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
福昕软件688095.SH
最近收盘价51.792026-07-17
最近交易日2026-07-17
成交量（股）3,216,059
成交额（元）174,408,032
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-04 | 2026-06-11 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-04 | 2025-06-11 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-12 | 2024-06-19 | cash_dividend | 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 | 56.70 | 57.97 | 51.57 | 51.79 | 51.79 | qfq | 3,216,059 | 174,408,032 | -9.09% |
| 2026-07-16 | 56.52 | 58.36 | 55.88 | 56.97 | 56.97 | qfq | 1,979,001 | 113,347,893 | 0.00% |
| 2026-07-15 | 55.60 | 58.29 | 55.08 | 56.97 | 56.97 | qfq | 2,704,278 | 154,885,226 | 2.41% |
| 2026-07-14 | 57.19 | 57.30 | 53.94 | 55.63 | 55.63 | qfq | 1,970,602 | 108,959,972 | -2.71% |
| 2026-07-13 | 59.90 | 61.00 | 56.84 | 57.18 | 57.18 | qfq | 2,387,822 | 139,076,400 | -6.19% |
| 2026-07-10 | 57.05 | 63.01 | 57.05 | 60.95 | 60.95 | qfq | 3,244,631 | 198,524,949 | 3.29% |
| 2026-07-09 | 57.19 | 60.50 | 56.55 | 59.01 | 59.01 | qfq | 2,441,274 | 143,449,631 | 1.97% |
| 2026-07-08 | 57.00 | 58.88 | 55.65 | 57.87 | 57.87 | qfq | 2,032,394 | 116,578,805 | 2.24% |
| 2026-07-07 | 57.78 | 58.68 | 56.26 | 56.60 | 56.60 | qfq | 1,741,474 | 99,540,640 | -3.00% |
| 2026-07-06 | 59.65 | 60.89 | 58.31 | 58.35 | 58.35 | qfq | 1,887,633 | 111,972,309 | -3.20% |
| 2026-07-03 | 61.50 | 61.58 | 60.01 | 60.28 | 60.28 | qfq | 1,687,175 | 102,544,082 | -0.20% |
| 2026-07-02 | 63.34 | 63.34 | 60.10 | 60.40 | 60.40 | qfq | 2,539,299 | 155,194,945 | -1.21% |
| 2026-07-01 | 59.25 | 62.43 | 58.52 | 61.14 | 61.14 | qfq | 2,326,765 | 141,515,111 | 2.88% |
| 2026-06-30 | 57.20 | 59.60 | 56.51 | 59.43 | 59.43 | qfq | 2,246,482 | 131,448,604 | 4.03% |
| 2026-06-29 | 56.99 | 58.78 | 56.03 | 57.13 | 57.13 | qfq | 2,649,627 | 151,632,618 | 2.38% |
| 2026-06-26 | 59.07 | 59.13 | 55.58 | 55.80 | 55.80 | qfq | 2,370,537 | 134,543,717 | -5.98% |
| 2026-06-25 | 62.00 | 62.15 | 59.07 | 59.35 | 59.35 | qfq | 2,528,054 | 151,643,183 | -4.12% |
| 2026-06-24 | 63.00 | 63.38 | 60.22 | 61.90 | 61.90 | qfq | 3,100,954 | 190,540,463 | -2.03% |
| 2026-06-23 | 65.07 | 65.83 | 62.98 | 63.18 | 63.18 | qfq | 1,793,613 | 115,342,348 | -4.10% |
| 2026-06-22 | 65.68 | 66.28 | 62.62 | 65.88 | 65.88 | qfq | 2,641,758 | 170,409,111 | -0.92% |
| 2026-06-18 | 64.90 | 67.58 | 63.65 | 66.49 | 66.49 | qfq | 2,400,014 | 158,914,948 | 2.70% |
| 2026-06-17 | 64.86 | 65.45 | 64.34 | 64.74 | 64.74 | qfq | 1,655,848 | 107,146,326 | -0.87% |
| 2026-06-16 | 66.00 | 66.40 | 64.83 | 65.31 | 65.31 | qfq | 1,756,625 | 115,115,879 | -0.91% |
| 2026-06-15 | 66.24 | 67.56 | 64.91 | 65.91 | 65.91 | qfq | 2,223,761 | 146,582,080 | 0.02% |
| 2026-06-12 | 67.08 | 67.86 | 65.36 | 65.90 | 65.90 | qfq | 1,874,813 | 124,644,013 | 1.07% |
| 2026-06-11 | 67.78 | 68.00 | 64.52 | 65.20 | 65.20 | qfq | 1,918,784 | 125,983,397 | -4.68% |
| 2026-06-10 | 71.71 | 72.10 | 67.50 | 68.40 | 68.10 | qfq | 2,700,042 | 187,032,543 | -5.39% |
| 2026-06-09 | 70.05 | 72.78 | 68.60 | 72.30 | 71.98 | qfq | 2,524,153 | 179,042,584 | 4.25% |
| 2026-06-08 | 69.75 | 71.81 | 68.50 | 69.35 | 69.05 | qfq | 2,818,077 | 197,448,682 | -2.56% |
| 2026-06-05 | 71.68 | 73.20 | 70.01 | 71.17 | 70.86 | qfq | 2,532,812 | 181,583,644 | -0.71% |
| 2026-06-04 | 71.00 | 72.59 | 68.62 | 71.68 | 71.37 | qfq | 3,258,071 | 229,872,651 | -1.05% |
| 2026-06-03 | 73.00 | 73.99 | 71.03 | 72.44 | 72.12 | qfq | 2,566,910 | 186,481,887 | -3.01% |
| 2026-06-02 | 76.61 | 77.50 | 74.11 | 74.69 | 74.36 | qfq | 2,988,947 | 224,917,622 | -1.24% |
| 2026-06-01 | 72.27 | 79.00 | 70.73 | 75.63 | 75.30 | qfq | 5,144,885 | 392,308,800 | 7.29% |
| 2026-05-29 | 73.15 | 74.87 | 70.02 | 70.49 | 70.18 | qfq | 2,473,907 | 178,676,849 | -2.23% |
| 2026-05-28 | 72.48 | 73.06 | 70.37 | 72.10 | 71.78 | qfq | 2,069,343 | 148,588,896 | -0.81% |
| 2026-05-27 | 74.00 | 76.75 | 72.37 | 72.69 | 72.37 | qfq | 2,263,573 | 167,892,711 | -3.54% |
| 2026-05-26 | 76.73 | 76.90 | 73.12 | 75.36 | 75.03 | qfq | 1,923,382 | 144,124,903 | -2.50% |
| 2026-05-25 | 77.56 | 79.39 | 76.06 | 77.29 | 76.95 | qfq | 1,753,359 | 135,663,430 | -0.14% |
| 2026-05-22 | 77.39 | 78.50 | 76.50 | 77.40 | 77.06 | qfq | 1,934,380 | 149,819,009 | 0.05% |
| 2026-05-21 | 80.63 | 81.93 | 77.17 | 77.36 | 77.02 | qfq | 2,495,994 | 199,711,148 | -3.78% |
| 2026-05-20 | 81.50 | 82.51 | 79.80 | 80.40 | 80.05 | qfq | 2,084,087 | 168,553,211 | -1.82% |
| 2026-05-19 | 79.85 | 82.54 | 79.30 | 81.89 | 81.53 | qfq | 2,517,470 | 204,793,546 | 2.38% |
| 2026-05-18 | 77.00 | 81.29 | 76.63 | 79.99 | 79.64 | qfq | 2,584,525 | 205,168,586 | 2.91% |
| 2026-05-15 | 77.03 | 79.29 | 77.01 | 77.73 | 77.39 | qfq | 2,376,737 | 185,534,861 | 0.49% |
| 2026-05-14 | 81.58 | 82.06 | 77.28 | 77.35 | 77.01 | qfq | 2,940,654 | 231,654,471 | -3.85% |
| 2026-05-13 | 78.83 | 80.85 | 77.63 | 80.45 | 80.10 | qfq | 2,273,188 | 181,480,035 | 1.78% |
| 2026-05-12 | 82.17 | 82.20 | 78.80 | 79.04 | 78.69 | qfq | 2,718,573 | 216,669,321 | -3.52% |
| 2026-05-11 | 83.48 | 83.87 | 80.42 | 81.92 | 81.56 | qfq | 4,347,112 | 355,143,412 | -2.88% |
| 2026-05-08 | 85.00 | 86.60 | 82.72 | 84.35 | 83.98 | qfq | 3,991,232 | 337,101,830 | 0.81% |
| 2026-05-07 | 80.93 | 83.80 | 79.73 | 83.67 | 83.30 | qfq | 3,198,265 | 261,539,999 | 4.20% |
| 2026-05-06 | 78.46 | 82.22 | 78.46 | 80.30 | 79.95 | qfq | 3,802,142 | 307,494,793 | 2.35% |
| 2026-04-30 | 77.81 | 79.72 | 76.93 | 78.46 | 78.12 | qfq | 3,786,965 | 296,262,104 | 1.63% |
| 2026-04-29 | 73.71 | 77.99 | 73.43 | 77.20 | 76.86 | qfq | 5,314,106 | 404,159,813 | 8.96% |
| 2026-04-28 | 74.27 | 74.98 | 70.52 | 70.85 | 70.54 | qfq | 2,434,549 | 175,287,707 | -5.29% |
| 2026-04-27 | 73.51 | 75.68 | 73.11 | 74.81 | 74.48 | qfq | 1,926,875 | 143,325,791 | 0.84% |
| 2026-04-24 | 74.04 | 74.98 | 72.02 | 74.19 | 73.87 | qfq | 1,827,080 | 134,434,954 | -0.74% |
| 2026-04-23 | 76.20 | 77.08 | 74.18 | 74.74 | 74.41 | qfq | 1,843,465 | 138,804,690 | -2.43% |
| 2026-04-22 | 76.10 | 76.84 | 75.33 | 76.60 | 76.27 | qfq | 1,458,791 | 111,353,219 | 0.66% |
| 2026-04-21 | 76.50 | 77.00 | 75.34 | 76.10 | 75.77 | qfq | 1,604,625 | 121,943,801 | -1.16% |
| 2026-04-20 | 75.50 | 77.64 | 75.46 | 76.99 | 76.65 | qfq | 2,139,790 | 164,429,162 | 0.90% |
| 2026-04-17 | 76.00 | 76.78 | 75.24 | 76.30 | 75.97 | qfq | 2,200,356 | 167,106,313 | -0.51% |
| 2026-04-16 | 74.01 | 77.24 | 73.50 | 76.69 | 76.35 | qfq | 3,461,119 | 261,720,587 | 4.81% |
| 2026-04-15 | 74.78 | 75.37 | 73.00 | 73.17 | 72.85 | qfq | 1,870,561 | 138,576,814 | -2.05% |
| 2026-04-14 | 74.66 | 76.20 | 73.54 | 74.70 | 74.37 | qfq | 2,370,580 | 176,823,384 | 3.13% |
| 2026-04-13 | 72.41 | 73.79 | 72.03 | 72.43 | 72.11 | qfq | 1,798,606 | 130,917,237 | -1.01% |
| 2026-04-10 | 71.68 | 74.88 | 71.68 | 73.17 | 72.85 | qfq | 2,200,128 | 162,250,941 | 2.09% |
| 2026-04-09 | 73.38 | 73.90 | 71.52 | 71.67 | 71.36 | qfq | 2,227,743 | 161,154,032 | -4.17% |
| 2026-04-08 | 71.60 | 74.80 | 71.41 | 74.79 | 74.46 | qfq | 2,190,635 | 160,932,531 | 6.87% |
| 2026-04-07 | 69.00 | 71.03 | 68.60 | 69.98 | 69.67 | qfq | 1,080,127 | 75,849,604 | 1.42% |
| 2026-04-03 | 70.30 | 70.78 | 68.97 | 69.00 | 68.70 | qfq | 1,227,968 | 85,449,772 | -1.85% |
| 2026-04-02 | 71.98 | 71.98 | 69.99 | 70.30 | 69.99 | qfq | 1,458,484 | 102,856,005 | -2.51% |
| 2026-04-01 | 71.54 | 72.58 | 71.10 | 72.11 | 71.79 | qfq | 1,763,847 | 126,559,021 | 3.25% |
| 2026-03-31 | 72.00 | 72.48 | 69.62 | 69.84 | 69.53 | qfq | 1,412,696 | 100,231,038 | -2.01% |
| 2026-03-30 | 70.88 | 71.54 | 69.52 | 71.27 | 70.96 | qfq | 1,852,339 | 131,008,619 | -1.36% |
| 2026-03-27 | 69.00 | 72.28 | 68.35 | 72.25 | 71.93 | qfq | 1,587,062 | 112,644,002 | 3.51% |
| 2026-03-26 | 71.35 | 71.49 | 69.22 | 69.80 | 69.49 | qfq | 1,433,808 | 100,646,866 | -2.38% |
| 2026-03-25 | 69.85 | 72.37 | 69.33 | 71.50 | 71.19 | qfq | 2,118,163 | 151,328,193 | 2.58% |
| 2026-03-24 | 68.17 | 69.70 | 67.62 | 69.70 | 69.40 | qfq | 2,459,425 | 168,748,457 | 4.19% |
| 2026-03-23 | 71.91 | 71.91 | 66.10 | 66.90 | 66.61 | qfq | 3,161,939 | 217,677,349 | -7.57% |
| 2026-03-20 | 75.60 | 76.18 | 72.38 | 72.38 | 72.06 | qfq | 1,961,695 | 144,991,249 | -3.84% |
| 2026-03-19 | 76.08 | 76.77 | 74.84 | 75.27 | 74.94 | qfq | 1,746,045 | 132,176,372 | -2.93% |
| 2026-03-18 | 76.28 | 77.60 | 76.04 | 77.54 | 77.20 | qfq | 1,456,474 | 111,901,578 | 1.67% |
| 2026-03-17 | 77.25 | 78.78 | 76.23 | 76.27 | 75.94 | qfq | 2,114,374 | 163,940,271 | -1.37% |
| 2026-03-16 | 76.51 | 77.37 | 75.59 | 77.33 | 76.99 | qfq | 2,231,109 | 170,600,184 | 0.70% |
| 2026-03-13 | 79.00 | 79.20 | 76.50 | 76.79 | 76.45 | qfq | 3,065,356 | 237,913,365 | -3.08% |
| 2026-03-12 | 80.20 | 80.59 | 78.52 | 79.23 | 78.88 | qfq | 1,694,051 | 134,698,076 | -1.21% |
| 2026-03-11 | 81.80 | 81.96 | 79.88 | 80.20 | 79.85 | qfq | 2,243,853 | 181,077,753 | -2.04% |
| 2026-03-10 | 82.40 | 83.90 | 81.19 | 81.87 | 81.51 | qfq | 2,681,104 | 220,530,850 | 0.87% |
| 2026-03-09 | 78.03 | 81.67 | 77.52 | 81.16 | 80.81 | qfq | 2,961,802 | 235,127,457 | 1.96% |
| 2026-03-06 | 79.35 | 80.16 | 78.55 | 79.60 | 79.25 | qfq | 2,058,614 | 163,417,320 | 1.34% |
| 2026-03-05 | 79.00 | 79.80 | 77.68 | 78.55 | 78.21 | qfq | 2,103,008 | 165,701,471 | 1.12% |
| 2026-03-04 | 78.14 | 79.70 | 77.06 | 77.68 | 77.34 | qfq | 2,291,225 | 179,286,430 | -1.57% |
| 2026-03-03 | 83.05 | 83.95 | 78.52 | 78.92 | 78.58 | qfq | 3,260,614 | 264,240,380 | -4.92% |
| 2026-03-02 | 84.99 | 86.22 | 82.46 | 83.00 | 82.64 | qfq | 3,568,798 | 298,977,380 | -4.38% |
| 2026-02-27 | 85.47 | 86.90 | 85.13 | 86.80 | 86.42 | qfq | 3,339,557 | 287,713,245 | 1.85% |
| 2026-02-26 | 84.46 | 85.75 | 83.86 | 85.22 | 84.85 | qfq | 2,789,932 | 236,874,419 | 0.50% |
| 2026-02-25 | 85.60 | 85.84 | 83.50 | 84.80 | 84.43 | qfq | 3,425,833 | 289,647,129 | -0.24% |
| 2026-02-24 | 92.84 | 92.92 | 84.48 | 85.00 | 84.63 | qfq | 5,417,849 | 467,887,573 | -8.45% |
| 2026-02-13 | 92.89 | 96.07 | 92.51 | 92.85 | 92.44 | qfq | 2,525,985 | 237,251,275 | -0.83% |
| 2026-02-12 | 92.44 | 94.67 | 91.50 | 93.63 | 93.22 | qfq | 3,260,783 | 303,491,552 | 1.45% |
| 2026-02-11 | 93.00 | 93.63 | 92.02 | 92.29 | 91.89 | qfq | 1,926,131 | 178,489,910 | -0.98% |
| 2026-02-10 | 94.50 | 95.15 | 91.68 | 93.20 | 92.79 | qfq | 3,591,250 | 335,730,453 | 0.00% |
| 2026-02-09 | 94.75 | 95.48 | 92.01 | 93.20 | 92.79 | qfq | 4,300,356 | 401,110,424 | 1.36% |
| 2026-02-06 | 93.12 | 93.88 | 90.66 | 91.95 | 91.55 | qfq | 2,685,952 | 247,962,223 | -2.35% |
| 2026-02-05 | 94.14 | 96.46 | 93.21 | 94.16 | 93.75 | qfq | 2,970,659 | 281,484,278 | -2.01% |
| 2026-02-04 | 102.70 | 103.39 | 95.03 | 96.09 | 95.67 | qfq | 4,651,058 | 454,592,725 | -7.37% |
| 2026-02-03 | 101.72 | 104.42 | 100.75 | 103.74 | 103.29 | qfq | 3,029,510 | 311,456,476 | 2.98% |
| 2026-02-02 | 107.18 | 108.73 | 100.40 | 100.74 | 100.30 | qfq | 4,496,510 | 464,716,546 | -6.01% |
| 2026-01-30 | 110.13 | 111.00 | 105.95 | 107.18 | 106.71 | qfq | 4,004,453 | 430,683,942 | -3.62% |
| 2026-01-29 | 112.00 | 121.00 | 107.80 | 111.21 | 110.72 | qfq | 7,201,839 | 831,405,596 | -2.45% |
| 2026-01-28 | 109.77 | 117.89 | 109.77 | 114.00 | 113.50 | qfq | 7,655,381 | 874,476,689 | 4.11% |
| 2026-01-27 | 105.01 | 109.99 | 102.68 | 109.50 | 109.02 | qfq | 4,111,630 | 438,561,347 | 4.03% |
| 2026-01-26 | 110.99 | 112.91 | 104.52 | 105.26 | 104.80 | qfq | 4,826,906 | 518,769,769 | -3.44% |
| 2026-01-23 | 108.20 | 111.28 | 106.71 | 109.01 | 108.53 | qfq | 3,925,719 | 430,014,527 | 0.84% |
| 2026-01-22 | 109.00 | 111.48 | 107.97 | 108.10 | 107.63 | qfq | 2,870,335 | 313,714,076 | -0.26% |
| 2026-01-21 | 112.67 | 113.60 | 107.95 | 108.38 | 107.91 | qfq | 4,377,986 | 483,708,661 | -3.83% |
| 2026-01-20 | 118.00 | 118.95 | 111.55 | 112.70 | 112.21 | qfq | 4,160,872 | 476,242,555 | -2.74% |
| 2026-01-19 | 117.60 | 122.97 | 115.15 | 115.88 | 115.37 | qfq | 3,450,342 | 409,335,026 | -1.51% |
| 2026-01-16 | 116.65 | 122.80 | 116.39 | 117.66 | 117.15 | qfq | 3,558,399 | 422,965,771 | -2.36% |
| 2026-01-15 | 118.97 | 122.00 | 114.01 | 120.50 | 119.97 | qfq | 5,199,238 | 609,794,439 | -3.60% |
| 2026-01-14 | 120.29 | 134.18 | 120.29 | 125.00 | 124.45 | qfq | 7,175,633 | 904,127,145 | 2.21% |
| 2026-01-13 | 131.00 | 132.50 | 118.58 | 122.30 | 121.77 | qfq | 7,512,833 | 928,540,185 | -4.75% |
| 2026-01-12 | 110.47 | 128.40 | 107.53 | 128.40 | 127.84 | qfq | 7,406,851 | 866,929,206 | 20.00% |
| 2026-01-09 | 98.00 | 107.92 | 98.00 | 107.00 | 106.53 | qfq | 4,790,095 | 495,151,871 | 7.00% |
| 2026-01-08 | 96.85 | 102.00 | 96.51 | 100.00 | 99.56 | qfq | 3,653,215 | 361,846,907 | 2.25% |
| 2026-01-07 | 97.77 | 98.88 | 96.09 | 97.80 | 97.37 | qfq | 3,613,402 | 352,510,801 | -0.53% |
| 2026-01-06 | 96.48 | 99.44 | 94.00 | 98.32 | 97.89 | qfq | 4,734,893 | 459,748,172 | 1.19% |
| 2026-01-05 | 90.16 | 97.47 | 89.61 | 97.16 | 96.74 | qfq | 6,245,059 | 587,066,173 | 8.84% |
| 2025-12-31 | 87.76 | 92.50 | 86.70 | 89.27 | 88.88 | qfq | 4,765,897 | 428,182,757 | 2.70% |
| 2025-12-30 | 86.99 | 90.51 | 85.91 | 86.92 | 86.54 | qfq | 3,777,101 | 332,355,248 | 2.20% |
| 2025-12-29 | 86.01 | 86.90 | 84.58 | 85.05 | 84.68 | qfq | 2,055,721 | 175,997,939 | 0.41% |
| 2025-12-26 | 86.30 | 86.86 | 84.46 | 84.70 | 84.33 | qfq | 1,840,557 | 157,293,065 | -1.85% |
| 2025-12-25 | 86.17 | 86.79 | 84.10 | 86.30 | 85.92 | qfq | 1,577,600 | 135,133,195 | 0.61% |
| 2025-12-24 | 85.70 | 86.10 | 84.69 | 85.78 | 85.41 | qfq | 1,254,807 | 107,397,464 | 0.68% |
| 2025-12-23 | 84.51 | 86.20 | 84.44 | 85.20 | 84.83 | qfq | 1,564,721 | 133,555,011 | 0.47% |
| 2025-12-22 | 85.83 | 85.83 | 83.03 | 84.80 | 84.43 | qfq | 2,902,065 | 244,808,327 | -0.38% |
| 2025-12-19 | 89.70 | 90.29 | 84.91 | 85.12 | 84.75 | qfq | 3,057,157 | 264,864,131 | -5.11% |
| 2025-12-18 | 89.15 | 91.79 | 88.61 | 89.70 | 89.31 | qfq | 2,203,125 | 198,003,748 | -0.33% |
| 2025-12-17 | 89.12 | 91.20 | 87.60 | 90.00 | 89.61 | qfq | 1,794,647 | 160,505,638 | 0.99% |
| 2025-12-16 | 88.00 | 90.43 | 86.53 | 89.12 | 88.73 | qfq | 1,938,369 | 171,298,216 | 0.67% |
| 2025-12-15 | 90.02 | 90.40 | 88.20 | 88.53 | 88.14 | qfq | 1,704,473 | 152,206,934 | -3.08% |
| 2025-12-12 | 87.25 | 92.07 | 86.50 | 91.34 | 90.94 | qfq | 3,319,946 | 298,309,242 | 4.59% |
| 2025-12-11 | 89.83 | 90.29 | 87.33 | 87.33 | 86.95 | qfq | 1,386,375 | 122,481,751 | -2.88% |
| 2025-12-10 | 90.00 | 91.17 | 88.50 | 89.92 | 89.53 | qfq | 1,330,660 | 119,387,190 | -0.53% |
| 2025-12-09 | 90.82 | 91.76 | 89.62 | 90.40 | 90.00 | qfq | 1,574,452 | 142,302,031 | -1.29% |
| 2025-12-08 | 88.00 | 91.60 | 87.90 | 91.58 | 91.18 | qfq | 2,640,745 | 237,540,239 | 3.93% |
| 2025-12-05 | 87.28 | 88.98 | 86.20 | 88.12 | 87.73 | qfq | 2,184,595 | 191,673,386 | 1.32% |
| 2025-12-04 | 88.88 | 90.17 | 85.80 | 86.97 | 86.59 | qfq | 2,450,604 | 213,147,814 | -2.25% |
| 2025-12-03 | 94.55 | 94.55 | 88.60 | 88.97 | 88.58 | qfq | 3,006,063 | 271,968,722 | -5.62% |
| 2025-12-02 | 95.10 | 95.68 | 92.55 | 94.27 | 93.86 | qfq | 2,384,720 | 223,571,209 | -1.47% |
| 2025-12-01 | 96.36 | 97.49 | 94.50 | 95.68 | 95.26 | qfq | 2,651,977 | 252,943,705 | -0.76% |
| 2025-11-28 | 98.53 | 99.99 | 95.59 | 96.41 | 95.99 | qfq | 3,451,656 | 335,307,395 | -0.31% |
| 2025-11-27 | 99.25 | 100.30 | 96.71 | 96.71 | 96.29 | qfq | 3,169,827 | 311,246,117 | -3.39% |
| 2025-11-26 | 100.98 | 102.97 | 98.70 | 100.10 | 99.66 | qfq | 5,129,249 | 517,479,651 | -0.58% |
| 2025-11-25 | 101.00 | 102.88 | 99.58 | 100.68 | 100.24 | qfq | 5,062,770 | 510,971,870 | 0.82% |
| 2025-11-24 | 93.00 | 102.29 | 91.26 | 99.86 | 99.42 | qfq | 6,998,674 | 681,755,784 | 8.69% |
| 2025-11-21 | 94.50 | 97.80 | 91.68 | 91.88 | 91.48 | qfq | 5,449,763 | 509,579,838 | -5.18% |
| 2025-11-20 | 98.01 | 99.50 | 96.40 | 96.90 | 96.48 | qfq | 4,293,087 | 418,234,528 | -3.39% |
| 2025-11-19 | 99.00 | 105.00 | 96.88 | 100.30 | 99.86 | qfq | 7,483,819 | 753,707,882 | -0.77% |
| 2025-11-18 | 96.00 | 106.45 | 94.00 | 101.08 | 100.64 | qfq | 10,302,968 | 1,035,093,439 | 3.92% |
| 2025-11-17 | 93.45 | 99.50 | 92.70 | 97.27 | 96.84 | qfq | 6,471,161 | 623,960,151 | 4.59% |
| 2025-11-14 | 97.01 | 98.08 | 92.85 | 93.00 | 92.59 | qfq | 6,024,186 | 570,879,892 | -5.87% |
| 2025-11-13 | 96.47 | 102.99 | 95.80 | 98.80 | 98.37 | qfq | 6,311,642 | 628,561,784 | 1.42% |
| 2025-11-12 | 95.60 | 98.89 | 94.00 | 97.42 | 96.99 | qfq | 5,190,113 | 501,024,357 | 2.25% |
| 2025-11-11 | 95.60 | 101.34 | 93.04 | 95.28 | 94.86 | qfq | 7,575,025 | 736,659,760 | -0.53% |
| 2025-11-10 | 99.00 | 100.50 | 95.00 | 95.79 | 95.37 | qfq | 6,780,288 | 660,820,606 | -1.88% |
| 2025-11-07 | 100.00 | 101.19 | 97.50 | 97.63 | 97.20 | qfq | 6,999,744 | 692,689,723 | -3.53% |
| 2025-11-06 | 105.11 | 106.17 | 99.60 | 101.20 | 100.76 | qfq | 9,033,477 | 917,569,033 | -7.42% |
| 2025-11-05 | 107.74 | 111.30 | 105.86 | 109.31 | 108.83 | qfq | 8,795,158 | 951,609,744 | -4.95% |
| 2025-11-04 | 109.00 | 115.00 | 106.60 | 115.00 | 114.50 | qfq | 9,708,024 | 1,079,523,156 | 3.68% |
| 2025-11-03 | 114.00 | 116.91 | 107.42 | 110.92 | 110.44 | qfq | 14,253,043 | 1,583,312,831 | 3.28% |
| 2025-10-31 | 88.72 | 107.40 | 88.30 | 107.40 | 106.93 | qfq | 10,566,090 | 1,055,710,032 | 20.00% |
| 2025-10-30 | 78.66 | 92.83 | 78.66 | 89.50 | 89.11 | qfq | 11,731,846 | 1,042,555,995 | 15.69% |
| 2025-10-29 | 76.44 | 77.36 | 75.00 | 77.36 | 77.02 | qfq | 1,888,033 | 143,436,948 | 0.34% |
| 2025-10-28 | 73.50 | 79.33 | 73.22 | 77.10 | 76.76 | qfq | 4,715,898 | 364,202,874 | 5.72% |
| 2025-10-27 | 73.34 | 73.90 | 71.86 | 72.93 | 72.61 | qfq | 1,567,775 | 113,909,328 | -0.04% |
| 2025-10-24 | 71.70 | 73.05 | 71.70 | 72.96 | 72.64 | qfq | 1,133,383 | 82,251,021 | 1.50% |
| 2025-10-23 | 72.00 | 72.00 | 70.13 | 71.88 | 71.57 | qfq | 966,218 | 68,583,795 | 0.36% |
| 2025-10-22 | 71.40 | 72.17 | 71.00 | 71.62 | 71.31 | qfq | 842,859 | 60,296,449 | -0.39% |
| 2025-10-21 | 70.60 | 72.48 | 70.01 | 71.90 | 71.59 | qfq | 1,528,483 | 109,372,488 | 2.15% |
| 2025-10-20 | 73.87 | 74.38 | 69.69 | 70.39 | 70.08 | qfq | 2,078,127 | 148,691,377 | -2.91% |
| 2025-10-17 | 74.48 | 75.39 | 72.42 | 72.50 | 72.18 | qfq | 1,239,110 | 91,391,786 | -2.55% |
| 2025-10-16 | 76.00 | 76.01 | 73.72 | 74.40 | 74.07 | qfq | 1,592,260 | 118,788,681 | -2.62% |
| 2025-10-15 | 74.56 | 78.10 | 73.52 | 76.40 | 76.07 | qfq | 2,150,340 | 164,200,551 | 2.18% |
| 2025-10-14 | 78.03 | 80.42 | 74.77 | 74.77 | 74.44 | qfq | 4,199,827 | 321,603,600 | -5.51% |
| 2025-10-13 | 78.00 | 87.98 | 78.00 | 79.13 | 78.78 | qfq | 5,724,528 | 469,704,663 | 2.91% |
| 2025-10-10 | 80.79 | 80.79 | 75.81 | 76.89 | 76.55 | qfq | 3,041,028 | 234,692,714 | -5.66% |
| 2025-10-09 | 78.00 | 82.98 | 76.77 | 81.50 | 81.14 | qfq | 3,843,432 | 308,244,938 | 3.65% |
| 2025-09-30 | 75.75 | 78.91 | 74.52 | 78.63 | 78.29 | qfq | 2,876,479 | 223,167,318 | 5.52% |
| 2025-09-29 | 74.10 | 75.28 | 73.33 | 74.52 | 74.19 | qfq | 1,431,134 | 106,321,654 | 0.57% |
| 2025-09-26 | 76.31 | 76.50 | 74.05 | 74.10 | 73.78 | qfq | 1,435,474 | 107,611,943 | -3.29% |
| 2025-09-25 | 74.61 | 79.18 | 74.23 | 76.62 | 76.29 | qfq | 3,236,096 | 250,433,441 | 2.71% |
| 2025-09-24 | 72.17 | 74.97 | 71.03 | 74.60 | 74.27 | qfq | 1,970,528 | 145,536,970 | 2.85% |
| 2025-09-23 | 73.72 | 74.41 | 70.58 | 72.53 | 72.21 | qfq | 2,241,334 | 160,765,167 | -1.97% |
| 2025-09-22 | 74.35 | 76.04 | 73.03 | 73.99 | 73.67 | qfq | 1,842,420 | 136,603,689 | -0.88% |
| 2025-09-19 | 74.89 | 76.76 | 74.58 | 74.65 | 74.32 | qfq | 1,811,744 | 137,185,290 | -0.31% |
| 2025-09-18 | 77.22 | 78.88 | 74.10 | 74.88 | 74.55 | qfq | 3,194,370 | 244,645,760 | -3.24% |
| 2025-09-17 | 76.97 | 79.39 | 76.31 | 77.39 | 77.05 | qfq | 2,242,365 | 173,627,675 | -0.26% |
| 2025-09-16 | 74.19 | 79.28 | 74.19 | 77.59 | 77.25 | qfq | 4,445,777 | 345,306,179 | 4.20% |
| 2025-09-15 | 76.21 | 76.21 | 74.19 | 74.46 | 74.13 | qfq | 2,559,148 | 191,674,755 | -2.31% |
| 2025-09-12 | 77.48 | 78.80 | 75.90 | 76.22 | 75.89 | qfq | 3,584,310 | 276,426,025 | -1.65% |
| 2025-09-11 | 79.80 | 80.96 | 76.57 | 77.50 | 77.16 | qfq | 5,583,119 | 431,428,874 | -2.85% |
| 2025-09-10 | 79.74 | 82.20 | 79.50 | 79.77 | 79.42 | qfq | 1,506,652 | 121,564,720 | 0.44% |
| 2025-09-09 | 80.60 | 83.86 | 79.42 | 79.42 | 79.07 | qfq | 2,488,538 | 202,762,132 | -1.68% |
| 2025-09-08 | 80.10 | 81.75 | 79.03 | 80.78 | 80.43 | qfq | 1,969,638 | 158,369,265 | -0.26% |
| 2025-09-05 | 81.90 | 82.82 | 79.00 | 80.99 | 80.64 | qfq | 2,548,474 | 205,695,817 | -1.09% |
| 2025-09-04 | 84.60 | 86.69 | 80.41 | 81.88 | 81.52 | qfq | 2,750,372 | 230,156,807 | -3.74% |
| 2025-09-03 | 86.60 | 89.30 | 84.69 | 85.06 | 84.69 | qfq | 2,434,230 | 209,601,088 | -1.94% |
| 2025-09-02 | 89.20 | 90.83 | 86.00 | 86.74 | 86.36 | qfq | 3,259,242 | 286,393,409 | -2.76% |
| 2025-09-01 | 88.27 | 89.99 | 85.48 | 89.20 | 88.81 | qfq | 6,275,225 | 551,398,935 | -1.19% |
| 2025-08-29 | 84.00 | 90.50 | 84.00 | 90.27 | 89.88 | qfq | 9,625,075 | 837,621,147 | 12.56% |
| 2025-08-28 | 78.79 | 81.20 | 76.23 | 80.20 | 79.85 | qfq | 4,444,870 | 349,406,450 | 1.13% |
| 2025-08-27 | 82.40 | 83.90 | 79.21 | 79.30 | 78.95 | qfq | 3,815,812 | 312,148,054 | -1.73% |
| 2025-08-26 | 80.44 | 82.55 | 79.71 | 80.70 | 80.35 | qfq | 2,524,808 | 204,975,340 | 0.01% |
| 2025-08-25 | 81.21 | 82.63 | 79.82 | 80.69 | 80.34 | qfq | 2,863,733 | 232,606,282 | -0.63% |
| 2025-08-22 | 77.37 | 81.67 | 77.37 | 81.20 | 80.85 | qfq | 3,589,987 | 287,647,668 | 4.40% |
| 2025-08-21 | 78.23 | 79.28 | 76.87 | 77.78 | 77.44 | qfq | 2,530,791 | 197,262,528 | -0.13% |
| 2025-08-20 | 77.79 | 78.24 | 76.00 | 77.88 | 77.54 | qfq | 2,769,262 | 213,397,650 | -1.26% |
| 2025-08-19 | 78.00 | 80.44 | 77.38 | 78.87 | 78.53 | qfq | 2,742,068 | 216,787,092 | 0.99% |
| 2025-08-18 | 76.41 | 80.17 | 76.41 | 78.10 | 77.76 | qfq | 3,263,442 | 256,410,900 | 2.31% |
| 2025-08-15 | 75.07 | 77.49 | 74.10 | 76.34 | 76.01 | qfq | 3,346,205 | 254,403,391 | 1.52% |
| 2025-08-14 | 76.93 | 77.77 | 75.20 | 75.20 | 74.87 | qfq | 3,264,718 | 249,888,843 | -2.25% |
| 2025-08-13 | 78.88 | 79.77 | 76.66 | 76.93 | 76.59 | qfq | 3,772,496 | 291,843,546 | -2.41% |
| 2025-08-12 | 80.76 | 81.12 | 78.02 | 78.83 | 78.49 | qfq | 2,176,009 | 172,145,770 | -3.34% |
| 2025-08-11 | 77.45 | 81.79 | 77.17 | 81.55 | 81.19 | qfq | 2,856,494 | 227,762,952 | 4.75% |
| 2025-08-08 | 84.48 | 84.48 | 77.37 | 77.85 | 77.51 | qfq | 4,706,987 | 374,584,112 | -8.54% |
| 2025-08-07 | 86.80 | 87.65 | 84.08 | 85.12 | 84.75 | qfq | 2,458,780 | 210,519,521 | -1.16% |
| 2025-08-06 | 81.75 | 86.18 | 81.00 | 86.12 | 85.74 | qfq | 3,767,036 | 315,545,011 | 5.32% |
| 2025-08-05 | 83.14 | 84.34 | 80.08 | 81.77 | 81.41 | qfq | 3,894,893 | 317,204,270 | -2.40% |
| 2025-08-04 | 81.33 | 83.98 | 80.58 | 83.78 | 83.41 | qfq | 4,765,354 | 393,442,006 | 1.24% |
| 2025-08-01 | 82.80 | 84.87 | 78.46 | 82.75 | 82.39 | qfq | 5,254,160 | 426,960,943 | 1.88% |
| 2025-07-31 | 80.00 | 84.88 | 79.50 | 81.22 | 80.86 | qfq | 5,105,262 | 418,790,049 | 3.22% |
| 2025-07-30 | 76.00 | 81.00 | 76.00 | 78.69 | 78.35 | qfq | 4,698,914 | 371,252,875 | 2.86% |
| 2025-07-29 | 75.47 | 78.34 | 75.23 | 76.50 | 76.17 | qfq | 3,956,454 | 305,068,477 | 1.14% |
| 2025-07-28 | 75.00 | 75.95 | 74.22 | 75.64 | 75.31 | qfq | 2,618,403 | 196,480,891 | -0.03% |
| 2025-07-25 | 74.46 | 76.29 | 73.38 | 75.66 | 75.33 | qfq | 3,042,253 | 228,388,201 | 2.88% |
| 2025-07-24 | 71.66 | 74.84 | 71.66 | 73.54 | 73.22 | qfq | 3,095,354 | 227,475,593 | 2.78% |
| 2025-07-23 | 72.37 | 73.47 | 71.50 | 71.55 | 71.24 | qfq | 2,485,312 | 179,919,134 | -1.97% |
| 2025-07-22 | 73.97 | 73.97 | 71.92 | 72.99 | 72.67 | qfq | 2,599,011 | 189,298,903 | -1.83% |
| 2025-07-21 | 74.00 | 75.04 | 72.75 | 74.35 | 74.02 | qfq | 3,343,718 | 246,829,772 | -1.09% |
| 2025-07-18 | 73.85 | 77.93 | 71.65 | 75.17 | 74.84 | qfq | 6,819,372 | 510,585,040 | 4.99% |
| 2025-07-17 | 71.63 | 73.80 | 70.66 | 71.60 | 71.29 | qfq | 4,136,081 | 296,419,606 | -1.58% |
| 2025-07-16 | 71.80 | 75.63 | 71.00 | 72.75 | 72.43 | qfq | 6,627,980 | 486,925,741 | 2.97% |
| 2025-07-15 | 67.39 | 71.50 | 65.32 | 70.65 | 70.34 | qfq | 3,322,484 | 227,698,697 | 5.49% |
| 2025-07-14 | 67.31 | 67.68 | 66.68 | 66.97 | 66.68 | qfq | 869,281 | 58,399,625 | -0.79% |
| 2025-07-11 | 68.00 | 68.16 | 66.50 | 67.50 | 67.20 | qfq | 1,515,516 | 101,835,666 | -0.27% |
| 2025-07-10 | 68.22 | 68.30 | 67.08 | 67.68 | 67.38 | qfq | 1,299,310 | 88,010,503 | -0.84% |
| 2025-07-09 | 68.10 | 70.77 | 66.71 | 68.25 | 67.95 | qfq | 2,468,139 | 169,596,873 | 0.37% |
| 2025-07-08 | 66.31 | 68.46 | 66.31 | 68.00 | 67.70 | qfq | 1,017,555 | 68,934,281 | 2.70% |
| 2025-07-07 | 67.49 | 67.49 | 65.80 | 66.21 | 65.92 | qfq | 859,411 | 56,962,799 | -1.21% |
| 2025-07-04 | 66.58 | 67.40 | 65.52 | 67.02 | 66.73 | qfq | 1,207,232 | 80,391,463 | 0.09% |
| 2025-07-03 | 67.60 | 67.60 | 66.60 | 66.96 | 66.67 | qfq | 571,777 | 38,306,508 | -0.04% |
| 2025-07-02 | 69.43 | 69.50 | 66.80 | 66.99 | 66.70 | qfq | 1,145,874 | 77,591,380 | -3.89% |
| 2025-07-01 | 67.88 | 70.77 | 67.15 | 69.70 | 69.40 | qfq | 2,254,893 | 156,783,848 | 2.64% |
| 2025-06-30 | 66.76 | 68.85 | 65.73 | 67.91 | 67.61 | qfq | 1,326,786 | 89,961,272 | 3.21% |
| 2025-06-27 | 66.00 | 67.00 | 65.60 | 65.80 | 65.51 | qfq | 783,654 | 51,939,320 | -0.45% |
| 2025-06-26 | 66.66 | 67.40 | 65.76 | 66.10 | 65.81 | qfq | 1,071,795 | 71,340,636 | -0.75% |
| 2025-06-25 | 65.48 | 66.80 | 65.11 | 66.60 | 66.31 | qfq | 1,048,492 | 69,204,789 | 1.71% |
| 2025-06-24 | 64.20 | 65.65 | 63.80 | 65.48 | 65.19 | qfq | 1,228,946 | 79,618,259 | 2.30% |
| 2025-06-23 | 63.00 | 64.30 | 62.60 | 64.01 | 63.73 | qfq | 745,120 | 47,351,843 | 1.11% |
| 2025-06-20 | 64.30 | 65.25 | 63.09 | 63.31 | 63.03 | qfq | 639,170 | 40,829,160 | -2.27% |
| 2025-06-19 | 65.10 | 66.58 | 64.55 | 64.78 | 64.50 | qfq | 925,229 | 60,662,040 | -0.48% |
| 2025-06-18 | 64.76 | 65.36 | 63.80 | 65.09 | 64.81 | qfq | 616,536 | 39,903,257 | 0.11% |
| 2025-06-17 | 67.07 | 67.85 | 64.80 | 65.02 | 64.74 | qfq | 1,123,461 | 74,286,839 | -2.09% |
| 2025-06-16 | 64.30 | 67.39 | 64.30 | 66.41 | 66.12 | qfq | 1,305,387 | 86,761,239 | 2.15% |
| 2025-06-13 | 65.03 | 65.98 | 63.55 | 65.01 | 64.73 | qfq | 1,367,445 | 88,852,146 | -0.84% |
| 2025-06-12 | 64.52 | 66.33 | 64.15 | 65.56 | 65.27 | qfq | 798,024 | 52,201,169 | 1.20% |
| 2025-06-11 | 63.03 | 65.16 | 63.03 | 64.78 | 64.50 | qfq | 1,002,020 | 64,413,547 | 1.81% |
| 2025-06-10 | 66.40 | 66.51 | 63.18 | 63.63 | 63.06 | qfq | 1,118,422 | 72,006,044 | -4.09% |
| 2025-06-09 | 66.30 | 67.58 | 65.92 | 66.34 | 65.74 | qfq | 858,378 | 57,387,836 | -0.99% |
| 2025-06-06 | 68.22 | 68.68 | 66.41 | 67.00 | 66.40 | qfq | 1,224,733 | 82,482,147 | -1.67% |
| 2025-06-05 | 65.80 | 68.45 | 65.80 | 68.14 | 67.53 | qfq | 1,075,717 | 72,453,058 | 2.62% |
| 2025-06-04 | 65.94 | 66.79 | 64.99 | 66.40 | 65.80 | qfq | 1,205,696 | 79,735,528 | 2.39% |
| 2025-06-03 | 64.99 | 65.58 | 64.50 | 64.85 | 64.27 | qfq | 1,112,006 | 72,330,183 | -0.09% |
| 2025-05-30 | 64.30 | 65.56 | 63.77 | 64.91 | 64.33 | qfq | 1,168,045 | 75,535,700 | 0.51% |
| 2025-05-29 | 63.10 | 65.12 | 63.10 | 64.58 | 64.00 | qfq | 1,711,303 | 110,218,118 | 2.02% |
| 2025-05-28 | 63.98 | 63.98 | 62.11 | 63.30 | 62.73 | qfq | 997,740 | 62,777,740 | 0.17% |
| 2025-05-27 | 64.80 | 64.80 | 62.88 | 63.19 | 62.62 | qfq | 736,698 | 46,727,254 | -2.05% |
| 2025-05-26 | 65.49 | 65.72 | 64.20 | 64.51 | 63.93 | qfq | 1,029,367 | 66,757,546 | -0.08% |
| 2025-05-23 | 67.45 | 67.78 | 64.56 | 64.56 | 63.98 | qfq | 1,224,671 | 80,294,422 | -4.28% |
| 2025-05-22 | 66.04 | 69.38 | 65.52 | 67.45 | 66.84 | qfq | 2,144,477 | 145,626,866 | 2.20% |
| 2025-05-21 | 66.74 | 66.74 | 65.34 | 66.00 | 65.41 | qfq | 656,740 | 43,300,349 | -0.21% |
| 2025-05-20 | 66.50 | 67.90 | 65.71 | 66.14 | 65.55 | qfq | 1,186,429 | 78,945,960 | -0.54% |
| 2025-05-19 | 67.29 | 67.75 | 65.81 | 66.50 | 65.90 | qfq | 1,107,072 | 73,603,623 | -1.17% |
| 2025-05-16 | 67.45 | 68.49 | 66.38 | 67.29 | 66.69 | qfq | 939,818 | 63,670,756 | 0.12% |
| 2025-05-15 | 70.39 | 70.39 | 67.13 | 67.21 | 66.61 | qfq | 1,250,772 | 85,520,262 | -4.50% |
| 2025-05-14 | 70.30 | 71.30 | 68.86 | 70.38 | 69.75 | qfq | 1,850,567 | 129,357,061 | -0.03% |
| 2025-05-13 | 69.97 | 71.44 | 68.81 | 70.40 | 69.77 | qfq | 1,729,283 | 121,471,066 | 0.57% |
| 2025-05-12 | 70.89 | 70.89 | 68.11 | 70.00 | 69.37 | qfq | 2,530,713 | 175,402,915 | -1.13% |
| 2025-05-09 | 70.77 | 71.88 | 69.00 | 70.80 | 70.16 | qfq | 2,460,778 | 173,078,166 | -0.56% |
| 2025-05-08 | 69.22 | 71.58 | 68.99 | 71.20 | 70.56 | qfq | 1,991,178 | 140,498,431 | 2.52% |
| 2025-05-07 | 69.80 | 71.39 | 68.69 | 69.45 | 68.83 | qfq | 2,275,037 | 158,806,633 | 0.17% |
| 2025-05-06 | 67.02 | 70.20 | 66.30 | 69.33 | 68.71 | qfq | 2,928,603 | 201,881,929 | 3.94% |
| 2025-04-30 | 64.73 | 69.41 | 64.69 | 66.70 | 66.10 | qfq | 3,389,849 | 229,410,421 | 3.23% |
| 2025-04-29 | 66.66 | 67.50 | 64.50 | 64.61 | 64.03 | qfq | 1,777,296 | 116,757,712 | -0.51% |
| 2025-04-28 | 64.56 | 67.00 | 64.56 | 64.94 | 64.36 | qfq | 2,259,123 | 148,980,358 | 0.06% |
| 2025-04-25 | 62.70 | 65.19 | 62.11 | 64.90 | 64.32 | qfq | 1,925,316 | 122,884,252 | 3.66% |
| 2025-04-24 | 64.09 | 65.01 | 62.31 | 62.61 | 62.05 | qfq | 1,230,709 | 77,862,524 | -2.13% |
| 2025-04-23 | 64.34 | 65.40 | 63.56 | 63.97 | 63.40 | qfq | 1,391,448 | 89,488,274 | -0.81% |
| 2025-04-22 | 65.06 | 65.50 | 64.03 | 64.49 | 63.91 | qfq | 1,936,510 | 124,899,101 | -1.30% |
| 2025-04-21 | 61.22 | 66.50 | 60.71 | 65.34 | 64.75 | qfq | 3,253,050 | 209,647,498 | 6.17% |
| 2025-04-18 | 63.21 | 63.50 | 61.18 | 61.54 | 60.99 | qfq | 2,590,886 | 160,674,375 | -3.39% |
| 2025-04-17 | 58.72 | 64.80 | 57.08 | 63.70 | 63.13 | qfq | 5,612,454 | 348,946,977 | 9.17% |
| 2025-04-16 | 55.65 | 62.58 | 55.65 | 58.35 | 57.83 | qfq | 4,595,310 | 271,873,439 | 3.88% |
| 2025-04-15 | 56.49 | 56.83 | 55.28 | 56.17 | 55.67 | qfq | 866,058 | 48,345,462 | -0.37% |
| 2025-04-14 | 57.34 | 57.67 | 55.80 | 56.38 | 55.87 | qfq | 1,371,986 | 77,787,957 | 0.50% |
| 2025-04-11 | 55.01 | 57.20 | 54.96 | 56.10 | 55.60 | qfq | 1,506,085 | 84,782,618 | 0.72% |
| 2025-04-10 | 55.61 | 57.44 | 55.61 | 55.70 | 55.20 | qfq | 1,609,281 | 90,605,908 | 2.79% |
| 2025-04-09 | 52.40 | 54.80 | 49.18 | 54.19 | 53.70 | qfq | 2,091,994 | 110,525,784 | 2.71% |
| 2025-04-08 | 50.87 | 53.83 | 50.87 | 52.76 | 52.29 | qfq | 2,262,110 | 118,395,035 | 5.77% |
| 2025-04-07 | 59.00 | 59.00 | 49.85 | 49.88 | 49.43 | qfq | 2,915,475 | 155,535,848 | -19.95% |
| 2025-04-03 | 62.49 | 63.80 | 62.20 | 62.31 | 61.75 | qfq | 963,982 | 60,570,986 | -1.41% |
| 2025-04-02 | 61.94 | 63.49 | 61.60 | 63.20 | 62.63 | qfq | 1,069,317 | 67,344,105 | 1.94% |
| 2025-04-01 | 62.42 | 63.47 | 62.00 | 62.00 | 61.44 | qfq | 1,071,116 | 67,128,237 | -0.67% |
| 2025-03-31 | 62.99 | 62.99 | 61.00 | 62.42 | 61.86 | qfq | 1,166,123 | 71,969,594 | -0.95% |
| 2025-03-28 | 63.00 | 63.61 | 62.28 | 63.02 | 62.45 | qfq | 728,186 | 45,842,030 | 0.19% |
| 2025-03-27 | 62.85 | 64.12 | 61.85 | 62.90 | 62.34 | qfq | 938,515 | 59,271,769 | -0.80% |
| 2025-03-26 | 63.50 | 63.98 | 63.06 | 63.41 | 62.84 | qfq | 771,409 | 49,038,739 | -0.03% |
| 2025-03-25 | 63.25 | 64.00 | 62.41 | 63.43 | 62.86 | qfq | 1,078,300 | 68,196,385 | 0.32% |
| 2025-03-24 | 63.50 | 64.14 | 61.40 | 63.23 | 62.66 | qfq | 1,319,242 | 82,474,090 | -0.91% |
| 2025-03-21 | 66.31 | 66.31 | 63.60 | 63.81 | 63.24 | qfq | 1,772,483 | 114,389,502 | -3.90% |
| 2025-03-20 | 66.89 | 67.69 | 66.35 | 66.40 | 65.80 | qfq | 1,175,360 | 78,599,762 | -1.41% |
| 2025-03-19 | 68.47 | 68.68 | 66.86 | 67.35 | 66.75 | qfq | 1,670,817 | 112,460,477 | -2.26% |
| 2025-03-18 | 69.93 | 70.10 | 68.60 | 68.91 | 68.29 | qfq | 1,326,708 | 91,856,924 | 0.06% |
| 2025-03-17 | 69.00 | 69.79 | 68.20 | 68.87 | 68.25 | qfq | 1,285,504 | 88,717,918 | 0.06% |
| 2025-03-14 | 67.50 | 69.39 | 66.80 | 68.83 | 68.21 | qfq | 1,679,988 | 114,894,768 | 1.64% |
| 2025-03-13 | 70.00 | 70.00 | 67.00 | 67.72 | 67.11 | qfq | 1,934,782 | 131,515,313 | -2.76% |
| 2025-03-12 | 71.39 | 71.71 | 69.50 | 69.64 | 69.01 | qfq | 2,660,245 | 187,429,631 | -1.89% |
| 2025-03-11 | 70.90 | 71.80 | 70.02 | 70.98 | 70.34 | qfq | 2,010,718 | 142,171,437 | -1.81% |
| 2025-03-10 | 73.68 | 73.86 | 71.45 | 72.29 | 71.64 | qfq | 3,339,123 | 241,571,040 | -3.02% |
| 2025-03-07 | 73.00 | 77.36 | 72.34 | 74.54 | 73.87 | qfq | 5,434,056 | 405,793,716 | 1.25% |
| 2025-03-06 | 71.00 | 76.07 | 71.00 | 73.62 | 72.96 | qfq | 6,331,859 | 467,151,556 | 7.77% |
| 2025-03-05 | 69.00 | 69.39 | 67.10 | 68.31 | 67.70 | qfq | 1,865,098 | 127,024,330 | -0.78% |
| 2025-03-04 | 67.00 | 69.15 | 66.60 | 68.85 | 68.23 | qfq | 1,726,714 | 117,807,257 | 1.65% |
| 2025-03-03 | 69.19 | 70.99 | 65.60 | 67.73 | 67.12 | qfq | 2,514,744 | 172,638,751 | 1.47% |
| 2025-02-28 | 71.33 | 71.79 | 66.60 | 66.75 | 66.15 | qfq | 2,848,890 | 195,676,347 | -7.05% |
| 2025-02-27 | 75.20 | 76.20 | 70.45 | 71.81 | 71.17 | qfq | 3,741,112 | 272,453,574 | -4.82% |
| 2025-02-26 | 76.66 | 76.66 | 74.54 | 75.45 | 74.77 | qfq | 2,530,263 | 190,431,731 | -1.06% |
| 2025-02-25 | 75.00 | 78.45 | 74.37 | 76.26 | 75.58 | qfq | 3,191,548 | 243,828,908 | 0.25% |
| 2025-02-24 | 77.85 | 78.37 | 75.00 | 76.07 | 75.39 | qfq | 3,318,996 | 253,951,383 | -2.26% |
| 2025-02-21 | 74.23 | 77.98 | 73.71 | 77.83 | 77.13 | qfq | 3,889,836 | 295,606,872 | 3.83% |
| 2025-02-20 | 76.41 | 77.20 | 73.80 | 74.96 | 74.29 | qfq | 4,586,970 | 345,961,006 | -3.56% |
| 2025-02-19 | 79.99 | 80.00 | 76.50 | 77.73 | 77.03 | qfq | 4,131,054 | 322,502,040 | 4.01% |
| 2025-02-18 | 79.00 | 81.88 | 74.00 | 74.73 | 74.06 | qfq | 4,478,587 | 344,505,788 | -6.02% |
| 2025-02-17 | 81.50 | 83.43 | 78.18 | 79.52 | 78.81 | qfq | 4,230,722 | 343,111,902 | -2.01% |
| 2025-02-14 | 80.58 | 81.60 | 77.30 | 81.15 | 80.42 | qfq | 4,569,604 | 363,766,114 | -0.66% |
| 2025-02-13 | 79.79 | 84.80 | 78.61 | 81.69 | 80.96 | qfq | 5,822,362 | 479,495,673 | 2.46% |
| 2025-02-12 | 77.10 | 80.80 | 76.81 | 79.73 | 79.01 | qfq | 4,432,818 | 350,591,193 | 2.35% |
| 2025-02-11 | 78.70 | 79.76 | 76.00 | 77.90 | 77.20 | qfq | 4,584,455 | 356,194,140 | -1.98% |
| 2025-02-10 | 78.00 | 80.09 | 76.66 | 79.47 | 78.76 | qfq | 6,038,374 | 474,553,560 | 1.65% |
| 2025-02-07 | 79.01 | 80.40 | 75.38 | 78.18 | 77.48 | qfq | 5,808,973 | 452,863,727 | -2.26% |
| 2025-02-06 | 78.30 | 81.08 | 77.20 | 79.99 | 79.27 | qfq | 5,633,615 | 446,192,043 | -1.00% |
| 2025-02-05 | 76.88 | 82.56 | 75.10 | 80.80 | 80.07 | qfq | 6,215,518 | 491,492,629 | 12.53% |
| 2025-01-27 | 79.41 | 81.00 | 71.15 | 71.80 | 71.16 | qfq | 4,500,687 | 332,748,681 | -8.93% |
| 2025-01-24 | 73.40 | 79.50 | 72.21 | 78.84 | 78.13 | qfq | 4,203,859 | 321,124,043 | 9.05% |
| 2025-01-23 | 71.67 | 75.40 | 71.67 | 72.30 | 71.65 | qfq | 2,430,565 | 178,811,765 | 2.25% |
| 2025-01-22 | 72.68 | 73.58 | 70.54 | 70.71 | 70.08 | qfq | 2,470,912 | 178,094,802 | -3.87% |
| 2025-01-21 | 68.00 | 73.88 | 67.51 | 73.56 | 72.90 | qfq | 3,309,934 | 234,733,966 | 8.98% |
| 2025-01-20 | 69.79 | 69.99 | 67.01 | 67.50 | 66.89 | qfq | 1,181,245 | 80,179,585 | -1.90% |
| 2025-01-17 | 67.98 | 69.45 | 67.37 | 68.81 | 68.19 | qfq | 1,106,722 | 75,646,038 | 0.92% |
| 2025-01-16 | 70.05 | 70.92 | 67.63 | 68.18 | 67.57 | qfq | 1,636,692 | 113,520,504 | -2.61% |
| 2025-01-15 | 69.15 | 70.50 | 68.15 | 70.01 | 69.38 | qfq | 1,853,034 | 129,008,977 | 0.73% |
| 2025-01-14 | 65.38 | 69.78 | 65.38 | 69.50 | 68.88 | qfq | 2,884,994 | 195,782,084 | 6.43% |
| 2025-01-13 | 61.80 | 65.38 | 60.67 | 65.30 | 64.71 | qfq | 2,271,631 | 145,321,987 | 4.13% |
| 2025-01-10 | 63.72 | 65.56 | 62.71 | 62.71 | 62.15 | qfq | 1,203,891 | 77,465,422 | -1.79% |
| 2025-01-09 | 63.86 | 65.58 | 63.36 | 63.85 | 63.28 | qfq | 1,391,547 | 89,771,494 | -0.98% |
| 2025-01-08 | 61.01 | 65.58 | 61.01 | 64.48 | 63.90 | qfq | 2,870,151 | 183,245,325 | 5.02% |
| 2025-01-07 | 59.70 | 61.68 | 59.56 | 61.40 | 60.85 | qfq | 1,402,586 | 85,282,232 | 3.14% |
| 2025-01-06 | 59.00 | 60.43 | 57.51 | 59.53 | 59.00 | qfq | 1,538,852 | 91,137,584 | 0.22% |
| 2025-01-03 | 64.00 | 64.00 | 59.22 | 59.40 | 58.87 | qfq | 2,368,690 | 145,023,135 | -6.16% |
| 2025-01-02 | 66.95 | 67.00 | 62.50 | 63.30 | 62.73 | qfq | 1,833,721 | 118,711,053 | -5.75% |
| 2024-12-31 | 69.78 | 69.81 | 66.38 | 67.16 | 66.56 | qfq | 1,489,545 | 100,743,687 | -3.27% |
| 2024-12-30 | 69.50 | 69.87 | 66.55 | 69.43 | 68.81 | qfq | 1,550,785 | 106,366,341 | 0.65% |
| 2024-12-27 | 70.35 | 71.37 | 68.70 | 68.98 | 68.36 | qfq | 1,746,279 | 122,663,246 | -2.06% |
| 2024-12-26 | 69.00 | 71.29 | 68.49 | 70.43 | 69.80 | qfq | 1,890,277 | 133,017,665 | 1.50% |
| 2024-12-25 | 69.30 | 69.81 | 65.77 | 69.39 | 68.77 | qfq | 2,776,274 | 187,612,195 | -0.44% |
| 2024-12-24 | 71.17 | 72.36 | 68.02 | 69.70 | 69.07 | qfq | 2,311,039 | 160,312,384 | -1.80% |
| 2024-12-23 | 75.55 | 75.55 | 70.60 | 70.98 | 70.34 | qfq | 1,878,225 | 136,694,318 | -6.04% |
| 2024-12-20 | 73.67 | 76.58 | 72.72 | 75.54 | 74.86 | qfq | 1,854,835 | 139,864,315 | 1.81% |
| 2024-12-19 | 72.93 | 74.84 | 71.02 | 74.20 | 73.53 | qfq | 1,935,648 | 141,789,607 | 0.95% |
| 2024-12-18 | 72.63 | 75.50 | 70.00 | 73.50 | 72.84 | qfq | 2,259,818 | 165,734,955 | 1.46% |
| 2024-12-17 | 76.40 | 77.70 | 72.20 | 72.44 | 71.79 | qfq | 2,922,984 | 216,101,212 | -6.26% |
| 2024-12-16 | 77.46 | 78.99 | 75.61 | 77.28 | 76.59 | qfq | 1,923,035 | 148,720,410 | -1.11% |
| 2024-12-13 | 82.50 | 84.00 | 78.10 | 78.15 | 77.45 | qfq | 3,014,333 | 243,656,306 | -6.13% |
| 2024-12-12 | 84.95 | 86.28 | 81.50 | 83.25 | 82.50 | qfq | 3,614,163 | 301,586,556 | -2.93% |
| 2024-12-11 | 84.64 | 86.12 | 81.93 | 85.76 | 84.99 | qfq | 3,651,937 | 306,868,812 | 0.09% |
| 2024-12-10 | 83.50 | 88.88 | 79.52 | 85.68 | 84.91 | qfq | 6,339,034 | 537,700,023 | 7.14% |
| 2024-12-09 | 83.39 | 84.47 | 78.90 | 79.97 | 79.25 | qfq | 4,050,504 | 327,631,391 | -2.83% |
| 2024-12-06 | 80.58 | 85.20 | 76.30 | 82.30 | 81.56 | qfq | 6,322,298 | 512,990,110 | 3.85% |
| 2024-12-05 | 72.48 | 82.10 | 72.48 | 79.25 | 78.54 | qfq | 5,414,022 | 427,971,576 | 9.24% |
| 2024-12-04 | 76.50 | 76.81 | 72.02 | 72.55 | 71.90 | qfq | 2,535,533 | 187,560,739 | -3.89% |
| 2024-12-03 | 76.70 | 78.50 | 74.40 | 75.49 | 74.81 | qfq | 2,464,715 | 188,498,326 | -1.58% |
| 2024-12-02 | 75.00 | 77.33 | 73.98 | 76.70 | 76.01 | qfq | 2,863,768 | 218,091,532 | 2.47% |
| 2024-11-29 | 72.00 | 76.66 | 71.03 | 74.85 | 74.18 | qfq | 2,742,328 | 203,313,310 | 3.41% |
| 2024-11-28 | 75.00 | 76.77 | 71.83 | 72.38 | 71.73 | qfq | 2,855,036 | 211,769,822 | -3.87% |
| 2024-11-27 | 71.04 | 75.75 | 69.10 | 75.29 | 74.61 | qfq | 3,660,263 | 262,617,477 | 4.67% |
| 2024-11-26 | 74.01 | 76.37 | 71.49 | 71.93 | 71.28 | qfq | 3,350,899 | 246,871,273 | -3.95% |
| 2024-11-25 | 80.00 | 80.90 | 71.50 | 74.89 | 74.22 | qfq | 5,408,922 | 407,389,401 | -5.37% |
| 2024-11-22 | 80.74 | 87.40 | 78.69 | 79.14 | 78.43 | qfq | 5,465,993 | 455,999,166 | -5.12% |
| 2024-11-21 | 76.60 | 86.99 | 75.05 | 83.41 | 82.66 | qfq | 6,261,400 | 506,173,707 | 9.19% |
| 2024-11-20 | 73.42 | 79.65 | 73.12 | 76.39 | 75.70 | qfq | 5,189,800 | 395,777,640 | 4.05% |
| 2024-11-19 | 72.05 | 74.50 | 69.23 | 73.42 | 72.76 | qfq | 4,182,863 | 298,536,134 | -0.11% |
| 2024-11-18 | 84.49 | 84.49 | 71.68 | 73.50 | 72.84 | qfq | 7,084,685 | 534,730,857 | -11.02% |
| 2024-11-15 | 83.84 | 95.00 | 82.38 | 82.60 | 81.86 | qfq | 7,396,702 | 658,071,937 | -3.73% |
| 2024-11-14 | 85.51 | 94.05 | 83.75 | 85.80 | 85.03 | qfq | 7,883,530 | 704,633,726 | -1.02% |
| 2024-11-13 | 74.26 | 89.34 | 72.60 | 86.68 | 85.90 | qfq | 7,844,965 | 633,405,535 | 16.43% |
| 2024-11-12 | 75.00 | 77.35 | 73.01 | 74.45 | 73.78 | qfq | 5,113,130 | 384,180,498 | 0.58% |
| 2024-11-11 | 68.76 | 76.57 | 68.50 | 74.02 | 73.36 | qfq | 4,211,701 | 309,093,057 | 7.15% |
| 2024-11-08 | 67.99 | 71.68 | 67.60 | 69.08 | 68.46 | qfq | 3,825,054 | 267,368,532 | 3.14% |
| 2024-11-07 | 64.51 | 66.98 | 64.27 | 66.98 | 66.38 | qfq | 3,188,657 | 209,103,606 | 2.09% |
| 2024-11-06 | 68.10 | 69.85 | 64.06 | 65.61 | 65.02 | qfq | 3,398,430 | 228,375,749 | -3.64% |
| 2024-11-05 | 64.32 | 68.40 | 63.82 | 68.09 | 67.48 | qfq | 2,300,301 | 154,020,811 | 6.01% |
| 2024-11-04 | 63.30 | 64.88 | 62.55 | 64.23 | 63.65 | qfq | 2,159,566 | 137,727,222 | -0.05% |
| 2024-11-01 | 70.10 | 70.84 | 63.41 | 64.26 | 63.68 | qfq | 3,681,280 | 242,729,786 | -8.75% |
| 2024-10-31 | 71.49 | 73.00 | 69.70 | 70.42 | 69.79 | qfq | 2,607,216 | 185,300,965 | -1.11% |
| 2024-10-30 | 72.00 | 72.87 | 69.50 | 71.21 | 70.57 | qfq | 2,250,635 | 159,924,183 | -2.28% |
| 2024-10-29 | 73.81 | 76.66 | 72.00 | 72.87 | 72.22 | qfq | 2,680,311 | 198,514,687 | -1.27% |
| 2024-10-28 | 72.45 | 74.75 | 71.05 | 73.81 | 73.15 | qfq | 2,672,602 | 195,324,441 | 2.64% |
| 2024-10-25 | 73.08 | 74.48 | 69.89 | 71.91 | 71.26 | qfq | 3,018,623 | 216,188,007 | -2.30% |
| 2024-10-24 | 75.01 | 75.66 | 72.50 | 73.60 | 72.94 | qfq | 2,464,769 | 181,761,815 | -3.36% |
| 2024-10-23 | 75.18 | 80.30 | 74.12 | 76.16 | 75.48 | qfq | 3,361,612 | 261,458,113 | -0.05% |
| 2024-10-22 | 78.33 | 78.33 | 73.58 | 76.20 | 75.52 | qfq | 3,529,820 | 266,157,446 | -3.13% |
| 2024-10-21 | 78.37 | 82.65 | 75.56 | 78.66 | 77.95 | qfq | 4,052,658 | 321,206,202 | 2.54% |
| 2024-10-18 | 70.10 | 80.00 | 69.21 | 76.71 | 76.02 | qfq | 4,303,966 | 317,132,269 | 7.94% |
| 2024-10-17 | 67.10 | 73.94 | 67.10 | 71.07 | 70.43 | qfq | 4,108,252 | 291,846,485 | 6.11% |
| 2024-10-16 | 65.02 | 68.92 | 64.30 | 66.98 | 66.38 | qfq | 2,020,963 | 135,448,479 | -0.33% |
| 2024-10-15 | 68.41 | 72.87 | 66.20 | 67.20 | 66.60 | qfq | 3,942,763 | 277,148,422 | -1.32% |
| 2024-10-14 | 62.00 | 68.15 | 61.50 | 68.10 | 67.49 | qfq | 3,851,834 | 249,173,009 | 8.16% |
| 2024-10-11 | 66.86 | 67.83 | 60.89 | 62.96 | 62.39 | qfq | 3,553,400 | 226,270,349 | -6.34% |
| 2024-10-10 | 72.26 | 73.00 | 67.18 | 67.22 | 66.62 | qfq | 3,760,565 | 260,915,188 | -3.97% |
| 2024-10-09 | 75.00 | 77.40 | 69.66 | 70.00 | 69.37 | qfq | 6,157,681 | 457,980,427 | -12.73% |
| 2024-10-08 | 79.39 | 80.21 | 69.00 | 80.21 | 79.49 | qfq | 7,163,568 | 553,432,094 | 20.00% |
| 2024-09-30 | 57.20 | 66.86 | 57.20 | 66.84 | 66.24 | qfq | 5,527,496 | 349,184,087 | 19.78% |
| 2024-09-27 | 53.78 | 56.00 | 53.41 | 55.80 | 55.30 | qfq | 1,616,974 | 88,409,975 | 5.20% |
| 2024-09-26 | 54.00 | 54.00 | 51.55 | 53.04 | 52.56 | qfq | 3,983,895 | 209,806,691 | -3.56% |
| 2024-09-25 | 50.96 | 56.60 | 50.32 | 55.00 | 54.51 | qfq | 3,217,728 | 169,657,994 | 8.40% |
| 2024-09-24 | 49.70 | 51.40 | 48.90 | 50.74 | 50.28 | qfq | 1,666,315 | 83,857,611 | 1.24% |
| 2024-09-23 | 49.18 | 51.36 | 48.86 | 50.12 | 49.67 | qfq | 1,540,713 | 77,509,120 | 1.91% |
| 2024-09-20 | 49.11 | 49.87 | 48.80 | 49.18 | 48.74 | qfq | 1,325,837 | 65,275,577 | -1.07% |
| 2024-09-19 | 48.94 | 50.35 | 47.88 | 49.71 | 49.26 | qfq | 1,750,304 | 86,087,988 | 1.57% |
| 2024-09-18 | 50.00 | 50.25 | 48.20 | 48.94 | 48.50 | qfq | 1,378,221 | 67,260,091 | -1.59% |
| 2024-09-13 | 50.18 | 50.45 | 49.60 | 49.73 | 49.28 | qfq | 1,129,688 | 56,550,706 | -0.90% |
| 2024-09-12 | 50.49 | 51.23 | 49.86 | 50.18 | 49.73 | qfq | 1,577,329 | 79,541,906 | -0.61% |
| 2024-09-11 | 49.50 | 51.20 | 49.43 | 50.49 | 50.04 | qfq | 1,849,148 | 93,072,139 | 0.58% |
| 2024-09-10 | 47.88 | 50.44 | 46.80 | 50.20 | 49.75 | qfq | 2,121,632 | 103,647,727 | 4.85% |
| 2024-09-09 | 48.01 | 48.37 | 47.20 | 47.88 | 47.45 | qfq | 1,713,463 | 81,786,596 | -0.87% |
| 2024-09-06 | 48.97 | 49.60 | 47.44 | 48.30 | 47.87 | qfq | 2,098,823 | 101,706,277 | -1.19% |
| 2024-09-05 | 46.57 | 50.55 | 46.57 | 48.88 | 48.44 | qfq | 3,705,079 | 181,052,703 | 5.92% |
| 2024-09-04 | 43.70 | 46.36 | 43.60 | 46.15 | 45.74 | qfq | 2,669,833 | 120,876,592 | 4.46% |
| 2024-09-03 | 44.08 | 45.05 | 42.64 | 44.18 | 43.78 | qfq | 1,972,488 | 86,403,612 | -0.81% |
| 2024-09-02 | 44.30 | 45.26 | 43.73 | 44.54 | 44.14 | qfq | 2,892,494 | 128,827,149 | 1.85% |
| 2024-08-30 | 45.20 | 45.43 | 43.05 | 43.73 | 43.34 | qfq | 4,102,498 | 179,775,702 | 9.11% |
| 2024-08-29 | 38.40 | 40.18 | 38.19 | 40.08 | 39.72 | qfq | 979,118 | 38,663,560 | 3.49% |
| 2024-08-28 | 38.24 | 39.45 | 37.74 | 38.73 | 38.38 | qfq | 736,784 | 28,487,010 | 0.49% |
| 2024-08-27 | 38.65 | 39.40 | 37.92 | 38.54 | 38.19 | qfq | 838,264 | 32,344,671 | -0.28% |
| 2024-08-26 | 39.16 | 40.16 | 38.23 | 38.65 | 38.30 | qfq | 971,378 | 37,988,510 | -1.83% |
| 2024-08-23 | 39.16 | 39.64 | 38.45 | 39.37 | 39.02 | qfq | 675,458 | 26,417,685 | 0.54% |
| 2024-08-22 | 39.91 | 41.41 | 39.01 | 39.16 | 38.81 | qfq | 1,043,243 | 41,794,512 | -1.88% |
| 2024-08-21 | 39.83 | 41.05 | 39.51 | 39.91 | 39.55 | qfq | 765,887 | 30,933,277 | 0.28% |
| 2024-08-20 | 40.54 | 40.80 | 39.70 | 39.80 | 39.44 | qfq | 942,836 | 37,931,581 | -1.85% |
| 2024-08-19 | 40.04 | 41.63 | 39.69 | 40.55 | 40.19 | qfq | 1,241,192 | 50,655,352 | 1.30% |
| 2024-08-16 | 40.05 | 41.12 | 39.72 | 40.03 | 39.67 | qfq | 832,618 | 33,599,464 | -0.05% |
| 2024-08-15 | 38.54 | 40.68 | 38.39 | 40.05 | 39.69 | qfq | 1,333,986 | 53,144,224 | 3.09% |
| 2024-08-14 | 38.82 | 39.22 | 38.46 | 38.85 | 38.50 | qfq | 639,180 | 24,798,698 | -0.38% |
| 2024-08-13 | 38.98 | 39.23 | 38.40 | 39.00 | 38.65 | qfq | 737,586 | 28,539,826 | 0.13% |
| 2024-08-12 | 39.66 | 39.72 | 38.57 | 38.95 | 38.60 | qfq | 773,740 | 30,171,768 | -2.21% |
| 2024-08-09 | 40.99 | 41.13 | 39.76 | 39.83 | 39.47 | qfq | 1,064,363 | 42,869,963 | -1.90% |
| 2024-08-08 | 41.00 | 41.40 | 39.30 | 40.60 | 40.24 | qfq | 1,319,526 | 53,244,386 | -1.22% |
| 2024-08-07 | 40.58 | 42.80 | 40.50 | 41.10 | 40.73 | qfq | 1,979,290 | 82,643,929 | 1.78% |
| 2024-08-06 | 39.99 | 40.59 | 39.59 | 40.38 | 40.02 | qfq | 789,202 | 31,564,260 | 2.28% |
| 2024-08-05 | 40.31 | 41.91 | 39.11 | 39.48 | 39.13 | qfq | 1,591,019 | 64,347,304 | -3.68% |
| 2024-08-02 | 41.99 | 42.78 | 40.88 | 40.99 | 40.62 | qfq | 1,077,572 | 45,077,911 | -3.55% |
| 2024-08-01 | 42.00 | 43.47 | 41.78 | 42.50 | 42.12 | qfq | 1,928,464 | 82,248,155 | 0.95% |
| 2024-07-31 | 39.14 | 42.49 | 39.11 | 42.10 | 41.72 | qfq | 1,464,678 | 60,574,107 | 6.85% |
| 2024-07-30 | 38.88 | 40.06 | 38.50 | 39.40 | 39.05 | qfq | 961,638 | 37,864,440 | 1.39% |
| 2024-07-29 | 39.70 | 39.70 | 38.80 | 38.86 | 38.51 | qfq | 774,837 | 30,259,206 | -1.65% |
| 2024-07-26 | 38.90 | 39.78 | 38.81 | 39.51 | 39.16 | qfq | 745,713 | 29,336,455 | 1.36% |
| 2024-07-25 | 38.57 | 39.57 | 38.24 | 38.98 | 38.63 | qfq | 966,358 | 37,568,211 | 0.08% |
| 2024-07-24 | 39.48 | 39.85 | 38.63 | 38.95 | 38.60 | qfq | 1,294,259 | 50,688,809 | -2.31% |
| 2024-07-23 | 41.10 | 41.91 | 39.17 | 39.87 | 39.51 | qfq | 919,784 | 37,754,900 | -3.67% |
| 2024-07-22 | 41.50 | 41.88 | 40.69 | 41.39 | 41.02 | qfq | 1,437,086 | 59,503,397 | 2.27% |
| 2024-07-19 | 39.68 | 41.08 | 38.76 | 40.47 | 40.11 | qfq | 1,305,035 | 52,449,067 | 3.27% |
| 2024-07-18 | 39.59 | 39.78 | 38.19 | 39.19 | 38.84 | qfq | 1,015,565 | 39,471,393 | -1.78% |
| 2024-07-17 | 40.97 | 41.61 | 39.78 | 39.90 | 39.54 | qfq | 956,224 | 38,811,306 | -2.35% |
| 2024-07-16 | 40.50 | 41.09 | 39.66 | 40.86 | 40.49 | qfq | 1,101,513 | 44,436,713 | 0.99% |
| 2024-07-15 | 41.60 | 41.65 | 40.31 | 40.46 | 40.10 | qfq | 930,652 | 37,832,542 | -3.16% |
| 2024-07-12 | 42.10 | 42.98 | 41.20 | 41.78 | 41.40 | qfq | 1,062,839 | 44,758,496 | -1.46% |
| 2024-07-11 | 41.98 | 42.69 | 41.00 | 42.40 | 42.02 | qfq | 1,111,342 | 46,784,285 | 3.16% |
| 2024-07-10 | 40.51 | 41.80 | 40.01 | 41.10 | 40.73 | qfq | 1,052,964 | 43,314,058 | 0.88% |
| 2024-07-09 | 39.67 | 41.00 | 38.83 | 40.74 | 40.37 | qfq | 1,642,731 | 65,649,496 | 2.23% |
| 2024-07-08 | 41.05 | 41.57 | 39.61 | 39.85 | 39.49 | qfq | 1,276,728 | 51,406,133 | -4.11% |
| 2024-07-05 | 41.51 | 42.14 | 40.71 | 41.56 | 41.19 | qfq | 1,081,152 | 45,029,315 | 0.05% |
| 2024-07-04 | 43.76 | 43.86 | 41.52 | 41.54 | 41.17 | qfq | 1,345,769 | 56,842,796 | -4.51% |
| 2024-07-03 | 44.25 | 44.28 | 42.96 | 43.50 | 43.11 | qfq | 1,000,249 | 43,560,030 | -1.69% |
| 2024-07-02 | 44.04 | 46.00 | 44.01 | 44.25 | 43.85 | qfq | 1,674,149 | 75,090,080 | 1.14% |
| 2024-07-01 | 45.10 | 45.90 | 42.86 | 43.75 | 43.36 | qfq | 2,027,448 | 88,541,960 | -4.50% |
| 2024-06-28 | 47.10 | 47.77 | 45.57 | 45.81 | 45.40 | qfq | 1,491,158 | 69,840,028 | -2.94% |
| 2024-06-27 | 47.59 | 48.88 | 47.10 | 47.20 | 46.78 | qfq | 1,672,429 | 80,210,370 | -1.91% |
| 2024-06-26 | 44.17 | 48.46 | 43.55 | 48.12 | 47.69 | qfq | 2,133,610 | 98,914,208 | 8.99% |
| 2024-06-25 | 45.99 | 46.17 | 43.66 | 44.15 | 43.75 | qfq | 1,286,564 | 57,292,381 | -2.77% |
| 2024-06-24 | 47.50 | 48.31 | 45.12 | 45.41 | 45.00 | qfq | 2,127,423 | 98,390,434 | -5.81% |
| 2024-06-21 | 46.86 | 48.48 | 46.09 | 48.21 | 47.78 | qfq | 1,592,203 | 75,538,790 | 1.30% |
| 2024-06-20 | 48.28 | 49.70 | 47.55 | 47.59 | 47.16 | qfq | 1,274,217 | 61,792,684 | -1.41% |
| 2024-06-19 | 49.58 | 49.89 | 47.91 | 48.27 | 47.84 | qfq | 1,227,898 | 59,695,883 | -2.86% |
| 2024-06-18 | 49.99 | 50.97 | 49.39 | 49.69 | 48.86 | qfq | 1,838,180 | 91,812,198 | -0.54% |
| 2024-06-17 | 49.00 | 50.19 | 48.76 | 49.96 | 49.12 | qfq | 1,995,500 | 98,789,642 | -1.54% |
| 2024-06-14 | 51.00 | 51.63 | 49.01 | 50.74 | 49.89 | qfq | 2,489,822 | 125,381,492 | 2.82% |
| 2024-06-13 | 48.20 | 50.27 | 47.61 | 49.35 | 48.52 | qfq | 1,816,202 | 89,060,665 | 2.39% |
| 2024-06-12 | 46.88 | 48.76 | 46.68 | 48.20 | 47.39 | qfq | 1,295,440 | 62,479,384 | 3.01% |
| 2024-06-11 | 45.31 | 46.90 | 44.29 | 46.79 | 46.01 | qfq | 1,592,480 | 73,142,041 | 2.36% |
| 2024-06-07 | 46.10 | 46.99 | 45.06 | 45.71 | 44.95 | qfq | 1,622,054 | 74,511,351 | 0.35% |
| 2024-06-06 | 48.03 | 48.75 | 45.03 | 45.55 | 44.79 | qfq | 1,942,046 | 89,581,814 | -4.83% |
| 2024-06-05 | 48.19 | 49.91 | 47.80 | 47.86 | 47.06 | qfq | 2,560,390 | 124,837,893 | -0.35% |
| 2024-06-04 | 50.42 | 50.42 | 47.68 | 48.03 | 47.23 | qfq | 2,697,145 | 130,885,261 | -5.08% |
| 2024-06-03 | 50.70 | 51.67 | 50.13 | 50.60 | 49.75 | qfq | 1,178,898 | 59,904,416 | -0.65% |
| 2024-05-31 | 51.40 | 52.06 | 50.62 | 50.93 | 50.08 | qfq | 1,321,506 | 67,760,667 | -0.33% |
| 2024-05-30 | 51.01 | 51.57 | 50.01 | 51.10 | 50.25 | qfq | 964,863 | 49,280,884 | -0.20% |
| 2024-05-29 | 51.00 | 52.19 | 50.75 | 51.20 | 50.34 | qfq | 816,467 | 42,082,092 | 0.49% |
| 2024-05-28 | 52.75 | 52.75 | 50.70 | 50.95 | 50.10 | qfq | 1,119,102 | 57,321,187 | -2.58% |
| 2024-05-27 | 52.60 | 52.98 | 50.91 | 52.30 | 51.43 | qfq | 1,287,479 | 66,688,578 | 0.56% |
| 2024-05-24 | 54.10 | 54.33 | 51.86 | 52.01 | 51.14 | qfq | 1,345,884 | 71,028,947 | -3.90% |
| 2024-05-23 | 56.33 | 56.43 | 53.56 | 54.12 | 53.22 | qfq | 1,629,741 | 89,154,196 | -3.92% |
| 2024-05-22 | 55.01 | 56.60 | 54.43 | 56.33 | 55.39 | qfq | 1,151,032 | 64,137,648 | 2.46% |
| 2024-05-21 | 55.55 | 56.15 | 54.60 | 54.98 | 54.06 | qfq | 1,004,496 | 55,551,870 | -0.85% |
| 2024-05-20 | 54.67 | 56.98 | 53.68 | 55.45 | 54.52 | qfq | 1,960,525 | 108,850,559 | 1.46% |
| 2024-05-17 | 54.70 | 55.67 | 54.10 | 54.65 | 53.74 | qfq | 1,495,947 | 81,911,451 | -0.42% |
| 2024-05-16 | 55.00 | 55.97 | 54.55 | 54.88 | 53.96 | qfq | 1,299,285 | 71,740,719 | 1.24% |
| 2024-05-15 | 55.95 | 56.20 | 54.09 | 54.21 | 53.30 | qfq | 1,203,876 | 66,267,947 | -3.85% |
| 2024-05-14 | 57.20 | 58.00 | 55.50 | 56.38 | 55.44 | qfq | 1,506,043 | 84,840,069 | -0.39% |
| 2024-05-13 | 58.00 | 58.40 | 55.42 | 56.60 | 55.65 | qfq | 1,927,230 | 109,163,362 | -3.26% |
| 2024-05-10 | 60.00 | 62.50 | 58.25 | 58.51 | 57.53 | qfq | 1,846,212 | 110,167,792 | 0.12% |
| 2024-05-09 | 58.20 | 59.25 | 58.03 | 58.44 | 57.46 | qfq | 1,305,596 | 76,565,764 | -0.68% |
| 2024-05-08 | 61.34 | 61.40 | 58.38 | 58.84 | 57.86 | qfq | 1,814,176 | 107,366,891 | -4.08% |
| 2024-05-07 | 61.00 | 63.34 | 60.00 | 61.34 | 60.31 | qfq | 1,703,543 | 104,993,241 | 0.69% |
| 2024-05-06 | 61.20 | 63.47 | 60.61 | 60.92 | 59.90 | qfq | 2,272,193 | 140,755,289 | 0.76% |
| 2024-04-30 | 60.60 | 62.16 | 59.67 | 60.46 | 59.45 | qfq | 1,774,762 | 107,480,549 | -1.40% |
| 2024-04-29 | 56.02 | 62.50 | 56.02 | 61.32 | 60.29 | qfq | 3,430,561 | 206,241,869 | 12.45% |
| 2024-04-26 | 51.73 | 55.99 | 51.73 | 54.53 | 53.62 | qfq | 2,079,899 | 113,021,450 | 4.91% |
| 2024-04-25 | 53.00 | 53.20 | 51.67 | 51.98 | 51.11 | qfq | 1,170,085 | 61,314,199 | -1.48% |
| 2024-04-24 | 50.50 | 52.97 | 50.00 | 52.76 | 51.88 | qfq | 1,702,924 | 88,494,454 | 4.77% |
| 2024-04-23 | 48.30 | 51.26 | 48.30 | 50.36 | 49.52 | qfq | 1,565,457 | 78,696,393 | 2.55% |
| 2024-04-22 | 47.75 | 49.94 | 46.80 | 49.11 | 48.29 | qfq | 1,816,078 | 87,995,617 | -0.69% |
| 2024-04-19 | 51.70 | 51.70 | 49.10 | 49.45 | 48.62 | qfq | 1,607,184 | 80,065,342 | -3.61% |
| 2024-04-18 | 52.98 | 53.02 | 50.48 | 51.30 | 50.44 | qfq | 1,508,874 | 78,181,220 | -3.59% |
| 2024-04-17 | 51.00 | 53.38 | 49.60 | 53.21 | 52.32 | qfq | 3,080,637 | 160,277,777 | 8.33% |
| 2024-04-16 | 51.12 | 51.47 | 47.21 | 49.12 | 48.30 | qfq | 3,563,870 | 176,055,549 | -4.60% |
| 2024-04-15 | 59.06 | 59.22 | 50.11 | 51.49 | 50.63 | qfq | 5,269,798 | 283,676,399 | -14.60% |
| 2024-04-12 | 59.58 | 61.40 | 59.00 | 60.29 | 59.28 | qfq | 1,414,925 | 85,530,949 | 0.75% |
| 2024-04-11 | 58.30 | 61.54 | 58.19 | 59.84 | 58.84 | qfq | 1,988,853 | 119,839,985 | 2.05% |
| 2024-04-10 | 61.70 | 61.70 | 56.90 | 58.64 | 57.66 | qfq | 2,318,065 | 135,748,278 | -4.18% |
| 2024-04-09 | 59.27 | 61.43 | 59.02 | 61.20 | 60.18 | qfq | 2,077,875 | 125,565,891 | 3.29% |
| 2024-04-08 | 61.50 | 61.54 | 58.91 | 59.25 | 58.26 | qfq | 2,273,224 | 136,584,925 | -5.12% |
| 2024-04-03 | 65.44 | 66.01 | 62.01 | 62.45 | 61.41 | qfq | 2,761,947 | 174,385,247 | -5.86% |
| 2024-04-02 | 68.00 | 68.88 | 65.24 | 66.34 | 65.23 | qfq | 2,829,716 | 187,920,274 | -4.82% |
| 2024-04-01 | 67.97 | 69.97 | 64.08 | 69.70 | 68.53 | qfq | 4,074,588 | 273,415,996 | 3.15% |
| 2024-03-29 | 67.00 | 69.49 | 65.16 | 67.57 | 66.44 | qfq | 2,662,069 | 179,380,481 | 0.27% |
| 2024-03-28 | 63.19 | 68.74 | 62.50 | 67.39 | 66.26 | qfq | 4,037,844 | 268,207,620 | 4.53% |
| 2024-03-27 | 68.86 | 69.28 | 64.47 | 64.47 | 63.39 | qfq | 3,537,877 | 233,366,299 | -6.02% |
| 2024-03-26 | 72.00 | 74.50 | 67.67 | 68.60 | 67.45 | qfq | 4,587,345 | 321,919,443 | -4.85% |
| 2024-03-25 | 84.68 | 84.68 | 72.10 | 72.10 | 70.89 | qfq | 5,786,722 | 446,721,444 | -15.01% |
| 2024-03-22 | 81.86 | 90.70 | 76.35 | 84.83 | 83.41 | qfq | 7,067,635 | 579,876,773 | 4.66% |
| 2024-03-21 | 80.88 | 89.51 | 78.00 | 81.05 | 79.69 | qfq | 9,509,793 | 785,803,028 | 6.93% |
| 2024-03-20 | 66.10 | 76.50 | 66.00 | 75.80 | 74.53 | qfq | 6,360,262 | 451,035,678 | 16.35% |
| 2024-03-19 | 64.40 | 68.37 | 64.40 | 65.15 | 64.06 | qfq | 3,339,050 | 220,868,858 | 1.16% |
| 2024-03-18 | 62.43 | 66.04 | 61.99 | 64.40 | 63.32 | qfq | 2,677,986 | 171,515,338 | 3.11% |
| 2024-03-15 | 62.22 | 63.11 | 60.97 | 62.46 | 61.42 | qfq | 2,795,996 | 173,624,007 | -1.48% |
| 2024-03-14 | 65.00 | 65.13 | 60.68 | 63.40 | 62.34 | qfq | 4,507,517 | 283,321,622 | -4.26% |
| 2024-03-13 | 61.00 | 67.30 | 60.42 | 66.22 | 65.11 | qfq | 4,777,411 | 310,380,749 | 8.18% |
| 2024-03-12 | 62.89 | 64.00 | 60.00 | 61.21 | 60.19 | qfq | 3,274,896 | 201,376,645 | -2.53% |
| 2024-03-11 | 58.45 | 62.90 | 57.00 | 62.80 | 61.75 | qfq | 4,608,724 | 279,742,272 | 7.20% |
| 2024-03-08 | 59.20 | 60.79 | 57.05 | 58.58 | 57.60 | qfq | 3,334,289 | 195,017,382 | -0.75% |
| 2024-03-07 | 58.00 | 62.20 | 57.61 | 59.02 | 58.03 | qfq | 5,946,862 | 358,750,290 | 0.72% |
| 2024-03-06 | 60.00 | 60.11 | 54.39 | 58.60 | 57.62 | qfq | 7,904,816 | 454,303,438 | -2.71% |
| 2024-03-05 | 58.53 | 64.00 | 58.00 | 60.23 | 59.22 | qfq | 9,970,140 | 608,825,938 | 7.21% |
| 2024-03-04 | 56.04 | 60.00 | 54.50 | 56.18 | 55.24 | qfq | 6,664,011 | 376,342,238 | 5.01% |
| 2024-03-01 | 50.97 | 53.96 | 49.64 | 53.50 | 52.61 | qfq | 4,453,541 | 232,348,415 | 7.75% |
| 2024-02-29 | 47.06 | 50.30 | 46.64 | 49.65 | 48.82 | qfq | 3,092,838 | 151,596,664 | 4.31% |
| 2024-02-28 | 52.97 | 55.14 | 47.58 | 47.60 | 46.80 | qfq | 4,497,919 | 233,755,814 | -11.51% |
| 2024-02-27 | 50.71 | 53.79 | 49.81 | 53.79 | 52.89 | qfq | 3,309,479 | 172,028,293 | 4.53% |
| 2024-02-26 | 50.84 | 52.89 | 49.79 | 51.46 | 50.60 | qfq | 2,599,049 | 133,288,253 | 1.02% |
| 2024-02-23 | 49.80 | 51.17 | 48.80 | 50.94 | 50.09 | qfq | 2,958,297 | 148,834,680 | 3.14% |
| 2024-02-22 | 47.54 | 49.88 | 47.21 | 49.39 | 48.56 | qfq | 3,172,906 | 154,871,902 | 4.64% |
| 2024-02-21 | 46.50 | 48.88 | 45.89 | 47.20 | 46.41 | qfq | 3,515,548 | 167,304,158 | -0.46% |
| 2024-02-20 | 48.87 | 48.88 | 44.91 | 47.42 | 46.63 | qfq | 4,256,465 | 197,869,920 | -2.81% |
| 2024-02-19 | 47.15 | 49.00 | 45.60 | 48.79 | 47.97 | qfq | 4,632,161 | 219,755,405 | 6.95% |
| 2024-02-08 | 39.95 | 46.26 | 39.05 | 45.62 | 44.86 | qfq | 4,015,785 | 171,228,236 | 14.05% |
| 2024-02-07 | 41.40 | 43.44 | 38.77 | 40.00 | 39.33 | qfq | 4,642,445 | 189,130,351 | -2.94% |
| 2024-02-06 | 41.41 | 42.18 | 37.01 | 41.21 | 40.52 | qfq | 3,573,356 | 140,945,170 | 4.49% |
| 2024-02-05 | 44.28 | 44.28 | 37.60 | 39.44 | 38.78 | qfq | 2,845,291 | 114,691,652 | -10.22% |
| 2024-02-02 | 47.29 | 48.19 | 42.33 | 43.93 | 43.20 | qfq | 2,289,018 | 103,364,504 | -6.89% |
| 2024-02-01 | 47.84 | 48.79 | 45.80 | 47.18 | 46.39 | qfq | 1,938,970 | 91,700,693 | -0.67% |
| 2024-01-31 | 48.98 | 50.53 | 47.47 | 47.50 | 46.71 | qfq | 1,677,792 | 82,269,759 | -5.25% |
| 2024-01-30 | 52.00 | 52.52 | 49.92 | 50.13 | 49.29 | qfq | 1,548,187 | 79,261,807 | -3.41% |
| 2024-01-29 | 54.87 | 54.96 | 51.60 | 51.90 | 51.03 | qfq | 2,083,241 | 109,601,802 | -3.87% |
| 2024-01-26 | 55.00 | 55.38 | 53.86 | 53.99 | 53.09 | qfq | 1,656,909 | 90,299,160 | -1.84% |
| 2024-01-25 | 53.47 | 55.26 | 52.50 | 55.00 | 54.08 | qfq | 2,383,983 | 129,658,212 | 2.65% |
| 2024-01-24 | 54.70 | 55.80 | 52.00 | 53.58 | 52.68 | qfq | 2,493,587 | 132,686,441 | -2.14% |
| 2024-01-23 | 55.63 | 55.63 | 52.64 | 54.75 | 53.83 | qfq | 2,403,489 | 129,736,999 | 2.60% |
| 2024-01-22 | 57.87 | 58.42 | 52.81 | 53.36 | 52.47 | qfq | 3,032,896 | 169,192,796 | -7.79% |
| 2024-01-19 | 59.70 | 59.90 | 57.53 | 57.87 | 56.90 | qfq | 1,756,143 | 102,603,313 | -3.68% |
| 2024-01-18 | 58.01 | 60.20 | 57.04 | 60.08 | 59.08 | qfq | 2,683,066 | 157,145,159 | 2.91% |
| 2024-01-17 | 59.27 | 60.00 | 57.99 | 58.38 | 57.40 | qfq | 1,737,937 | 102,809,541 | -1.12% |
| 2024-01-16 | 59.99 | 60.00 | 57.68 | 59.04 | 58.05 | qfq | 1,479,735 | 86,684,668 | -1.09% |
| 2024-01-15 | 60.32 | 60.57 | 58.80 | 59.69 | 58.69 | qfq | 1,616,789 | 96,100,577 | -1.04% |
| 2024-01-12 | 61.51 | 61.81 | 60.06 | 60.32 | 59.31 | qfq | 1,208,488 | 73,388,382 | -1.93% |
| 2024-01-11 | 59.98 | 61.97 | 59.98 | 61.51 | 60.48 | qfq | 1,400,574 | 85,699,124 | 3.22% |
| 2024-01-10 | 60.35 | 60.74 | 58.58 | 59.59 | 58.59 | qfq | 1,755,907 | 104,960,503 | -1.28% |
| 2024-01-09 | 61.79 | 62.58 | 59.79 | 60.36 | 59.35 | qfq | 1,950,240 | 119,087,027 | -1.49% |
| 2024-01-08 | 62.86 | 63.23 | 61.00 | 61.27 | 60.25 | qfq | 1,457,429 | 90,205,303 | -2.82% |
| 2024-01-05 | 65.05 | 65.05 | 62.40 | 63.05 | 62.00 | qfq | 1,305,954 | 83,070,121 | -2.10% |
| 2024-01-04 | 65.58 | 65.75 | 63.69 | 64.40 | 63.32 | qfq | 1,815,013 | 116,895,043 | -1.42% |
| 2024-01-03 | 67.69 | 68.65 | 65.15 | 65.33 | 64.24 | qfq | 2,066,198 | 137,099,120 | -3.07% |
| 2024-01-02 | 70.45 | 70.74 | 67.40 | 67.40 | 66.27 | qfq | 1,498,326 | 102,296,099 | -3.51% |
| 2023-12-29 | 69.97 | 71.56 | 69.28 | 69.85 | 68.68 | qfq | 1,494,619 | 105,114,026 | -0.43% |
| 2023-12-28 | 68.14 | 70.93 | 66.68 | 70.15 | 68.98 | qfq | 1,487,514 | 103,259,177 | 2.95% |
| 2023-12-27 | 68.61 | 69.84 | 67.50 | 68.14 | 67.00 | qfq | 1,203,954 | 82,188,369 | -0.69% |
| 2023-12-26 | 71.74 | 71.74 | 67.86 | 68.61 | 67.46 | qfq | 1,720,380 | 118,972,096 | -3.54% |
| 2023-12-25 | 71.18 | 73.50 | 70.00 | 71.13 | 69.94 | qfq | 1,290,959 | 91,715,335 | -0.59% |
| 2023-12-22 | 74.07 | 75.45 | 71.37 | 71.55 | 70.35 | qfq | 1,353,242 | 98,368,913 | -4.11% |
| 2023-12-21 | 70.51 | 74.86 | 70.51 | 74.62 | 73.37 | qfq | 1,501,035 | 109,965,720 | 2.56% |
| 2023-12-20 | 76.99 | 77.56 | 72.50 | 72.76 | 71.54 | qfq | 1,427,141 | 106,055,958 | -5.58% |
| 2023-12-19 | 75.90 | 77.99 | 74.32 | 77.06 | 75.77 | qfq | 1,163,027 | 88,522,457 | 1.00% |
| 2023-12-18 | 77.68 | 78.90 | 75.65 | 76.30 | 75.02 | qfq | 1,214,023 | 93,703,268 | -3.05% |
| 2023-12-15 | 80.00 | 80.00 | 78.26 | 78.70 | 77.38 | qfq | 1,177,707 | 92,962,732 | -1.77% |
| 2023-12-14 | 81.10 | 82.24 | 80.12 | 80.12 | 78.78 | qfq | 1,137,792 | 92,094,671 | -0.50% |
| 2023-12-13 | 82.73 | 83.10 | 80.52 | 80.52 | 79.17 | qfq | 1,507,774 | 122,793,968 | -3.31% |
| 2023-12-12 | 84.09 | 85.50 | 82.79 | 83.28 | 81.89 | qfq | 1,693,068 | 141,808,946 | -1.49% |
| 2023-12-11 | 81.77 | 85.22 | 80.16 | 84.54 | 83.13 | qfq | 2,457,289 | 203,328,098 | 2.24% |
| 2023-12-08 | 83.83 | 84.50 | 80.54 | 82.69 | 81.31 | qfq | 2,915,928 | 239,994,066 | -1.56% |
| 2023-12-07 | 78.58 | 85.88 | 78.25 | 84.00 | 82.60 | qfq | 3,012,698 | 248,120,631 | 6.72% |
| 2023-12-06 | 77.40 | 80.50 | 76.13 | 78.71 | 77.39 | qfq | 1,423,545 | 111,210,779 | 1.89% |
| 2023-12-05 | 80.15 | 80.15 | 77.24 | 77.25 | 75.96 | qfq | 1,345,463 | 105,296,168 | -3.51% |
| 2023-12-04 | 82.28 | 84.00 | 79.90 | 80.06 | 78.72 | qfq | 2,495,855 | 202,277,857 | -2.72% |
| 2023-12-01 | 76.50 | 84.28 | 75.79 | 82.30 | 80.92 | qfq | 3,110,699 | 248,930,328 | 8.50% |
| 2023-11-30 | 76.44 | 77.36 | 74.77 | 75.85 | 74.58 | qfq | 1,019,666 | 77,290,102 | -0.38% |
| 2023-11-29 | 77.39 | 78.22 | 75.68 | 76.14 | 74.87 | qfq | 1,044,529 | 80,140,106 | -1.75% |
| 2023-11-28 | 76.52 | 77.80 | 75.19 | 77.50 | 76.20 | qfq | 1,242,778 | 95,339,797 | 1.19% |
| 2023-11-27 | 77.82 | 78.80 | 75.58 | 76.59 | 75.31 | qfq | 1,249,973 | 95,808,193 | -1.58% |
| 2023-11-24 | 81.19 | 81.19 | 76.66 | 77.82 | 76.52 | qfq | 1,484,444 | 115,681,959 | -3.68% |
| 2023-11-23 | 81.10 | 81.26 | 77.98 | 80.79 | 79.44 | qfq | 1,234,819 | 98,704,917 | -0.38% |
| 2023-11-22 | 82.01 | 84.10 | 80.97 | 81.10 | 79.74 | qfq | 1,366,674 | 112,023,775 | -2.94% |
| 2023-11-21 | 85.17 | 85.50 | 82.66 | 83.56 | 82.16 | qfq | 1,500,881 | 125,514,483 | -1.65% |
| 2023-11-20 | 83.00 | 86.47 | 82.00 | 84.96 | 83.54 | qfq | 1,334,076 | 112,886,712 | 1.47% |
| 2023-11-17 | 84.11 | 84.38 | 81.88 | 83.73 | 82.33 | qfq | 1,637,719 | 136,006,283 | -0.49% |
| 2023-11-16 | 83.84 | 88.54 | 82.72 | 84.14 | 82.73 | qfq | 2,060,781 | 176,877,180 | 0.19% |
| 2023-11-15 | 86.96 | 87.00 | 83.00 | 83.98 | 82.58 | qfq | 2,063,026 | 175,477,778 | -1.15% |
| 2023-11-14 | 84.57 | 86.80 | 81.47 | 84.96 | 83.54 | qfq | 2,227,428 | 186,950,835 | 2.57% |
| 2023-11-13 | 81.22 | 86.10 | 81.22 | 82.83 | 81.45 | qfq | 2,532,874 | 211,319,439 | 3.20% |
| 2023-11-10 | 81.00 | 81.90 | 79.61 | 80.26 | 78.92 | qfq | 1,746,142 | 140,909,813 | -1.34% |
| 2023-11-09 | 84.38 | 85.80 | 80.02 | 81.35 | 79.99 | qfq | 3,762,690 | 308,934,659 | -3.60% |
| 2023-11-08 | 78.90 | 87.60 | 78.10 | 84.39 | 82.98 | qfq | 4,632,550 | 388,657,574 | 7.38% |
| 2023-11-07 | 76.60 | 79.59 | 74.33 | 78.59 | 77.28 | qfq | 2,903,250 | 225,035,740 | 2.45% |
| 2023-11-06 | 71.70 | 77.45 | 70.13 | 76.71 | 75.43 | qfq | 3,195,267 | 239,717,373 | 8.65% |
| 2023-11-03 | 66.87 | 71.75 | 66.87 | 70.60 | 69.42 | qfq | 2,728,505 | 190,559,824 | 6.12% |
| 2023-11-02 | 67.52 | 68.33 | 66.01 | 66.53 | 65.42 | qfq | 1,529,806 | 102,648,783 | -1.47% |
| 2023-11-01 | 68.06 | 69.28 | 67.19 | 67.52 | 66.39 | qfq | 1,129,010 | 76,892,322 | -0.47% |
| 2023-10-31 | 69.80 | 69.96 | 66.51 | 67.84 | 66.71 | qfq | 1,935,879 | 130,802,714 | -3.42% |
| 2023-10-30 | 67.16 | 70.32 | 67.09 | 70.24 | 69.07 | qfq | 1,841,549 | 127,055,244 | 4.37% |
| 2023-10-27 | 67.00 | 68.08 | 65.95 | 67.30 | 66.17 | qfq | 1,285,500 | 86,246,340 | -0.33% |
| 2023-10-26 | 67.75 | 69.08 | 66.40 | 67.52 | 66.39 | qfq | 1,338,053 | 90,245,292 | -1.08% |
| 2023-10-25 | 68.12 | 70.15 | 67.28 | 68.26 | 67.12 | qfq | 1,308,607 | 89,892,106 | 0.21% |
| 2023-10-24 | 67.80 | 69.66 | 64.68 | 68.12 | 66.98 | qfq | 1,213,875 | 82,660,069 | 1.72% |
| 2023-10-23 | 69.06 | 69.84 | 66.04 | 66.97 | 65.85 | qfq | 1,249,179 | 84,202,773 | -3.05% |
| 2023-10-20 | 71.01 | 72.26 | 68.81 | 69.08 | 67.93 | qfq | 958,094 | 66,995,873 | -3.65% |
| 2023-10-19 | 70.59 | 73.32 | 70.43 | 71.70 | 70.50 | qfq | 1,110,641 | 80,148,175 | -0.26% |
| 2023-10-18 | 72.85 | 73.79 | 69.66 | 71.89 | 70.69 | qfq | 1,310,542 | 93,350,578 | -2.19% |
| 2023-10-17 | 74.99 | 74.99 | 71.73 | 73.50 | 72.27 | qfq | 1,060,401 | 77,461,708 | -1.01% |
| 2023-10-16 | 76.77 | 76.96 | 73.77 | 74.25 | 73.01 | qfq | 1,346,361 | 100,769,353 | -3.16% |
| 2023-10-13 | 78.80 | 78.93 | 76.07 | 76.67 | 75.39 | qfq | 1,579,116 | 122,167,599 | -2.51% |
| 2023-10-12 | 82.51 | 83.69 | 78.50 | 78.64 | 77.33 | qfq | 1,908,598 | 152,314,975 | -4.41% |
| 2023-10-11 | 79.00 | 84.79 | 77.51 | 82.27 | 80.89 | qfq | 2,084,758 | 170,820,008 | 4.31% |
| 2023-10-10 | 80.08 | 81.50 | 78.20 | 78.87 | 77.55 | qfq | 1,350,824 | 107,484,056 | -1.02% |
| 2023-10-09 | 82.00 | 82.00 | 78.51 | 79.68 | 78.35 | qfq | 1,636,834 | 130,075,317 | -2.50% |
| 2023-09-28 | 82.63 | 83.79 | 80.68 | 81.72 | 80.35 | qfq | 1,875,085 | 153,965,446 | -0.01% |
| 2023-09-27 | 82.45 | 82.89 | 79.64 | 81.73 | 80.36 | qfq | 2,212,499 | 180,819,274 | -1.53% |
| 2023-09-26 | 80.49 | 87.66 | 80.32 | 83.00 | 81.61 | qfq | 3,743,804 | 316,572,577 | 4.13% |
| 2023-09-25 | 82.00 | 82.00 | 78.72 | 79.71 | 78.38 | qfq | 1,808,518 | 144,224,588 | -0.82% |
| 2023-09-22 | 74.64 | 82.50 | 74.55 | 80.37 | 79.03 | qfq | 2,908,220 | 230,455,273 | 8.36% |
| 2023-09-21 | 73.90 | 75.77 | 73.52 | 74.17 | 72.93 | qfq | 747,357 | 55,766,393 | -0.11% |
| 2023-09-20 | 75.28 | 76.93 | 74.18 | 74.25 | 73.01 | qfq | 1,213,475 | 91,543,768 | -1.20% |
| 2023-09-19 | 77.01 | 78.10 | 75.03 | 75.15 | 73.89 | qfq | 1,422,260 | 107,718,671 | -2.78% |
| 2023-09-18 | 78.24 | 79.50 | 77.16 | 77.30 | 76.01 | qfq | 1,095,949 | 85,762,650 | -1.20% |
| 2023-09-15 | 79.98 | 80.16 | 77.53 | 78.24 | 76.93 | qfq | 1,189,442 | 93,234,881 | -1.60% |
| 2023-09-14 | 80.57 | 80.89 | 78.68 | 79.51 | 78.18 | qfq | 1,096,831 | 87,194,299 | -1.32% |
| 2023-09-13 | 84.52 | 84.52 | 79.31 | 80.57 | 79.22 | qfq | 1,578,909 | 127,629,771 | -3.72% |
| 2023-09-12 | 84.01 | 85.31 | 83.03 | 83.68 | 82.28 | qfq | 1,122,333 | 94,115,970 | -0.84% |
| 2023-09-11 | 82.07 | 86.26 | 81.71 | 84.39 | 82.98 | qfq | 1,592,383 | 133,222,926 | 2.54% |
| 2023-09-08 | 81.50 | 83.56 | 81.36 | 82.30 | 80.92 | qfq | 926,187 | 76,474,252 | 0.01% |
| 2023-09-07 | 85.70 | 86.00 | 81.99 | 82.29 | 80.91 | qfq | 1,208,663 | 100,691,164 | -3.19% |
| 2023-09-06 | 85.63 | 86.46 | 82.30 | 85.00 | 83.58 | qfq | 1,502,480 | 127,786,134 | 0.40% |
| 2023-09-05 | 84.29 | 87.55 | 84.29 | 84.66 | 83.24 | qfq | 1,665,171 | 142,817,573 | -0.75% |
| 2023-09-04 | 89.13 | 90.18 | 81.88 | 85.30 | 83.87 | qfq | 3,179,902 | 269,864,945 | -5.10% |
| 2023-09-01 | 92.68 | 94.30 | 87.53 | 89.88 | 88.38 | qfq | 2,457,780 | 221,520,599 | -4.73% |
| 2023-08-31 | 96.00 | 97.78 | 93.00 | 94.34 | 92.76 | qfq | 2,750,891 | 261,697,133 | -2.45% |
| 2023-08-30 | 90.00 | 98.75 | 89.20 | 96.71 | 95.09 | qfq | 2,984,294 | 280,219,386 | 7.52% |
| 2023-08-29 | 83.43 | 90.00 | 83.00 | 89.95 | 88.45 | qfq | 1,591,209 | 139,000,887 | 8.39% |
| 2023-08-28 | 88.57 | 89.22 | 82.99 | 82.99 | 81.60 | qfq | 1,527,380 | 130,395,440 | -1.44% |
| 2023-08-25 | 86.31 | 88.38 | 83.68 | 84.20 | 82.79 | qfq | 1,031,493 | 87,518,728 | -3.85% |
| 2023-08-24 | 88.77 | 89.58 | 87.01 | 87.57 | 86.11 | qfq | 974,713 | 86,070,938 | -0.19% |
| 2023-08-23 | 91.06 | 92.99 | 87.41 | 87.74 | 86.27 | qfq | 1,339,488 | 119,763,723 | -4.21% |
| 2023-08-22 | 89.91 | 91.96 | 87.73 | 91.60 | 90.07 | qfq | 1,198,393 | 108,025,996 | 3.58% |
| 2023-08-21 | 91.37 | 92.37 | 88.38 | 88.43 | 86.95 | qfq | 1,232,227 | 111,010,413 | -2.61% |
| 2023-08-18 | 93.05 | 94.39 | 90.36 | 90.80 | 89.28 | qfq | 1,303,151 | 119,238,901 | -2.81% |
| 2023-08-17 | 94.07 | 96.66 | 93.24 | 93.43 | 91.87 | qfq | 1,244,191 | 117,438,687 | -1.34% |
| 2023-08-16 | 97.34 | 98.76 | 94.11 | 94.70 | 93.12 | qfq | 1,233,235 | 117,927,311 | -2.84% |
| 2023-08-15 | 100.18 | 101.70 | 95.80 | 97.47 | 95.84 | qfq | 1,415,492 | 138,317,792 | -3.58% |
| 2023-08-14 | 96.66 | 101.46 | 96.66 | 101.09 | 99.40 | qfq | 1,429,844 | 141,133,583 | 2.28% |
| 2023-08-11 | 101.40 | 102.51 | 98.84 | 98.84 | 97.19 | qfq | 895,722 | 89,944,142 | -3.94% |
| 2023-08-10 | 102.40 | 103.47 | 100.40 | 102.89 | 101.17 | qfq | 884,140 | 89,878,863 | 1.49% |
| 2023-08-09 | 102.58 | 104.73 | 101.18 | 101.38 | 99.69 | qfq | 1,027,401 | 105,397,408 | -3.17% |
| 2023-08-08 | 104.20 | 105.74 | 102.06 | 104.70 | 102.95 | qfq | 1,577,351 | 163,190,578 | -0.38% |
| 2023-08-07 | 100.00 | 106.66 | 99.95 | 105.10 | 103.34 | qfq | 2,080,940 | 216,884,370 | 4.65% |
| 2023-08-04 | 98.00 | 101.36 | 97.20 | 100.43 | 98.75 | qfq | 1,391,106 | 138,803,716 | 1.67% |
| 2023-08-03 | 97.62 | 99.96 | 97.22 | 98.78 | 97.13 | qfq | 1,159,228 | 114,117,530 | -0.10% |
| 2023-08-02 | 97.99 | 99.47 | 96.18 | 98.88 | 97.23 | qfq | 1,576,024 | 154,135,052 | -1.16% |
| 2023-08-01 | 100.16 | 102.26 | 96.56 | 100.04 | 98.37 | qfq | 1,944,452 | 193,564,477 | 0.62% |
| 2023-07-31 | 102.13 | 103.29 | 98.11 | 99.42 | 97.76 | qfq | 3,439,289 | 345,733,678 | -4.26% |
| 2023-07-28 | 117.80 | 118.52 | 103.80 | 103.84 | 102.10 | qfq | 3,804,182 | 414,031,484 | -12.97% |
| 2023-07-27 | 121.99 | 123.87 | 117.13 | 119.31 | 117.32 | qfq | 1,245,820 | 150,014,513 | -2.20% |
| 2023-07-26 | 127.00 | 128.00 | 120.86 | 121.99 | 119.95 | qfq | 2,338,580 | 290,078,914 | -6.35% |
| 2023-07-25 | 125.29 | 135.00 | 119.01 | 130.26 | 128.08 | qfq | 3,926,235 | 501,904,479 | 5.30% |
| 2023-07-24 | 121.00 | 126.62 | 119.34 | 123.70 | 121.63 | qfq | 1,789,364 | 221,489,003 | 2.94% |
| 2023-07-21 | 124.04 | 125.84 | 118.48 | 120.17 | 118.16 | qfq | 2,448,564 | 298,314,545 | -3.95% |
| 2023-07-20 | 137.96 | 137.96 | 124.86 | 125.11 | 123.02 | qfq | 5,067,786 | 655,098,198 | -12.42% |
| 2023-07-19 | 134.00 | 142.85 | 134.00 | 142.85 | 140.46 | qfq | 6,136,679 | 861,861,265 | 20.00% |
| 2023-07-18 | 119.65 | 120.03 | 116.84 | 119.04 | 117.05 | qfq | 944,996 | 111,865,229 | -1.09% |
| 2023-07-17 | 124.00 | 125.00 | 119.71 | 120.35 | 118.34 | qfq | 1,118,105 | 135,962,632 | -3.84% |