024-08-15 | 41.00 | 41.14 | 39.91 | 40.11 | 40.11 | qfq | 502,485 | 20,321,837 | -3.35% |
| 2024-08-14 | 41.55 | 42.34 | 40.73 | 41.50 | 41.50 | qfq | 640,693 | 26,670,296 | -0.72% |
| 2024-08-13 | 41.34 | 42.12 | 41.00 | 41.80 | 41.80 | qfq | 483,026 | 20,078,293 | 1.01% |
| 2024-08-12 | 40.75 | 42.35 | 40.15 | 41.38 | 41.38 | qfq | 653,309 | 27,010,397 | 1.50% |
| 2024-08-09 | 40.20 | 41.86 | 39.38 | 40.77 | 40.77 | qfq | 810,069 | 32,818,944 | 3.58% |
| 2024-08-08 | 40.82 | 40.82 | 39.33 | 39.36 | 39.36 | qfq | 792,724 | 31,603,826 | -4.72% |
| 2024-08-07 | 38.36 | 41.79 | 38.36 | 41.31 | 41.31 | qfq | 1,656,218 | 66,374,195 | 7.97% |
| 2024-08-06 | 37.01 | 38.77 | 37.01 | 38.26 | 38.26 | qfq | 1,241,837 | 46,954,633 | 3.04% |
| 2024-08-05 | 37.08 | 37.93 | 36.08 | 37.13 | 37.13 | qfq | 690,472 | 25,449,946 | 0.00% |
| 2024-08-02 | 38.83 | 39.07 | 37.08 | 37.13 | 37.13 | qfq | 1,084,302 | 41,305,336 | -4.79% |
| 2024-08-01 | 40.16 | 40.78 | 38.80 | 39.00 | 39.00 | qfq | 970,645 | 38,509,874 | -2.40% |
| 2024-07-31 | 38.56 | 40.38 | 38.56 | 39.96 | 39.96 | qfq | 859,686 | 34,236,351 | 2.20% |
| 2024-07-30 | 39.01 | 39.48 | 38.31 | 39.10 | 39.10 | qfq | 353,281 | 13,710,775 | -1.01% |
| 2024-07-29 | 40.80 | 40.84 | 39.18 | 39.50 | 39.50 | qfq | 382,423 | 15,205,097 | -3.38% |
| 2024-07-26 | 40.30 | 42.01 | 39.10 | 40.88 | 40.88 | qfq | 482,282 | 19,363,037 | 1.95% |
| 2024-07-25 | 39.99 | 40.47 | 39.72 | 40.10 | 40.10 | qfq | 101,457 | 4,066,158 | -0.15% |
| 2024-07-24 | 41.10 | 41.50 | 39.68 | 40.16 | 40.16 | qfq | 112,364 | 4,545,921 | -2.07% |
| 2024-07-23 | 42.62 | 43.48 | 41.00 | 41.01 | 41.01 | qfq | 236,229 | 9,903,090 | -3.78% |
| 2024-07-22 | 40.90 | 43.38 | 40.89 | 42.62 | 42.62 | qfq | 331,314 | 14,041,309 | 4.03% |
| 2024-07-19 | 40.15 | 41.41 | 39.73 | 40.97 | 40.97 | qfq | 186,536 | 7,589,837 | 2.14% |
| 2024-07-18 | 39.55 | 40.27 | 39.03 | 40.11 | 40.11 | qfq | 175,371 | 6,937,938 | 0.25% |
| 2024-07-17 | 40.32 | 40.63 | 39.57 | 40.01 | 40.01 | qfq | 130,797 | 5,247,565 | -0.60% |
| 2024-07-16 | 39.51 | 40.37 | 39.51 | 40.25 | 40.25 | qfq | 233,135 | 9,321,887 | 0.30% |
| 2024-07-15 | 40.10 | 40.20 | 39.47 | 40.13 | 40.13 | qfq | 149,892 | 5,973,213 | -0.17% |
| 2024-07-12 | 41.23 | 41.37 | 40.02 | 40.20 | 40.20 | qfq | 374,660 | 15,212,330 | -2.59% |
| 2024-07-11 | 41.27 | 42.38 | 40.79 | 41.27 | 41.27 | qfq | 399,651 | 16,570,524 | 0.41% |
| 2024-07-10 | 41.40 | 42.50 | 40.90 | 41.10 | 41.10 | qfq | 164,856 | 6,848,999 | -1.46% |
| 2024-07-09 | 40.61 | 42.30 | 40.37 | 41.71 | 41.71 | qfq | 378,155 | 15,601,198 | 0.68% |
| 2024-07-08 | 42.98 | 42.98 | 41.02 | 41.43 | 41.43 | qfq | 181,958 | 7,591,792 | -2.31% |
| 2024-07-05 | 41.95 | 42.82 | 41.02 | 42.41 | 42.41 | qfq | 151,372 | 6,321,819 | 0.57% |
| 2024-07-04 | 44.00 | 44.36 | 41.50 | 42.17 | 42.17 | qfq | 458,997 | 19,579,750 | -2.79% |
| 2024-07-03 | 43.74 | 44.35 | 42.90 | 43.38 | 43.38 | qfq | 167,221 | 7,272,168 | -0.71% |
| 2024-07-02 | 43.91 | 44.27 | 43.50 | 43.69 | 43.69 | qfq | 184,118 | 8,063,456 | -0.41% |
| 2024-07-01 | 44.33 | 44.33 | 42.41 | 43.87 | 43.87 | qfq | 225,121 | 9,744,005 | 0.39% |
| 2024-06-28 | 43.96 | 45.55 | 43.60 | 43.70 | 43.70 | qfq | 308,512 | 13,695,525 | -0.59% |
| 2024-06-27 | 45.36 | 45.36 | 43.95 | 43.96 | 43.96 | qfq | 224,145 | 9,939,686 | -3.13% |
| 2024-06-26 | 44.55 | 45.70 | 43.86 | 45.38 | 45.38 | qfq | 389,078 | 17,349,394 | 0.49% |
| 2024-06-25 | 45.45 | 46.00 | 43.90 | 45.16 | 45.16 | qfq | 314,973 | 14,061,269 | -0.53% |
| 2024-06-24 | 47.50 | 47.97 | 45.14 | 45.40 | 45.40 | qfq | 493,119 | 22,770,739 | -4.92% |
| 2024-06-21 | 48.90 | 49.76 | 47.20 | 47.75 | 47.75 | qfq | 542,158 | 26,374,858 | -3.18% |
| 2024-06-20 | 49.31 | 50.59 | 48.72 | 49.32 | 49.32 | qfq | 501,235 | 24,784,806 | -0.32% |
| 2024-06-19 | 48.11 | 50.07 | 48.09 | 49.48 | 49.48 | qfq | 422,593 | 20,853,677 | 2.38% |
| 2024-06-18 | 49.60 | 50.24 | 48.11 | 48.33 | 48.33 | qfq | 459,102 | 22,494,535 | -2.66% |
| 2024-06-17 | 49.24 | 51.35 | 49.24 | 49.65 | 49.65 | qfq | 473,996 | 23,833,257 | -1.14% |
| 2024-06-14 | 48.89 | 50.95 | 47.89 | 50.22 | 50.22 | qfq | 543,896 | 27,092,073 | 2.85% |
| 2024-06-13 | 48.61 | 51.10 | 47.72 | 48.83 | 48.83 | qfq | 400,425 | 19,594,293 | -0.10% |
| 2024-06-12 | 46.74 | 49.11 | 46.00 | 48.88 | 48.68 | qfq | 563,001 | 27,269,047 | 4.74% |
| 2024-06-11 | 46.50 | 46.96 | 45.50 | 46.67 | 46.48 | qfq | 315,157 | 14,557,328 | -0.45% |
| 2024-06-07 | 46.87 | 47.62 | 44.99 | 46.88 | 46.69 | qfq | 547,810 | 25,188,674 | 1.71% |
| 2024-06-06 | 50.49 | 50.49 | 45.66 | 46.09 | 45.90 | qfq | 1,182,253 | 56,053,002 | -8.77% |
| 2024-06-05 | 49.00 | 51.57 | 48.63 | 50.52 | 50.32 | qfq | 639,813 | 32,403,161 | 2.85% |
| 2024-06-04 | 50.30 | 50.70 | 48.42 | 49.12 | 48.92 | qfq | 591,651 | 29,179,735 | -3.69% |
| 2024-06-03 | 48.98 | 51.70 | 48.98 | 51.00 | 50.79 | qfq | 946,203 | 47,628,746 | 4.72% |
| 2024-05-31 | 46.00 | 49.34 | 46.00 | 48.70 | 48.50 | qfq | 1,028,282 | 49,647,788 | 5.23% |
| 2024-05-30 | 46.00 | 47.74 | 45.01 | 46.28 | 46.09 | qfq | 695,430 | 32,376,456 | 0.41% |
| 2024-05-29 | 44.60 | 47.82 | 44.30 | 46.09 | 45.90 | qfq | 999,510 | 46,206,433 | 3.53% |
| 2024-05-28 | 45.10 | 46.62 | 44.48 | 44.52 | 44.34 | qfq | 782,193 | 35,434,283 | -3.01% |
| 2024-05-27 | 42.95 | 45.91 | 41.45 | 45.90 | 45.71 | qfq | 983,655 | 43,363,208 | 6.77% |
| 2024-05-24 | 45.25 | 45.25 | 42.53 | 42.99 | 42.82 | qfq | 946,963 | 41,089,140 | -3.44% |
| 2024-05-23 | 42.96 | 46.86 | 42.71 | 44.52 | 44.34 | qfq | 1,888,410 | 85,251,590 | 3.13% |
| 2024-05-22 | 42.82 | 44.26 | 42.51 | 43.17 | 43.00 | qfq | 414,702 | 17,780,043 | 0.16% |
| 2024-05-21 | 43.00 | 43.96 | 42.78 | 43.10 | 42.93 | qfq | 406,224 | 17,597,620 | -1.69% |
| 2024-05-20 | 44.40 | 44.80 | 43.34 | 43.84 | 43.66 | qfq | 627,495 | 27,638,542 | -0.09% |
| 2024-05-17 | 41.19 | 43.88 | 40.97 | 43.88 | 43.70 | qfq | 939,377 | 40,156,500 | 6.82% |
| 2024-05-16 | 41.27 | 41.79 | 40.76 | 41.08 | 40.91 | qfq | 496,524 | 20,479,443 | 0.10% |
| 2024-05-15 | 40.68 | 42.17 | 40.15 | 41.04 | 40.87 | qfq | 511,172 | 21,100,823 | 0.79% |
| 2024-05-14 | 41.15 | 42.20 | 40.51 | 40.72 | 40.56 | qfq | 762,260 | 31,292,049 | -2.00% |
| 2024-05-13 | 42.60 | 43.09 | 41.20 | 41.55 | 41.38 | qfq | 520,811 | 21,898,580 | -3.42% |
| 2024-05-10 | 44.73 | 45.31 | 42.82 | 43.02 | 42.85 | qfq | 904,987 | 39,397,215 | -4.25% |
| 2024-05-09 | 43.34 | 45.15 | 42.63 | 44.93 | 44.75 | qfq | 1,372,192 | 59,993,975 | 3.62% |
| 2024-05-08 | 45.16 | 45.55 | 43.11 | 43.36 | 43.18 | qfq | 834,717 | 36,824,906 | -4.28% |
| 2024-05-07 | 44.32 | 45.54 | 43.81 | 45.30 | 45.12 | qfq | 1,101,484 | 49,321,252 | 2.95% |
| 2024-05-06 | 44.24 | 44.94 | 43.72 | 44.00 | 43.82 | qfq | 525,062 | 23,191,305 | 0.48% |
| 2024-04-30 | 45.20 | 45.58 | 43.54 | 43.79 | 43.61 | qfq | 396,538 | 17,649,597 | -3.33% |
| 2024-04-29 | 44.70 | 45.71 | 44.26 | 45.30 | 45.12 | qfq | 492,020 | 22,315,102 | 1.43% |
| 2024-04-26 | 44.19 | 45.37 | 44.13 | 44.66 | 44.48 | qfq | 404,267 | 18,116,993 | 0.84% |
| 2024-04-25 | 44.50 | 45.31 | 44.13 | 44.29 | 44.11 | qfq | 238,435 | 10,637,090 | -1.49% |
| 2024-04-24 | 44.19 | 45.30 | 43.73 | 44.96 | 44.78 | qfq | 337,059 | 15,097,473 | 1.86% |
| 2024-04-23 | 44.03 | 45.00 | 43.56 | 44.14 | 43.96 | qfq | 364,796 | 16,187,476 | 0.20% |
| 2024-04-22 | 42.99 | 44.50 | 42.35 | 44.05 | 43.87 | qfq | 498,794 | 21,878,949 | 2.47% |
| 2024-04-19 | 42.77 | 43.18 | 41.70 | 42.99 | 42.82 | qfq | 344,685 | 14,628,516 | 0.07% |
| 2024-04-18 | 42.47 | 43.49 | 41.58 | 42.96 | 42.79 | qfq | 348,354 | 14,867,685 | 0.77% |
| 2024-04-17 | 40.18 | 43.50 | 40.18 | 42.63 | 42.46 | qfq | 528,099 | 22,212,884 | 7.38% |
| 2024-04-16 | 42.83 | 42.83 | 39.70 | 39.70 | 39.54 | qfq | 459,930 | 18,644,195 | -7.31% |
| 2024-04-15 | 43.03 | 44.50 | 42.14 | 42.83 | 42.66 | qfq | 361,630 | 15,619,304 | -2.44% |
| 2024-04-12 | 44.64 | 45.08 | 43.81 | 43.90 | 43.72 | qfq | 253,259 | 11,264,200 | -1.28% |
| 2024-04-11 | 44.30 | 46.42 | 44.04 | 44.47 | 44.29 | qfq | 431,827 | 19,595,079 | 0.38% |
| 2024-04-10 | 45.67 | 45.68 | 43.40 | 44.30 | 44.12 | qfq | 466,443 | 20,675,764 | -3.30% |
| 2024-04-09 | 47.01 | 47.40 | 44.99 | 45.81 | 45.62 | qfq | 693,440 | 31,427,451 | -1.78% |
| 2024-04-08 | 49.66 | 49.66 | 46.43 | 46.64 | 46.45 | qfq | 471,156 | 22,220,749 | -5.32% |
| 2024-04-03 | 50.68 | 50.68 | 48.51 | 49.26 | 49.06 | qfq | 263,170 | 12,917,013 | -2.22% |
| 2024-04-02 | 51.12 | 51.50 | 50.14 | 50.38 | 50.18 | qfq | 239,200 | 12,108,031 | -1.45% |
| 2024-04-01 | 50.98 | 51.90 | 50.18 | 51.12 | 50.91 | qfq | 269,017 | 13,740,485 | 1.29% |
| 2024-03-29 | 50.06 | 50.76 | 49.20 | 50.47 | 50.27 | qfq | 349,011 | 17,510,612 | 1.67% |
| 2024-03-28 | 49.03 | 50.53 | 49.03 | 49.64 | 49.44 | qfq | 358,910 | 17,905,215 | 1.29% |
| 2024-03-27 | 50.47 | 50.95 | 48.90 | 49.01 | 48.81 | qfq | 164,623 | 8,135,785 | -3.52% |
| 2024-03-26 | 50.73 | 51.78 | 49.67 | 50.80 | 50.59 | qfq | 230,306 | 11,651,521 | -1.38% |
| 2024-03-25 | 52.12 | 53.62 | 51.51 | 51.51 | 51.30 | qfq | 361,303 | 18,715,054 | -3.19% |
| 2024-03-22 | 54.60 | 54.77 | 53.11 | 53.21 | 52.99 | qfq | 341,256 | 18,310,155 | -3.43% |
| 2024-03-21 | 54.34 | 55.81 | 52.50 | 55.10 | 54.88 | qfq | 458,697 | 24,795,755 | 1.29% |
| 2024-03-20 | 54.74 | 55.35 | 53.60 | 54.40 | 54.18 | qfq | 309,039 | 16,789,926 | -0.62% |
| 2024-03-19 | 54.60 | 56.50 | 54.56 | 54.74 | 54.52 | qfq | 410,444 | 22,660,731 | 0.33% |
| 2024-03-18 | 54.33 | 54.86 | 53.31 | 54.56 | 54.34 | qfq | 332,629 | 17,979,988 | 2.02% |
| 2024-03-15 | 52.70 | 53.88 | 52.30 | 53.48 | 53.26 | qfq | 307,696 | 16,362,074 | 1.10% |
| 2024-03-14 | 53.14 | 53.51 | 52.12 | 52.90 | 52.69 | qfq | 329,683 | 17,398,372 | -0.13% |
| 2024-03-13 | 52.80 | 54.00 | 52.09 | 52.97 | 52.76 | qfq | 531,109 | 28,234,890 | 0.57% |
| 2024-03-12 | 51.85 | 52.68 | 51.33 | 52.67 | 52.46 | qfq | 364,941 | 19,024,720 | 1.60% |
| 2024-03-11 | 52.63 | 52.63 | 50.55 | 51.84 | 51.63 | qfq | 229,165 | 11,800,826 | 0.50% |
| 2024-03-08 | 51.20 | 51.66 | 50.39 | 51.58 | 51.37 | qfq | 263,224 | 13,427,031 | 1.66% |
| 2024-03-07 | 51.74 | 52.58 | 50.33 | 50.74 | 50.53 | qfq | 364,643 | 18,716,307 | -1.86% |
| 2024-03-06 | 51.66 | 52.86 | 50.67 | 51.70 | 51.49 | qfq | 427,025 | 22,011,725 | -1.56% |
| 2024-03-05 | 52.14 | 54.76 | 51.52 | 52.52 | 52.31 | qfq | 458,797 | 24,327,829 | -0.38% |
| 2024-03-04 | 53.37 | 53.78 | 51.48 | 52.72 | 52.51 | qfq | 382,712 | 20,125,389 | -0.70% |
| 2024-03-01 | 51.62 | 54.34 | 51.40 | 53.09 | 52.88 | qfq | 826,539 | 43,847,659 | 2.33% |
| 2024-02-29 | 50.20 | 53.56 | 49.92 | 51.88 | 51.67 | qfq | 1,367,801 | 70,280,466 | 3.35% |
| 2024-02-28 | 55.60 | 55.60 | 50.18 | 50.20 | 50.00 | qfq | 778,965 | 41,489,294 | -9.73% |
| 2024-02-27 | 52.48 | 57.00 | 52.00 | 55.61 | 55.38 | qfq | 903,438 | 48,977,313 | 6.63% |
| 2024-02-26 | 53.51 | 53.98 | 51.52 | 52.15 | 51.94 | qfq | 723,680 | 38,149,386 | 0.33% |
| 2024-02-23 | 50.37 | 52.74 | 49.20 | 51.98 | 51.77 | qfq | 741,016 | 37,985,635 | 4.82% |
| 2024-02-22 | 49.25 | 50.45 | 48.00 | 49.59 | 49.39 | qfq | 564,208 | 27,518,810 | 1.16% |
| 2024-02-21 | 48.95 | 51.86 | 47.38 | 49.02 | 48.82 | qfq | 586,052 | 29,390,778 | -0.06% |
| 2024-02-20 | 47.20 | 49.58 | 46.51 | 49.05 | 48.85 | qfq | 744,961 | 35,771,074 | 3.92% |
| 2024-02-19 | 49.33 | 49.92 | 46.23 | 47.20 | 47.01 | qfq | 675,181 | 32,036,750 | -4.84% |
| 2024-02-08 | 41.50 | 49.60 | 40.49 | 49.60 | 49.40 | qfq | 800,385 | 37,092,213 | 20.01% |
| 2024-02-07 | 47.89 | 47.91 | 40.78 | 41.33 | 41.16 | qfq | 932,108 | 40,292,665 | -10.33% |
| 2024-02-06 | 46.79 | 50.00 | 41.55 | 46.09 | 45.90 | qfq | 531,025 | 23,795,698 | -1.41% |
| 2024-02-05 | 50.00 | 50.00 | 41.30 | 46.75 | 46.56 | qfq | 857,609 | 38,096,390 | -7.61% |
| 2024-02-02 | 57.23 | 58.55 | 48.02 | 50.60 | 50.40 | qfq | 760,425 | 39,307,423 | -12.24% |
| 2024-02-01 | 57.98 | 59.33 | 57.22 | 57.66 | 57.43 | qfq | 205,791 | 11,954,120 | -0.96% |
| 2024-01-31 | 59.78 | 61.59 | 58.14 | 58.22 | 57.98 | qfq | 164,946 | 9,780,126 | -4.02% |
| 2024-01-30 | 62.00 | 63.36 | 60.51 | 60.66 | 60.41 | qfq | 145,586 | 8,970,762 | -2.16% |
| 2024-01-29 | 63.73 | 65.34 | 62.00 | 62.00 | 61.75 | qfq | 140,184 | 8,871,454 | -3.58% |
| 2024-01-26 | 64.96 | 65.00 | 63.19 | 64.30 | 64.04 | qfq | 135,686 | 8,685,427 | -1.12% |
| 2024-01-25 | 62.73 | 65.62 | 62.36 | 65.03 | 64.77 | qfq | 205,382 | 13,125,703 | 2.41% |
| 2024-01-24 | 63.50 | 64.29 | 60.61 | 63.50 | 63.24 | qfq | 176,514 | 11,026,324 | -0.16% |
| 2024-01-23 | 65.88 | 66.00 | 62.00 | 63.60 | 63.34 | qfq | 122,190 | 7,741,355 | 0.92% |
| 2024-01-22 | 65.88 | 66.67 | 62.29 | 63.02 | 62.76 | qfq | 276,655 | 17,926,527 | -3.39% |
| 2024-01-19 | 64.50 | 66.01 | 64.00 | 65.23 | 64.97 | qfq | 133,886 | 8,702,212 | -1.02% |
| 2024-01-18 | 66.66 | 67.70 | 63.50 | 65.90 | 65.63 | qfq | 470,097 | 30,583,276 | -2.93% |
| 2024-01-17 | 69.99 | 70.47 | 67.71 | 67.89 | 67.62 | qfq | 173,844 | 11,952,110 | -3.46% |
| 2024-01-16 | 71.90 | 73.00 | 68.56 | 70.32 | 70.04 | qfq | 358,389 | 25,236,686 | -3.43% |
| 2024-01-15 | 75.30 | 75.30 | 72.01 | 72.82 | 72.53 | qfq | 256,434 | 18,782,792 | -3.60% |
| 2024-01-12 | 75.98 | 76.20 | 74.00 | 75.54 | 75.23 | qfq | 189,267 | 14,234,427 | -0.54% |
| 2024-01-11 | 72.41 | 76.30 | 71.69 | 75.95 | 75.64 | qfq | 395,445 | 29,576,267 | 4.87% |
| 2024-01-10 | 74.99 | 75.36 | 72.00 | 72.42 | 72.13 | qfq | 533,350 | 39,164,466 | -3.31% |
| 2024-01-09 | 69.99 | 74.90 | 69.99 | 74.90 | 74.60 | qfq | 529,184 | 38,852,696 | 5.96% |
| 2024-01-08 | 71.69 | 72.01 | 69.58 | 70.69 | 70.40 | qfq | 279,459 | 19,847,377 | -2.63% |
| 2024-01-05 | 75.79 | 76.00 | 71.61 | 72.60 | 72.31 | qfq | 232,857 | 17,021,155 | -2.35% |
| 2024-01-04 | 70.62 | 75.64 | 70.18 | 74.35 | 74.05 | qfq | 651,978 | 48,218,117 | 5.28% |
| 2024-01-03 | 74.30 | 74.68 | 70.60 | 70.62 | 70.33 | qfq | 239,617 | 17,229,612 | -5.26% |
| 2024-01-02 | 72.98 | 76.88 | 72.98 | 74.54 | 74.24 | qfq | 293,213 | 22,036,661 | -0.55% |
| 2023-12-29 | 74.50 | 75.46 | 73.46 | 74.95 | 74.65 | qfq | 250,326 | 18,598,941 | 0.96% |
| 2023-12-28 | 73.00 | 74.39 | 72.01 | 74.24 | 73.94 | qfq | 390,419 | 28,616,240 | 0.50% |
| 2023-12-27 | 77.77 | 77.77 | 72.30 | 73.87 | 73.57 | qfq | 248,448 | 18,270,398 | -0.01% |
| 2023-12-26 | 75.00 | 75.03 | 72.15 | 73.88 | 73.58 | qfq | 582,516 | 42,898,492 | -2.73% |
| 2023-12-25 | 73.01 | 77.77 | 72.63 | 75.95 | 75.64 | qfq | 729,594 | 55,514,573 | 3.40% |
| 2023-12-22 | 72.07 | 76.00 | 71.31 | 73.45 | 73.15 | qfq | 468,290 | 34,936,632 | 1.93% |
| 2023-12-21 | 71.65 | 72.61 | 70.04 | 72.06 | 71.77 | qfq | 104,363 | 7,478,564 | 0.53% |
| 2023-12-20 | 72.69 | 73.05 | 71.27 | 71.68 | 71.39 | qfq | 151,553 | 10,934,372 | -1.52% |
| 2023-12-19 | 70.19 | 73.58 | 69.40 | 72.79 | 72.50 | qfq | 228,930 | 16,470,053 | 3.48% |
| 2023-12-18 | 70.88 | 71.85 | 69.33 | 70.34 | 70.06 | qfq | 234,986 | 16,556,986 | -0.76% |
| 2023-12-15 | 71.00 | 71.89 | 70.50 | 70.88 | 70.59 | qfq | 261,800 | 18,590,604 | -1.54% |
| 2023-12-14 | 72.89 | 73.62 | 71.00 | 71.99 | 71.70 | qfq | 333,247 | 23,987,417 | -1.25% |
| 2023-12-13 | 73.23 | 77.00 | 70.50 | 72.90 | 72.60 | qfq | 1,110,629 | 82,872,893 | 1.92% |
| 2023-12-12 | 70.63 | 73.00 | 68.19 | 71.53 | 71.24 | qfq | 1,368,600 | 96,581,679 | 3.50% |
| 2023-12-11 | 67.75 | 71.06 | 66.61 | 69.11 | 68.83 | qfq | 881,569 | 61,199,947 | 2.01% |
| 2023-12-08 | 66.53 | 70.02 | 66.53 | 67.75 | 67.48 | qfq | 634,367 | 43,284,779 | 1.99% |
| 2023-12-07 | 70.98 | 70.98 | 65.99 | 66.43 | 66.16 | qfq | 411,954 | 27,958,835 | -5.11% |
| 2023-12-06 | 70.08 | 70.19 | 69.00 | 70.01 | 69.73 | qfq | 260,368 | 18,124,139 | 1.20% |
| 2023-12-05 | 70.88 | 71.09 | 68.90 | 69.18 | 68.90 | qfq | 210,753 | 14,748,556 | -3.41% |
| 2023-12-04 | 70.71 | 72.49 | 69.55 | 71.62 | 71.33 | qfq | 447,453 | 31,668,677 | 0.66% |
| 2023-12-01 | 70.10 | 71.51 | 69.06 | 71.15 | 70.86 | qfq | 355,286 | 24,908,108 | 1.40% |
| 2023-11-30 | 71.55 | 72.98 | 69.73 | 70.17 | 69.89 | qfq | 290,859 | 20,572,956 | -2.41% |
| 2023-11-29 | 74.83 | 75.86 | 70.89 | 71.90 | 71.61 | qfq | 351,305 | 25,988,163 | -3.05% |
| 2023-11-28 | 72.80 | 74.43 | 72.08 | 74.16 | 73.86 | qfq | 216,804 | 15,947,060 | 1.63% |
| 2023-11-27 | 72.30 | 74.66 | 70.33 | 72.97 | 72.67 | qfq | 176,291 | 12,935,397 | 0.93% |
| 2023-11-24 | 73.37 | 73.37 | 68.53 | 72.30 | 72.01 | qfq | 256,662 | 18,312,746 | -1.46% |
| 2023-11-23 | 72.30 | 74.20 | 72.00 | 73.37 | 73.07 | qfq | 252,382 | 18,361,530 | 1.30% |
| 2023-11-22 | 72.94 | 73.79 | 72.01 | 72.43 | 72.14 | qfq | 256,268 | 18,621,306 | -0.70% |
| 2023-11-21 | 76.77 | 76.90 | 72.50 | 72.94 | 72.64 | qfq | 508,033 | 37,611,570 | -6.16% |
| 2023-11-20 | 70.19 | 77.99 | 69.00 | 77.73 | 77.42 | qfq | 1,041,065 | 77,935,301 | 11.03% |
| 2023-11-17 | 69.55 | 71.57 | 69.17 | 70.01 | 69.73 | qfq | 306,186 | 21,470,834 | -0.81% |
| 2023-11-16 | 69.00 | 71.26 | 68.50 | 70.58 | 70.29 | qfq | 368,541 | 25,818,618 | 1.69% |
| 2023-11-15 | 70.20 | 70.65 | 68.40 | 69.41 | 69.13 | qfq | 327,114 | 22,672,472 | -1.13% |
| 2023-11-14 | 70.73 | 71.95 | 69.75 | 70.20 | 69.92 | qfq | 469,680 | 33,315,509 | -0.75% |
| 2023-11-13 | 70.87 | 71.20 | 68.50 | 70.73 | 70.44 | qfq | 413,412 | 28,991,770 | 1.17% |
| 2023-11-10 | 68.00 | 71.96 | 66.28 | 69.91 | 69.63 | qfq | 760,269 | 53,010,529 | 2.61% |
| 2023-11-09 | 64.85 | 69.79 | 63.91 | 68.13 | 67.85 | qfq | 822,348 | 55,281,499 | 5.79% |
| 2023-11-08 | 64.88 | 65.07 | 64.16 | 64.40 | 64.14 | qfq | 222,924 | 14,377,339 | -0.74% |
| 2023-11-07 | 64.85 | 65.50 | 63.97 | 64.88 | 64.62 | qfq | 287,473 | 18,561,027 | -0.61% |
| 2023-11-06 | 65.47 | 65.54 | 64.07 | 65.28 | 65.02 | qfq | 289,668 | 18,817,352 | 1.43% |
| 2023-11-03 | 61.81 | 65.48 | 61.81 | 64.36 | 64.10 | qfq | 473,780 | 30,327,411 | 5.15% |
| 2023-11-02 | 62.67 | 63.21 | 61.01 | 61.21 | 60.96 | qfq | 246,406 | 15,227,968 | -2.78% |
| 2023-11-01 | 62.35 | 63.14 | 62.20 | 62.96 | 62.71 | qfq | 200,998 | 12,603,078 | 0.21% |
| 2023-10-31 | 61.68 | 63.89 | 61.20 | 62.83 | 62.58 | qfq | 409,678 | 25,657,687 | -0.27% |
| 2023-10-30 | 61.01 | 63.29 | 61.01 | 63.00 | 62.74 | qfq | 237,989 | 14,852,726 | 1.93% |
| 2023-10-27 | 61.41 | 62.30 | 60.17 | 61.81 | 61.56 | qfq | 283,653 | 17,412,069 | 0.52% |
| 2023-10-26 | 61.48 | 62.00 | 60.29 | 61.49 | 61.24 | qfq | 162,054 | 9,862,909 | -0.03% |
| 2023-10-25 | 61.20 | 62.46 | 60.50 | 61.51 | 61.26 | qfq | 189,247 | 11,628,360 | 0.92% |
| 2023-10-24 | 62.82 | 62.82 | 59.72 | 60.95 | 60.70 | qfq | 250,104 | 15,192,580 | 1.80% |
| 2023-10-23 | 60.01 | 61.20 | 59.42 | 59.87 | 59.63 | qfq | 215,054 | 12,967,151 | -0.25% |
| 2023-10-20 | 61.48 | 61.96 | 60.02 | 60.02 | 59.78 | qfq | 234,219 | 14,291,573 | -2.33% |
| 2023-10-19 | 60.80 | 62.94 | 60.56 | 61.45 | 61.20 | qfq | 312,867 | 19,353,310 | 0.10% |
| 2023-10-18 | 63.70 | 63.70 | 61.39 | 61.39 | 61.14 | qfq | 307,991 | 19,124,888 | -3.94% |
| 2023-10-17 | 64.15 | 64.15 | 62.70 | 63.91 | 63.65 | qfq | 172,790 | 10,948,389 | -0.17% |
| 2023-10-16 | 65.14 | 65.75 | 63.55 | 64.02 | 63.76 | qfq | 279,566 | 18,027,668 | -1.58% |
| 2023-10-13 | 66.42 | 66.56 | 64.85 | 65.05 | 64.79 | qfq | 364,840 | 23,927,097 | -1.90% |
| 2023-10-12 | 66.76 | 67.33 | 66.02 | 66.31 | 66.04 | qfq | 245,977 | 16,362,152 | -0.15% |
| 2023-10-11 | 68.72 | 68.73 | 66.21 | 66.41 | 66.14 | qfq | 437,399 | 29,311,006 | -3.31% |
| 2023-10-10 | 68.66 | 70.30 | 67.51 | 68.68 | 68.40 | qfq | 228,308 | 15,735,161 | 0.29% |
| 2023-10-09 | 69.32 | 69.92 | 68.01 | 68.48 | 68.20 | qfq | 152,615 | 10,495,445 | -0.70% |
| 2023-09-28 | 68.60 | 69.26 | 68.00 | 68.96 | 68.68 | qfq | 126,433 | 8,691,425 | 0.83% |
| 2023-09-27 | 69.51 | 69.64 | 68.03 | 68.39 | 68.11 | qfq | 161,125 | 11,067,422 | -0.68% |
| 2023-09-26 | 69.44 | 69.50 | 68.50 | 68.86 | 68.58 | qfq | 123,069 | 8,487,724 | -0.59% |
| 2023-09-25 | 69.76 | 70.38 | 69.11 | 69.27 | 68.99 | qfq | 205,014 | 14,286,768 | -0.70% |
| 2023-09-22 | 68.56 | 69.77 | 67.94 | 69.76 | 69.48 | qfq | 185,541 | 12,813,490 | 1.44% |
| 2023-09-21 | 70.10 | 70.30 | 68.77 | 68.77 | 68.49 | qfq | 137,823 | 9,554,565 | -1.90% |
| 2023-09-20 | 69.50 | 70.99 | 68.62 | 70.10 | 69.82 | qfq | 255,136 | 17,794,343 | 0.24% |
| 2023-09-19 | 71.13 | 71.13 | 69.23 | 69.93 | 69.65 | qfq | 109,113 | 7,598,968 | -1.70% |
| 2023-09-18 | 69.99 | 71.80 | 68.36 | 71.14 | 70.85 | qfq | 151,171 | 10,706,514 | 1.60% |
| 2023-09-15 | 71.98 | 72.05 | 70.00 | 70.02 | 69.74 | qfq | 141,688 | 9,986,899 | -1.71% |
| 2023-09-14 | 71.89 | 71.89 | 70.51 | 71.24 | 70.95 | qfq | 131,384 | 9,342,993 | -0.85% |
| 2023-09-13 | 72.76 | 73.49 | 71.37 | 71.85 | 71.56 | qfq | 213,509 | 15,369,432 | -1.74% |
| 2023-09-12 | 74.01 | 74.18 | 72.96 | 73.12 | 72.82 | qfq | 166,136 | 12,177,408 | -1.98% |
| 2023-09-11 | 75.51 | 75.93 | 73.88 | 74.60 | 74.30 | qfq | 190,782 | 14,267,487 | -0.41% |
| 2023-09-08 | 72.50 | 75.30 | 72.50 | 74.91 | 74.61 | qfq | 247,114 | 18,389,282 | 3.25% |
| 2023-09-07 | 74.01 | 74.86 | 72.40 | 72.55 | 72.26 | qfq | 223,679 | 16,413,140 | -2.96% |
| 2023-09-06 | 73.48 | 75.29 | 72.82 | 74.76 | 74.46 | qfq | 298,364 | 22,158,330 | 1.33% |
| 2023-09-05 | 73.83 | 75.31 | 73.61 | 73.78 | 73.48 | qfq | 151,178 | 11,234,827 | -0.93% |
| 2023-09-04 | 75.07 | 75.70 | 73.58 | 74.47 | 74.17 | qfq | 204,380 | 15,212,824 | 0.01% |
| 2023-09-01 | 73.09 | 75.53 | 73.09 | 74.46 | 74.16 | qfq | 279,489 | 20,827,306 | -1.51% |
| 2023-08-31 | 75.51 | 76.25 | 74.60 | 75.60 | 75.29 | qfq | 347,387 | 26,139,839 | -0.66% |
| 2023-08-30 | 74.23 | 78.01 | 74.23 | 76.10 | 75.79 | qfq | 542,387 | 41,320,014 | 2.28% |
| 2023-08-29 | 66.49 | 74.98 | 66.40 | 74.40 | 74.10 | qfq | 658,811 | 47,080,660 | 11.39% |
| 2023-08-28 | 70.30 | 70.40 | 66.70 | 66.79 | 66.52 | qfq | 327,259 | 22,201,669 | 0.23% |
| 2023-08-25 | 69.80 | 69.80 | 65.86 | 66.64 | 66.37 | qfq | 375,453 | 25,300,608 | -4.62% |
| 2023-08-24 | 70.97 | 71.56 | 67.39 | 69.87 | 69.59 | qfq | 637,438 | 43,918,796 | -2.36% |
| 2023-08-23 | 73.00 | 73.00 | 70.80 | 71.56 | 71.27 | qfq | 197,849 | 14,169,985 | -1.99% |
| 2023-08-22 | 72.66 | 74.00 | 70.58 | 73.01 | 72.71 | qfq | 350,362 | 25,353,831 | 0.38% |
| 2023-08-21 | 73.00 | 74.31 | 71.70 | 72.73 | 72.44 | qfq | 413,171 | 30,120,964 | 0.07% |
| 2023-08-18 | 69.13 | 73.43 | 69.13 | 72.68 | 72.39 | qfq | 717,694 | 51,698,840 | 3.98% |
| 2023-08-17 | 65.72 | 70.40 | 65.52 | 69.90 | 69.62 | qfq | 523,634 | 35,965,501 | 5.54% |
| 2023-08-16 | 67.18 | 67.84 | 65.80 | 66.23 | 65.96 | qfq | 204,158 | 13,606,732 | -1.41% |
| 2023-08-15 | 69.10 | 69.10 | 66.70 | 67.18 | 66.91 | qfq | 272,039 | 18,370,850 | -2.21% |
| 2023-08-14 | 69.50 | 69.50 | 67.73 | 68.70 | 68.42 | qfq | 247,583 | 16,950,314 | -1.42% |
| 2023-08-11 | 70.68 | 70.68 | 69.65 | 69.69 | 69.41 | qfq | 98,653 | 6,897,689 | -0.68% |
| 2023-08-10 | 69.42 | 70.74 | 69.09 | 70.17 | 69.89 | qfq | 290,974 | 20,395,224 | 1.65% |
| 2023-08-09 | 70.05 | 70.60 | 68.50 | 69.03 | 68.75 | qfq | 216,325 | 15,020,382 | -1.67% |
| 2023-08-08 | 70.77 | 71.48 | 69.74 | 70.20 | 69.92 | qfq | 134,381 | 9,414,181 | -0.28% |
| 2023-08-07 | 71.10 | 71.40 | 69.70 | 70.40 | 70.11 | qfq | 138,397 | 9,751,342 | -0.94% |
| 2023-08-04 | 72.29 | 72.39 | 71.07 | 71.07 | 70.78 | qfq | 128,384 | 9,188,996 | -0.86% |
| 2023-08-03 | 70.85 | 72.94 | 70.67 | 71.69 | 71.40 | qfq | 144,140 | 10,347,738 | -0.14% |
| 2023-08-02 | 71.39 | 72.22 | 70.52 | 71.79 | 71.50 | qfq | 118,137 | 8,426,477 | 0.90% |
| 2023-08-01 | 70.55 | 71.76 | 70.32 | 71.15 | 70.86 | qfq | 213,745 | 15,176,762 | -0.48% |
| 2023-07-31 | 71.88 | 72.28 | 70.66 | 71.49 | 71.20 | qfq | 196,923 | 14,091,218 | -0.13% |
| 2023-07-28 | 71.10 | 71.98 | 70.21 | 71.58 | 71.29 | qfq | 157,074 | 11,195,457 | 0.60% |
| 2023-07-27 | 70.60 | 72.98 | 70.50 | 71.15 | 70.86 | qfq | 232,250 | 16,608,552 | 0.54% |
| 2023-07-26 | 73.39 | 73.39 | 70.50 | 70.77 | 70.48 | qfq | 222,547 | 15,879,318 | -3.21% |
| 2023-07-25 | 72.25 | 73.33 | 72.03 | 73.12 | 72.82 | qfq | 105,541 | 7,674,946 | 1.56% |
| 2023-07-24 | 72.95 | 73.73 | 71.75 | 72.00 | 71.71 | qfq | 129,063 | 9,376,681 | -1.23% |
| 2023-07-21 | 74.22 | 74.25 | 72.51 | 72.90 | 72.60 | qfq | 114,445 | 8,372,913 | -1.78% |
| 2023-07-20 | 75.77 | 75.94 | 74.21 | 74.22 | 73.92 | qfq | 111,337 | 8,328,348 | -1.18% |
| 2023-07-19 | 78.18 | 79.19 | 74.57 | 75.11 | 74.81 | qfq | 395,697 | 30,159,376 | -4.79% |
| 2023-07-18 | 78.97 | 79.80 | 77.88 | 78.89 | 78.57 | qfq | 186,775 | 14,760,136 | 0.00% |
| 2023-07-17 | 79.50 | 79.50 | 77.60 | 78.89 | 78.57 | qfq | 169,200 | 13,241,399 | 0.01% |