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
步科股份688160.SH
最近收盘价107.012026-07-17
最近交易日2026-07-17
成交量（股）3,773,310
成交额（元）412,672,860
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-09 | 2026-05-15 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-24 | 2025-05-30 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-26 | 2024-05-07 | cash_dividend | 0.3 | — | — | — | 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 | 109.99 | 114.51 | 103.80 | 107.01 | 107.01 | qfq | 3,773,310 | 412,672,860 | -2.23% |
| 2026-07-16 | 111.43 | 116.30 | 108.00 | 109.45 | 109.45 | qfq | 2,831,375 | 316,375,668 | -3.89% |
| 2026-07-15 | 109.99 | 115.80 | 106.84 | 113.88 | 113.88 | qfq | 3,355,669 | 375,568,651 | 2.68% |
| 2026-07-14 | 107.98 | 112.17 | 105.77 | 110.91 | 110.91 | qfq | 2,971,667 | 325,398,922 | 0.72% |
| 2026-07-13 | 118.00 | 121.93 | 109.32 | 110.12 | 110.12 | qfq | 3,507,064 | 405,077,936 | -8.33% |
| 2026-07-10 | 116.76 | 131.00 | 116.76 | 120.12 | 120.12 | qfq | 4,659,086 | 572,333,610 | 3.98% |
| 2026-07-09 | 115.71 | 116.96 | 109.58 | 115.52 | 115.52 | qfq | 3,011,774 | 341,466,499 | 1.83% |
| 2026-07-08 | 124.66 | 127.91 | 113.43 | 113.44 | 113.44 | qfq | 3,874,844 | 456,202,857 | -9.96% |
| 2026-07-07 | 129.00 | 137.99 | 124.11 | 125.99 | 125.99 | qfq | 4,379,921 | 566,303,740 | -2.73% |
| 2026-07-06 | 135.97 | 137.07 | 129.04 | 129.52 | 129.52 | qfq | 5,336,846 | 706,337,915 | -5.46% |
| 2026-07-03 | 132.00 | 144.77 | 130.68 | 137.00 | 137.00 | qfq | 7,826,977 | 1,075,303,915 | 2.24% |
| 2026-07-02 | 126.00 | 138.88 | 125.37 | 134.00 | 134.00 | qfq | 7,747,833 | 1,027,930,971 | 8.06% |
| 2026-07-01 | 108.70 | 126.40 | 107.56 | 124.00 | 124.00 | qfq | 6,935,223 | 832,483,483 | 14.00% |
| 2026-06-30 | 101.00 | 109.50 | 100.60 | 108.77 | 108.77 | qfq | 3,106,160 | 328,728,768 | 8.63% |
| 2026-06-29 | 100.71 | 103.65 | 96.20 | 100.13 | 100.13 | qfq | 3,003,969 | 299,701,220 | -2.69% |
| 2026-06-26 | 107.56 | 113.59 | 102.21 | 102.90 | 102.90 | qfq | 3,221,617 | 344,805,212 | -5.88% |
| 2026-06-25 | 114.99 | 116.35 | 109.30 | 109.33 | 109.33 | qfq | 3,073,579 | 344,249,390 | -4.80% |
| 2026-06-24 | 107.00 | 117.77 | 105.63 | 114.84 | 114.84 | qfq | 4,568,883 | 512,476,207 | 5.69% |
| 2026-06-23 | 108.08 | 112.61 | 105.43 | 108.66 | 108.66 | qfq | 2,391,076 | 260,567,821 | -0.34% |
| 2026-06-22 | 113.00 | 114.08 | 105.00 | 109.03 | 109.03 | qfq | 3,624,898 | 394,136,375 | -2.73% |
| 2026-06-18 | 109.48 | 114.20 | 107.69 | 112.09 | 112.09 | qfq | 3,516,042 | 392,631,575 | 2.55% |
| 2026-06-17 | 110.50 | 112.00 | 109.11 | 109.30 | 109.30 | qfq | 2,385,022 | 262,449,111 | -2.65% |
| 2026-06-16 | 110.72 | 113.50 | 109.02 | 112.27 | 112.27 | qfq | 2,672,697 | 298,057,445 | 1.01% |
| 2026-06-15 | 108.80 | 111.68 | 108.27 | 111.15 | 111.15 | qfq | 2,338,404 | 257,368,063 | 2.90% |
| 2026-06-12 | 109.00 | 114.30 | 106.70 | 108.02 | 108.02 | qfq | 2,573,031 | 282,942,568 | 0.95% |
| 2026-06-11 | 110.73 | 111.08 | 105.11 | 107.00 | 107.00 | qfq | 2,680,103 | 288,045,305 | -4.02% |
| 2026-06-10 | 118.00 | 118.49 | 110.00 | 111.48 | 111.48 | qfq | 3,224,075 | 365,665,863 | -6.14% |
| 2026-06-09 | 119.99 | 120.00 | 114.40 | 118.77 | 118.77 | qfq | 4,347,913 | 508,838,397 | -4.06% |
| 2026-06-08 | 116.00 | 128.28 | 115.11 | 123.80 | 123.80 | qfq | 5,934,361 | 728,289,531 | 1.48% |
| 2026-06-05 | 109.00 | 126.00 | 104.51 | 122.00 | 122.00 | qfq | 5,989,472 | 689,169,968 | 11.35% |
| 2026-06-04 | 104.06 | 111.85 | 104.03 | 109.56 | 109.56 | qfq | 3,231,863 | 353,839,657 | 2.92% |
| 2026-06-03 | 104.65 | 110.87 | 104.26 | 106.45 | 106.45 | qfq | 3,429,243 | 372,012,872 | 0.12% |
| 2026-06-02 | 107.88 | 111.88 | 105.33 | 106.32 | 106.32 | qfq | 3,219,679 | 346,887,793 | 0.78% |
| 2026-06-01 | 111.49 | 111.90 | 104.36 | 105.50 | 105.50 | qfq | 2,798,281 | 301,855,832 | -4.89% |
| 2026-05-29 | 119.75 | 122.60 | 108.62 | 110.93 | 110.93 | qfq | 3,846,945 | 439,319,790 | -7.35% |
| 2026-05-28 | 123.59 | 123.90 | 117.30 | 119.73 | 119.73 | qfq | 3,666,245 | 439,288,901 | -3.39% |
| 2026-05-27 | 132.00 | 132.66 | 123.17 | 123.93 | 123.93 | qfq | 5,172,230 | 657,562,568 | -7.88% |
| 2026-05-26 | 142.00 | 151.89 | 132.88 | 134.53 | 134.53 | qfq | 6,019,837 | 859,537,767 | -4.89% |
| 2026-05-25 | 140.58 | 145.00 | 136.77 | 141.45 | 141.45 | qfq | 4,403,763 | 615,547,254 | -0.39% |
| 2026-05-22 | 137.67 | 144.32 | 134.40 | 142.00 | 142.00 | qfq | 5,527,235 | 774,672,264 | 2.39% |
| 2026-05-21 | 128.96 | 147.45 | 127.00 | 138.69 | 138.69 | qfq | 7,768,830 | 1,062,627,859 | 7.60% |
| 2026-05-20 | 131.00 | 131.50 | 127.77 | 128.90 | 128.90 | qfq | 3,894,063 | 502,607,509 | -3.59% |
| 2026-05-19 | 132.00 | 138.00 | 131.52 | 133.70 | 133.70 | qfq | 5,184,555 | 695,652,021 | 3.85% |
| 2026-05-18 | 125.51 | 132.96 | 125.44 | 128.74 | 128.74 | qfq | 5,257,079 | 680,682,534 | 0.58% |
| 2026-05-15 | 118.24 | 133.66 | 117.20 | 128.00 | 128.00 | qfq | 5,986,568 | 752,374,238 | 8.41% |
| 2026-05-14 | 123.27 | 126.00 | 118.01 | 118.07 | 117.77 | qfq | 3,315,334 | 405,697,766 | -3.14% |
| 2026-05-13 | 121.11 | 122.77 | 117.88 | 121.90 | 121.59 | qfq | 2,914,010 | 351,117,501 | -1.38% |
| 2026-05-12 | 122.90 | 128.75 | 122.03 | 123.60 | 123.29 | qfq | 4,440,885 | 554,718,478 | 2.28% |
| 2026-05-11 | 121.50 | 122.28 | 117.60 | 120.85 | 120.54 | qfq | 3,819,206 | 459,593,035 | -1.19% |
| 2026-05-08 | 117.20 | 126.88 | 116.18 | 122.31 | 122.00 | qfq | 5,516,321 | 674,356,532 | 4.72% |
| 2026-05-07 | 110.85 | 117.90 | 109.01 | 116.80 | 116.50 | qfq | 3,937,796 | 453,204,343 | 5.89% |
| 2026-05-06 | 107.75 | 111.70 | 107.75 | 110.30 | 110.02 | qfq | 2,267,986 | 250,267,728 | 2.68% |
| 2026-04-30 | 101.93 | 108.98 | 101.93 | 107.42 | 107.15 | qfq | 2,338,627 | 249,681,867 | 4.70% |
| 2026-04-29 | 100.90 | 103.75 | 100.23 | 102.60 | 102.34 | qfq | 1,602,301 | 164,480,400 | 1.18% |
| 2026-04-28 | 106.00 | 106.00 | 100.88 | 101.40 | 101.14 | qfq | 2,306,305 | 236,265,862 | -5.46% |
| 2026-04-27 | 104.20 | 108.83 | 103.89 | 107.26 | 106.99 | qfq | 2,034,640 | 217,736,858 | 2.37% |
| 2026-04-24 | 104.83 | 106.32 | 103.50 | 104.78 | 104.51 | qfq | 1,548,040 | 162,496,332 | -0.21% |
| 2026-04-23 | 109.55 | 109.55 | 103.32 | 105.00 | 104.73 | qfq | 2,316,699 | 244,295,869 | -4.15% |
| 2026-04-22 | 107.44 | 110.68 | 106.04 | 109.55 | 109.27 | qfq | 2,087,740 | 226,584,937 | 1.40% |
| 2026-04-21 | 107.53 | 110.50 | 105.12 | 108.04 | 107.77 | qfq | 1,874,425 | 201,078,395 | 0.14% |
| 2026-04-20 | 110.99 | 111.00 | 107.55 | 107.89 | 107.62 | qfq | 1,898,264 | 205,612,440 | -2.01% |
| 2026-04-17 | 108.00 | 110.98 | 106.14 | 110.10 | 109.82 | qfq | 2,104,264 | 228,852,723 | 1.01% |
| 2026-04-16 | 111.28 | 112.29 | 107.36 | 109.00 | 108.72 | qfq | 2,350,014 | 256,594,549 | 1.31% |
| 2026-04-15 | 110.67 | 112.80 | 107.17 | 107.59 | 107.32 | qfq | 2,274,300 | 249,883,282 | -1.56% |
| 2026-04-14 | 108.00 | 109.49 | 106.01 | 109.29 | 109.01 | qfq | 1,819,444 | 196,848,763 | 2.91% |
| 2026-04-13 | 106.51 | 108.50 | 104.77 | 106.20 | 105.93 | qfq | 1,611,100 | 171,723,524 | -0.57% |
| 2026-04-10 | 106.00 | 110.92 | 105.86 | 106.81 | 106.54 | qfq | 2,041,451 | 221,408,419 | 1.82% |
| 2026-04-09 | 106.54 | 106.79 | 104.10 | 104.90 | 104.63 | qfq | 1,760,318 | 185,305,895 | -3.30% |
| 2026-04-08 | 104.80 | 108.91 | 104.80 | 108.48 | 108.20 | qfq | 2,219,217 | 237,555,024 | 7.02% |
| 2026-04-07 | 102.05 | 103.19 | 100.60 | 101.36 | 101.10 | qfq | 1,009,607 | 102,904,905 | -1.16% |
| 2026-04-03 | 102.60 | 105.76 | 101.35 | 102.55 | 102.29 | qfq | 1,535,611 | 159,059,980 | 0.24% |
| 2026-04-02 | 105.85 | 106.31 | 101.68 | 102.30 | 102.04 | qfq | 1,512,606 | 156,738,932 | -4.36% |
| 2026-04-01 | 105.88 | 107.43 | 105.10 | 106.96 | 106.69 | qfq | 1,533,497 | 163,198,910 | 3.04% |
| 2026-03-31 | 105.51 | 107.79 | 103.39 | 103.80 | 103.54 | qfq | 1,349,457 | 142,535,227 | -1.61% |
| 2026-03-30 | 102.51 | 106.50 | 102.35 | 105.50 | 105.23 | qfq | 1,144,451 | 119,904,522 | 0.66% |
| 2026-03-27 | 100.05 | 105.79 | 100.05 | 104.81 | 104.54 | qfq | 1,186,437 | 123,524,002 | 1.51% |
| 2026-03-26 | 104.00 | 106.60 | 102.32 | 103.25 | 102.99 | qfq | 1,284,761 | 134,410,491 | -1.44% |
| 2026-03-25 | 101.68 | 105.60 | 101.60 | 104.76 | 104.49 | qfq | 1,477,948 | 154,165,617 | 3.07% |
| 2026-03-24 | 102.91 | 104.01 | 98.28 | 101.64 | 101.38 | qfq | 1,425,588 | 144,019,958 | 0.63% |
| 2026-03-23 | 104.69 | 109.03 | 100.01 | 101.00 | 100.74 | qfq | 2,054,850 | 214,079,170 | -4.55% |
| 2026-03-20 | 108.44 | 110.50 | 105.64 | 105.81 | 105.54 | qfq | 1,105,901 | 119,264,437 | -2.83% |
| 2026-03-19 | 110.18 | 111.50 | 108.28 | 108.89 | 108.61 | qfq | 1,045,475 | 114,586,172 | -3.63% |
| 2026-03-18 | 111.12 | 112.99 | 110.00 | 112.99 | 112.70 | qfq | 885,279 | 98,849,473 | 1.67% |
| 2026-03-17 | 115.49 | 115.49 | 111.04 | 111.13 | 110.85 | qfq | 730,990 | 82,701,095 | -2.86% |
| 2026-03-16 | 113.34 | 114.70 | 112.02 | 114.40 | 114.11 | qfq | 873,062 | 99,130,832 | 0.44% |
| 2026-03-13 | 114.46 | 116.46 | 113.41 | 113.90 | 113.61 | qfq | 911,713 | 104,746,793 | -1.54% |
| 2026-03-12 | 117.08 | 118.53 | 115.30 | 115.68 | 115.39 | qfq | 1,062,220 | 123,826,789 | -1.96% |
| 2026-03-11 | 118.20 | 120.74 | 117.75 | 117.99 | 117.69 | qfq | 1,399,475 | 166,364,882 | -1.02% |
| 2026-03-10 | 117.00 | 120.48 | 115.43 | 119.20 | 118.90 | qfq | 1,980,583 | 234,078,084 | 4.24% |
| 2026-03-09 | 112.22 | 115.13 | 109.31 | 114.35 | 114.06 | qfq | 1,421,652 | 159,559,644 | -1.31% |
| 2026-03-06 | 115.20 | 116.88 | 113.80 | 115.87 | 115.58 | qfq | 925,025 | 106,971,019 | 0.58% |
| 2026-03-05 | 117.00 | 117.68 | 113.41 | 115.20 | 114.91 | qfq | 1,399,686 | 161,501,695 | 0.44% |
| 2026-03-04 | 113.00 | 117.68 | 112.89 | 114.70 | 114.41 | qfq | 1,446,127 | 166,808,512 | -0.48% |
| 2026-03-03 | 120.90 | 124.87 | 115.00 | 115.25 | 114.96 | qfq | 2,045,092 | 242,886,538 | -5.15% |
| 2026-03-02 | 122.00 | 125.00 | 120.66 | 121.51 | 121.20 | qfq | 1,823,485 | 222,710,491 | -3.02% |
| 2026-02-27 | 123.79 | 126.30 | 122.68 | 125.30 | 124.98 | qfq | 1,252,799 | 156,597,682 | 0.49% |
| 2026-02-26 | 125.00 | 125.96 | 122.45 | 124.69 | 124.37 | qfq | 1,441,784 | 179,646,457 | 0.40% |
| 2026-02-25 | 122.10 | 124.88 | 120.02 | 124.19 | 123.87 | qfq | 2,261,819 | 277,217,891 | 1.66% |
| 2026-02-24 | 134.90 | 135.01 | 121.24 | 122.16 | 121.85 | qfq | 3,407,308 | 423,125,682 | -6.35% |
| 2026-02-13 | 129.60 | 131.86 | 128.50 | 130.45 | 130.12 | qfq | 1,851,815 | 241,825,887 | 0.11% |
| 2026-02-12 | 129.00 | 132.00 | 128.00 | 130.31 | 129.98 | qfq | 1,661,622 | 216,801,216 | 1.42% |
| 2026-02-11 | 129.70 | 129.90 | 127.65 | 128.48 | 128.15 | qfq | 1,608,385 | 206,763,302 | -1.12% |
| 2026-02-10 | 130.00 | 132.97 | 128.00 | 129.93 | 129.60 | qfq | 2,935,281 | 382,756,777 | -0.51% |
| 2026-02-09 | 131.93 | 131.99 | 128.39 | 130.60 | 130.27 | qfq | 2,388,767 | 310,526,020 | 0.62% |
| 2026-02-06 | 125.60 | 133.79 | 123.63 | 129.80 | 129.47 | qfq | 3,900,485 | 506,364,482 | 3.33% |
| 2026-02-05 | 128.10 | 129.10 | 125.21 | 125.62 | 125.30 | qfq | 1,559,715 | 197,348,315 | -3.37% |
| 2026-02-04 | 130.99 | 132.50 | 128.06 | 130.00 | 129.67 | qfq | 2,026,089 | 263,245,251 | -1.40% |
| 2026-02-03 | 127.56 | 132.45 | 125.98 | 131.85 | 131.51 | qfq | 2,871,110 | 374,962,660 | 5.04% |
| 2026-02-02 | 130.01 | 133.44 | 125.00 | 125.52 | 125.20 | qfq | 3,182,027 | 411,439,391 | -3.78% |
| 2026-01-30 | 132.30 | 134.55 | 126.16 | 130.45 | 130.12 | qfq | 3,313,987 | 432,785,722 | 0.35% |
| 2026-01-29 | 135.17 | 136.58 | 130.00 | 130.00 | 129.67 | qfq | 2,219,564 | 294,842,170 | -3.82% |
| 2026-01-28 | 138.54 | 139.71 | 133.40 | 135.17 | 134.83 | qfq | 2,158,874 | 292,703,396 | -2.76% |
| 2026-01-27 | 135.00 | 139.80 | 131.80 | 139.01 | 138.66 | qfq | 3,144,264 | 428,042,818 | 3.20% |
| 2026-01-26 | 147.33 | 150.38 | 134.68 | 134.70 | 134.36 | qfq | 4,468,623 | 620,108,623 | -8.61% |
| 2026-01-23 | 144.48 | 151.86 | 142.00 | 147.39 | 147.02 | qfq | 4,036,317 | 592,950,609 | 2.57% |
| 2026-01-22 | 142.88 | 147.50 | 140.60 | 143.70 | 143.33 | qfq | 2,987,414 | 429,787,022 | 0.46% |
| 2026-01-21 | 144.00 | 148.88 | 139.07 | 143.04 | 142.68 | qfq | 4,981,340 | 710,107,949 | -3.99% |
| 2026-01-20 | 156.20 | 160.00 | 147.46 | 148.99 | 148.61 | qfq | 3,810,575 | 581,950,875 | -6.87% |
| 2026-01-19 | 155.00 | 163.98 | 150.10 | 159.98 | 159.57 | qfq | 4,259,803 | 670,078,104 | 2.80% |
| 2026-01-16 | 145.30 | 161.88 | 144.00 | 155.62 | 155.22 | qfq | 5,034,673 | 770,110,272 | 7.12% |
| 2026-01-15 | 146.18 | 149.49 | 142.90 | 145.28 | 144.91 | qfq | 2,677,088 | 388,319,278 | -3.15% |
| 2026-01-14 | 156.07 | 166.44 | 145.00 | 150.00 | 149.62 | qfq | 5,458,474 | 845,186,721 | -7.69% |
| 2026-01-13 | 144.00 | 172.00 | 141.54 | 162.50 | 162.09 | qfq | 6,106,074 | 973,867,223 | 10.21% |
| 2026-01-12 | 144.94 | 158.00 | 137.80 | 147.45 | 147.08 | qfq | 5,572,037 | 819,691,258 | 0.22% |
| 2026-01-09 | 138.43 | 149.03 | 136.00 | 147.13 | 146.76 | qfq | 5,483,633 | 790,402,907 | 5.73% |
| 2026-01-08 | 138.08 | 143.30 | 137.08 | 139.15 | 138.80 | qfq | 3,233,076 | 451,345,860 | -0.61% |
| 2026-01-07 | 137.00 | 142.80 | 136.36 | 140.00 | 139.64 | qfq | 3,629,881 | 508,404,539 | -2.85% |
| 2026-01-06 | 149.00 | 149.48 | 140.03 | 144.10 | 143.73 | qfq | 4,921,698 | 706,046,802 | -1.97% |
| 2026-01-05 | 146.55 | 149.97 | 142.23 | 147.00 | 146.63 | qfq | 6,583,298 | 955,279,219 | -3.61% |
| 2025-12-31 | 149.93 | 163.88 | 145.99 | 152.50 | 152.11 | qfq | 8,393,970 | 1,276,997,493 | 4.46% |
| 2025-12-30 | 120.90 | 145.99 | 118.01 | 145.99 | 145.62 | qfq | 6,012,968 | 805,264,931 | 20.00% |
| 2025-12-29 | 101.38 | 121.66 | 101.01 | 121.66 | 121.35 | qfq | 5,206,558 | 585,829,564 | 20.00% |
| 2025-12-26 | 102.96 | 106.25 | 99.50 | 101.38 | 101.12 | qfq | 2,136,854 | 218,411,463 | -1.55% |
| 2025-12-25 | 98.00 | 104.80 | 96.18 | 102.98 | 102.72 | qfq | 2,701,622 | 273,291,024 | 6.55% |
| 2025-12-24 | 96.00 | 97.99 | 95.40 | 96.65 | 96.40 | qfq | 1,053,331 | 101,622,184 | 0.32% |
| 2025-12-23 | 100.00 | 100.01 | 95.80 | 96.34 | 96.10 | qfq | 1,572,230 | 153,385,893 | -3.66% |
| 2025-12-22 | 96.42 | 101.65 | 95.81 | 100.00 | 99.75 | qfq | 2,759,452 | 273,252,514 | 5.46% |
| 2025-12-19 | 97.37 | 97.98 | 94.68 | 94.82 | 94.58 | qfq | 1,318,470 | 126,973,234 | -0.33% |
| 2025-12-18 | 97.15 | 98.75 | 95.05 | 95.13 | 94.89 | qfq | 1,192,976 | 115,694,457 | -2.85% |
| 2025-12-17 | 95.72 | 98.98 | 95.72 | 97.92 | 97.67 | qfq | 1,306,614 | 127,025,279 | 1.04% |
| 2025-12-16 | 101.00 | 101.50 | 95.83 | 96.91 | 96.66 | qfq | 1,503,439 | 146,820,279 | -3.74% |
| 2025-12-15 | 101.86 | 104.33 | 100.38 | 100.68 | 100.42 | qfq | 1,265,862 | 128,753,433 | -2.77% |
| 2025-12-12 | 104.80 | 105.97 | 101.79 | 103.55 | 103.29 | qfq | 1,859,674 | 193,276,377 | -1.01% |
| 2025-12-11 | 107.48 | 108.50 | 103.99 | 104.61 | 104.34 | qfq | 1,841,209 | 193,806,721 | -3.59% |
| 2025-12-10 | 105.25 | 108.50 | 103.33 | 108.50 | 108.22 | qfq | 2,665,437 | 282,456,023 | 3.25% |
| 2025-12-09 | 105.11 | 106.84 | 104.25 | 105.08 | 104.81 | qfq | 2,171,040 | 228,798,406 | -3.40% |
| 2025-12-08 | 106.00 | 109.00 | 103.45 | 108.78 | 108.50 | qfq | 3,741,443 | 397,201,716 | 0.83% |
| 2025-12-05 | 97.75 | 114.44 | 96.11 | 107.88 | 107.61 | qfq | 5,932,193 | 630,063,428 | 12.19% |
| 2025-12-04 | 95.00 | 99.45 | 91.40 | 96.16 | 95.92 | qfq | 3,612,068 | 343,561,056 | 5.48% |
| 2025-12-03 | 94.02 | 95.11 | 90.66 | 91.16 | 90.93 | qfq | 1,265,238 | 116,675,575 | -3.22% |
| 2025-12-02 | 95.53 | 96.88 | 93.23 | 94.19 | 93.95 | qfq | 1,033,482 | 97,600,125 | -2.14% |
| 2025-12-01 | 98.50 | 98.58 | 95.39 | 96.25 | 96.01 | qfq | 1,939,232 | 187,687,007 | -2.59% |
| 2025-11-28 | 87.96 | 99.53 | 87.04 | 98.81 | 98.56 | qfq | 3,904,655 | 372,724,486 | 12.35% |
| 2025-11-27 | 87.13 | 90.00 | 87.12 | 87.95 | 87.73 | qfq | 876,250 | 77,357,630 | -0.06% |
| 2025-11-26 | 86.42 | 90.23 | 85.48 | 88.00 | 87.78 | qfq | 1,569,838 | 138,231,684 | 1.25% |
| 2025-11-25 | 84.51 | 89.40 | 84.51 | 86.91 | 86.69 | qfq | 1,680,227 | 146,165,036 | 2.95% |
| 2025-11-24 | 83.70 | 85.77 | 82.36 | 84.42 | 84.21 | qfq | 1,132,319 | 95,327,610 | 0.50% |
| 2025-11-21 | 81.98 | 86.64 | 81.98 | 84.00 | 83.79 | qfq | 1,926,981 | 162,976,520 | 0.31% |
| 2025-11-20 | 86.22 | 87.00 | 83.29 | 83.74 | 83.53 | qfq | 940,393 | 79,145,131 | -2.10% |
| 2025-11-19 | 87.18 | 87.95 | 85.00 | 85.54 | 85.32 | qfq | 902,861 | 77,822,504 | -1.85% |
| 2025-11-18 | 88.08 | 88.48 | 86.80 | 87.15 | 86.93 | qfq | 843,273 | 73,910,915 | -1.26% |
| 2025-11-17 | 87.70 | 88.89 | 86.65 | 88.26 | 88.04 | qfq | 1,106,112 | 97,262,952 | 0.64% |
| 2025-11-14 | 90.15 | 90.60 | 87.68 | 87.70 | 87.48 | qfq | 1,050,005 | 93,297,581 | -4.24% |
| 2025-11-13 | 92.80 | 93.80 | 90.70 | 91.58 | 91.35 | qfq | 1,533,713 | 141,027,079 | -1.70% |
| 2025-11-12 | 94.49 | 97.72 | 92.63 | 93.16 | 92.92 | qfq | 2,024,415 | 192,493,167 | -0.91% |
| 2025-11-11 | 92.22 | 96.29 | 91.88 | 94.02 | 93.78 | qfq | 1,957,172 | 183,700,201 | 2.10% |
| 2025-11-10 | 94.45 | 95.97 | 91.50 | 92.09 | 91.86 | qfq | 1,121,133 | 104,364,206 | -3.06% |
| 2025-11-07 | 98.97 | 98.97 | 94.53 | 95.00 | 94.76 | qfq | 1,584,511 | 151,952,521 | -4.74% |
| 2025-11-06 | 97.97 | 102.20 | 96.54 | 99.73 | 99.48 | qfq | 2,251,272 | 224,341,030 | 1.96% |
| 2025-11-05 | 94.00 | 99.68 | 93.66 | 97.81 | 97.56 | qfq | 2,389,187 | 232,798,471 | 1.90% |
| 2025-11-04 | 97.80 | 98.49 | 94.20 | 95.99 | 95.75 | qfq | 2,089,089 | 200,319,173 | -1.66% |
| 2025-11-03 | 104.00 | 104.98 | 95.89 | 97.61 | 97.36 | qfq | 3,683,932 | 363,950,172 | -5.16% |
| 2025-10-31 | 100.29 | 104.50 | 99.00 | 102.92 | 102.66 | qfq | 4,356,527 | 445,553,839 | 1.59% |
| 2025-10-30 | 91.93 | 104.55 | 91.93 | 101.31 | 101.05 | qfq | 6,732,402 | 665,494,788 | 14.10% |
| 2025-10-29 | 87.41 | 88.96 | 86.70 | 88.79 | 88.56 | qfq | 1,197,650 | 105,058,963 | 0.67% |
| 2025-10-28 | 86.25 | 88.40 | 85.10 | 88.20 | 87.98 | qfq | 1,622,440 | 141,112,001 | 2.70% |
| 2025-10-27 | 86.51 | 87.88 | 85.14 | 85.88 | 85.66 | qfq | 1,066,190 | 92,047,969 | 0.56% |
| 2025-10-24 | 84.00 | 85.94 | 83.33 | 85.40 | 85.18 | qfq | 977,815 | 83,058,538 | 2.52% |
| 2025-10-23 | 84.02 | 84.10 | 81.79 | 83.30 | 83.09 | qfq | 830,208 | 68,780,673 | -1.29% |
| 2025-10-22 | 84.28 | 86.38 | 83.68 | 84.39 | 84.18 | qfq | 1,129,755 | 95,821,866 | -0.57% |
| 2025-10-21 | 84.00 | 85.29 | 83.12 | 84.87 | 84.65 | qfq | 879,598 | 74,230,415 | 1.62% |
| 2025-10-20 | 82.84 | 85.39 | 82.36 | 83.52 | 83.31 | qfq | 1,103,608 | 92,643,040 | 1.89% |
| 2025-10-17 | 85.43 | 86.00 | 81.91 | 81.97 | 81.76 | qfq | 1,144,450 | 95,787,307 | -3.94% |
| 2025-10-16 | 86.54 | 87.41 | 85.00 | 85.33 | 85.11 | qfq | 1,015,382 | 87,307,977 | -2.54% |
| 2025-10-15 | 85.04 | 88.33 | 84.20 | 87.55 | 87.33 | qfq | 1,839,315 | 159,468,950 | 3.54% |
| 2025-10-14 | 89.86 | 90.48 | 84.00 | 84.56 | 84.35 | qfq | 1,787,807 | 155,446,201 | -5.52% |
| 2025-10-13 | 89.85 | 91.50 | 87.00 | 89.50 | 89.27 | qfq | 2,427,409 | 216,794,999 | -6.10% |
| 2025-10-10 | 99.51 | 100.64 | 95.01 | 95.31 | 95.07 | qfq | 2,086,530 | 203,068,936 | -5.35% |
| 2025-10-09 | 103.55 | 105.11 | 100.00 | 100.70 | 100.44 | qfq | 2,092,260 | 212,870,770 | -2.75% |
| 2025-09-30 | 102.76 | 105.38 | 101.44 | 103.55 | 103.29 | qfq | 1,959,893 | 201,953,243 | 0.73% |
| 2025-09-29 | 100.72 | 104.00 | 100.67 | 102.80 | 102.54 | qfq | 1,918,447 | 196,789,783 | 2.48% |
| 2025-09-26 | 104.99 | 105.68 | 100.11 | 100.31 | 100.06 | qfq | 2,040,664 | 209,234,856 | -4.38% |
| 2025-09-25 | 105.01 | 107.88 | 104.80 | 104.90 | 104.63 | qfq | 2,838,501 | 300,741,347 | -3.85% |
| 2025-09-24 | 95.00 | 110.77 | 93.85 | 109.10 | 108.82 | qfq | 4,820,288 | 498,345,182 | 14.07% |
| 2025-09-23 | 97.71 | 99.33 | 93.12 | 95.64 | 95.40 | qfq | 2,047,734 | 195,682,443 | -1.95% |
| 2025-09-22 | 95.48 | 99.96 | 94.77 | 97.54 | 97.29 | qfq | 2,148,177 | 210,318,970 | 2.32% |
| 2025-09-19 | 101.00 | 102.38 | 94.68 | 95.33 | 95.09 | qfq | 3,325,531 | 324,234,019 | -5.97% |
| 2025-09-18 | 104.04 | 107.00 | 99.27 | 101.38 | 101.12 | qfq | 4,571,982 | 475,629,578 | -3.04% |
| 2025-09-17 | 102.99 | 106.93 | 101.10 | 104.56 | 104.29 | qfq | 4,801,627 | 502,334,719 | 1.73% |
| 2025-09-16 | 91.27 | 105.00 | 90.83 | 102.78 | 102.52 | qfq | 5,744,156 | 566,213,051 | 12.72% |
| 2025-09-15 | 89.00 | 94.22 | 88.36 | 91.18 | 90.95 | qfq | 2,785,128 | 256,591,780 | 1.76% |
| 2025-09-12 | 90.69 | 92.49 | 89.41 | 89.60 | 89.37 | qfq | 1,931,619 | 175,347,599 | -1.29% |
| 2025-09-11 | 88.11 | 91.00 | 87.07 | 90.77 | 90.54 | qfq | 1,951,363 | 174,921,108 | 1.99% |
| 2025-09-10 | 91.57 | 92.50 | 88.60 | 89.00 | 88.77 | qfq | 1,684,310 | 152,063,086 | -3.37% |
| 2025-09-09 | 89.30 | 92.88 | 87.51 | 92.10 | 91.87 | qfq | 3,103,983 | 281,948,415 | 2.27% |
| 2025-09-08 | 86.95 | 91.79 | 86.20 | 90.06 | 89.83 | qfq | 2,507,282 | 225,822,803 | 4.59% |
| 2025-09-05 | 83.65 | 86.30 | 83.30 | 86.11 | 85.89 | qfq | 1,350,846 | 115,211,698 | 2.81% |
| 2025-09-04 | 89.21 | 90.00 | 82.10 | 83.76 | 83.55 | qfq | 2,334,527 | 200,768,847 | -6.10% |
| 2025-09-03 | 93.61 | 94.49 | 88.68 | 89.20 | 88.97 | qfq | 2,122,726 | 193,028,882 | -4.85% |
| 2025-09-02 | 92.72 | 96.18 | 86.11 | 93.75 | 93.51 | qfq | 4,062,894 | 370,874,484 | 3.82% |
| 2025-09-01 | 88.90 | 92.29 | 88.00 | 90.30 | 90.07 | qfq | 2,024,736 | 181,850,098 | 1.22% |
| 2025-08-29 | 89.81 | 91.61 | 87.80 | 89.21 | 88.98 | qfq | 2,017,162 | 180,780,042 | -0.67% |
| 2025-08-28 | 91.05 | 91.13 | 86.01 | 89.81 | 89.58 | qfq | 2,843,175 | 250,980,448 | -1.33% |
| 2025-08-27 | 94.00 | 96.35 | 90.99 | 91.02 | 90.79 | qfq | 2,598,466 | 244,515,026 | -3.05% |
| 2025-08-26 | 97.38 | 97.40 | 93.20 | 93.88 | 93.64 | qfq | 2,310,095 | 217,541,627 | -3.88% |
| 2025-08-25 | 95.88 | 99.98 | 95.87 | 97.67 | 97.42 | qfq | 2,678,308 | 261,965,376 | 2.96% |
| 2025-08-22 | 93.00 | 95.88 | 91.84 | 94.86 | 94.62 | qfq | 2,484,973 | 234,543,261 | 2.11% |
| 2025-08-21 | 94.52 | 96.89 | 92.33 | 92.90 | 92.66 | qfq | 1,965,181 | 185,212,599 | -2.69% |
| 2025-08-20 | 97.49 | 97.49 | 92.80 | 95.47 | 95.23 | qfq | 2,135,159 | 202,119,729 | -2.17% |
| 2025-08-19 | 95.60 | 99.83 | 93.12 | 97.59 | 97.34 | qfq | 2,777,862 | 269,378,130 | 2.47% |
| 2025-08-18 | 93.70 | 96.67 | 93.70 | 95.24 | 95.00 | qfq | 1,916,847 | 183,267,711 | 1.81% |
| 2025-08-15 | 92.80 | 94.11 | 91.52 | 93.55 | 93.31 | qfq | 1,937,553 | 179,639,991 | 0.59% |
| 2025-08-14 | 95.84 | 96.40 | 91.67 | 93.00 | 92.76 | qfq | 1,258,217 | 118,087,762 | -2.22% |
| 2025-08-13 | 93.94 | 95.80 | 93.24 | 95.11 | 94.87 | qfq | 1,084,528 | 102,720,537 | 1.28% |
| 2025-08-12 | 93.40 | 94.71 | 92.12 | 93.91 | 93.67 | qfq | 962,644 | 89,820,210 | 0.16% |
| 2025-08-11 | 94.00 | 95.28 | 93.05 | 93.76 | 93.52 | qfq | 1,611,414 | 151,275,170 | -0.57% |
| 2025-08-08 | 97.44 | 97.44 | 94.00 | 94.30 | 94.06 | qfq | 1,185,081 | 112,687,681 | -3.75% |
| 2025-08-07 | 100.50 | 100.50 | 97.12 | 97.97 | 97.72 | qfq | 1,366,474 | 134,206,534 | -2.52% |
| 2025-08-06 | 97.51 | 101.95 | 95.61 | 100.50 | 100.24 | qfq | 2,350,110 | 232,921,715 | 4.18% |
| 2025-08-05 | 98.00 | 98.85 | 95.58 | 96.47 | 96.22 | qfq | 1,493,282 | 144,614,012 | -2.41% |
| 2025-08-04 | 92.72 | 99.31 | 92.48 | 98.85 | 98.60 | qfq | 1,499,370 | 144,533,849 | 5.61% |
| 2025-08-01 | 94.78 | 96.06 | 92.66 | 93.60 | 93.36 | qfq | 1,162,310 | 108,949,056 | -1.68% |
| 2025-07-31 | 93.76 | 98.60 | 93.76 | 95.20 | 94.96 | qfq | 1,245,870 | 119,943,832 | 1.06% |
| 2025-07-30 | 97.21 | 97.21 | 93.55 | 94.20 | 93.96 | qfq | 1,209,678 | 114,813,898 | -2.69% |
| 2025-07-29 | 97.00 | 98.61 | 96.10 | 96.80 | 96.55 | qfq | 1,171,507 | 113,881,127 | -0.41% |
| 2025-07-28 | 100.00 | 101.13 | 96.55 | 97.20 | 96.95 | qfq | 1,284,227 | 125,365,222 | -2.22% |
| 2025-07-25 | 96.80 | 99.99 | 95.83 | 99.41 | 99.16 | qfq | 1,411,654 | 138,904,078 | 2.70% |
| 2025-07-24 | 95.55 | 98.31 | 95.32 | 96.80 | 96.55 | qfq | 747,807 | 72,497,496 | 0.96% |
| 2025-07-23 | 96.88 | 97.77 | 95.10 | 95.88 | 95.64 | qfq | 1,136,249 | 109,510,479 | -2.46% |
| 2025-07-22 | 98.85 | 102.51 | 96.56 | 98.30 | 98.05 | qfq | 1,823,254 | 179,537,942 | -1.88% |
| 2025-07-21 | 98.80 | 103.80 | 96.88 | 100.18 | 99.93 | qfq | 2,035,523 | 204,058,343 | 3.76% |
| 2025-07-18 | 96.11 | 97.39 | 94.80 | 96.55 | 96.30 | qfq | 1,443,796 | 138,708,117 | 0.51% |
| 2025-07-17 | 97.12 | 98.49 | 94.97 | 96.06 | 95.82 | qfq | 1,955,109 | 188,029,164 | -0.57% |
| 2025-07-16 | 93.35 | 99.60 | 91.00 | 96.61 | 96.36 | qfq | 2,985,789 | 287,258,974 | 5.21% |
| 2025-07-15 | 93.00 | 95.02 | 91.07 | 91.83 | 91.60 | qfq | 2,469,811 | 229,339,261 | -1.80% |
| 2025-07-14 | 85.74 | 94.48 | 83.77 | 93.51 | 93.27 | qfq | 3,979,760 | 357,405,044 | 11.52% |
| 2025-07-11 | 81.41 | 85.80 | 81.41 | 83.85 | 83.64 | qfq | 1,449,796 | 121,347,795 | 2.11% |
| 2025-07-10 | 82.26 | 82.96 | 81.00 | 82.12 | 81.91 | qfq | 1,015,623 | 83,019,341 | -1.06% |
| 2025-07-09 | 84.89 | 89.22 | 83.00 | 83.00 | 82.79 | qfq | 2,390,342 | 205,367,675 | 1.29% |
| 2025-07-08 | 80.60 | 82.97 | 79.72 | 81.94 | 81.73 | qfq | 1,055,443 | 86,127,136 | 2.54% |
| 2025-07-07 | 82.41 | 82.55 | 79.54 | 79.91 | 79.71 | qfq | 1,219,983 | 98,136,674 | -3.03% |
| 2025-07-04 | 85.81 | 86.66 | 82.31 | 82.41 | 82.20 | qfq | 1,592,485 | 131,977,531 | -3.96% |
| 2025-07-03 | 84.16 | 91.98 | 83.10 | 85.81 | 85.59 | qfq | 2,539,428 | 224,147,346 | 0.89% |
| 2025-07-02 | 84.35 | 85.97 | 81.54 | 85.05 | 84.83 | qfq | 1,180,533 | 97,851,786 | 0.41% |
| 2025-07-01 | 85.61 | 87.16 | 84.69 | 84.70 | 84.48 | qfq | 892,504 | 76,587,621 | -1.17% |
| 2025-06-30 | 85.04 | 86.86 | 84.52 | 85.70 | 85.48 | qfq | 723,461 | 61,990,439 | 1.10% |
| 2025-06-27 | 86.00 | 86.02 | 84.20 | 84.77 | 84.55 | qfq | 791,940 | 67,306,289 | -0.88% |
| 2025-06-26 | 86.39 | 88.77 | 85.30 | 85.52 | 85.30 | qfq | 1,285,325 | 111,624,886 | -1.37% |
| 2025-06-25 | 84.90 | 88.00 | 84.80 | 86.71 | 86.49 | qfq | 1,794,602 | 154,971,341 | 2.22% |
| 2025-06-24 | 81.03 | 86.60 | 79.99 | 84.83 | 84.61 | qfq | 1,992,232 | 167,928,615 | 6.02% |
| 2025-06-23 | 78.54 | 80.70 | 78.01 | 80.01 | 79.81 | qfq | 691,420 | 55,193,116 | 0.50% |
| 2025-06-20 | 83.36 | 83.37 | 79.00 | 79.61 | 79.41 | qfq | 1,150,182 | 92,354,141 | -3.91% |
| 2025-06-19 | 81.50 | 85.10 | 81.25 | 82.85 | 82.64 | qfq | 1,842,340 | 153,886,596 | 1.31% |
| 2025-06-18 | 79.92 | 82.34 | 79.30 | 81.78 | 81.57 | qfq | 1,023,991 | 82,781,751 | 1.65% |
| 2025-06-17 | 82.16 | 83.17 | 80.11 | 80.45 | 80.25 | qfq | 1,195,374 | 97,037,372 | -2.86% |
| 2025-06-16 | 85.50 | 86.00 | 82.18 | 82.82 | 82.61 | qfq | 1,909,572 | 158,860,873 | -3.70% |
| 2025-06-13 | 86.23 | 87.16 | 85.38 | 86.00 | 85.78 | qfq | 775,982 | 66,881,307 | -1.04% |
| 2025-06-12 | 85.56 | 87.66 | 85.11 | 86.90 | 86.68 | qfq | 780,419 | 67,705,318 | 1.16% |
| 2025-06-11 | 85.01 | 87.49 | 84.61 | 85.90 | 85.68 | qfq | 879,411 | 75,901,729 | 0.86% |
| 2025-06-10 | 88.44 | 89.18 | 82.73 | 85.17 | 84.95 | qfq | 1,714,958 | 145,796,570 | -3.54% |
| 2025-06-09 | 88.99 | 90.60 | 87.60 | 88.30 | 88.08 | qfq | 1,117,331 | 99,626,976 | -1.21% |
| 2025-06-06 | 89.86 | 90.44 | 87.29 | 89.38 | 89.15 | qfq | 1,581,550 | 140,554,681 | -1.35% |
| 2025-06-05 | 83.05 | 92.00 | 82.28 | 90.60 | 90.37 | qfq | 2,653,894 | 233,224,885 | 8.44% |
| 2025-06-04 | 83.42 | 85.17 | 82.78 | 83.55 | 83.34 | qfq | 888,627 | 74,508,025 | 0.38% |
| 2025-06-03 | 81.92 | 84.50 | 81.64 | 83.23 | 83.02 | qfq | 925,740 | 77,130,058 | 0.00% |
| 2025-05-30 | 87.39 | 87.44 | 82.58 | 83.23 | 83.02 | qfq | 1,049,784 | 88,232,648 | -4.09% |
| 2025-05-29 | 85.30 | 86.96 | 84.94 | 86.78 | 86.26 | qfq | 1,214,231 | 104,374,141 | 1.74% |
| 2025-05-28 | 86.00 | 87.49 | 84.80 | 85.30 | 84.79 | qfq | 1,058,518 | 91,135,008 | -0.81% |
| 2025-05-27 | 88.58 | 89.00 | 85.79 | 86.00 | 85.48 | qfq | 1,088,617 | 94,486,655 | -2.62% |
| 2025-05-26 | 90.23 | 90.23 | 86.31 | 88.31 | 87.78 | qfq | 1,498,998 | 131,306,931 | -1.15% |
| 2025-05-23 | 89.91 | 92.90 | 89.15 | 89.34 | 88.80 | qfq | 1,422,551 | 129,343,470 | -0.53% |
| 2025-05-22 | 92.90 | 93.80 | 89.73 | 89.82 | 89.28 | qfq | 1,190,497 | 108,476,649 | -2.63% |
| 2025-05-21 | 92.54 | 93.90 | 90.80 | 92.25 | 91.70 | qfq | 878,230 | 80,956,088 | -0.59% |
| 2025-05-20 | 93.00 | 94.41 | 91.46 | 92.80 | 92.24 | qfq | 858,336 | 79,819,201 | 0.00% |
| 2025-05-19 | 93.77 | 94.50 | 89.56 | 92.80 | 92.24 | qfq | 1,675,653 | 153,917,138 | -0.94% |
| 2025-05-16 | 95.71 | 98.95 | 93.38 | 93.68 | 93.12 | qfq | 1,675,014 | 160,657,193 | -3.09% |
| 2025-05-15 | 96.92 | 98.50 | 93.95 | 96.67 | 96.09 | qfq | 1,395,997 | 134,566,180 | -0.29% |
| 2025-05-14 | 101.38 | 103.39 | 96.00 | 96.95 | 96.37 | qfq | 1,486,324 | 146,616,718 | -2.68% |
| 2025-05-13 | 103.90 | 104.49 | 99.50 | 99.62 | 99.02 | qfq | 1,168,409 | 118,611,849 | -3.14% |
| 2025-05-12 | 100.87 | 103.69 | 99.95 | 102.85 | 102.23 | qfq | 1,598,474 | 162,432,778 | 3.20% |
| 2025-05-09 | 102.98 | 102.98 | 98.70 | 99.66 | 99.06 | qfq | 1,314,039 | 131,102,883 | -3.23% |
| 2025-05-08 | 103.42 | 105.50 | 101.08 | 102.99 | 102.37 | qfq | 1,342,657 | 138,194,721 | -0.88% |
| 2025-05-07 | 108.82 | 111.00 | 101.79 | 103.90 | 103.28 | qfq | 2,245,779 | 238,195,146 | -1.81% |
| 2025-05-06 | 105.80 | 107.88 | 103.35 | 105.82 | 105.19 | qfq | 1,635,705 | 172,996,801 | 1.41% |
| 2025-04-30 | 100.49 | 106.39 | 99.50 | 104.35 | 103.73 | qfq | 1,819,473 | 188,697,286 | 4.87% |
| 2025-04-29 | 98.80 | 101.18 | 97.50 | 99.50 | 98.90 | qfq | 1,204,458 | 119,847,194 | 0.22% |
| 2025-04-28 | 102.00 | 102.00 | 98.61 | 99.28 | 98.69 | qfq | 1,179,042 | 117,759,140 | -2.16% |
| 2025-04-25 | 105.61 | 106.20 | 101.32 | 101.47 | 100.86 | qfq | 1,456,888 | 149,762,453 | -2.76% |
| 2025-04-24 | 109.58 | 109.88 | 103.51 | 104.35 | 103.73 | qfq | 1,588,454 | 169,079,444 | -3.96% |
| 2025-04-23 | 98.79 | 109.40 | 98.71 | 108.65 | 108.00 | qfq | 2,833,759 | 295,728,279 | 11.12% |
| 2025-04-22 | 98.49 | 101.52 | 97.20 | 97.78 | 97.19 | qfq | 1,179,951 | 116,611,348 | -1.34% |
| 2025-04-21 | 97.60 | 101.50 | 95.00 | 99.11 | 98.52 | qfq | 1,698,894 | 167,763,507 | 1.23% |
| 2025-04-18 | 99.74 | 101.69 | 97.01 | 97.91 | 97.32 | qfq | 1,205,028 | 119,167,099 | -1.10% |
| 2025-04-17 | 102.27 | 103.51 | 98.67 | 99.00 | 98.41 | qfq | 1,736,092 | 175,079,082 | -3.20% |
| 2025-04-16 | 103.50 | 105.40 | 101.58 | 102.27 | 101.66 | qfq | 1,639,266 | 169,312,299 | -2.49% |
| 2025-04-15 | 98.80 | 108.00 | 97.55 | 104.88 | 104.25 | qfq | 2,521,856 | 259,423,400 | 6.40% |
| 2025-04-14 | 93.71 | 100.22 | 92.63 | 98.57 | 97.98 | qfq | 2,441,954 | 237,207,562 | 7.36% |
| 2025-04-11 | 82.13 | 94.38 | 81.89 | 91.81 | 91.26 | qfq | 3,073,897 | 275,586,918 | 9.56% |
| 2025-04-10 | 78.99 | 86.98 | 78.00 | 83.80 | 83.30 | qfq | 3,048,767 | 254,722,221 | 12.18% |
| 2025-04-09 | 70.86 | 75.20 | 64.00 | 74.70 | 74.25 | qfq | 2,975,278 | 211,157,314 | 3.55% |
| 2025-04-08 | 77.25 | 78.05 | 69.30 | 72.14 | 71.71 | qfq | 3,558,607 | 259,148,279 | -5.65% |
| 2025-04-07 | 86.34 | 90.20 | 76.46 | 76.46 | 76.00 | qfq | 2,084,673 | 170,099,042 | -20.00% |
| 2025-04-03 | 95.00 | 99.18 | 95.00 | 95.58 | 95.01 | qfq | 1,667,016 | 161,780,475 | -0.03% |
| 2025-04-02 | 91.51 | 96.85 | 91.31 | 95.61 | 95.04 | qfq | 1,706,057 | 161,684,498 | 4.55% |
| 2025-04-01 | 94.79 | 94.79 | 90.97 | 91.45 | 90.90 | qfq | 1,058,119 | 98,085,012 | -1.78% |
| 2025-03-31 | 90.50 | 93.44 | 89.10 | 93.11 | 92.55 | qfq | 1,666,506 | 151,879,489 | 0.16% |
| 2025-03-28 | 95.00 | 96.69 | 92.81 | 92.96 | 92.40 | qfq | 1,138,700 | 107,026,180 | -2.48% |
| 2025-03-27 | 96.89 | 98.58 | 94.00 | 95.32 | 94.75 | qfq | 940,368 | 90,436,979 | -1.33% |
| 2025-03-26 | 95.00 | 99.24 | 94.94 | 96.60 | 96.02 | qfq | 1,255,662 | 122,581,901 | 0.29% |
| 2025-03-25 | 97.05 | 99.66 | 95.84 | 96.32 | 95.74 | qfq | 2,188,391 | 213,985,639 | 0.33% |
| 2025-03-24 | 98.00 | 98.77 | 92.52 | 96.00 | 95.43 | qfq | 2,272,884 | 215,907,677 | -2.24% |
| 2025-03-21 | 105.59 | 105.59 | 98.20 | 98.20 | 97.61 | qfq | 2,366,248 | 238,896,639 | -7.10% |
| 2025-03-20 | 108.00 | 112.19 | 104.50 | 105.70 | 105.07 | qfq | 1,945,598 | 208,876,558 | -4.37% |
| 2025-03-19 | 110.05 | 114.50 | 106.52 | 110.53 | 109.87 | qfq | 2,016,066 | 223,875,221 | 0.53% |
| 2025-03-18 | 112.60 | 113.98 | 109.00 | 109.95 | 109.29 | qfq | 1,713,656 | 189,801,213 | -2.77% |
| 2025-03-17 | 113.90 | 114.86 | 109.01 | 113.08 | 112.40 | qfq | 2,104,836 | 236,509,254 | -2.07% |
| 2025-03-14 | 108.00 | 117.33 | 105.00 | 115.47 | 114.78 | qfq | 3,387,329 | 378,777,625 | 5.27% |
| 2025-03-13 | 113.00 | 116.00 | 104.44 | 109.69 | 109.03 | qfq | 3,873,368 | 423,629,657 | -3.26% |
| 2025-03-12 | 107.00 | 121.90 | 104.50 | 113.39 | 112.71 | qfq | 4,610,762 | 527,581,849 | 5.87% |
| 2025-03-11 | 102.00 | 111.01 | 100.93 | 107.10 | 106.46 | qfq | 4,505,187 | 476,482,809 | 1.90% |
| 2025-03-10 | 106.08 | 112.00 | 101.81 | 105.10 | 104.47 | qfq | 5,375,834 | 570,823,902 | 7.68% |
| 2025-03-07 | 95.00 | 98.20 | 94.20 | 97.60 | 97.02 | qfq | 3,081,425 | 297,518,982 | 1.44% |
| 2025-03-06 | 98.51 | 99.50 | 95.49 | 96.21 | 95.63 | qfq | 2,763,547 | 267,618,927 | -1.89% |
| 2025-03-05 | 99.00 | 101.48 | 95.80 | 98.06 | 97.47 | qfq | 2,593,624 | 254,510,842 | -1.03% |
| 2025-03-04 | 92.01 | 102.00 | 91.01 | 99.08 | 98.49 | qfq | 2,816,450 | 277,016,159 | 5.40% |
| 2025-03-03 | 92.05 | 98.34 | 87.23 | 94.00 | 93.44 | qfq | 2,779,057 | 258,337,389 | 1.30% |
| 2025-02-28 | 102.91 | 104.96 | 92.50 | 92.79 | 92.23 | qfq | 4,417,701 | 426,654,476 | -12.36% |
| 2025-02-27 | 95.84 | 105.88 | 95.60 | 105.88 | 105.25 | qfq | 3,903,325 | 391,475,260 | 9.32% |
| 2025-02-26 | 94.00 | 103.86 | 93.16 | 96.85 | 96.27 | qfq | 4,253,511 | 419,331,256 | 2.49% |
| 2025-02-25 | 90.00 | 98.80 | 90.00 | 94.50 | 93.93 | qfq | 3,241,967 | 303,806,794 | 1.74% |
| 2025-02-24 | 90.48 | 99.99 | 84.55 | 92.88 | 92.32 | qfq | 4,110,983 | 379,878,608 | 3.78% |
| 2025-02-21 | 89.50 | 92.00 | 85.87 | 89.50 | 88.96 | qfq | 3,548,935 | 312,246,440 | 0.77% |
| 2025-02-20 | 86.10 | 91.83 | 84.88 | 88.82 | 88.29 | qfq | 3,935,711 | 345,769,665 | 1.46% |
| 2025-02-19 | 80.58 | 88.15 | 80.36 | 87.54 | 87.02 | qfq | 4,275,777 | 366,638,704 | 8.75% |
| 2025-02-18 | 81.63 | 84.30 | 80.00 | 80.50 | 80.02 | qfq | 2,637,879 | 216,726,929 | -2.78% |
| 2025-02-17 | 80.00 | 83.00 | 78.21 | 82.80 | 82.30 | qfq | 2,635,424 | 214,936,215 | 5.08% |
| 2025-02-14 | 80.80 | 82.06 | 78.00 | 78.80 | 78.33 | qfq | 2,585,128 | 206,338,689 | -3.64% |
| 2025-02-13 | 84.30 | 86.78 | 81.00 | 81.78 | 81.29 | qfq | 2,895,081 | 241,392,657 | -5.07% |
| 2025-02-12 | 80.00 | 87.58 | 79.73 | 86.15 | 85.63 | qfq | 3,658,363 | 306,102,698 | 3.77% |
| 2025-02-11 | 83.36 | 90.30 | 82.20 | 83.02 | 82.52 | qfq | 3,969,729 | 340,607,280 | -1.40% |
| 2025-02-10 | 77.50 | 85.00 | 76.01 | 84.20 | 83.70 | qfq | 4,448,985 | 357,595,898 | 6.03% |
| 2025-02-07 | 82.04 | 82.53 | 76.49 | 79.41 | 78.93 | qfq | 4,717,657 | 376,254,052 | -3.21% |
| 2025-02-06 | 75.55 | 84.87 | 75.05 | 82.04 | 81.55 | qfq | 4,432,531 | 359,040,187 | 6.49% |
| 2025-02-05 | 77.02 | 80.50 | 75.87 | 77.04 | 76.58 | qfq | 4,086,885 | 317,377,577 | 1.62% |
| 2025-01-27 | 79.16 | 79.50 | 75.10 | 75.81 | 75.36 | qfq | 3,457,079 | 264,593,566 | -4.93% |
| 2025-01-24 | 79.50 | 81.30 | 76.63 | 79.74 | 79.26 | qfq | 5,198,454 | 409,965,803 | -1.07% |
| 2025-01-23 | 72.00 | 85.21 | 72.00 | 80.60 | 80.12 | qfq | 7,535,508 | 612,585,277 | 13.51% |
| 2025-01-22 | 67.96 | 73.89 | 67.18 | 71.01 | 70.58 | qfq | 4,819,279 | 341,817,073 | 3.97% |
| 2025-01-21 | 67.00 | 68.74 | 66.44 | 68.30 | 67.89 | qfq | 3,082,163 | 208,642,326 | 2.46% |
| 2025-01-20 | 68.00 | 69.39 | 66.08 | 66.66 | 66.26 | qfq | 2,779,430 | 187,367,794 | -1.24% |
| 2025-01-17 | 64.58 | 71.30 | 64.50 | 67.50 | 67.10 | qfq | 4,528,338 | 311,474,138 | 3.88% |
| 2025-01-16 | 65.02 | 68.88 | 63.20 | 64.98 | 64.59 | qfq | 4,424,354 | 291,146,978 | -1.81% |
| 2025-01-15 | 64.71 | 66.66 | 63.58 | 66.18 | 65.78 | qfq | 4,053,257 | 263,144,240 | -1.31% |
| 2025-01-14 | 60.24 | 67.78 | 59.98 | 67.06 | 66.66 | qfq | 4,951,811 | 321,162,656 | 10.22% |
| 2025-01-13 | 60.00 | 63.40 | 59.07 | 60.84 | 60.48 | qfq | 3,620,992 | 221,649,356 | -1.39% |
| 2025-01-10 | 58.98 | 64.99 | 58.98 | 61.70 | 61.33 | qfq | 4,617,326 | 288,584,163 | 2.83% |
| 2025-01-09 | 55.22 | 61.17 | 55.07 | 60.00 | 59.64 | qfq | 4,331,015 | 254,439,075 | 6.99% |
| 2025-01-08 | 53.15 | 57.57 | 52.41 | 56.08 | 55.74 | qfq | 3,027,008 | 165,996,298 | 4.47% |
| 2025-01-07 | 51.87 | 53.81 | 51.87 | 53.68 | 53.36 | qfq | 1,877,882 | 99,333,833 | 3.41% |
| 2025-01-06 | 53.91 | 53.91 | 51.00 | 51.91 | 51.60 | qfq | 1,924,008 | 100,607,910 | -3.35% |
| 2025-01-03 | 57.81 | 58.75 | 53.03 | 53.71 | 53.39 | qfq | 2,916,428 | 160,135,140 | -7.08% |
| 2025-01-02 | 57.51 | 60.50 | 56.16 | 57.80 | 57.45 | qfq | 3,007,515 | 175,232,361 | 0.77% |
| 2024-12-31 | 59.92 | 60.11 | 56.71 | 57.36 | 57.02 | qfq | 2,775,947 | 160,859,178 | -4.02% |
| 2024-12-30 | 61.91 | 62.23 | 59.20 | 59.76 | 59.40 | qfq | 2,885,498 | 174,130,206 | -4.92% |
| 2024-12-27 | 65.05 | 66.45 | 62.50 | 62.85 | 62.47 | qfq | 3,164,906 | 204,546,724 | -4.34% |
| 2024-12-26 | 62.00 | 67.65 | 61.80 | 65.70 | 65.31 | qfq | 4,151,833 | 271,833,286 | 4.37% |
| 2024-12-25 | 61.90 | 64.37 | 60.10 | 62.95 | 62.57 | qfq | 4,108,944 | 257,197,935 | 0.08% |
| 2024-12-24 | 62.88 | 64.79 | 60.50 | 62.90 | 62.52 | qfq | 5,736,935 | 360,470,211 | 2.86% |
| 2024-12-23 | 65.20 | 67.80 | 61.01 | 61.15 | 60.78 | qfq | 6,818,631 | 436,111,715 | -7.88% |
| 2024-12-20 | 57.69 | 69.23 | 57.27 | 66.38 | 65.98 | qfq | 9,180,882 | 599,578,349 | 15.06% |
| 2024-12-19 | 58.62 | 61.99 | 57.35 | 57.69 | 57.34 | qfq | 4,125,451 | 245,010,308 | -2.52% |
| 2024-12-18 | 56.99 | 60.60 | 55.22 | 59.18 | 58.83 | qfq | 4,107,191 | 236,379,260 | 3.88% |
| 2024-12-17 | 61.30 | 61.65 | 56.66 | 56.97 | 56.63 | qfq | 4,146,445 | 241,991,206 | -7.88% |
| 2024-12-16 | 56.95 | 66.00 | 56.50 | 61.84 | 61.47 | qfq | 7,718,084 | 472,919,939 | 9.72% |
| 2024-12-13 | 58.01 | 59.58 | 56.00 | 56.36 | 56.02 | qfq | 4,344,390 | 250,305,267 | -4.04% |
| 2024-12-12 | 61.75 | 62.75 | 58.58 | 58.73 | 58.38 | qfq | 5,021,709 | 300,336,258 | -7.29% |
| 2024-12-11 | 62.24 | 64.50 | 61.10 | 63.35 | 62.97 | qfq | 4,571,801 | 286,091,478 | -2.31% |
| 2024-12-10 | 60.85 | 67.59 | 58.87 | 64.85 | 64.46 | qfq | 6,297,780 | 398,252,324 | 8.99% |
| 2024-12-09 | 57.00 | 62.50 | 56.67 | 59.50 | 59.14 | qfq | 5,084,807 | 304,312,061 | 2.87% |
| 2024-12-06 | 58.60 | 61.50 | 55.93 | 57.84 | 57.49 | qfq | 4,799,811 | 277,574,636 | -2.77% |
| 2024-12-05 | 56.50 | 63.98 | 56.27 | 59.49 | 59.13 | qfq | 5,546,586 | 327,985,689 | 4.92% |
| 2024-12-04 | 54.17 | 59.78 | 53.76 | 56.70 | 56.36 | qfq | 5,542,856 | 315,633,822 | 3.00% |
| 2024-12-03 | 55.58 | 57.00 | 54.50 | 55.05 | 54.72 | qfq | 4,074,595 | 226,497,727 | -1.52% |
| 2024-12-02 | 50.90 | 57.40 | 50.30 | 55.90 | 55.57 | qfq | 6,412,289 | 347,356,902 | 10.67% |
| 2024-11-29 | 46.17 | 52.23 | 46.13 | 50.51 | 50.21 | qfq | 4,039,614 | 197,382,783 | 9.40% |
| 2024-11-28 | 47.19 | 47.75 | 46.00 | 46.17 | 45.89 | qfq | 1,569,935 | 73,448,068 | -2.22% |
| 2024-11-27 | 45.22 | 47.26 | 44.30 | 47.22 | 46.94 | qfq | 2,087,177 | 95,039,498 | 2.88% |
| 2024-11-26 | 47.84 | 47.95 | 45.85 | 45.90 | 45.63 | qfq | 2,310,008 | 107,605,896 | -5.38% |
| 2024-11-25 | 48.00 | 48.85 | 46.48 | 48.51 | 48.22 | qfq | 2,564,133 | 121,911,278 | 0.25% |
| 2024-11-22 | 50.36 | 52.47 | 48.20 | 48.39 | 48.10 | qfq | 2,739,051 | 138,678,903 | -3.91% |
| 2024-11-21 | 51.61 | 52.21 | 49.57 | 50.36 | 50.06 | qfq | 2,438,415 | 124,035,984 | -2.99% |
| 2024-11-20 | 50.00 | 53.19 | 49.80 | 51.91 | 51.60 | qfq | 3,409,876 | 177,663,739 | 3.20% |
| 2024-11-19 | 46.70 | 50.63 | 46.70 | 50.30 | 50.00 | qfq | 2,951,620 | 144,182,439 | 8.17% |
| 2024-11-18 | 49.20 | 49.75 | 45.72 | 46.50 | 46.22 | qfq | 2,649,907 | 126,554,809 | -5.47% |
| 2024-11-15 | 50.40 | 52.55 | 49.04 | 49.19 | 48.90 | qfq | 2,315,279 | 117,391,520 | -2.94% |
| 2024-11-14 | 53.18 | 53.65 | 50.61 | 50.68 | 50.38 | qfq | 2,117,032 | 109,938,986 | -4.70% |
| 2024-11-13 | 51.73 | 54.06 | 50.35 | 53.18 | 52.86 | qfq | 2,850,570 | 148,883,802 | 1.39% |
| 2024-11-12 | 54.77 | 55.49 | 51.85 | 52.45 | 52.14 | qfq | 2,494,261 | 133,622,633 | -4.24% |
| 2024-11-11 | 51.39 | 55.30 | 51.16 | 54.77 | 54.44 | qfq | 3,623,437 | 195,159,387 | 6.49% |
| 2024-11-08 | 51.85 | 55.48 | 51.20 | 51.43 | 51.12 | qfq | 3,994,461 | 212,933,134 | -0.43% |
| 2024-11-07 | 52.40 | 52.90 | 49.56 | 51.65 | 51.34 | qfq | 3,984,358 | 202,716,701 | -3.35% |
| 2024-11-06 | 50.26 | 55.18 | 50.26 | 53.44 | 53.12 | qfq | 5,591,050 | 294,676,315 | 6.82% |
| 2024-11-05 | 49.00 | 51.40 | 47.00 | 50.03 | 49.73 | qfq | 4,946,263 | 243,331,675 | 2.73% |
| 2024-11-04 | 44.40 | 50.19 | 44.30 | 48.70 | 48.41 | qfq | 4,324,661 | 207,497,813 | 12.94% |
| 2024-11-01 | 45.69 | 46.30 | 43.01 | 43.12 | 42.86 | qfq | 2,238,861 | 99,390,958 | -6.16% |
| 2024-10-31 | 45.17 | 46.83 | 44.20 | 45.95 | 45.67 | qfq | 2,103,699 | 96,246,668 | 1.73% |
| 2024-10-30 | 45.00 | 47.09 | 44.33 | 45.17 | 44.90 | qfq | 1,871,303 | 85,007,526 | -1.18% |
| 2024-10-29 | 46.78 | 47.95 | 45.62 | 45.71 | 45.44 | qfq | 1,818,834 | 85,130,729 | -2.27% |
| 2024-10-28 | 47.12 | 47.22 | 45.79 | 46.77 | 46.49 | qfq | 1,360,555 | 63,176,785 | -0.74% |
| 2024-10-25 | 46.96 | 48.20 | 46.05 | 47.12 | 46.84 | qfq | 2,110,831 | 99,526,524 | 0.68% |
| 2024-10-24 | 46.30 | 47.80 | 44.99 | 46.80 | 46.52 | qfq | 2,137,082 | 99,482,334 | 0.93% |
| 2024-10-23 | 48.00 | 48.38 | 46.25 | 46.37 | 46.09 | qfq | 2,878,853 | 135,931,579 | -3.09% |
| 2024-10-22 | 45.39 | 49.97 | 44.63 | 47.85 | 47.56 | qfq | 4,244,354 | 202,644,111 | 5.40% |
| 2024-10-21 | 44.79 | 46.80 | 44.59 | 45.40 | 45.13 | qfq | 2,652,255 | 121,160,996 | 2.05% |
| 2024-10-18 | 41.10 | 45.94 | 40.83 | 44.49 | 44.22 | qfq | 2,968,044 | 128,946,718 | 7.93% |
| 2024-10-17 | 41.02 | 42.29 | 40.88 | 41.22 | 40.97 | qfq | 1,812,974 | 75,524,941 | 0.96% |
| 2024-10-16 | 41.11 | 42.40 | 40.42 | 40.83 | 40.59 | qfq | 1,581,536 | 65,090,305 | -2.69% |
| 2024-10-15 | 42.66 | 43.97 | 41.50 | 41.96 | 41.71 | qfq | 1,853,566 | 79,440,210 | -2.65% |
| 2024-10-14 | 41.95 | 43.19 | 40.40 | 43.10 | 42.84 | qfq | 2,296,622 | 96,763,904 | 3.21% |
| 2024-10-11 | 45.93 | 46.00 | 41.05 | 41.76 | 41.51 | qfq | 2,589,488 | 112,002,424 | -10.06% |
| 2024-10-10 | 47.80 | 48.75 | 45.80 | 46.43 | 46.15 | qfq | 2,807,449 | 133,261,968 | -0.79% |
| 2024-10-09 | 49.99 | 50.97 | 45.58 | 46.80 | 46.52 | qfq | 4,048,612 | 198,296,592 | -11.13% |
| 2024-10-08 | 51.87 | 52.66 | 46.16 | 52.66 | 52.34 | qfq | 5,084,740 | 257,589,240 | 16.76% |
| 2024-09-30 | 40.10 | 45.28 | 39.28 | 45.10 | 44.83 | qfq | 3,767,137 | 159,289,360 | 16.60% |
| 2024-09-27 | 37.29 | 39.20 | 36.41 | 38.68 | 38.45 | qfq | 1,721,501 | 64,849,976 | 5.65% |
| 2024-09-26 | 34.28 | 36.71 | 34.06 | 36.61 | 36.39 | qfq | 2,714,763 | 96,718,263 | 7.64% |
| 2024-09-25 | 34.50 | 35.35 | 33.92 | 34.01 | 33.81 | qfq | 1,756,942 | 60,874,976 | 0.06% |
| 2024-09-24 | 32.15 | 34.00 | 31.35 | 33.99 | 33.79 | qfq | 1,566,415 | 51,660,528 | 6.59% |
| 2024-09-23 | 32.09 | 32.43 | 31.62 | 31.89 | 31.70 | qfq | 548,629 | 17,520,054 | -0.62% |
| 2024-09-20 | 32.63 | 32.78 | 31.72 | 32.09 | 31.90 | qfq | 772,828 | 24,851,885 | -1.32% |
| 2024-09-19 | 31.99 | 33.20 | 31.55 | 32.52 | 32.33 | qfq | 1,271,155 | 41,288,332 | 1.88% |
| 2024-09-18 | 32.00 | 32.00 | 31.06 | 31.92 | 31.73 | qfq | 743,061 | 23,438,206 | 0.38% |
| 2024-09-13 | 33.38 | 33.38 | 31.80 | 31.80 | 31.61 | qfq | 929,477 | 30,041,825 | -4.36% |
| 2024-09-12 | 34.05 | 34.26 | 33.13 | 33.25 | 33.05 | qfq | 854,181 | 28,740,077 | -2.15% |
| 2024-09-11 | 34.01 | 34.55 | 33.68 | 33.98 | 33.78 | qfq | 802,202 | 27,341,660 | -1.25% |
| 2024-09-10 | 33.85 | 34.83 | 33.50 | 34.41 | 34.20 | qfq | 837,497 | 28,521,763 | 0.91% |
| 2024-09-09 | 34.08 | 34.63 | 33.53 | 34.10 | 33.90 | qfq | 674,566 | 22,993,442 | -0.47% |
| 2024-09-06 | 35.50 | 35.61 | 34.20 | 34.26 | 34.05 | qfq | 859,177 | 29,889,454 | -3.41% |
| 2024-09-05 | 34.96 | 36.06 | 34.96 | 35.47 | 35.26 | qfq | 1,051,963 | 37,369,663 | 1.49% |
| 2024-09-04 | 34.65 | 35.75 | 34.52 | 34.95 | 34.74 | qfq | 1,133,518 | 39,872,576 | -0.23% |
| 2024-09-03 | 34.09 | 35.79 | 33.87 | 35.03 | 34.82 | qfq | 1,250,577 | 43,749,022 | 3.00% |
| 2024-09-02 | 35.36 | 35.47 | 34.01 | 34.01 | 33.81 | qfq | 1,070,915 | 37,136,249 | -4.17% |
| 2024-08-30 | 34.12 | 35.99 | 34.12 | 35.49 | 35.28 | qfq | 1,614,124 | 57,018,880 | 2.84% |
| 2024-08-29 | 32.02 | 35.49 | 31.90 | 34.51 | 34.30 | qfq | 1,982,810 | 67,222,874 | 6.55% |
| 2024-08-28 | 31.61 | 33.50 | 31.61 | 32.39 | 32.20 | qfq | 1,316,525 | 42,933,229 | 2.18% |
| 2024-08-27 | 32.81 | 33.43 | 31.70 | 31.70 | 31.51 | qfq | 994,276 | 32,144,793 | -3.35% |
| 2024-08-26 | 32.99 | 33.40 | 32.60 | 32.80 | 32.60 | qfq | 711,073 | 23,451,462 | 0.24% |
| 2024-08-23 | 32.90 | 33.03 | 32.00 | 32.72 | 32.52 | qfq | 1,102,858 | 35,837,436 | -0.88% |
| 2024-08-22 | 34.99 | 35.10 | 32.89 | 33.01 | 32.81 | qfq | 1,723,678 | 58,232,473 | -5.79% |
| 2024-08-21 | 36.20 | 37.29 | 34.20 | 35.04 | 34.83 | qfq | 2,284,664 | 80,996,005 | -3.50% |
| 2024-08-20 | 36.32 | 37.00 | 35.50 | 36.31 | 36.09 | qfq | 1,135,044 | 40,933,291 | -0.47% |
| 2024-08-19 | 37.21 | 37.38 | 36.05 | 36.48 | 36.26 | qfq | 1,330,261 | 48,746,250 | -1.86% |
| 2024-08-16 | 36.61 | 37.70 | 36.28 | 37.17 | 36.95 | qfq | 1,760,386 | 65,397,339 | 1.53% |
| 2024-08-15 | 34.81 | 37.40 | 34.50 | 36.61 | 36.39 | qfq | 2,290,316 | 83,365,058 | 4.15% |
| 2024-08-14 | 34.70 | 35.65 | 34.32 | 35.15 | 34.94 | qfq | 1,383,376 | 48,348,581 | 1.59% |
| 2024-08-13 | 34.29 | 35.28 | 33.87 | 34.60 | 34.39 | qfq | 1,297,328 | 44,825,235 | 1.23% |
| 2024-08-12 | 34.70 | 34.88 | 33.90 | 34.18 | 33.98 | qfq | 760,279 | 26,065,435 | -1.50% |
| 2024-08-09 | 35.51 | 35.89 | 34.66 | 34.70 | 34.49 | qfq | 954,504 | 33,542,406 | -1.48% |
| 2024-08-08 | 36.58 | 36.58 | 34.50 | 35.22 | 35.01 | qfq | 1,871,235 | 65,944,866 | -4.40% |
| 2024-08-07 | 37.28 | 38.28 | 36.76 | 36.84 | 36.62 | qfq | 1,346,932 | 50,357,230 | -1.18% |
| 2024-08-06 | 36.78 | 37.53 | 36.30 | 37.28 | 37.06 | qfq | 1,524,973 | 56,254,894 | 3.27% |
| 2024-08-05 | 36.60 | 38.25 | 36.08 | 36.10 | 35.88 | qfq | 2,064,664 | 76,525,448 | -2.41% |
| 2024-08-02 | 38.02 | 38.37 | 36.76 | 36.99 | 36.77 | qfq | 1,667,151 | 62,530,945 | -4.39% |
| 2024-08-01 | 38.50 | 39.47 | 38.32 | 38.69 | 38.46 | qfq | 2,741,292 | 106,455,487 | 0.13% |
| 2024-07-31 | 34.81 | 39.68 | 34.68 | 38.64 | 38.41 | qfq | 3,942,483 | 149,534,539 | 9.93% |
| 2024-07-30 | 34.09 | 36.80 | 33.48 | 35.15 | 34.94 | qfq | 1,853,429 | 65,379,094 | 3.38% |
| 2024-07-29 | 35.22 | 35.43 | 33.90 | 34.00 | 33.80 | qfq | 869,876 | 29,788,911 | -2.86% |
| 2024-07-26 | 33.60 | 35.21 | 33.60 | 35.00 | 34.79 | qfq | 1,120,114 | 38,878,711 | 3.24% |
| 2024-07-25 | 33.43 | 34.80 | 33.20 | 33.90 | 33.70 | qfq | 749,989 | 25,409,403 | 0.38% |
| 2024-07-24 | 34.31 | 34.92 | 33.60 | 33.77 | 33.57 | qfq | 1,004,176 | 34,260,397 | -2.29% |
| 2024-07-23 | 36.78 | 37.12 | 34.48 | 34.56 | 34.35 | qfq | 1,431,000 | 51,068,661 | -5.24% |
| 2024-07-22 | 35.13 | 36.63 | 35.13 | 36.47 | 36.25 | qfq | 1,180,035 | 42,640,148 | 2.88% |
| 2024-07-19 | 34.25 | 36.00 | 34.06 | 35.45 | 35.24 | qfq | 1,041,221 | 36,859,649 | 2.60% |
| 2024-07-18 | 34.64 | 35.09 | 33.33 | 34.55 | 34.34 | qfq | 1,333,607 | 45,464,483 | -0.55% |
| 2024-07-17 | 35.68 | 35.68 | 34.72 | 34.74 | 34.53 | qfq | 782,403 | 27,372,005 | -2.88% |
| 2024-07-16 | 35.08 | 36.10 | 34.78 | 35.77 | 35.56 | qfq | 861,186 | 30,549,626 | 0.90% |
| 2024-07-15 | 35.85 | 36.37 | 35.20 | 35.45 | 35.24 | qfq | 748,916 | 26,652,567 | -2.88% |
| 2024-07-12 | 37.37 | 37.60 | 36.45 | 36.50 | 36.28 | qfq | 1,045,851 | 38,430,663 | -2.43% |
| 2024-07-11 | 37.40 | 37.91 | 36.90 | 37.41 | 37.19 | qfq | 1,307,279 | 48,982,378 | 2.10% |
| 2024-07-10 | 36.49 | 37.67 | 36.17 | 36.64 | 36.42 | qfq | 1,239,013 | 45,838,196 | -0.16% |
| 2024-07-09 | 35.60 | 37.39 | 35.02 | 36.70 | 36.48 | qfq | 1,696,738 | 60,987,076 | 3.12% |
| 2024-07-08 | 36.96 | 36.96 | 35.40 | 35.59 | 35.38 | qfq | 1,423,629 | 51,067,967 | -3.89% |
| 2024-07-05 | 37.02 | 37.50 | 36.12 | 37.03 | 36.81 | qfq | 1,492,316 | 54,624,130 | -0.99% |
| 2024-07-04 | 39.78 | 40.47 | 37.30 | 37.40 | 37.18 | qfq | 1,569,641 | 61,070,183 | -2.32% |
| 2024-07-03 | 39.12 | 39.79 | 37.80 | 38.29 | 38.06 | qfq | 785,113 | 30,278,159 | -2.12% |
| 2024-07-02 | 39.90 | 40.24 | 38.63 | 39.12 | 38.89 | qfq | 841,737 | 33,153,533 | -0.13% |
| 2024-07-01 | 40.00 | 40.00 | 37.66 | 39.17 | 38.94 | qfq | 1,301,400 | 50,397,970 | -2.05% |
| 2024-06-28 | 39.56 | 40.75 | 38.90 | 39.99 | 39.75 | qfq | 867,245 | 34,916,357 | 1.09% |
| 2024-06-27 | 40.66 | 41.48 | 39.53 | 39.56 | 39.32 | qfq | 981,776 | 39,731,465 | -2.87% |
| 2024-06-26 | 39.79 | 41.01 | 38.55 | 40.73 | 40.49 | qfq | 988,365 | 39,527,165 | 3.04% |
| 2024-06-25 | 39.60 | 40.94 | 39.00 | 39.53 | 39.29 | qfq | 1,250,021 | 49,892,427 | 1.00% |
| 2024-06-24 | 41.20 | 41.99 | 39.06 | 39.14 | 38.91 | qfq | 1,432,008 | 57,872,677 | -5.00% |
| 2024-06-21 | 42.01 | 42.48 | 40.50 | 41.20 | 40.95 | qfq | 1,302,829 | 53,668,644 | -2.55% |
| 2024-06-20 | 42.42 | 44.24 | 41.88 | 42.28 | 42.03 | qfq | 1,829,345 | 78,976,518 | -0.38% |
| 2024-06-19 | 43.52 | 43.90 | 42.35 | 42.44 | 42.19 | qfq | 1,201,652 | 51,471,332 | -2.88% |
| 2024-06-18 | 42.43 | 44.29 | 42.02 | 43.70 | 43.44 | qfq | 1,870,280 | 81,326,387 | 3.16% |
| 2024-06-17 | 42.50 | 42.85 | 41.70 | 42.36 | 42.11 | qfq | 1,758,321 | 74,305,454 | -1.74% |
| 2024-06-14 | 45.90 | 45.96 | 42.68 | 43.11 | 42.85 | qfq | 4,060,436 | 177,069,835 | -8.90% |
| 2024-06-13 | 43.49 | 49.68 | 43.06 | 47.32 | 47.04 | qfq | 4,102,690 | 190,831,218 | 8.28% |
| 2024-06-12 | 42.95 | 45.60 | 42.52 | 43.70 | 43.44 | qfq | 1,575,658 | 69,739,755 | 1.75% |
| 2024-06-11 | 41.44 | 43.00 | 39.78 | 42.95 | 42.69 | qfq | 1,515,221 | 62,613,143 | 2.53% |
| 2024-06-07 | 42.59 | 42.95 | 41.56 | 41.89 | 41.64 | qfq | 1,092,383 | 46,079,608 | -0.10% |
| 2024-06-06 | 44.28 | 44.70 | 41.44 | 41.93 | 41.68 | qfq | 1,867,215 | 79,942,014 | -5.54% |
| 2024-06-05 | 44.54 | 45.87 | 44.06 | 44.39 | 44.12 | qfq | 1,189,087 | 53,352,084 | -0.76% |
| 2024-06-04 | 46.17 | 46.81 | 43.90 | 44.73 | 44.46 | qfq | 1,731,831 | 78,193,076 | -3.16% |
| 2024-06-03 | 46.58 | 48.48 | 45.80 | 46.19 | 45.91 | qfq | 2,235,443 | 104,949,163 | 0.63% |
| 2024-05-31 | 44.02 | 47.18 | 44.02 | 45.90 | 45.63 | qfq | 2,191,512 | 100,809,166 | 4.63% |
| 2024-05-30 | 43.28 | 44.71 | 42.57 | 43.87 | 43.61 | qfq | 854,207 | 37,519,010 | 0.99% |
| 2024-05-29 | 44.30 | 44.88 | 43.20 | 43.44 | 43.18 | qfq | 596,642 | 26,195,035 | -1.34% |
| 2024-05-28 | 44.60 | 44.97 | 43.50 | 44.03 | 43.77 | qfq | 874,823 | 38,711,470 | -1.32% |
| 2024-05-27 | 43.88 | 44.70 | 42.81 | 44.62 | 44.35 | qfq | 1,034,950 | 45,133,672 | 1.69% |
| 2024-05-24 | 46.35 | 46.60 | 43.71 | 43.88 | 43.62 | qfq | 1,365,230 | 61,244,328 | -5.33% |
| 2024-05-23 | 47.49 | 47.68 | 46.00 | 46.35 | 46.07 | qfq | 1,259,238 | 58,808,550 | -1.55% |
| 2024-05-22 | 45.02 | 47.50 | 45.02 | 47.08 | 46.80 | qfq | 1,785,756 | 83,534,075 | 3.86% |
| 2024-05-21 | 46.30 | 46.48 | 45.06 | 45.33 | 45.06 | qfq | 771,378 | 35,084,636 | -2.89% |
| 2024-05-20 | 46.06 | 47.19 | 45.71 | 46.68 | 46.40 | qfq | 1,153,038 | 53,737,768 | 0.82% |
| 2024-05-17 | 44.70 | 46.39 | 44.00 | 46.30 | 46.02 | qfq | 1,453,286 | 66,132,096 | 2.89% |
| 2024-05-16 | 45.00 | 46.20 | 44.65 | 45.00 | 44.73 | qfq | 1,072,503 | 48,626,927 | 0.31% |
| 2024-05-15 | 45.28 | 46.28 | 44.20 | 44.86 | 44.59 | qfq | 1,135,196 | 51,511,563 | -0.69% |
| 2024-05-14 | 46.17 | 47.42 | 45.00 | 45.17 | 44.90 | qfq | 1,660,651 | 76,283,232 | 0.83% |
| 2024-05-13 | 46.84 | 46.84 | 44.35 | 44.80 | 44.53 | qfq | 2,167,643 | 98,413,781 | -5.84% |
| 2024-05-10 | 49.13 | 49.58 | 47.50 | 47.58 | 47.30 | qfq | 1,198,963 | 57,715,856 | -3.66% |
| 2024-05-09 | 50.00 | 50.67 | 49.15 | 49.39 | 49.09 | qfq | 1,223,378 | 60,968,823 | -1.22% |
| 2024-05-08 | 50.87 | 50.87 | 49.48 | 50.00 | 49.70 | qfq | 1,168,195 | 58,684,162 | -2.17% |
| 2024-05-07 | 50.48 | 51.77 | 49.20 | 51.11 | 50.80 | qfq | 1,922,504 | 98,052,401 | 1.25% |
| 2024-05-06 | 51.00 | 52.94 | 50.06 | 50.48 | 49.88 | qfq | 2,191,416 | 112,854,847 | 1.61% |
| 2024-04-30 | 50.80 | 52.14 | 49.45 | 49.68 | 49.09 | qfq | 2,004,844 | 100,933,095 | -3.20% |
| 2024-04-29 | 51.00 | 52.69 | 50.75 | 51.32 | 50.71 | qfq | 2,621,899 | 135,596,340 | 4.52% |
| 2024-04-26 | 47.78 | 50.36 | 47.25 | 49.10 | 48.52 | qfq | 2,302,219 | 112,563,941 | 4.00% |
| 2024-04-25 | 47.80 | 48.82 | 47.10 | 47.21 | 46.65 | qfq | 1,528,655 | 72,853,441 | -2.34% |
| 2024-04-24 | 47.80 | 48.62 | 46.80 | 48.34 | 47.76 | qfq | 2,368,185 | 113,026,589 | 3.27% |
| 2024-04-23 | 44.85 | 48.60 | 44.30 | 46.81 | 46.25 | qfq | 2,685,378 | 124,359,151 | 5.07% |
| 2024-04-22 | 43.96 | 45.40 | 42.61 | 44.55 | 44.02 | qfq | 1,371,795 | 60,790,925 | -0.09% |
| 2024-04-19 | 46.03 | 46.59 | 44.45 | 44.59 | 44.06 | qfq | 1,790,789 | 80,991,716 | -4.00% |
| 2024-04-18 | 44.88 | 48.68 | 43.06 | 46.45 | 45.90 | qfq | 3,164,160 | 147,041,746 | 3.50% |
| 2024-04-17 | 43.48 | 45.73 | 43.00 | 44.88 | 44.35 | qfq | 1,741,942 | 78,118,049 | 4.96% |
| 2024-04-16 | 44.60 | 44.92 | 40.39 | 42.76 | 42.25 | qfq | 2,591,500 | 111,042,122 | -4.74% |
| 2024-04-15 | 47.31 | 47.86 | 43.80 | 44.89 | 44.36 | qfq | 2,703,040 | 122,948,004 | -5.59% |
| 2024-04-12 | 48.44 | 49.33 | 47.40 | 47.55 | 46.98 | qfq | 1,185,361 | 57,222,696 | -1.63% |
| 2024-04-11 | 48.68 | 50.32 | 47.90 | 48.34 | 47.76 | qfq | 1,781,124 | 87,125,108 | -1.67% |
| 2024-04-10 | 51.70 | 52.27 | 48.50 | 49.16 | 48.58 | qfq | 2,788,835 | 138,587,545 | -5.13% |
| 2024-04-09 | 51.81 | 53.70 | 51.10 | 51.82 | 51.20 | qfq | 1,684,524 | 88,119,776 | 0.37% |
| 2024-04-08 | 51.00 | 53.28 | 50.81 | 51.63 | 51.02 | qfq | 1,797,496 | 93,526,037 | -0.12% |
| 2024-04-03 | 52.81 | 53.42 | 50.36 | 51.69 | 51.08 | qfq | 2,131,397 | 110,146,994 | -2.62% |
| 2024-04-02 | 56.50 | 56.50 | 52.65 | 53.08 | 52.45 | qfq | 2,735,737 | 147,184,310 | -6.68% |
| 2024-04-01 | 57.50 | 57.57 | 55.55 | 56.88 | 56.20 | qfq | 2,060,013 | 116,352,448 | -0.35% |
| 2024-03-29 | 54.18 | 57.99 | 53.01 | 57.08 | 56.40 | qfq | 2,866,562 | 158,169,911 | 4.54% |
| 2024-03-28 | 50.91 | 55.75 | 50.55 | 54.60 | 53.95 | qfq | 3,080,965 | 166,375,878 | 6.66% |
| 2024-03-27 | 51.06 | 53.30 | 51.06 | 51.19 | 50.58 | qfq | 2,165,262 | 112,870,349 | -1.14% |
| 2024-03-26 | 53.05 | 54.98 | 51.30 | 51.78 | 51.16 | qfq | 3,274,299 | 173,655,836 | -3.00% |
| 2024-03-25 | 57.97 | 58.48 | 53.38 | 53.38 | 52.74 | qfq | 3,131,488 | 176,102,368 | -8.63% |
| 2024-03-22 | 57.04 | 59.49 | 56.00 | 58.42 | 57.73 | qfq | 3,436,896 | 198,198,855 | 2.38% |
| 2024-03-21 | 56.97 | 58.33 | 56.00 | 57.06 | 56.38 | qfq | 2,391,310 | 136,807,147 | 0.74% |
| 2024-03-20 | 57.61 | 59.49 | 55.80 | 56.64 | 55.97 | qfq | 3,167,178 | 180,594,378 | -3.67% |
| 2024-03-19 | 60.62 | 62.00 | 58.05 | 58.80 | 58.10 | qfq | 3,519,355 | 209,989,061 | -6.07% |
| 2024-03-18 | 60.60 | 63.70 | 60.21 | 62.60 | 61.86 | qfq | 3,376,862 | 208,112,226 | 1.07% |
| 2024-03-15 | 58.60 | 62.10 | 57.05 | 61.94 | 61.20 | qfq | 4,021,563 | 242,054,919 | 6.72% |
| 2024-03-14 | 59.50 | 64.45 | 55.85 | 58.04 | 57.35 | qfq | 3,354,173 | 198,124,792 | -0.67% |
| 2024-03-13 | 56.20 | 59.90 | 55.45 | 58.43 | 57.73 | qfq | 3,181,975 | 184,664,973 | 2.87% |
| 2024-03-12 | 54.76 | 58.58 | 54.00 | 56.80 | 56.12 | qfq | 3,576,087 | 202,860,303 | 4.05% |
| 2024-03-11 | 52.88 | 54.98 | 51.20 | 54.59 | 53.94 | qfq | 2,312,427 | 123,413,618 | 1.85% |
| 2024-03-08 | 52.05 | 54.18 | 51.04 | 53.60 | 52.96 | qfq | 2,238,893 | 118,548,385 | 2.08% |
| 2024-03-07 | 56.55 | 57.65 | 52.51 | 52.51 | 51.89 | qfq | 3,591,184 | 197,259,221 | -5.71% |
| 2024-03-06 | 50.20 | 58.00 | 50.01 | 55.69 | 55.03 | qfq | 4,259,848 | 229,372,636 | 9.52% |
| 2024-03-05 | 51.40 | 51.73 | 49.94 | 50.85 | 50.25 | qfq | 2,798,470 | 142,521,481 | -3.71% |
| 2024-03-04 | 51.88 | 53.46 | 49.16 | 52.81 | 52.18 | qfq | 3,571,689 | 184,642,583 | 2.62% |
| 2024-03-01 | 51.20 | 52.49 | 49.50 | 51.46 | 50.85 | qfq | 3,662,047 | 187,071,938 | 0.33% |
| 2024-02-29 | 46.20 | 51.50 | 46.00 | 51.29 | 50.68 | qfq | 3,831,294 | 190,335,492 | 9.03% |
| 2024-02-28 | 51.00 | 54.49 | 47.03 | 47.04 | 46.48 | qfq | 4,572,599 | 233,598,181 | -10.07% |
| 2024-02-27 | 49.49 | 53.44 | 48.10 | 52.31 | 51.69 | qfq | 5,159,048 | 261,751,789 | 2.45% |
| 2024-02-26 | 49.86 | 53.97 | 47.00 | 51.06 | 50.45 | qfq | 6,703,038 | 338,729,878 | 9.57% |
| 2024-02-23 | 40.10 | 46.60 | 40.10 | 46.60 | 46.05 | qfq | 5,021,772 | 217,992,685 | 16.76% |
| 2024-02-22 | 38.20 | 40.29 | 37.80 | 39.91 | 39.44 | qfq | 2,850,049 | 111,629,819 | 5.44% |
| 2024-02-21 | 37.67 | 40.40 | 36.58 | 37.85 | 37.40 | qfq | 3,349,611 | 129,763,734 | -1.10% |
| 2024-02-20 | 35.20 | 39.40 | 34.65 | 38.27 | 37.81 | qfq | 3,243,631 | 120,813,066 | 7.14% |
| 2024-02-19 | 34.08 | 36.67 | 34.04 | 35.72 | 35.30 | qfq | 3,203,964 | 113,071,912 | 4.05% |
| 2024-02-08 | 29.48 | 34.66 | 28.58 | 34.33 | 33.92 | qfq | 3,621,015 | 115,475,028 | 14.82% |
| 2024-02-07 | 32.17 | 33.00 | 28.88 | 29.90 | 29.54 | qfq | 3,533,543 | 109,589,283 | -6.59% |
| 2024-02-06 | 30.59 | 33.23 | 28.40 | 32.01 | 31.63 | qfq | 2,262,804 | 69,325,386 | 4.13% |
| 2024-02-05 | 35.80 | 35.80 | 30.74 | 30.74 | 30.37 | qfq | 2,404,455 | 78,532,756 | -14.99% |
| 2024-02-02 | 38.49 | 39.50 | 35.00 | 36.16 | 35.73 | qfq | 1,273,278 | 47,373,082 | -5.07% |
| 2024-02-01 | 38.00 | 39.60 | 37.22 | 38.09 | 37.64 | qfq | 1,464,903 | 56,055,040 | -0.31% |
| 2024-01-31 | 41.00 | 41.90 | 38.20 | 38.21 | 37.76 | qfq | 1,223,958 | 48,366,040 | -6.51% |
| 2024-01-30 | 41.47 | 43.15 | 40.18 | 40.87 | 40.38 | qfq | 1,056,661 | 44,012,192 | -0.73% |
| 2024-01-29 | 43.25 | 43.69 | 41.17 | 41.17 | 40.68 | qfq | 1,033,886 | 43,290,292 | -4.61% |
| 2024-01-26 | 44.68 | 45.03 | 42.85 | 43.16 | 42.65 | qfq | 1,112,964 | 48,777,986 | -4.34% |
| 2024-01-25 | 43.00 | 45.46 | 42.60 | 45.12 | 44.58 | qfq | 1,337,090 | 59,330,854 | 3.77% |
| 2024-01-24 | 44.40 | 44.65 | 41.80 | 43.48 | 42.96 | qfq | 1,054,061 | 45,379,352 | -1.07% |
| 2024-01-23 | 44.08 | 45.00 | 43.02 | 43.95 | 43.43 | qfq | 1,217,206 | 53,532,768 | 1.08% |
| 2024-01-22 | 46.19 | 46.84 | 42.97 | 43.48 | 42.96 | qfq | 1,476,771 | 66,341,584 | -6.53% |
| 2024-01-19 | 47.87 | 48.60 | 46.40 | 46.52 | 45.97 | qfq | 1,037,483 | 48,863,050 | -4.28% |
| 2024-01-18 | 47.21 | 48.80 | 46.20 | 48.60 | 48.02 | qfq | 1,390,137 | 65,563,041 | 1.46% |
| 2024-01-17 | 49.60 | 49.61 | 47.84 | 47.90 | 47.33 | qfq | 1,630,912 | 79,284,474 | -2.86% |
| 2024-01-16 | 49.50 | 50.60 | 47.89 | 49.31 | 48.72 | qfq | 1,722,317 | 84,646,046 | 0.24% |
| 2024-01-15 | 52.40 | 52.57 | 49.00 | 49.19 | 48.60 | qfq | 2,109,516 | 105,525,631 | -5.44% |
| 2024-01-12 | 55.98 | 58.80 | 51.18 | 52.02 | 51.40 | qfq | 3,572,471 | 197,511,339 | -4.55% |
| 2024-01-11 | 50.87 | 54.75 | 50.87 | 54.50 | 53.85 | qfq | 1,661,084 | 88,235,367 | 6.51% |
| 2024-01-10 | 53.03 | 53.21 | 51.00 | 51.17 | 50.56 | qfq | 1,065,394 | 55,254,305 | -2.87% |
| 2024-01-09 | 51.47 | 54.60 | 51.47 | 52.68 | 52.05 | qfq | 1,197,991 | 63,844,518 | 2.35% |
| 2024-01-08 | 53.80 | 53.80 | 51.38 | 51.47 | 50.86 | qfq | 1,275,744 | 66,842,869 | -5.40% |
| 2024-01-05 | 54.70 | 55.49 | 53.24 | 54.41 | 53.76 | qfq | 1,110,232 | 60,146,168 | -0.53% |
| 2024-01-04 | 52.80 | 55.37 | 52.18 | 54.70 | 54.05 | qfq | 1,788,678 | 96,843,656 | 3.01% |
| 2024-01-03 | 55.06 | 55.06 | 51.81 | 53.10 | 52.47 | qfq | 1,982,586 | 104,902,978 | -3.56% |
| 2024-01-02 | 57.09 | 58.28 | 54.90 | 55.06 | 54.40 | qfq | 2,150,164 | 120,389,787 | -5.36% |
| 2023-12-29 | 56.11 | 58.47 | 55.82 | 58.18 | 57.49 | qfq | 1,880,273 | 108,578,795 | 3.34% |
| 2023-12-28 | 55.77 | 57.19 | 54.88 | 56.30 | 55.63 | qfq | 1,187,096 | 66,794,469 | 0.81% |
| 2023-12-27 | 54.55 | 56.16 | 54.00 | 55.85 | 55.19 | qfq | 1,496,196 | 82,680,982 | 2.44% |
| 2023-12-26 | 57.49 | 57.50 | 53.95 | 54.52 | 53.87 | qfq | 1,189,939 | 65,177,238 | -3.88% |
| 2023-12-25 | 56.50 | 58.32 | 56.00 | 56.72 | 56.05 | qfq | 1,289,285 | 73,091,316 | -0.46% |
| 2023-12-22 | 57.08 | 59.30 | 56.05 | 56.98 | 56.30 | qfq | 1,533,818 | 88,648,795 | 0.04% |
| 2023-12-21 | 56.62 | 57.90 | 55.14 | 56.96 | 56.28 | qfq | 1,209,649 | 68,063,296 | -0.28% |
| 2023-12-20 | 59.12 | 59.92 | 56.89 | 57.12 | 56.44 | qfq | 1,198,812 | 69,649,174 | -3.27% |
| 2023-12-19 | 58.21 | 59.36 | 57.15 | 59.05 | 58.35 | qfq | 1,322,666 | 77,316,954 | 1.93% |
| 2023-12-18 | 59.18 | 59.40 | 57.03 | 57.93 | 57.24 | qfq | 1,614,598 | 94,073,710 | -2.18% |
| 2023-12-15 | 62.26 | 62.98 | 58.85 | 59.22 | 58.52 | qfq | 2,394,801 | 143,951,934 | -4.82% |
| 2023-12-14 | 65.01 | 66.26 | 62.00 | 62.22 | 61.48 | qfq | 2,355,304 | 150,973,559 | -4.51% |
| 2023-12-13 | 61.01 | 67.70 | 60.87 | 65.16 | 64.38 | qfq | 3,463,127 | 223,098,468 | 6.54% |
| 2023-12-12 | 61.90 | 62.45 | 60.15 | 61.16 | 60.43 | qfq | 1,043,773 | 63,774,833 | -1.20% |
| 2023-12-11 | 60.25 | 62.70 | 59.68 | 61.90 | 61.16 | qfq | 1,378,896 | 85,167,677 | 2.15% |
| 2023-12-08 | 60.06 | 61.80 | 60.06 | 60.60 | 59.88 | qfq | 1,151,302 | 70,114,186 | 0.36% |
| 2023-12-07 | 59.86 | 61.19 | 59.33 | 60.38 | 59.66 | qfq | 1,255,919 | 75,703,483 | 0.87% |
| 2023-12-06 | 61.22 | 62.23 | 59.51 | 59.86 | 59.15 | qfq | 1,379,834 | 83,734,662 | -2.40% |
| 2023-12-05 | 63.18 | 63.18 | 61.01 | 61.33 | 60.60 | qfq | 1,028,098 | 63,531,154 | -2.65% |
| 2023-12-04 | 64.00 | 64.40 | 62.68 | 63.00 | 62.25 | qfq | 1,326,505 | 84,006,719 | -1.56% |
| 2023-12-01 | 64.76 | 65.92 | 62.63 | 64.00 | 63.24 | qfq | 2,010,394 | 128,452,472 | -1.61% |
| 2023-11-30 | 71.08 | 71.39 | 64.00 | 65.05 | 64.28 | qfq | 2,761,268 | 187,404,356 | -3.53% |
| 2023-11-29 | 65.50 | 68.69 | 64.67 | 67.43 | 66.63 | qfq | 2,180,584 | 146,734,871 | 3.23% |
| 2023-11-28 | 65.18 | 67.32 | 64.50 | 65.32 | 64.54 | qfq | 1,289,582 | 84,973,736 | -0.49% |
| 2023-11-27 | 64.49 | 66.49 | 63.01 | 65.64 | 64.86 | qfq | 1,259,619 | 81,531,510 | 1.37% |
| 2023-11-24 | 68.50 | 68.50 | 64.01 | 64.75 | 63.98 | qfq | 1,843,831 | 121,663,471 | -5.34% |
| 2023-11-23 | 65.12 | 69.00 | 65.00 | 68.40 | 67.59 | qfq | 2,176,623 | 145,647,483 | 4.97% |
| 2023-11-22 | 66.82 | 68.88 | 64.19 | 65.16 | 64.38 | qfq | 2,397,824 | 158,064,826 | -3.61% |
| 2023-11-21 | 69.00 | 71.00 | 67.00 | 67.60 | 66.80 | qfq | 3,272,059 | 225,569,160 | -2.87% |
| 2023-11-20 | 64.58 | 70.56 | 64.58 | 69.60 | 68.77 | qfq | 3,643,013 | 246,944,450 | 8.02% |
| 2023-11-17 | 63.01 | 65.40 | 63.01 | 64.43 | 63.66 | qfq | 2,287,456 | 146,937,846 | 2.64% |
| 2023-11-16 | 64.48 | 64.90 | 62.60 | 62.77 | 62.02 | qfq | 1,555,398 | 98,819,634 | -3.37% |
| 2023-11-15 | 64.22 | 66.81 | 61.98 | 64.96 | 64.19 | qfq | 2,945,466 | 190,229,024 | 1.15% |
| 2023-11-14 | 63.00 | 65.02 | 62.20 | 64.22 | 63.46 | qfq | 2,442,701 | 155,710,918 | 0.78% |
| 2023-11-13 | 62.54 | 67.19 | 62.20 | 63.72 | 62.96 | qfq | 4,130,045 | 269,526,969 | -0.22% |
| 2023-11-10 | 60.61 | 67.89 | 60.51 | 63.86 | 63.10 | qfq | 5,220,711 | 337,719,451 | 3.90% |
| 2023-11-09 | 58.33 | 63.10 | 57.52 | 61.46 | 60.73 | qfq | 3,876,113 | 235,081,891 | 5.24% |
| 2023-11-08 | 58.04 | 59.08 | 57.01 | 58.40 | 57.71 | qfq | 1,934,921 | 112,267,616 | -0.68% |
| 2023-11-07 | 57.30 | 59.32 | 55.90 | 58.80 | 58.10 | qfq | 2,699,456 | 157,419,145 | 1.61% |
| 2023-11-06 | 55.18 | 58.49 | 54.58 | 57.87 | 57.18 | qfq | 3,866,698 | 217,827,219 | 3.43% |
| 2023-11-03 | 53.80 | 59.00 | 52.80 | 55.95 | 55.28 | qfq | 4,177,684 | 234,797,445 | 9.73% |
| 2023-11-02 | 53.87 | 54.22 | 50.68 | 50.99 | 50.38 | qfq | 1,551,295 | 79,928,556 | -5.50% |
| 2023-11-01 | 54.00 | 55.28 | 53.11 | 53.96 | 53.32 | qfq | 913,781 | 49,831,978 | -0.48% |
| 2023-10-31 | 55.90 | 56.50 | 52.81 | 54.22 | 53.57 | qfq | 1,728,006 | 93,314,505 | -3.49% |
| 2023-10-30 | 52.24 | 57.25 | 51.75 | 56.18 | 55.51 | qfq | 2,104,992 | 115,761,144 | 6.28% |
| 2023-10-27 | 52.00 | 54.00 | 51.36 | 52.86 | 52.23 | qfq | 1,466,325 | 77,171,848 | -0.60% |
| 2023-10-26 | 53.70 | 54.18 | 51.32 | 53.18 | 52.55 | qfq | 1,658,960 | 87,046,162 | -1.92% |
| 2023-10-25 | 52.97 | 56.33 | 52.69 | 54.22 | 53.57 | qfq | 1,561,619 | 85,389,933 | 3.02% |
| 2023-10-24 | 53.33 | 55.35 | 52.00 | 52.63 | 52.00 | qfq | 1,454,006 | 78,045,741 | -0.45% |
| 2023-10-23 | 54.03 | 54.03 | 52.15 | 52.87 | 52.24 | qfq | 832,719 | 44,197,152 | -2.07% |
| 2023-10-20 | 54.40 | 56.80 | 53.55 | 53.99 | 53.35 | qfq | 1,037,224 | 56,641,507 | -2.88% |
| 2023-10-19 | 54.45 | 56.98 | 54.45 | 55.59 | 54.93 | qfq | 1,126,129 | 62,896,080 | 0.60% |
| 2023-10-18 | 56.67 | 56.67 | 54.54 | 55.26 | 54.60 | qfq | 943,089 | 52,190,226 | -2.88% |
| 2023-10-17 | 58.10 | 58.10 | 55.05 | 56.90 | 56.22 | qfq | 1,520,968 | 85,586,709 | -2.15% |
| 2023-10-16 | 57.70 | 59.93 | 57.45 | 58.15 | 57.46 | qfq | 1,662,351 | 97,324,185 | -0.24% |
| 2023-10-13 | 60.41 | 60.48 | 58.01 | 58.29 | 57.60 | qfq | 2,015,397 | 118,812,487 | -2.54% |
| 2023-10-12 | 62.89 | 63.29 | 59.60 | 59.81 | 59.10 | qfq | 2,436,894 | 148,086,100 | -5.48% |
| 2023-10-11 | 60.33 | 65.88 | 59.51 | 63.28 | 62.53 | qfq | 3,095,375 | 194,390,609 | 5.06% |
| 2023-10-10 | 62.59 | 62.65 | 59.50 | 60.23 | 59.51 | qfq | 1,804,197 | 109,441,728 | -3.94% |
| 2023-10-09 | 60.64 | 63.50 | 60.12 | 62.70 | 61.95 | qfq | 2,284,592 | 141,864,880 | 2.60% |
| 2023-09-28 | 61.33 | 62.60 | 60.51 | 61.11 | 60.38 | qfq | 1,897,932 | 116,733,012 | -1.16% |
| 2023-09-27 | 62.22 | 64.28 | 61.30 | 61.83 | 61.09 | qfq | 2,883,647 | 180,328,830 | 0.23% |
| 2023-09-26 | 63.00 | 63.48 | 60.89 | 61.69 | 60.96 | qfq | 3,150,616 | 195,971,998 | -3.14% |
| 2023-09-25 | 63.90 | 66.25 | 62.06 | 63.69 | 62.93 | qfq | 4,251,887 | 270,975,833 | 3.19% |
| 2023-09-22 | 58.36 | 62.30 | 57.58 | 61.72 | 60.99 | qfq | 3,250,184 | 195,895,369 | 6.18% |
| 2023-09-21 | 58.56 | 59.75 | 57.86 | 58.13 | 57.44 | qfq | 1,647,336 | 96,564,593 | -1.99% |
| 2023-09-20 | 58.28 | 61.50 | 57.80 | 59.31 | 58.60 | qfq | 2,642,867 | 157,869,294 | 0.87% |
| 2023-09-19 | 62.30 | 62.30 | 58.12 | 58.80 | 58.10 | qfq | 2,826,396 | 167,930,686 | -6.24% |
| 2023-09-18 | 60.70 | 64.98 | 59.63 | 62.71 | 61.96 | qfq | 3,509,517 | 221,450,264 | 2.80% |
| 2023-09-15 | 62.98 | 63.00 | 60.00 | 61.00 | 60.27 | qfq | 2,150,986 | 131,746,623 | -1.64% |
| 2023-09-14 | 64.01 | 64.66 | 61.57 | 62.02 | 61.28 | qfq | 3,247,199 | 204,022,552 | -4.08% |
| 2023-09-13 | 66.02 | 66.66 | 63.59 | 64.66 | 63.89 | qfq | 3,505,223 | 226,687,320 | -3.48% |
| 2023-09-12 | 67.82 | 70.65 | 66.08 | 66.99 | 66.19 | qfq | 5,037,484 | 344,151,710 | -0.27% |
| 2023-09-11 | 66.30 | 69.24 | 65.55 | 67.17 | 66.37 | qfq | 3,064,963 | 206,787,736 | -2.99% |
| 2023-09-08 | 66.66 | 73.47 | 66.30 | 69.24 | 68.42 | qfq | 4,994,292 | 350,948,233 | 2.71% |
| 2023-09-07 | 67.22 | 70.38 | 65.81 | 67.41 | 66.61 | qfq | 3,906,470 | 264,945,746 | 0.46% |
| 2023-09-06 | 68.60 | 69.50 | 65.94 | 67.10 | 66.30 | qfq | 2,867,826 | 193,426,441 | -2.89% |
| 2023-09-05 | 71.00 | 72.73 | 68.50 | 69.10 | 68.28 | qfq | 3,750,954 | 263,389,141 | -2.88% |
| 2023-09-04 | 72.38 | 72.98 | 69.00 | 71.15 | 70.30 | qfq | 4,578,572 | 323,416,167 | -2.63% |
| 2023-09-01 | 68.89 | 76.68 | 67.01 | 73.07 | 72.20 | qfq | 7,181,720 | 507,751,273 | 5.05% |
| 2023-08-31 | 67.68 | 71.50 | 67.10 | 69.56 | 68.73 | qfq | 6,767,974 | 466,056,502 | 2.75% |
| 2023-08-30 | 62.88 | 71.54 | 61.50 | 67.70 | 66.89 | qfq | 8,728,710 | 583,996,168 | 13.55% |
| 2023-08-29 | 50.67 | 59.62 | 49.79 | 59.62 | 58.91 | qfq | 5,651,977 | 322,694,913 | 20.01% |
| 2023-08-28 | 55.86 | 57.00 | 49.56 | 49.68 | 49.09 | qfq | 2,771,082 | 144,600,485 | -4.13% |
| 2023-08-25 | 54.60 | 54.94 | 51.60 | 51.82 | 51.20 | qfq | 3,272,754 | 172,078,204 | -6.80% |
| 2023-08-24 | 57.86 | 58.00 | 54.88 | 55.60 | 54.94 | qfq | 3,502,205 | 197,107,126 | -3.89% |
| 2023-08-23 | 56.19 | 61.66 | 54.80 | 57.85 | 57.16 | qfq | 4,647,691 | 272,602,125 | 2.35% |
| 2023-08-22 | 56.15 | 56.93 | 54.00 | 56.52 | 55.85 | qfq | 3,036,638 | 168,414,411 | 2.02% |
| 2023-08-21 | 59.30 | 61.20 | 55.20 | 55.40 | 54.74 | qfq | 4,508,273 | 257,998,031 | -7.87% |
| 2023-08-18 | 65.66 | 66.59 | 60.00 | 60.13 | 59.41 | qfq | 4,951,755 | 313,379,055 | -7.45% |
| 2023-08-17 | 57.60 | 66.75 | 57.25 | 64.97 | 64.20 | qfq | 6,210,213 | 386,471,185 | 13.74% |
| 2023-08-16 | 59.68 | 61.20 | 57.00 | 57.12 | 56.44 | qfq | 3,001,165 | 175,418,570 | -5.23% |
| 2023-08-15 | 62.85 | 63.76 | 59.75 | 60.27 | 59.55 | qfq | 2,629,729 | 160,359,109 | -4.24% |
| 2023-08-14 | 64.13 | 65.65 | 59.05 | 62.94 | 62.19 | qfq | 3,876,847 | 241,568,157 | -1.67% |
| 2023-08-11 | 63.80 | 67.59 | 61.61 | 64.01 | 63.25 | qfq | 3,940,226 | 254,986,880 | 1.73% |
| 2023-08-10 | 61.40 | 65.61 | 60.96 | 62.92 | 62.17 | qfq | 2,879,729 | 182,122,493 | 2.23% |
| 2023-08-09 | 62.11 | 63.56 | 60.25 | 61.55 | 60.82 | qfq | 2,508,670 | 155,211,669 | -1.80% |
| 2023-08-08 | 64.50 | 65.80 | 62.23 | 62.68 | 61.93 | qfq | 2,529,261 | 161,003,186 | -3.02% |
| 2023-08-07 | 65.00 | 67.20 | 63.77 | 64.63 | 63.86 | qfq | 3,504,752 | 229,047,987 | -0.57% |
| 2023-08-04 | 60.61 | 66.30 | 59.51 | 65.00 | 64.23 | qfq | 5,402,929 | 340,652,436 | 8.17% |
| 2023-08-03 | 59.46 | 64.00 | 58.36 | 60.09 | 59.38 | qfq | 4,037,191 | 244,959,874 | 1.08% |
| 2023-08-02 | 55.97 | 63.00 | 54.62 | 59.45 | 58.74 | qfq | 4,821,708 | 285,095,910 | 6.41% |
| 2023-08-01 | 56.33 | 57.28 | 54.82 | 55.87 | 55.21 | qfq | 1,542,275 | 86,067,179 | -0.83% |
| 2023-07-31 | 55.74 | 58.19 | 55.74 | 56.34 | 55.67 | qfq | 1,822,191 | 103,566,345 | -1.50% |
| 2023-07-28 | 58.89 | 59.45 | 57.20 | 57.20 | 56.52 | qfq | 1,959,552 | 113,806,206 | -2.72% |
| 2023-07-27 | 61.32 | 61.81 | 58.50 | 58.80 | 58.10 | qfq | 2,417,814 | 144,324,071 | -3.98% |
| 2023-07-26 | 63.00 | 63.43 | 60.50 | 61.24 | 60.51 | qfq | 2,095,286 | 128,899,266 | -2.48% |
| 2023-07-25 | 66.28 | 66.28 | 62.45 | 62.80 | 62.05 | qfq | 2,614,055 | 164,914,980 | -4.00% |
| 2023-07-24 | 64.98 | 65.76 | 63.70 | 65.42 | 64.64 | qfq | 1,830,672 | 119,156,029 | 1.55% |
| 2023-07-21 | 69.03 | 69.03 | 63.48 | 64.42 | 63.65 | qfq | 3,564,330 | 232,186,827 | -5.96% |
| 2023-07-20 | 70.35 | 71.99 | 67.30 | 68.50 | 67.69 | qfq | 3,254,191 | 225,851,438 | -2.73% |
| 2023-07-19 | 67.96 | 71.60 | 66.90 | 70.42 | 69.58 | qfq | 3,539,122 | 245,804,651 | 3.91% |
| 2023-07-18 | 67.71 | 71.17 | 66.01 | 67.77 | 66.96 | qfq | 2,870,935 | 198,276,235 | 0.09% |
| 2023-07-17 | 68.53 | 69.60 | 67.19 | 67.71 | 66.90 | qfq | 2,054,827 | 139,886,461 | -0.72% |