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
思特威688213.SH
最近收盘价89.972026-07-17
最近交易日2026-07-17
成交量（股）14,417,357
成交额（元）1,348,638,422
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-15 | 2026-05-21 | cash_dividend | 0.88 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-27 | 2025-12-03 | cash_dividend | 0.125 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-24 | 2025-06-30 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-05 | 2024-07-11 | cash_dividend | 0.165 | — | — | — | 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 | 99.60 | 99.68 | 89.11 | 89.97 | 89.97 | qfq | 14,417,357 | 1,348,638,422 | -8.23% |
| 2026-07-16 | 97.60 | 102.62 | 97.00 | 98.04 | 98.04 | qfq | 14,993,043 | 1,490,852,068 | 2.81% |
| 2026-07-15 | 95.31 | 98.00 | 93.28 | 95.36 | 95.36 | qfq | 10,473,680 | 1,000,848,402 | 0.19% |
| 2026-07-14 | 96.90 | 97.67 | 90.11 | 95.18 | 95.18 | qfq | 14,638,588 | 1,376,000,204 | -1.58% |
| 2026-07-13 | 98.80 | 101.80 | 96.11 | 96.71 | 96.71 | qfq | 15,236,205 | 1,512,826,199 | -2.67% |
| 2026-07-10 | 105.00 | 108.70 | 99.28 | 99.36 | 99.36 | qfq | 19,160,555 | 2,006,577,285 | -6.16% |
| 2026-07-09 | 104.00 | 106.06 | 99.36 | 105.88 | 105.88 | qfq | 18,837,859 | 1,941,797,917 | 1.22% |
| 2026-07-08 | 100.44 | 106.33 | 98.70 | 104.60 | 104.60 | qfq | 18,675,980 | 1,920,888,461 | 5.06% |
| 2026-07-07 | 99.01 | 103.20 | 98.20 | 99.56 | 99.56 | qfq | 11,491,649 | 1,152,044,007 | -1.03% |
| 2026-07-06 | 105.15 | 106.52 | 99.29 | 100.60 | 100.60 | qfq | 15,426,380 | 1,572,676,936 | -4.61% |
| 2026-07-03 | 105.00 | 108.97 | 101.11 | 105.46 | 105.46 | qfq | 17,635,728 | 1,861,010,994 | 1.12% |
| 2026-07-02 | 103.00 | 109.50 | 99.66 | 104.29 | 104.29 | qfq | 22,290,011 | 2,350,062,958 | 1.84% |
| 2026-07-01 | 108.00 | 108.47 | 100.80 | 102.41 | 102.41 | qfq | 16,733,712 | 1,756,684,583 | -4.35% |
| 2026-06-30 | 97.01 | 107.60 | 96.06 | 107.07 | 107.07 | qfq | 18,805,749 | 1,948,843,648 | 10.38% |
| 2026-06-29 | 93.96 | 97.73 | 91.00 | 97.00 | 97.00 | qfq | 15,273,996 | 1,451,353,900 | 2.61% |
| 2026-06-26 | 95.90 | 98.20 | 92.58 | 94.53 | 94.53 | qfq | 13,439,882 | 1,280,927,710 | -2.60% |
| 2026-06-25 | 96.84 | 98.13 | 94.52 | 97.05 | 97.05 | qfq | 14,777,077 | 1,425,677,581 | 1.07% |
| 2026-06-24 | 94.88 | 97.60 | 93.41 | 96.02 | 96.02 | qfq | 11,950,043 | 1,142,140,177 | 1.13% |
| 2026-06-23 | 95.69 | 98.56 | 94.00 | 94.95 | 94.95 | qfq | 11,873,970 | 1,139,639,588 | -1.05% |
| 2026-06-22 | 103.00 | 103.00 | 93.52 | 95.96 | 95.96 | qfq | 17,389,843 | 1,691,399,002 | -6.22% |
| 2026-06-18 | 101.97 | 103.63 | 101.00 | 102.32 | 102.32 | qfq | 10,004,308 | 1,024,835,812 | 0.38% |
| 2026-06-17 | 94.25 | 102.86 | 93.43 | 101.93 | 101.93 | qfq | 13,429,155 | 1,345,831,771 | 6.61% |
| 2026-06-16 | 94.00 | 96.69 | 93.25 | 95.61 | 95.61 | qfq | 8,448,338 | 803,354,253 | 1.54% |
| 2026-06-15 | 88.25 | 95.61 | 87.20 | 94.16 | 94.16 | qfq | 12,897,066 | 1,195,430,851 | 8.02% |
| 2026-06-12 | 89.50 | 90.00 | 86.69 | 87.17 | 87.17 | qfq | 10,628,352 | 932,841,847 | -0.60% |
| 2026-06-11 | 89.32 | 90.18 | 86.66 | 87.70 | 87.70 | qfq | 8,190,539 | 721,488,112 | -1.81% |
| 2026-06-10 | 89.19 | 90.58 | 88.00 | 89.32 | 89.32 | qfq | 8,555,716 | 762,153,750 | -1.63% |
| 2026-06-09 | 89.10 | 91.32 | 87.40 | 90.80 | 90.80 | qfq | 10,812,337 | 970,382,682 | 3.48% |
| 2026-06-08 | 90.00 | 92.00 | 86.41 | 87.75 | 87.75 | qfq | 14,444,445 | 1,288,607,389 | -7.97% |
| 2026-06-05 | 99.00 | 99.07 | 94.75 | 95.35 | 95.35 | qfq | 10,307,828 | 996,971,619 | -4.34% |
| 2026-06-04 | 95.10 | 101.92 | 94.45 | 99.68 | 99.68 | qfq | 13,065,884 | 1,302,832,284 | 2.76% |
| 2026-06-03 | 96.50 | 100.22 | 95.11 | 97.00 | 97.00 | qfq | 11,808,239 | 1,151,829,428 | 0.69% |
| 2026-06-02 | 98.99 | 99.77 | 94.26 | 96.34 | 96.34 | qfq | 11,100,000 | 1,073,626,794 | -1.79% |
| 2026-06-01 | 100.00 | 101.96 | 97.53 | 98.10 | 98.10 | qfq | 13,188,744 | 1,308,074,777 | -0.79% |
| 2026-05-29 | 106.64 | 107.00 | 97.66 | 98.88 | 98.88 | qfq | 14,461,293 | 1,456,530,217 | -6.72% |
| 2026-05-28 | 106.00 | 107.88 | 103.14 | 106.00 | 106.00 | qfq | 14,381,974 | 1,510,729,729 | -2.10% |
| 2026-05-27 | 109.28 | 113.25 | 107.66 | 108.27 | 108.27 | qfq | 15,916,221 | 1,755,656,743 | -0.40% |
| 2026-05-26 | 111.89 | 112.02 | 105.50 | 108.71 | 108.71 | qfq | 19,566,981 | 2,105,007,961 | -3.90% |
| 2026-05-25 | 114.00 | 115.75 | 109.00 | 113.12 | 113.12 | qfq | 22,995,684 | 2,570,570,515 | -1.69% |
| 2026-05-22 | 109.81 | 117.12 | 107.44 | 115.07 | 115.07 | qfq | 25,921,896 | 2,912,589,699 | 5.74% |
| 2026-05-21 | 130.25 | 132.68 | 108.31 | 108.82 | 108.82 | qfq | 34,554,129 | 4,063,294,007 | -5.95% |
| 2026-05-20 | 110.99 | 117.01 | 110.77 | 115.70 | 114.82 | qfq | 22,376,269 | 2,551,489,710 | 4.32% |
| 2026-05-19 | 110.00 | 112.81 | 106.66 | 110.91 | 110.07 | qfq | 22,753,306 | 2,493,423,517 | 0.94% |
| 2026-05-18 | 105.55 | 117.60 | 105.55 | 109.88 | 109.05 | qfq | 23,787,351 | 2,671,109,518 | 5.20% |
| 2026-05-15 | 106.70 | 109.88 | 102.58 | 104.45 | 103.66 | qfq | 17,726,636 | 1,873,827,378 | -1.46% |
| 2026-05-14 | 100.40 | 108.85 | 100.11 | 106.00 | 105.19 | qfq | 27,049,053 | 2,860,602,333 | 5.47% |
| 2026-05-13 | 99.00 | 100.93 | 96.40 | 100.50 | 99.74 | qfq | 15,804,848 | 1,560,901,663 | 1.01% |
| 2026-05-12 | 93.50 | 102.26 | 92.62 | 99.50 | 98.74 | qfq | 25,788,401 | 2,538,275,341 | 7.84% |
| 2026-05-11 | 91.19 | 94.93 | 90.44 | 92.27 | 91.57 | qfq | 13,895,242 | 1,283,705,415 | 3.07% |
| 2026-05-08 | 90.50 | 90.60 | 88.08 | 89.52 | 88.84 | qfq | 9,735,558 | 868,494,910 | -1.95% |
| 2026-05-07 | 91.94 | 92.12 | 89.53 | 91.30 | 90.61 | qfq | 10,225,036 | 928,480,619 | 0.55% |
| 2026-05-06 | 89.33 | 94.35 | 89.24 | 90.80 | 90.11 | qfq | 14,738,997 | 1,354,575,488 | 3.29% |
| 2026-04-30 | 88.00 | 90.55 | 86.52 | 87.91 | 87.24 | qfq | 13,022,900 | 1,144,994,356 | -1.12% |
| 2026-04-29 | 91.34 | 91.34 | 87.48 | 88.91 | 88.23 | qfq | 10,515,927 | 940,762,310 | -3.07% |
| 2026-04-28 | 96.31 | 96.31 | 90.91 | 91.73 | 91.03 | qfq | 11,934,767 | 1,102,880,959 | -5.37% |
| 2026-04-27 | 92.00 | 97.60 | 91.14 | 96.94 | 96.20 | qfq | 14,447,510 | 1,369,800,653 | 5.83% |
| 2026-04-24 | 92.03 | 94.15 | 90.67 | 91.60 | 90.90 | qfq | 7,053,479 | 650,020,947 | -0.43% |
| 2026-04-23 | 93.24 | 94.77 | 91.49 | 92.00 | 91.30 | qfq | 6,906,744 | 641,729,163 | -1.04% |
| 2026-04-22 | 91.90 | 93.48 | 91.81 | 92.97 | 92.26 | qfq | 6,733,880 | 624,468,734 | 0.56% |
| 2026-04-21 | 92.02 | 93.79 | 90.10 | 92.45 | 91.75 | qfq | 8,459,531 | 776,408,088 | -0.51% |
| 2026-04-20 | 96.13 | 96.20 | 92.70 | 92.92 | 92.21 | qfq | 9,039,083 | 846,629,730 | -2.52% |
| 2026-04-17 | 95.23 | 95.91 | 93.68 | 95.32 | 94.60 | qfq | 5,772,914 | 547,584,993 | 0.08% |
| 2026-04-16 | 92.01 | 96.76 | 91.59 | 95.24 | 94.52 | qfq | 9,500,525 | 897,141,844 | 3.52% |
| 2026-04-15 | 93.65 | 93.92 | 91.82 | 92.00 | 91.30 | qfq | 6,379,285 | 592,441,809 | -0.70% |
| 2026-04-14 | 93.87 | 95.99 | 91.82 | 92.65 | 91.95 | qfq | 8,722,508 | 817,397,781 | 0.15% |
| 2026-04-13 | 93.35 | 94.27 | 92.31 | 92.51 | 91.81 | qfq | 7,881,357 | 734,324,999 | -1.53% |
| 2026-04-10 | 94.91 | 95.88 | 93.88 | 93.95 | 93.24 | qfq | 7,319,152 | 693,899,052 | 0.21% |
| 2026-04-09 | 94.49 | 94.70 | 92.65 | 93.75 | 93.04 | qfq | 8,858,122 | 829,577,879 | -2.58% |
| 2026-04-08 | 92.00 | 96.25 | 90.33 | 96.23 | 95.50 | qfq | 15,311,974 | 1,429,424,020 | 6.60% |
| 2026-04-07 | 90.27 | 92.22 | 88.80 | 90.27 | 89.58 | qfq | 9,301,627 | 837,553,597 | 0.00% |
| 2026-04-03 | 85.05 | 91.40 | 84.19 | 90.27 | 89.58 | qfq | 14,458,351 | 1,284,453,739 | 7.41% |
| 2026-04-02 | 84.80 | 86.44 | 83.38 | 84.04 | 83.40 | qfq | 8,092,811 | 685,753,560 | -2.51% |
| 2026-04-01 | 83.79 | 86.65 | 82.19 | 86.20 | 85.55 | qfq | 11,679,977 | 987,546,513 | 4.36% |
| 2026-03-31 | 78.88 | 84.89 | 78.71 | 82.60 | 81.97 | qfq | 13,042,069 | 1,080,464,849 | 4.25% |
| 2026-03-30 | 76.11 | 79.30 | 74.02 | 79.23 | 78.63 | qfq | 6,407,762 | 491,830,380 | 2.56% |
| 2026-03-27 | 76.30 | 78.01 | 76.00 | 77.25 | 76.66 | qfq | 4,667,499 | 359,645,245 | 0.19% |
| 2026-03-26 | 78.60 | 79.33 | 76.81 | 77.10 | 76.51 | qfq | 4,809,519 | 374,130,263 | -1.92% |
| 2026-03-25 | 78.49 | 79.48 | 77.90 | 78.61 | 78.01 | qfq | 5,923,699 | 466,294,139 | 1.43% |
| 2026-03-24 | 77.11 | 77.78 | 75.06 | 77.50 | 76.91 | qfq | 4,985,779 | 381,305,338 | 1.87% |
| 2026-03-23 | 78.10 | 78.98 | 75.39 | 76.08 | 75.50 | qfq | 6,647,323 | 512,239,187 | -4.06% |
| 2026-03-20 | 81.30 | 81.69 | 79.30 | 79.30 | 78.70 | qfq | 6,047,147 | 486,876,202 | -2.03% |
| 2026-03-19 | 82.81 | 82.81 | 80.65 | 80.94 | 80.33 | qfq | 7,013,518 | 571,725,632 | -4.30% |
| 2026-03-18 | 84.56 | 84.94 | 83.16 | 84.58 | 83.94 | qfq | 4,217,847 | 355,129,209 | 0.68% |
| 2026-03-17 | 85.50 | 86.33 | 84.00 | 84.01 | 83.37 | qfq | 4,733,809 | 403,418,574 | -1.54% |
| 2026-03-16 | 84.66 | 85.40 | 83.13 | 85.32 | 84.67 | qfq | 5,466,314 | 460,417,963 | 0.66% |
| 2026-03-13 | 84.30 | 85.75 | 83.83 | 84.76 | 84.12 | qfq | 5,490,134 | 465,677,791 | -0.33% |
| 2026-03-12 | 86.15 | 87.80 | 84.57 | 85.04 | 84.39 | qfq | 5,550,386 | 476,410,925 | -1.73% |
| 2026-03-11 | 88.30 | 88.89 | 86.54 | 86.54 | 85.88 | qfq | 5,341,969 | 467,614,003 | -1.56% |
| 2026-03-10 | 86.99 | 88.94 | 86.99 | 87.91 | 87.24 | qfq | 6,192,750 | 543,437,795 | 2.42% |
| 2026-03-09 | 87.81 | 87.87 | 82.80 | 85.83 | 85.18 | qfq | 8,976,047 | 759,251,253 | -4.10% |
| 2026-03-06 | 89.60 | 90.60 | 88.52 | 89.50 | 88.82 | qfq | 5,344,622 | 480,162,194 | -0.20% |
| 2026-03-05 | 92.10 | 92.79 | 89.03 | 89.68 | 89.00 | qfq | 7,635,480 | 696,363,598 | -0.83% |
| 2026-03-04 | 90.90 | 93.65 | 90.23 | 90.43 | 89.74 | qfq | 7,244,876 | 664,101,591 | -1.75% |
| 2026-03-03 | 96.59 | 99.29 | 91.80 | 92.04 | 91.34 | qfq | 10,297,039 | 977,777,358 | -4.70% |
| 2026-03-02 | 96.00 | 98.23 | 95.46 | 96.58 | 95.85 | qfq | 9,278,681 | 897,340,127 | -0.85% |
| 2026-02-27 | 96.39 | 100.57 | 96.13 | 97.41 | 96.67 | qfq | 10,075,350 | 991,829,320 | 1.09% |
| 2026-02-26 | 95.18 | 96.69 | 94.01 | 96.36 | 95.63 | qfq | 8,583,975 | 819,754,275 | 1.51% |
| 2026-02-25 | 95.66 | 96.36 | 94.44 | 94.93 | 94.21 | qfq | 6,753,380 | 641,598,748 | -0.65% |
| 2026-02-24 | 96.43 | 97.10 | 94.88 | 95.55 | 94.82 | qfq | 6,715,674 | 645,622,266 | 0.33% |
| 2026-02-13 | 98.08 | 98.08 | 95.24 | 95.24 | 94.52 | qfq | 7,161,770 | 692,765,176 | -3.36% |
| 2026-02-12 | 95.68 | 99.13 | 95.68 | 98.55 | 97.80 | qfq | 8,696,472 | 851,996,963 | 3.00% |
| 2026-02-11 | 93.02 | 96.20 | 92.91 | 95.68 | 94.95 | qfq | 8,351,988 | 794,559,817 | 2.75% |
| 2026-02-10 | 94.20 | 94.54 | 93.04 | 93.12 | 92.41 | qfq | 5,325,764 | 498,036,392 | -1.07% |
| 2026-02-09 | 95.70 | 95.90 | 93.41 | 94.13 | 93.41 | qfq | 7,092,265 | 667,508,786 | -0.57% |
| 2026-02-06 | 95.20 | 97.42 | 94.26 | 94.67 | 93.95 | qfq | 7,379,962 | 705,524,729 | -1.95% |
| 2026-02-05 | 91.70 | 97.50 | 91.66 | 96.55 | 95.82 | qfq | 9,398,070 | 890,144,548 | 3.98% |
| 2026-02-04 | 93.81 | 94.18 | 91.40 | 92.85 | 92.14 | qfq | 6,369,654 | 588,661,469 | -1.70% |
| 2026-02-03 | 94.40 | 94.81 | 92.60 | 94.46 | 93.74 | qfq | 6,748,033 | 634,533,962 | 1.57% |
| 2026-02-02 | 95.04 | 96.50 | 92.53 | 93.00 | 92.29 | qfq | 8,229,021 | 779,017,462 | -3.68% |
| 2026-01-30 | 97.00 | 97.69 | 93.50 | 96.55 | 95.82 | qfq | 9,025,176 | 862,964,759 | -0.36% |
| 2026-01-29 | 102.00 | 102.60 | 96.60 | 96.90 | 96.16 | qfq | 13,561,775 | 1,343,819,278 | -5.28% |
| 2026-01-28 | 102.88 | 104.99 | 101.05 | 102.30 | 101.52 | qfq | 12,424,571 | 1,279,674,147 | 0.38% |
| 2026-01-27 | 100.56 | 104.50 | 100.30 | 101.91 | 101.14 | qfq | 11,806,165 | 1,205,387,871 | 1.43% |
| 2026-01-26 | 106.06 | 106.35 | 99.11 | 100.47 | 99.71 | qfq | 15,703,061 | 1,594,911,422 | -2.37% |
| 2026-01-23 | 101.56 | 103.59 | 101.20 | 102.91 | 102.13 | qfq | 9,686,642 | 991,716,322 | 1.00% |
| 2026-01-22 | 105.16 | 105.50 | 101.01 | 101.89 | 101.12 | qfq | 10,526,707 | 1,078,916,982 | -1.17% |
| 2026-01-21 | 99.30 | 104.75 | 99.00 | 103.10 | 102.32 | qfq | 16,362,065 | 1,677,752,847 | 3.02% |
| 2026-01-20 | 96.90 | 101.84 | 96.75 | 100.08 | 99.32 | qfq | 15,308,837 | 1,527,908,063 | 3.22% |
| 2026-01-19 | 99.80 | 99.80 | 95.80 | 96.96 | 96.22 | qfq | 12,828,699 | 1,244,366,789 | -2.06% |
| 2026-01-16 | 95.07 | 99.25 | 95.07 | 99.00 | 98.25 | qfq | 15,052,029 | 1,464,985,377 | 4.55% |
| 2026-01-15 | 94.94 | 96.09 | 91.80 | 94.69 | 93.97 | qfq | 12,406,565 | 1,163,801,121 | -0.93% |
| 2026-01-14 | 96.85 | 98.68 | 94.65 | 95.58 | 94.85 | qfq | 11,837,466 | 1,145,667,123 | -1.31% |
| 2026-01-13 | 98.50 | 99.82 | 96.00 | 96.85 | 96.11 | qfq | 9,172,296 | 896,818,744 | -1.98% |
| 2026-01-12 | 97.34 | 99.80 | 94.77 | 98.81 | 98.06 | qfq | 13,408,121 | 1,305,437,831 | 1.87% |
| 2026-01-09 | 96.20 | 97.19 | 95.10 | 97.00 | 96.26 | qfq | 8,159,942 | 785,016,444 | 0.15% |
| 2026-01-08 | 96.14 | 99.19 | 96.11 | 96.85 | 96.11 | qfq | 8,366,467 | 817,922,071 | -0.37% |
| 2026-01-07 | 98.58 | 98.98 | 97.18 | 97.21 | 96.47 | qfq | 8,166,040 | 799,122,587 | -1.37% |
| 2026-01-06 | 98.80 | 100.80 | 98.03 | 98.56 | 97.81 | qfq | 9,382,771 | 929,905,454 | 0.21% |
| 2026-01-05 | 95.87 | 98.73 | 95.38 | 98.35 | 97.60 | qfq | 8,972,719 | 876,471,467 | 3.43% |
| 2025-12-31 | 95.68 | 95.88 | 94.02 | 95.09 | 94.37 | qfq | 5,054,237 | 479,615,490 | -0.83% |
| 2025-12-30 | 94.93 | 96.30 | 94.50 | 95.89 | 95.16 | qfq | 4,907,396 | 468,490,542 | 0.96% |
| 2025-12-29 | 94.78 | 96.30 | 94.76 | 94.98 | 94.26 | qfq | 5,484,728 | 523,663,073 | -0.73% |
| 2025-12-26 | 94.15 | 95.83 | 93.86 | 95.68 | 94.95 | qfq | 6,058,109 | 574,808,725 | 1.81% |
| 2025-12-25 | 94.97 | 95.00 | 93.14 | 93.98 | 93.27 | qfq | 4,152,371 | 390,111,372 | -0.51% |
| 2025-12-24 | 91.02 | 94.87 | 90.62 | 94.46 | 93.74 | qfq | 8,446,590 | 788,728,840 | 3.89% |
| 2025-12-23 | 90.98 | 92.00 | 89.80 | 90.92 | 90.23 | qfq | 5,696,410 | 518,229,902 | -0.33% |
| 2025-12-22 | 91.97 | 92.19 | 90.56 | 91.22 | 90.53 | qfq | 5,163,896 | 471,858,216 | -0.36% |
| 2025-12-19 | 90.24 | 92.58 | 89.85 | 91.55 | 90.85 | qfq | 6,118,774 | 561,389,366 | 1.94% |
| 2025-12-18 | 89.80 | 90.63 | 89.67 | 89.81 | 89.13 | qfq | 4,138,259 | 372,461,525 | -1.18% |
| 2025-12-17 | 89.40 | 90.97 | 87.91 | 90.88 | 90.19 | qfq | 5,892,797 | 526,839,507 | 1.70% |
| 2025-12-16 | 91.90 | 92.12 | 89.20 | 89.36 | 88.68 | qfq | 5,057,573 | 455,275,980 | -1.60% |
| 2025-12-15 | 91.55 | 93.25 | 90.81 | 90.81 | 90.12 | qfq | 4,354,554 | 400,000,768 | -1.73% |
| 2025-12-12 | 91.00 | 92.66 | 89.80 | 92.41 | 91.71 | qfq | 5,224,343 | 478,841,518 | 1.48% |
| 2025-12-11 | 93.05 | 93.50 | 91.06 | 91.06 | 90.37 | qfq | 3,774,526 | 347,267,069 | -1.77% |
| 2025-12-10 | 91.21 | 92.95 | 90.30 | 92.70 | 92.00 | qfq | 4,542,739 | 416,387,900 | 1.47% |
| 2025-12-09 | 92.69 | 92.85 | 91.13 | 91.36 | 90.67 | qfq | 4,579,660 | 420,198,079 | -1.43% |
| 2025-12-08 | 92.15 | 93.20 | 91.86 | 92.69 | 91.99 | qfq | 5,025,277 | 465,231,375 | 0.59% |
| 2025-12-05 | 91.38 | 93.02 | 90.02 | 92.15 | 91.45 | qfq | 5,289,538 | 482,163,534 | 0.99% |
| 2025-12-04 | 90.44 | 92.13 | 89.31 | 91.25 | 90.56 | qfq | 4,185,169 | 380,116,937 | 1.42% |
| 2025-12-03 | 92.95 | 92.95 | 89.87 | 89.97 | 89.29 | qfq | 4,568,300 | 416,035,556 | -3.39% |
| 2025-12-02 | 94.60 | 94.92 | 92.01 | 93.13 | 92.30 | qfq | 3,835,175 | 357,490,942 | -1.75% |
| 2025-12-01 | 94.01 | 95.27 | 91.58 | 94.79 | 93.94 | qfq | 7,091,464 | 662,080,068 | 0.40% |
| 2025-11-28 | 92.95 | 94.64 | 92.27 | 94.41 | 93.57 | qfq | 3,030,692 | 283,503,431 | 1.42% |
| 2025-11-27 | 93.55 | 94.55 | 92.79 | 93.09 | 92.26 | qfq | 4,422,891 | 415,148,137 | 0.10% |
| 2025-11-26 | 93.21 | 93.94 | 92.33 | 93.00 | 92.17 | qfq | 4,767,719 | 443,390,558 | -0.64% |
| 2025-11-25 | 93.19 | 94.73 | 92.50 | 93.60 | 92.76 | qfq | 4,537,474 | 424,980,293 | 0.80% |
| 2025-11-24 | 90.70 | 93.68 | 89.66 | 92.86 | 92.03 | qfq | 6,139,883 | 566,676,343 | 3.67% |
| 2025-11-21 | 90.79 | 91.21 | 89.03 | 89.57 | 88.77 | qfq | 4,637,850 | 418,255,296 | -2.58% |
| 2025-11-20 | 92.60 | 93.23 | 91.32 | 91.94 | 91.12 | qfq | 3,378,012 | 311,002,317 | -0.14% |
| 2025-11-19 | 93.30 | 93.79 | 91.67 | 92.07 | 91.25 | qfq | 4,345,264 | 401,952,333 | -1.11% |
| 2025-11-18 | 92.30 | 94.45 | 92.07 | 93.10 | 92.27 | qfq | 3,838,085 | 358,281,122 | 0.45% |
| 2025-11-17 | 94.44 | 95.39 | 91.87 | 92.68 | 91.85 | qfq | 5,160,270 | 481,874,898 | -2.08% |
| 2025-11-14 | 96.33 | 96.60 | 94.65 | 94.65 | 93.81 | qfq | 5,662,800 | 540,036,721 | -2.51% |
| 2025-11-13 | 96.75 | 97.82 | 96.05 | 97.09 | 96.22 | qfq | 3,925,532 | 380,621,732 | 0.00% |
| 2025-11-12 | 95.99 | 97.26 | 95.80 | 97.09 | 96.22 | qfq | 4,506,732 | 435,131,404 | 0.61% |
| 2025-11-11 | 99.80 | 100.49 | 96.02 | 96.50 | 95.64 | qfq | 6,523,415 | 635,842,913 | -2.79% |
| 2025-11-10 | 100.01 | 101.00 | 97.90 | 99.27 | 98.38 | qfq | 7,243,210 | 717,325,742 | -1.67% |
| 2025-11-07 | 101.30 | 102.97 | 99.68 | 100.96 | 100.06 | qfq | 6,729,822 | 682,027,357 | -1.50% |
| 2025-11-06 | 102.50 | 103.33 | 101.51 | 102.50 | 101.58 | qfq | 6,990,668 | 715,669,669 | 0.69% |
| 2025-11-05 | 102.98 | 103.92 | 101.01 | 101.80 | 100.89 | qfq | 5,838,798 | 596,522,845 | -2.02% |
| 2025-11-04 | 106.00 | 106.21 | 103.00 | 103.90 | 102.97 | qfq | 5,166,315 | 540,706,855 | -1.52% |
| 2025-11-03 | 105.92 | 106.16 | 101.91 | 105.50 | 104.56 | qfq | 6,819,828 | 709,582,037 | -0.86% |
| 2025-10-31 | 108.43 | 111.00 | 105.92 | 106.41 | 105.46 | qfq | 7,438,853 | 803,259,354 | -1.79% |
| 2025-10-30 | 115.00 | 115.00 | 107.53 | 108.35 | 107.38 | qfq | 8,868,663 | 976,339,053 | -4.50% |
| 2025-10-29 | 112.28 | 113.89 | 110.50 | 113.46 | 112.45 | qfq | 6,153,301 | 689,480,150 | 1.09% |
| 2025-10-28 | 108.41 | 113.92 | 108.02 | 112.24 | 111.24 | qfq | 7,835,331 | 875,365,676 | 2.59% |
| 2025-10-27 | 111.00 | 111.57 | 106.61 | 109.41 | 108.43 | qfq | 10,336,785 | 1,125,514,016 | -0.04% |
| 2025-10-24 | 108.58 | 109.50 | 107.20 | 109.45 | 108.47 | qfq | 6,758,747 | 734,788,404 | 2.30% |
| 2025-10-23 | 105.00 | 107.36 | 103.12 | 106.99 | 106.03 | qfq | 6,141,034 | 649,384,959 | 1.50% |
| 2025-10-22 | 107.04 | 107.98 | 105.00 | 105.41 | 104.47 | qfq | 5,501,199 | 583,553,631 | -2.77% |
| 2025-10-21 | 108.00 | 108.88 | 106.68 | 108.41 | 107.44 | qfq | 7,847,974 | 847,877,109 | 0.40% |
| 2025-10-20 | 107.00 | 109.98 | 105.85 | 107.98 | 107.02 | qfq | 9,597,873 | 1,037,551,236 | 6.42% |
| 2025-10-17 | 106.00 | 106.44 | 101.13 | 101.47 | 100.56 | qfq | 6,390,639 | 659,579,856 | -4.53% |
| 2025-10-16 | 107.50 | 108.72 | 105.65 | 106.28 | 105.33 | qfq | 5,166,726 | 552,971,377 | -1.95% |
| 2025-10-15 | 111.26 | 112.54 | 105.58 | 108.39 | 107.42 | qfq | 8,710,459 | 940,251,343 | -2.44% |
| 2025-10-14 | 113.56 | 116.91 | 109.60 | 111.10 | 110.11 | qfq | 8,815,001 | 1,001,700,874 | -1.54% |
| 2025-10-13 | 110.00 | 114.88 | 109.65 | 112.84 | 111.83 | qfq | 7,747,942 | 874,354,464 | -1.45% |
| 2025-10-10 | 119.01 | 120.00 | 113.88 | 114.50 | 113.48 | qfq | 9,032,607 | 1,054,732,326 | -5.76% |
| 2025-10-09 | 120.00 | 127.81 | 118.52 | 121.50 | 120.42 | qfq | 13,697,401 | 1,681,488,780 | 1.96% |
| 2025-09-30 | 113.01 | 121.00 | 111.99 | 119.16 | 118.10 | qfq | 13,864,862 | 1,631,034,314 | 6.11% |
| 2025-09-29 | 110.50 | 113.38 | 109.41 | 112.30 | 111.30 | qfq | 8,495,449 | 944,878,997 | 1.57% |
| 2025-09-26 | 115.00 | 117.10 | 110.31 | 110.56 | 109.57 | qfq | 11,430,607 | 1,296,014,262 | -4.69% |
| 2025-09-25 | 106.53 | 117.63 | 106.51 | 116.00 | 114.96 | qfq | 14,748,153 | 1,663,783,022 | 7.90% |
| 2025-09-24 | 101.38 | 108.00 | 101.01 | 107.51 | 106.55 | qfq | 12,613,394 | 1,339,269,229 | 5.30% |
| 2025-09-23 | 104.02 | 104.33 | 99.82 | 102.10 | 101.19 | qfq | 8,331,685 | 844,968,054 | -1.84% |
| 2025-09-22 | 103.73 | 104.50 | 102.39 | 104.01 | 103.08 | qfq | 7,456,675 | 772,242,798 | 1.10% |
| 2025-09-19 | 101.80 | 105.00 | 101.50 | 102.88 | 101.96 | qfq | 8,329,864 | 860,604,928 | 1.06% |
| 2025-09-18 | 101.50 | 105.76 | 100.12 | 101.80 | 100.89 | qfq | 10,768,154 | 1,111,902,173 | 0.82% |
| 2025-09-17 | 100.00 | 102.80 | 99.56 | 100.97 | 100.07 | qfq | 5,618,359 | 569,039,950 | 0.85% |
| 2025-09-16 | 99.30 | 101.86 | 99.11 | 100.12 | 99.23 | qfq | 5,411,147 | 543,419,192 | 0.45% |
| 2025-09-15 | 103.08 | 103.96 | 99.62 | 99.67 | 98.78 | qfq | 6,820,327 | 686,177,304 | -1.71% |
| 2025-09-12 | 101.96 | 102.86 | 100.10 | 101.40 | 100.49 | qfq | 8,210,276 | 833,924,787 | -0.63% |
| 2025-09-11 | 100.40 | 102.38 | 99.08 | 102.04 | 101.13 | qfq | 7,082,133 | 715,341,183 | 1.59% |
| 2025-09-10 | 98.01 | 101.45 | 97.60 | 100.44 | 99.54 | qfq | 6,075,605 | 607,854,697 | 1.84% |
| 2025-09-09 | 100.00 | 100.00 | 96.71 | 98.63 | 97.75 | qfq | 5,419,575 | 530,925,183 | -1.55% |
| 2025-09-08 | 97.50 | 100.85 | 96.50 | 100.18 | 99.29 | qfq | 6,610,082 | 653,982,374 | 1.67% |
| 2025-09-05 | 97.49 | 99.00 | 96.00 | 98.53 | 97.65 | qfq | 7,069,443 | 690,212,672 | 1.07% |
| 2025-09-04 | 100.50 | 101.66 | 95.30 | 97.49 | 96.62 | qfq | 8,608,839 | 843,155,395 | -3.00% |
| 2025-09-03 | 103.30 | 103.72 | 100.35 | 100.50 | 99.60 | qfq | 7,059,695 | 719,553,053 | -2.30% |
| 2025-09-02 | 109.90 | 109.90 | 100.70 | 102.87 | 101.95 | qfq | 12,195,811 | 1,266,439,343 | -6.42% |
| 2025-09-01 | 109.25 | 114.84 | 106.90 | 109.93 | 108.95 | qfq | 9,987,699 | 1,097,580,646 | -0.27% |
| 2025-08-29 | 111.00 | 112.46 | 107.87 | 110.23 | 109.25 | qfq | 9,470,069 | 1,043,496,592 | -1.28% |
| 2025-08-28 | 109.33 | 112.27 | 106.91 | 111.66 | 110.66 | qfq | 13,649,370 | 1,499,528,862 | 3.53% |
| 2025-08-27 | 105.65 | 114.28 | 104.90 | 107.85 | 106.89 | qfq | 15,085,227 | 1,654,857,609 | 2.26% |
| 2025-08-26 | 102.74 | 108.00 | 102.11 | 105.47 | 104.53 | qfq | 11,522,275 | 1,207,626,905 | 2.15% |
| 2025-08-25 | 106.10 | 108.40 | 101.43 | 103.25 | 102.33 | qfq | 16,162,693 | 1,681,694,280 | -1.84% |
| 2025-08-22 | 101.60 | 105.42 | 100.30 | 105.19 | 104.25 | qfq | 13,760,962 | 1,418,792,929 | 4.40% |
| 2025-08-21 | 102.99 | 104.76 | 100.00 | 100.76 | 99.86 | qfq | 7,121,559 | 726,365,469 | -1.58% |
| 2025-08-20 | 100.00 | 102.80 | 98.81 | 102.38 | 101.47 | qfq | 7,607,813 | 768,634,951 | 2.39% |
| 2025-08-19 | 102.00 | 103.10 | 99.30 | 99.99 | 99.10 | qfq | 6,059,497 | 611,702,931 | -2.01% |
| 2025-08-18 | 97.00 | 103.12 | 96.52 | 102.04 | 101.13 | qfq | 10,630,663 | 1,066,093,125 | 5.35% |
| 2025-08-15 | 94.85 | 97.60 | 93.85 | 96.86 | 96.00 | qfq | 6,562,601 | 629,919,807 | 2.14% |
| 2025-08-14 | 97.68 | 97.98 | 94.83 | 94.83 | 93.98 | qfq | 9,929,788 | 952,987,481 | -2.58% |
| 2025-08-13 | 96.69 | 98.42 | 96.21 | 97.34 | 96.47 | qfq | 5,834,120 | 566,717,464 | 0.89% |
| 2025-08-12 | 97.49 | 98.08 | 96.05 | 96.48 | 95.62 | qfq | 6,477,185 | 626,335,943 | -1.04% |
| 2025-08-11 | 99.25 | 100.49 | 97.22 | 97.49 | 96.62 | qfq | 4,971,832 | 490,125,588 | -1.76% |
| 2025-08-08 | 100.99 | 101.19 | 99.00 | 99.24 | 98.35 | qfq | 3,968,935 | 396,486,255 | -1.73% |
| 2025-08-07 | 99.46 | 102.15 | 98.90 | 100.99 | 100.09 | qfq | 5,995,000 | 603,125,822 | 1.54% |
| 2025-08-06 | 100.23 | 101.42 | 98.52 | 99.46 | 98.57 | qfq | 4,804,021 | 477,261,044 | -0.77% |
| 2025-08-05 | 96.61 | 100.88 | 96.61 | 100.23 | 99.34 | qfq | 7,582,048 | 754,523,060 | 3.76% |
| 2025-08-04 | 95.72 | 96.78 | 95.21 | 96.60 | 95.74 | qfq | 3,991,447 | 384,154,930 | 0.58% |
| 2025-08-01 | 95.98 | 96.75 | 94.80 | 96.04 | 95.18 | qfq | 4,602,704 | 439,755,555 | 1.09% |
| 2025-07-31 | 94.99 | 96.67 | 94.79 | 95.00 | 94.15 | qfq | 6,848,718 | 653,152,731 | -0.18% |
| 2025-07-30 | 96.90 | 96.96 | 94.85 | 95.17 | 94.32 | qfq | 8,760,896 | 838,166,713 | -2.05% |
| 2025-07-29 | 98.10 | 98.56 | 96.11 | 97.16 | 96.29 | qfq | 6,304,147 | 610,070,863 | -0.94% |
| 2025-07-28 | 99.20 | 99.90 | 97.91 | 98.08 | 97.20 | qfq | 3,784,008 | 373,536,577 | -1.12% |
| 2025-07-25 | 97.95 | 99.19 | 96.40 | 99.19 | 98.30 | qfq | 4,573,054 | 447,496,231 | 1.30% |
| 2025-07-24 | 98.79 | 98.80 | 97.10 | 97.92 | 97.05 | qfq | 3,845,250 | 376,466,336 | -0.44% |
| 2025-07-23 | 97.22 | 99.50 | 96.45 | 98.35 | 97.47 | qfq | 5,727,978 | 561,437,045 | 0.81% |
| 2025-07-22 | 96.29 | 98.38 | 95.54 | 97.56 | 96.69 | qfq | 5,070,260 | 491,732,537 | 1.36% |
| 2025-07-21 | 97.32 | 97.70 | 94.85 | 96.25 | 95.39 | qfq | 8,635,903 | 829,276,469 | -1.80% |
| 2025-07-18 | 96.70 | 98.48 | 96.22 | 98.01 | 97.14 | qfq | 4,896,057 | 477,757,024 | 1.17% |
| 2025-07-17 | 96.87 | 97.20 | 95.01 | 96.88 | 96.02 | qfq | 7,072,013 | 680,294,019 | -0.22% |
| 2025-07-16 | 101.81 | 101.81 | 95.00 | 97.09 | 96.22 | qfq | 12,280,618 | 1,196,251,369 | -5.07% |
| 2025-07-15 | 102.17 | 104.38 | 101.50 | 102.28 | 101.37 | qfq | 4,326,802 | 444,326,992 | 0.24% |
| 2025-07-14 | 104.62 | 105.12 | 99.78 | 102.04 | 101.13 | qfq | 5,530,205 | 561,919,280 | -2.82% |
| 2025-07-11 | 105.00 | 108.38 | 104.31 | 105.00 | 104.06 | qfq | 5,365,098 | 570,508,019 | 0.00% |
| 2025-07-10 | 102.81 | 106.07 | 102.02 | 105.00 | 104.06 | qfq | 3,951,164 | 412,041,029 | 2.08% |
| 2025-07-09 | 104.80 | 105.80 | 102.15 | 102.86 | 101.94 | qfq | 4,698,637 | 486,099,137 | -2.32% |
| 2025-07-08 | 105.00 | 105.36 | 103.36 | 105.30 | 104.36 | qfq | 4,585,110 | 477,959,812 | 1.02% |
| 2025-07-07 | 106.50 | 107.80 | 104.06 | 104.24 | 103.31 | qfq | 4,759,068 | 502,055,344 | -2.12% |
| 2025-07-04 | 101.09 | 108.40 | 101.03 | 106.50 | 105.55 | qfq | 7,761,488 | 815,019,416 | 5.36% |
| 2025-07-03 | 102.02 | 102.50 | 99.43 | 101.08 | 100.18 | qfq | 4,109,659 | 413,524,138 | -0.79% |
| 2025-07-02 | 100.28 | 102.50 | 99.60 | 101.89 | 100.98 | qfq | 3,960,291 | 401,217,451 | 0.38% |
| 2025-07-01 | 101.86 | 103.20 | 99.85 | 101.50 | 100.59 | qfq | 4,005,567 | 406,553,869 | -0.70% |
| 2025-06-30 | 96.50 | 103.87 | 96.50 | 102.22 | 101.31 | qfq | 8,471,084 | 858,940,619 | 6.14% |
| 2025-06-27 | 98.42 | 99.20 | 95.90 | 96.31 | 95.30 | qfq | 4,813,802 | 468,441,566 | -1.80% |
| 2025-06-26 | 99.95 | 101.30 | 97.65 | 98.08 | 97.05 | qfq | 5,441,952 | 536,348,490 | -1.81% |
| 2025-06-25 | 97.19 | 100.50 | 96.41 | 99.89 | 98.84 | qfq | 6,704,251 | 662,688,483 | 2.78% |
| 2025-06-24 | 93.32 | 97.78 | 93.32 | 97.19 | 96.17 | qfq | 6,196,596 | 595,135,999 | 5.00% |
| 2025-06-23 | 92.03 | 94.80 | 91.63 | 92.56 | 91.59 | qfq | 4,127,706 | 383,809,165 | -0.59% |
| 2025-06-20 | 95.76 | 95.76 | 91.81 | 93.11 | 92.14 | qfq | 4,165,872 | 387,880,557 | -2.34% |
| 2025-06-19 | 94.78 | 96.90 | 94.77 | 95.34 | 94.34 | qfq | 4,893,645 | 468,598,591 | 0.59% |
| 2025-06-18 | 91.67 | 95.48 | 91.67 | 94.78 | 93.79 | qfq | 4,657,229 | 439,101,992 | 3.04% |
| 2025-06-17 | 92.93 | 93.67 | 91.67 | 91.98 | 91.02 | qfq | 3,525,549 | 325,577,530 | -1.02% |
| 2025-06-16 | 93.66 | 95.77 | 92.29 | 92.93 | 91.96 | qfq | 3,897,151 | 364,852,845 | -1.30% |
| 2025-06-13 | 94.23 | 95.35 | 93.40 | 94.15 | 93.16 | qfq | 6,699,980 | 631,555,974 | -1.34% |
| 2025-06-12 | 93.12 | 97.54 | 92.80 | 95.43 | 94.43 | qfq | 6,673,849 | 637,500,969 | 2.60% |
| 2025-06-11 | 92.45 | 95.27 | 92.45 | 93.01 | 92.04 | qfq | 3,975,733 | 373,303,593 | 0.61% |
| 2025-06-10 | 97.11 | 97.50 | 92.02 | 92.45 | 91.48 | qfq | 5,614,731 | 524,913,536 | -4.70% |
| 2025-06-09 | 97.88 | 99.80 | 96.54 | 97.01 | 95.99 | qfq | 5,351,779 | 523,720,515 | -0.40% |
| 2025-06-06 | 98.00 | 98.18 | 95.99 | 97.40 | 96.38 | qfq | 4,910,871 | 477,134,561 | -0.50% |
| 2025-06-05 | 92.50 | 98.15 | 91.66 | 97.89 | 96.87 | qfq | 8,031,455 | 767,762,077 | 6.48% |
| 2025-06-04 | 88.65 | 92.96 | 88.17 | 91.93 | 90.97 | qfq | 5,643,745 | 514,248,636 | 3.89% |
| 2025-06-03 | 90.32 | 92.61 | 88.20 | 88.49 | 87.56 | qfq | 5,750,848 | 515,832,100 | -2.33% |
| 2025-05-30 | 90.19 | 90.80 | 88.82 | 90.60 | 89.65 | qfq | 3,616,878 | 324,614,286 | -0.07% |
| 2025-05-29 | 88.24 | 91.20 | 87.00 | 90.66 | 89.71 | qfq | 5,447,632 | 489,188,585 | 3.49% |
| 2025-05-28 | 88.22 | 88.96 | 87.07 | 87.60 | 86.68 | qfq | 2,939,042 | 258,384,356 | -0.82% |
| 2025-05-27 | 90.00 | 90.40 | 87.82 | 88.32 | 87.40 | qfq | 3,641,246 | 322,165,040 | -1.48% |
| 2025-05-26 | 90.31 | 91.50 | 88.52 | 89.65 | 88.71 | qfq | 3,319,245 | 297,902,298 | -0.39% |
| 2025-05-23 | 90.50 | 91.93 | 89.68 | 90.00 | 89.06 | qfq | 3,000,957 | 271,846,498 | -1.12% |
| 2025-05-22 | 89.71 | 92.20 | 89.71 | 91.02 | 90.07 | qfq | 3,737,800 | 341,155,475 | 1.13% |
| 2025-05-21 | 91.46 | 94.35 | 89.65 | 90.00 | 89.06 | qfq | 3,666,727 | 334,163,575 | -2.13% |
| 2025-05-20 | 90.12 | 92.67 | 89.60 | 91.96 | 91.00 | qfq | 4,496,861 | 411,760,890 | 2.01% |
| 2025-05-19 | 88.00 | 91.19 | 87.22 | 90.15 | 89.21 | qfq | 5,453,544 | 484,057,991 | 1.37% |
| 2025-05-16 | 91.02 | 91.47 | 88.55 | 88.93 | 88.00 | qfq | 5,698,425 | 509,698,288 | -3.05% |
| 2025-05-15 | 92.83 | 93.98 | 91.65 | 91.73 | 90.77 | qfq | 3,414,337 | 316,672,978 | -1.15% |
| 2025-05-14 | 93.45 | 94.87 | 91.49 | 92.80 | 91.83 | qfq | 4,062,010 | 376,471,879 | -0.70% |
| 2025-05-13 | 94.95 | 94.95 | 92.80 | 93.45 | 92.47 | qfq | 2,887,219 | 270,104,778 | 0.35% |
| 2025-05-12 | 93.64 | 95.20 | 92.00 | 93.12 | 92.15 | qfq | 4,886,679 | 455,917,101 | -0.11% |
| 2025-05-09 | 97.65 | 98.50 | 93.03 | 93.22 | 92.24 | qfq | 5,916,258 | 559,479,106 | -5.72% |
| 2025-05-08 | 98.60 | 98.96 | 96.58 | 98.88 | 97.84 | qfq | 3,750,788 | 366,961,389 | -0.12% |
| 2025-05-07 | 100.15 | 101.33 | 97.80 | 99.00 | 97.96 | qfq | 3,870,127 | 383,446,531 | -0.10% |
| 2025-05-06 | 100.50 | 103.47 | 98.61 | 99.10 | 98.06 | qfq | 4,915,648 | 489,604,339 | -0.56% |
| 2025-04-30 | 95.80 | 100.80 | 95.80 | 99.66 | 98.62 | qfq | 5,873,709 | 582,500,971 | 4.07% |
| 2025-04-29 | 94.91 | 96.10 | 93.01 | 95.76 | 94.76 | qfq | 3,656,936 | 346,702,199 | 0.82% |
| 2025-04-28 | 95.04 | 97.30 | 94.20 | 94.98 | 93.99 | qfq | 2,858,684 | 273,237,584 | 0.04% |
| 2025-04-25 | 95.88 | 96.86 | 94.00 | 94.94 | 93.95 | qfq | 3,211,498 | 306,036,436 | -0.98% |
| 2025-04-24 | 98.34 | 99.49 | 95.53 | 95.88 | 94.88 | qfq | 3,667,723 | 354,990,439 | -3.15% |
| 2025-04-23 | 96.34 | 99.50 | 95.00 | 99.00 | 97.96 | qfq | 5,494,801 | 536,277,612 | 4.21% |
| 2025-04-22 | 98.53 | 99.15 | 94.70 | 95.00 | 94.01 | qfq | 5,046,169 | 484,132,098 | -3.58% |
| 2025-04-21 | 100.10 | 101.00 | 95.30 | 98.53 | 97.50 | qfq | 7,871,078 | 773,172,357 | 3.06% |
| 2025-04-18 | 91.22 | 95.75 | 90.60 | 95.60 | 94.60 | qfq | 4,445,596 | 418,917,508 | 4.93% |
| 2025-04-17 | 92.60 | 94.36 | 91.01 | 91.11 | 90.16 | qfq | 3,936,100 | 364,233,067 | -0.79% |
| 2025-04-16 | 93.86 | 94.70 | 90.66 | 91.84 | 90.88 | qfq | 4,122,870 | 379,576,894 | -2.42% |
| 2025-04-15 | 93.67 | 95.45 | 91.70 | 94.12 | 93.13 | qfq | 3,230,100 | 302,889,121 | 0.41% |
| 2025-04-14 | 96.12 | 98.00 | 93.50 | 93.74 | 92.76 | qfq | 3,744,208 | 353,957,241 | -1.47% |
| 2025-04-11 | 89.32 | 97.54 | 89.32 | 95.14 | 94.14 | qfq | 6,114,787 | 574,857,481 | 6.54% |
| 2025-04-10 | 92.99 | 93.64 | 89.02 | 89.30 | 88.37 | qfq | 5,400,764 | 493,220,485 | 0.51% |
| 2025-04-09 | 83.50 | 92.38 | 80.82 | 88.85 | 87.92 | qfq | 8,530,761 | 753,584,698 | 4.71% |
| 2025-04-08 | 83.59 | 86.98 | 83.00 | 84.85 | 83.96 | qfq | 7,549,696 | 640,281,080 | 3.41% |
| 2025-04-07 | 87.90 | 91.80 | 78.94 | 82.05 | 81.19 | qfq | 8,974,134 | 767,398,073 | -13.36% |
| 2025-04-03 | 96.60 | 98.56 | 94.51 | 94.70 | 93.71 | qfq | 3,327,266 | 318,926,555 | -2.65% |
| 2025-04-02 | 96.94 | 99.48 | 96.50 | 97.28 | 96.26 | qfq | 2,790,532 | 273,536,765 | 0.78% |
| 2025-04-01 | 98.02 | 98.30 | 96.03 | 96.53 | 95.52 | qfq | 3,181,709 | 307,909,470 | -0.53% |
| 2025-03-31 | 97.80 | 101.30 | 94.50 | 97.04 | 96.02 | qfq | 6,549,889 | 635,882,530 | -2.09% |
| 2025-03-28 | 99.01 | 100.77 | 98.02 | 99.11 | 98.07 | qfq | 3,582,557 | 356,077,554 | -0.42% |
| 2025-03-27 | 96.80 | 102.50 | 96.60 | 99.53 | 98.49 | qfq | 6,130,346 | 613,843,308 | 2.39% |
| 2025-03-26 | 96.11 | 98.40 | 95.88 | 97.21 | 96.19 | qfq | 3,729,891 | 362,464,518 | 0.76% |
| 2025-03-25 | 99.34 | 100.88 | 95.65 | 96.48 | 95.47 | qfq | 4,050,904 | 394,965,475 | -2.87% |
| 2025-03-24 | 99.53 | 100.61 | 98.00 | 99.33 | 98.29 | qfq | 4,876,272 | 484,376,802 | 0.04% |
| 2025-03-21 | 102.49 | 103.80 | 98.68 | 99.29 | 98.25 | qfq | 5,914,259 | 594,794,726 | -3.61% |
| 2025-03-20 | 103.10 | 105.28 | 102.01 | 103.01 | 101.93 | qfq | 5,093,643 | 528,680,479 | -0.96% |
| 2025-03-19 | 100.50 | 104.50 | 100.50 | 104.01 | 102.92 | qfq | 5,980,299 | 618,020,860 | 2.47% |
| 2025-03-18 | 99.10 | 103.18 | 99.10 | 101.50 | 100.44 | qfq | 7,914,491 | 807,655,107 | 2.86% |
| 2025-03-17 | 98.71 | 100.32 | 94.00 | 98.68 | 97.65 | qfq | 10,039,248 | 985,906,492 | 0.46% |
| 2025-03-14 | 97.01 | 99.93 | 96.58 | 98.23 | 97.20 | qfq | 20,999,905 | 2,065,069,837 | -1.28% |
| 2025-03-13 | 97.01 | 100.19 | 96.00 | 99.50 | 98.46 | qfq | 17,339,244 | 1,699,077,491 | -4.87% |
| 2025-03-12 | 104.80 | 107.16 | 104.26 | 104.59 | 103.50 | qfq | 8,162,431 | 860,379,722 | 1.04% |
| 2025-03-11 | 104.70 | 106.00 | 102.22 | 103.51 | 102.43 | qfq | 7,906,868 | 819,846,388 | -2.99% |
| 2025-03-10 | 104.67 | 106.70 | 102.67 | 106.70 | 105.58 | qfq | 8,418,184 | 881,310,269 | 0.52% |
| 2025-03-07 | 110.10 | 111.00 | 105.02 | 106.15 | 105.04 | qfq | 10,217,344 | 1,094,564,017 | -6.15% |
| 2025-03-06 | 108.73 | 114.97 | 108.05 | 113.10 | 111.92 | qfq | 9,617,133 | 1,075,415,188 | 4.16% |
| 2025-03-05 | 106.11 | 109.06 | 104.40 | 108.58 | 107.44 | qfq | 9,279,258 | 990,684,463 | -0.84% |
| 2025-03-04 | 107.50 | 112.00 | 104.40 | 109.50 | 108.35 | qfq | 10,064,950 | 1,093,548,055 | -1.13% |
| 2025-03-03 | 107.00 | 115.00 | 104.24 | 110.75 | 109.59 | qfq | 16,407,347 | 1,813,543,605 | 5.27% |
| 2025-02-28 | 106.58 | 111.50 | 104.04 | 105.21 | 104.11 | qfq | 15,998,710 | 1,711,174,062 | -3.26% |
| 2025-02-27 | 101.81 | 110.92 | 99.85 | 108.76 | 107.62 | qfq | 13,792,184 | 1,432,870,455 | 6.83% |
| 2025-02-26 | 99.88 | 103.98 | 97.30 | 101.81 | 100.74 | qfq | 11,660,936 | 1,181,228,190 | 4.64% |
| 2025-02-25 | 94.25 | 99.29 | 93.89 | 97.30 | 96.28 | qfq | 8,000,913 | 776,314,375 | 1.35% |
| 2025-02-24 | 99.05 | 100.78 | 94.52 | 96.00 | 95.00 | qfq | 11,167,009 | 1,082,291,480 | -4.36% |
| 2025-02-21 | 96.70 | 102.28 | 96.49 | 100.38 | 99.33 | qfq | 9,931,125 | 990,779,429 | 3.35% |
| 2025-02-20 | 99.00 | 101.55 | 94.80 | 97.13 | 96.11 | qfq | 12,089,818 | 1,184,436,265 | -1.96% |
| 2025-02-19 | 90.50 | 100.50 | 90.30 | 99.07 | 98.03 | qfq | 15,736,505 | 1,532,779,339 | 9.13% |
| 2025-02-18 | 88.00 | 93.60 | 88.00 | 90.78 | 89.83 | qfq | 12,512,896 | 1,135,342,761 | 1.18% |
| 2025-02-17 | 91.54 | 92.43 | 86.14 | 89.72 | 88.78 | qfq | 13,063,848 | 1,150,128,059 | -1.99% |
| 2025-02-14 | 91.11 | 93.25 | 89.00 | 91.54 | 90.58 | qfq | 9,626,150 | 873,329,871 | -1.49% |
| 2025-02-13 | 93.88 | 98.50 | 92.31 | 92.92 | 91.95 | qfq | 13,840,069 | 1,313,679,063 | -1.44% |
| 2025-02-12 | 84.84 | 95.66 | 84.47 | 94.28 | 93.29 | qfq | 14,139,663 | 1,276,464,834 | 9.16% |
| 2025-02-11 | 87.00 | 90.48 | 86.10 | 86.37 | 85.47 | qfq | 8,972,490 | 788,666,299 | 1.04% |
| 2025-02-10 | 85.20 | 88.55 | 83.00 | 85.48 | 84.59 | qfq | 10,846,323 | 933,319,503 | 3.00% |
| 2025-02-07 | 83.02 | 85.52 | 81.50 | 82.99 | 82.12 | qfq | 13,996,215 | 1,165,856,271 | 0.30% |
| 2025-02-06 | 74.60 | 82.89 | 74.10 | 82.74 | 81.87 | qfq | 13,980,273 | 1,101,812,240 | 10.78% |
| 2025-02-05 | 80.30 | 80.78 | 74.40 | 74.69 | 73.91 | qfq | 11,262,032 | 855,861,959 | -5.69% |
| 2025-01-27 | 81.00 | 83.20 | 78.90 | 79.20 | 78.37 | qfq | 8,299,069 | 670,841,630 | -1.47% |
| 2025-01-24 | 76.11 | 80.65 | 76.11 | 80.38 | 79.54 | qfq | 7,595,244 | 599,589,579 | 4.58% |
| 2025-01-23 | 78.36 | 79.40 | 76.09 | 76.86 | 76.06 | qfq | 7,493,288 | 580,199,261 | -1.60% |
| 2025-01-22 | 75.30 | 78.99 | 75.30 | 78.11 | 77.29 | qfq | 7,644,827 | 596,540,570 | 3.32% |
| 2025-01-21 | 73.58 | 76.20 | 73.27 | 75.60 | 74.81 | qfq | 6,283,090 | 470,305,517 | 3.31% |
| 2025-01-20 | 74.94 | 75.99 | 72.86 | 73.18 | 72.41 | qfq | 6,093,183 | 450,491,196 | -1.93% |
| 2025-01-17 | 72.00 | 77.35 | 71.60 | 74.62 | 73.84 | qfq | 8,000,743 | 598,694,075 | 2.92% |
| 2025-01-16 | 75.70 | 76.19 | 72.20 | 72.50 | 71.74 | qfq | 6,580,310 | 486,140,069 | -3.50% |
| 2025-01-15 | 75.40 | 76.50 | 74.58 | 75.13 | 74.34 | qfq | 4,314,644 | 324,930,213 | -1.14% |
| 2025-01-14 | 73.14 | 77.10 | 72.22 | 76.00 | 75.20 | qfq | 6,770,782 | 510,067,166 | 4.45% |
| 2025-01-13 | 72.60 | 74.64 | 71.51 | 72.76 | 72.00 | qfq | 3,998,746 | 291,433,117 | -0.67% |
| 2025-01-10 | 73.20 | 75.30 | 72.78 | 73.25 | 72.48 | qfq | 4,810,076 | 355,667,529 | -0.26% |
| 2025-01-09 | 74.73 | 76.36 | 73.44 | 73.44 | 72.67 | qfq | 4,008,802 | 299,777,386 | -1.83% |
| 2025-01-08 | 73.88 | 76.50 | 72.00 | 74.81 | 74.03 | qfq | 6,412,958 | 477,106,535 | -0.45% |
| 2025-01-07 | 70.49 | 75.80 | 69.91 | 75.15 | 74.36 | qfq | 6,778,125 | 497,392,819 | 6.35% |
| 2025-01-06 | 74.18 | 74.38 | 69.63 | 70.66 | 69.92 | qfq | 7,968,835 | 568,527,899 | -4.75% |
| 2025-01-03 | 74.50 | 76.57 | 71.87 | 74.18 | 73.40 | qfq | 7,233,826 | 537,785,145 | 0.76% |
| 2025-01-02 | 77.50 | 77.60 | 72.70 | 73.62 | 72.85 | qfq | 7,647,334 | 571,459,555 | -5.28% |
| 2024-12-31 | 83.03 | 83.03 | 77.51 | 77.72 | 76.91 | qfq | 7,576,696 | 601,245,070 | -6.49% |
| 2024-12-30 | 83.14 | 85.80 | 82.07 | 83.11 | 82.24 | qfq | 5,673,868 | 474,987,712 | -0.20% |
| 2024-12-27 | 83.81 | 87.24 | 83.18 | 83.28 | 82.41 | qfq | 6,597,516 | 562,379,255 | -0.63% |
| 2024-12-26 | 81.82 | 86.20 | 81.05 | 83.81 | 82.93 | qfq | 7,233,765 | 609,492,061 | 2.39% |
| 2024-12-25 | 81.81 | 85.14 | 81.01 | 81.85 | 80.99 | qfq | 7,543,948 | 625,153,264 | 0.00% |
| 2024-12-24 | 80.95 | 82.20 | 79.20 | 81.85 | 80.99 | qfq | 6,860,957 | 555,527,473 | 1.44% |
| 2024-12-23 | 83.58 | 84.40 | 80.00 | 80.69 | 79.85 | qfq | 8,425,114 | 688,120,128 | -3.37% |
| 2024-12-20 | 82.80 | 86.40 | 81.69 | 83.50 | 82.63 | qfq | 10,279,769 | 855,972,852 | 1.03% |
| 2024-12-19 | 74.28 | 83.22 | 73.33 | 82.65 | 81.78 | qfq | 12,614,690 | 1,005,306,816 | 9.98% |
| 2024-12-18 | 73.92 | 76.60 | 72.82 | 75.15 | 74.36 | qfq | 4,609,866 | 345,181,163 | 2.09% |
| 2024-12-17 | 74.22 | 75.60 | 72.51 | 73.61 | 72.84 | qfq | 4,389,686 | 324,177,380 | -0.82% |
| 2024-12-16 | 77.55 | 78.65 | 73.55 | 74.22 | 73.44 | qfq | 7,282,168 | 545,826,770 | -4.75% |
| 2024-12-13 | 75.00 | 80.25 | 74.05 | 77.92 | 77.10 | qfq | 10,457,870 | 809,962,919 | 3.22% |
| 2024-12-12 | 76.49 | 77.09 | 73.82 | 75.49 | 74.70 | qfq | 5,160,689 | 387,790,078 | -1.32% |
| 2024-12-11 | 74.05 | 77.50 | 73.02 | 76.50 | 75.70 | qfq | 7,872,582 | 595,226,059 | 3.31% |
| 2024-12-10 | 73.90 | 76.60 | 73.13 | 74.05 | 73.27 | qfq | 10,033,636 | 749,727,477 | 4.18% |
| 2024-12-09 | 73.10 | 73.58 | 70.20 | 71.08 | 70.34 | qfq | 4,565,438 | 325,504,967 | -2.13% |
| 2024-12-06 | 71.15 | 74.43 | 70.50 | 72.63 | 71.87 | qfq | 5,783,645 | 419,537,055 | 2.08% |
| 2024-12-05 | 71.00 | 72.30 | 69.63 | 71.15 | 70.41 | qfq | 5,087,871 | 360,480,133 | -0.20% |
| 2024-12-04 | 74.50 | 75.19 | 70.88 | 71.29 | 70.54 | qfq | 5,981,591 | 434,579,339 | -2.03% |
| 2024-12-03 | 74.52 | 74.70 | 71.77 | 72.77 | 72.01 | qfq | 4,273,761 | 311,318,124 | -1.87% |
| 2024-12-02 | 72.17 | 76.89 | 71.59 | 74.16 | 73.38 | qfq | 9,728,776 | 729,078,209 | 4.13% |
| 2024-11-29 | 69.00 | 74.43 | 68.90 | 71.22 | 70.47 | qfq | 6,924,901 | 496,057,949 | 1.25% |
| 2024-11-28 | 72.44 | 73.40 | 70.18 | 70.34 | 69.60 | qfq | 4,990,961 | 358,325,070 | -2.14% |
| 2024-11-27 | 70.84 | 71.98 | 68.84 | 71.88 | 71.13 | qfq | 6,173,183 | 435,404,511 | 0.62% |
| 2024-11-26 | 74.29 | 76.50 | 71.38 | 71.44 | 70.69 | qfq | 5,933,017 | 438,570,699 | -2.12% |
| 2024-11-25 | 71.40 | 73.35 | 70.00 | 72.99 | 72.23 | qfq | 5,274,942 | 378,759,135 | 0.95% |
| 2024-11-22 | 73.99 | 76.87 | 72.15 | 72.30 | 71.54 | qfq | 8,579,549 | 641,426,744 | -0.89% |
| 2024-11-21 | 72.00 | 73.32 | 71.33 | 72.95 | 72.19 | qfq | 4,290,590 | 311,201,377 | 0.50% |
| 2024-11-20 | 73.39 | 74.26 | 71.70 | 72.59 | 71.83 | qfq | 5,331,429 | 387,508,227 | -1.04% |
| 2024-11-19 | 71.38 | 73.78 | 69.98 | 73.35 | 72.58 | qfq | 6,394,550 | 459,661,507 | 3.85% |
| 2024-11-18 | 71.00 | 72.00 | 68.66 | 70.63 | 69.89 | qfq | 6,257,792 | 440,876,985 | -0.73% |
| 2024-11-15 | 76.18 | 78.50 | 70.71 | 71.15 | 70.41 | qfq | 9,430,159 | 704,091,933 | -6.98% |
| 2024-11-14 | 78.60 | 80.76 | 76.18 | 76.49 | 75.69 | qfq | 6,233,082 | 490,005,759 | -3.39% |
| 2024-11-13 | 75.02 | 79.77 | 73.60 | 79.17 | 78.34 | qfq | 8,500,598 | 652,410,171 | 4.08% |
| 2024-11-12 | 79.90 | 80.99 | 75.30 | 76.07 | 75.27 | qfq | 8,784,158 | 686,903,711 | -3.10% |
| 2024-11-11 | 75.90 | 79.50 | 75.01 | 78.50 | 77.68 | qfq | 9,780,752 | 758,457,098 | 2.88% |
| 2024-11-08 | 78.00 | 78.90 | 74.93 | 76.30 | 75.50 | qfq | 8,599,029 | 659,030,982 | -0.24% |
| 2024-11-07 | 73.50 | 76.90 | 72.99 | 76.48 | 75.68 | qfq | 6,700,617 | 504,130,696 | 1.51% |
| 2024-11-06 | 75.63 | 79.50 | 73.70 | 75.34 | 74.55 | qfq | 10,033,721 | 764,719,489 | 2.42% |
| 2024-11-05 | 68.48 | 74.82 | 68.11 | 73.56 | 72.79 | qfq | 10,841,626 | 785,485,378 | 7.53% |
| 2024-11-04 | 66.31 | 68.97 | 66.06 | 68.41 | 67.69 | qfq | 6,077,729 | 412,529,614 | 3.49% |
| 2024-11-01 | 68.04 | 69.41 | 66.06 | 66.10 | 65.41 | qfq | 7,040,059 | 476,837,128 | -4.60% |
| 2024-10-31 | 68.60 | 70.86 | 68.35 | 69.29 | 68.56 | qfq | 8,072,330 | 562,185,145 | 0.45% |
| 2024-10-30 | 70.02 | 71.60 | 68.10 | 68.98 | 68.26 | qfq | 7,202,962 | 503,549,683 | -1.46% |
| 2024-10-29 | 68.90 | 71.25 | 67.38 | 70.00 | 69.27 | qfq | 9,469,500 | 661,174,017 | 1.51% |
| 2024-10-28 | 68.68 | 69.96 | 67.18 | 68.96 | 68.24 | qfq | 9,427,191 | 646,236,080 | 1.95% |
| 2024-10-25 | 70.68 | 70.80 | 67.37 | 67.64 | 66.93 | qfq | 8,116,477 | 557,591,660 | -2.96% |
| 2024-10-24 | 68.70 | 70.99 | 68.60 | 69.70 | 68.97 | qfq | 6,012,063 | 419,568,751 | 1.38% |
| 2024-10-23 | 70.50 | 71.00 | 68.40 | 68.75 | 68.03 | qfq | 7,397,400 | 516,453,903 | -2.70% |
| 2024-10-22 | 72.99 | 74.86 | 69.50 | 70.66 | 69.92 | qfq | 13,473,646 | 962,462,759 | -5.64% |
| 2024-10-21 | 78.00 | 82.00 | 74.12 | 74.88 | 74.10 | qfq | 15,251,341 | 1,181,536,841 | -1.19% |
| 2024-10-18 | 67.00 | 78.15 | 66.29 | 75.78 | 74.99 | qfq | 14,533,313 | 1,056,847,536 | 14.33% |
| 2024-10-17 | 63.22 | 67.90 | 63.22 | 66.28 | 65.59 | qfq | 9,921,400 | 657,083,925 | 6.00% |
| 2024-10-16 | 62.00 | 64.10 | 61.70 | 62.53 | 61.88 | qfq | 4,849,635 | 304,113,877 | -2.86% |
| 2024-10-15 | 64.00 | 67.14 | 63.53 | 64.37 | 63.70 | qfq | 9,330,757 | 607,356,908 | 0.48% |
| 2024-10-14 | 64.88 | 64.90 | 60.46 | 64.06 | 63.39 | qfq | 10,550,482 | 659,974,021 | 1.84% |
| 2024-10-11 | 66.18 | 69.76 | 61.81 | 62.90 | 62.24 | qfq | 9,712,360 | 624,498,346 | -8.04% |
| 2024-10-10 | 71.80 | 73.00 | 67.30 | 68.40 | 67.68 | qfq | 10,729,172 | 753,467,838 | -2.27% |
| 2024-10-09 | 66.22 | 76.45 | 63.01 | 69.99 | 69.26 | qfq | 18,821,658 | 1,349,239,878 | 1.07% |
| 2024-10-08 | 69.25 | 69.25 | 64.90 | 69.25 | 68.53 | qfq | 15,135,619 | 1,037,139,785 | 20.00% |
| 2024-09-30 | 53.00 | 58.00 | 50.12 | 57.71 | 57.11 | qfq | 8,004,364 | 437,050,994 | 19.26% |
| 2024-09-27 | 46.88 | 48.88 | 46.50 | 48.39 | 47.88 | qfq | 2,925,231 | 139,018,671 | 6.49% |
| 2024-09-26 | 43.56 | 45.45 | 42.80 | 45.44 | 44.96 | qfq | 3,350,045 | 148,011,848 | 4.39% |
| 2024-09-25 | 44.00 | 45.82 | 43.37 | 43.53 | 43.07 | qfq | 3,827,845 | 171,065,973 | -0.16% |
| 2024-09-24 | 41.95 | 43.66 | 41.50 | 43.60 | 43.14 | qfq | 3,011,455 | 128,733,419 | 4.01% |
| 2024-09-23 | 42.45 | 43.13 | 41.60 | 41.92 | 41.48 | qfq | 1,946,819 | 82,203,114 | -0.21% |
| 2024-09-20 | 43.80 | 43.85 | 41.94 | 42.01 | 41.57 | qfq | 2,376,624 | 101,052,461 | -3.82% |
| 2024-09-19 | 43.74 | 44.30 | 42.88 | 43.68 | 43.22 | qfq | 1,784,585 | 77,836,835 | 0.48% |
| 2024-09-18 | 43.82 | 44.11 | 42.58 | 43.47 | 43.01 | qfq | 2,162,294 | 93,335,755 | -1.16% |
| 2024-09-13 | 44.63 | 45.01 | 43.86 | 43.98 | 43.52 | qfq | 1,969,367 | 87,491,241 | -0.83% |
| 2024-09-12 | 44.96 | 45.31 | 43.88 | 44.35 | 43.89 | qfq | 2,015,623 | 89,823,392 | -1.07% |
| 2024-09-11 | 44.98 | 45.47 | 44.54 | 44.83 | 44.36 | qfq | 1,332,595 | 59,937,376 | -1.12% |
| 2024-09-10 | 45.11 | 45.93 | 44.73 | 45.34 | 44.87 | qfq | 1,967,705 | 88,980,823 | 0.35% |
| 2024-09-09 | 44.64 | 45.55 | 44.17 | 45.18 | 44.71 | qfq | 2,747,478 | 123,072,855 | 0.71% |
| 2024-09-06 | 46.30 | 46.83 | 44.85 | 44.86 | 44.39 | qfq | 2,196,706 | 99,833,956 | -3.73% |
| 2024-09-05 | 46.87 | 47.65 | 46.22 | 46.60 | 46.11 | qfq | 1,909,511 | 89,024,013 | -0.58% |
| 2024-09-04 | 47.32 | 47.93 | 46.69 | 46.87 | 46.38 | qfq | 1,903,923 | 89,805,901 | -1.53% |
| 2024-09-03 | 48.50 | 48.50 | 47.21 | 47.60 | 47.10 | qfq | 2,486,863 | 118,821,996 | 0.32% |
| 2024-09-02 | 48.30 | 48.80 | 46.40 | 47.45 | 46.95 | qfq | 3,533,273 | 167,585,898 | -2.59% |
| 2024-08-30 | 48.01 | 49.47 | 48.00 | 48.71 | 48.20 | qfq | 2,983,621 | 145,677,310 | 1.02% |
| 2024-08-29 | 45.81 | 48.70 | 45.81 | 48.22 | 47.72 | qfq | 2,967,841 | 141,509,261 | 3.59% |
| 2024-08-28 | 46.75 | 47.77 | 46.25 | 46.55 | 46.06 | qfq | 2,297,599 | 107,544,231 | -1.10% |
| 2024-08-27 | 48.19 | 48.80 | 46.90 | 47.07 | 46.58 | qfq | 2,751,487 | 130,759,446 | -3.25% |
| 2024-08-26 | 50.05 | 50.20 | 47.87 | 48.65 | 48.14 | qfq | 3,650,641 | 177,879,160 | -1.24% |
| 2024-08-23 | 49.03 | 49.53 | 48.58 | 49.26 | 48.74 | qfq | 1,560,499 | 76,523,824 | -0.04% |
| 2024-08-22 | 49.79 | 50.18 | 48.60 | 49.28 | 48.76 | qfq | 1,954,721 | 96,074,399 | -1.28% |
| 2024-08-21 | 49.68 | 50.70 | 49.51 | 49.92 | 49.40 | qfq | 1,922,298 | 96,285,002 | 0.85% |
| 2024-08-20 | 50.56 | 50.85 | 49.38 | 49.50 | 48.98 | qfq | 1,764,702 | 88,110,179 | -1.69% |
| 2024-08-19 | 50.60 | 51.75 | 50.23 | 50.35 | 49.82 | qfq | 1,788,766 | 91,132,672 | -0.49% |
| 2024-08-16 | 50.41 | 51.46 | 50.15 | 50.60 | 50.07 | qfq | 1,435,045 | 73,065,296 | 0.00% |
| 2024-08-15 | 50.21 | 52.30 | 50.18 | 50.60 | 50.07 | qfq | 2,323,484 | 119,056,728 | 0.50% |
| 2024-08-14 | 51.11 | 51.13 | 50.11 | 50.35 | 49.82 | qfq | 1,601,280 | 80,955,973 | -1.31% |
| 2024-08-13 | 51.00 | 51.65 | 50.20 | 51.02 | 50.49 | qfq | 1,565,886 | 79,531,044 | 0.16% |
| 2024-08-12 | 50.57 | 51.39 | 50.42 | 50.94 | 50.41 | qfq | 1,659,273 | 84,619,379 | -0.08% |
| 2024-08-09 | 52.00 | 52.76 | 50.89 | 50.98 | 50.45 | qfq | 1,921,911 | 98,732,132 | -1.01% |
| 2024-08-08 | 50.39 | 52.44 | 50.11 | 51.50 | 50.96 | qfq | 2,395,656 | 123,056,540 | 0.96% |
| 2024-08-07 | 50.90 | 51.86 | 49.90 | 51.01 | 50.48 | qfq | 2,442,378 | 124,545,090 | 0.69% |
| 2024-08-06 | 50.50 | 51.20 | 49.65 | 50.66 | 50.13 | qfq | 2,538,896 | 127,813,217 | 1.24% |
| 2024-08-05 | 50.09 | 52.21 | 49.96 | 50.04 | 49.52 | qfq | 4,307,747 | 219,573,472 | -3.10% |
| 2024-08-02 | 52.06 | 52.90 | 51.52 | 51.64 | 51.10 | qfq | 3,195,363 | 166,851,076 | -2.27% |
| 2024-08-01 | 53.51 | 53.96 | 51.98 | 52.84 | 52.29 | qfq | 3,004,703 | 158,870,697 | -0.66% |
| 2024-07-31 | 50.02 | 53.38 | 50.02 | 53.19 | 52.63 | qfq | 4,079,627 | 213,301,122 | 5.12% |
| 2024-07-30 | 50.88 | 51.57 | 50.06 | 50.60 | 50.07 | qfq | 3,517,982 | 178,723,518 | -1.80% |
| 2024-07-29 | 51.33 | 52.67 | 50.86 | 51.53 | 50.99 | qfq | 5,116,361 | 265,113,469 | 0.94% |
| 2024-07-26 | 50.83 | 52.60 | 48.00 | 51.05 | 50.52 | qfq | 8,079,636 | 405,908,718 | -4.20% |
| 2024-07-25 | 53.66 | 54.34 | 52.82 | 53.29 | 52.73 | qfq | 2,878,344 | 154,178,855 | -2.02% |
| 2024-07-24 | 54.44 | 54.97 | 53.56 | 54.39 | 53.82 | qfq | 3,294,718 | 178,971,163 | 0.13% |
| 2024-07-23 | 57.87 | 57.87 | 54.05 | 54.32 | 53.75 | qfq | 4,664,681 | 259,626,042 | -4.74% |
| 2024-07-22 | 56.75 | 58.50 | 56.75 | 57.02 | 56.42 | qfq | 5,705,525 | 328,671,071 | 1.10% |
| 2024-07-19 | 56.64 | 58.10 | 56.04 | 56.40 | 55.81 | qfq | 4,581,158 | 260,643,969 | -0.41% |
| 2024-07-18 | 56.36 | 57.30 | 54.69 | 56.63 | 56.04 | qfq | 5,206,543 | 291,234,627 | 1.00% |
| 2024-07-17 | 56.91 | 57.10 | 55.40 | 56.07 | 55.48 | qfq | 4,540,662 | 255,391,433 | -1.18% |
| 2024-07-16 | 56.65 | 57.00 | 54.56 | 56.74 | 56.15 | qfq | 9,401,454 | 528,458,662 | 5.15% |
| 2024-07-15 | 53.96 | 54.75 | 53.03 | 53.96 | 53.40 | qfq | 3,501,348 | 188,730,258 | 0.15% |
| 2024-07-12 | 52.02 | 54.46 | 52.02 | 53.88 | 53.32 | qfq | 3,144,500 | 168,310,583 | 1.28% |
| 2024-07-11 | 52.23 | 53.25 | 50.80 | 53.20 | 52.64 | qfq | 3,749,012 | 195,897,683 | 2.90% |
| 2024-07-10 | 51.02 | 52.13 | 50.50 | 51.70 | 51.00 | qfq | 2,729,426 | 140,650,176 | 1.00% |
| 2024-07-09 | 47.62 | 52.05 | 47.60 | 51.19 | 50.49 | qfq | 4,559,864 | 230,736,625 | 5.57% |
| 2024-07-08 | 49.40 | 50.00 | 48.29 | 48.49 | 47.83 | qfq | 2,952,219 | 144,393,266 | 1.21% |
| 2024-07-05 | 46.51 | 48.50 | 45.81 | 47.91 | 47.26 | qfq | 2,493,105 | 117,252,286 | 2.50% |
| 2024-07-04 | 47.41 | 48.00 | 46.70 | 46.74 | 46.10 | qfq | 1,666,627 | 78,993,797 | -2.01% |
| 2024-07-03 | 48.10 | 48.70 | 47.40 | 47.70 | 47.05 | qfq | 2,045,146 | 97,917,223 | -1.39% |
| 2024-07-02 | 48.84 | 49.74 | 48.13 | 48.37 | 47.71 | qfq | 2,238,540 | 109,132,249 | -1.18% |
| 2024-07-01 | 47.81 | 50.18 | 47.36 | 48.95 | 48.28 | qfq | 3,781,377 | 184,898,771 | 0.93% |
| 2024-06-28 | 47.56 | 49.16 | 47.25 | 48.50 | 47.84 | qfq | 2,131,882 | 103,509,626 | 1.59% |
| 2024-06-27 | 47.60 | 49.50 | 47.40 | 47.74 | 47.09 | qfq | 2,862,901 | 138,637,175 | -0.46% |
| 2024-06-26 | 47.50 | 48.30 | 46.66 | 47.96 | 47.31 | qfq | 1,816,120 | 86,036,826 | 2.04% |
| 2024-06-25 | 48.60 | 49.24 | 46.71 | 47.00 | 46.36 | qfq | 2,714,596 | 129,144,367 | -3.67% |
| 2024-06-24 | 50.36 | 51.00 | 48.57 | 48.79 | 48.13 | qfq | 3,601,511 | 180,037,842 | -2.34% |
| 2024-06-21 | 49.00 | 50.88 | 48.48 | 49.96 | 49.28 | qfq | 3,237,315 | 160,908,876 | 1.11% |
| 2024-06-20 | 49.48 | 51.40 | 48.98 | 49.41 | 48.74 | qfq | 3,722,116 | 186,878,804 | -0.14% |
| 2024-06-19 | 49.57 | 49.96 | 48.55 | 49.48 | 48.81 | qfq | 2,768,333 | 136,354,361 | 0.71% |
| 2024-06-18 | 50.55 | 50.88 | 48.33 | 49.13 | 48.46 | qfq | 3,930,226 | 194,180,593 | -2.19% |
| 2024-06-17 | 49.20 | 51.09 | 49.00 | 50.23 | 49.55 | qfq | 5,372,017 | 268,654,313 | -0.44% |
| 2024-06-14 | 51.33 | 52.46 | 49.11 | 50.45 | 49.76 | qfq | 10,388,026 | 526,047,558 | -2.27% |
| 2024-06-13 | 49.50 | 52.32 | 49.06 | 51.62 | 50.92 | qfq | 6,933,530 | 353,534,442 | 5.09% |
| 2024-06-12 | 48.74 | 50.00 | 48.74 | 49.12 | 48.45 | qfq | 3,295,205 | 162,362,981 | -0.30% |
| 2024-06-11 | 48.45 | 49.32 | 47.63 | 49.27 | 48.60 | qfq | 4,380,104 | 211,760,071 | 1.97% |
| 2024-06-07 | 50.25 | 50.50 | 47.91 | 48.32 | 47.66 | qfq | 3,008,347 | 147,156,056 | -1.59% |
| 2024-06-06 | 49.36 | 50.18 | 48.90 | 49.10 | 48.43 | qfq | 3,802,938 | 187,895,414 | 0.64% |
| 2024-06-05 | 47.82 | 49.39 | 47.82 | 48.79 | 48.13 | qfq | 2,014,357 | 98,389,659 | 1.12% |
| 2024-06-04 | 48.50 | 49.11 | 47.35 | 48.25 | 47.59 | qfq | 3,040,442 | 146,178,541 | -1.45% |
| 2024-06-03 | 46.35 | 49.77 | 45.50 | 48.96 | 48.29 | qfq | 7,995,190 | 387,351,277 | 8.80% |
| 2024-05-31 | 44.50 | 45.79 | 44.31 | 45.00 | 44.39 | qfq | 2,353,859 | 106,237,053 | 1.10% |
| 2024-05-30 | 44.23 | 45.02 | 43.60 | 44.51 | 43.90 | qfq | 2,080,312 | 92,737,069 | 0.75% |
| 2024-05-29 | 45.00 | 45.65 | 44.01 | 44.18 | 43.58 | qfq | 1,648,658 | 73,849,155 | -1.76% |
| 2024-05-28 | 45.73 | 46.42 | 44.71 | 44.97 | 44.36 | qfq | 2,053,114 | 92,875,868 | -1.81% |
| 2024-05-27 | 44.93 | 45.86 | 43.80 | 45.80 | 45.18 | qfq | 2,226,364 | 99,408,412 | 1.78% |
| 2024-05-24 | 44.82 | 45.47 | 44.41 | 45.00 | 44.39 | qfq | 2,584,194 | 116,148,817 | -0.29% |
| 2024-05-23 | 45.39 | 45.74 | 44.80 | 45.13 | 44.52 | qfq | 2,129,465 | 96,206,883 | -0.40% |
| 2024-05-22 | 45.20 | 45.43 | 43.41 | 45.31 | 44.69 | qfq | 3,634,593 | 162,166,070 | 2.72% |
| 2024-05-21 | 46.00 | 46.76 | 44.01 | 44.11 | 43.51 | qfq | 3,665,915 | 164,221,260 | -4.94% |
| 2024-05-20 | 47.19 | 48.43 | 46.32 | 46.40 | 45.77 | qfq | 2,482,800 | 116,703,813 | -1.96% |
| 2024-05-17 | 45.49 | 47.48 | 44.90 | 47.33 | 46.69 | qfq | 3,463,388 | 161,980,579 | 4.87% |
| 2024-05-16 | 45.00 | 46.30 | 44.66 | 45.13 | 44.52 | qfq | 3,622,351 | 164,953,164 | 1.44% |
| 2024-05-15 | 44.43 | 45.43 | 43.70 | 44.49 | 43.88 | qfq | 2,796,788 | 124,288,524 | 0.57% |
| 2024-05-14 | 44.30 | 45.22 | 44.03 | 44.24 | 43.64 | qfq | 2,095,760 | 93,259,373 | 0.71% |
| 2024-05-13 | 46.45 | 46.45 | 43.42 | 43.93 | 43.33 | qfq | 3,558,531 | 158,652,513 | -5.53% |
| 2024-05-10 | 48.35 | 48.58 | 46.35 | 46.50 | 45.87 | qfq | 2,031,981 | 94,976,851 | -3.17% |
| 2024-05-09 | 47.11 | 48.47 | 47.08 | 48.02 | 47.37 | qfq | 1,633,098 | 78,098,348 | 1.57% |
| 2024-05-08 | 48.75 | 48.75 | 46.92 | 47.28 | 46.64 | qfq | 1,721,947 | 81,928,522 | -2.33% |
| 2024-05-07 | 49.60 | 50.20 | 48.10 | 48.41 | 47.75 | qfq | 2,163,421 | 106,137,913 | -2.58% |
| 2024-05-06 | 49.26 | 50.71 | 48.87 | 49.69 | 49.01 | qfq | 3,298,781 | 165,410,837 | 2.88% |
| 2024-04-30 | 49.50 | 49.50 | 48.00 | 48.30 | 47.64 | qfq | 2,044,792 | 99,243,932 | -1.59% |
| 2024-04-29 | 48.00 | 49.26 | 47.35 | 49.08 | 48.41 | qfq | 2,788,522 | 135,739,289 | 3.74% |
| 2024-04-26 | 45.54 | 47.66 | 45.54 | 47.31 | 46.67 | qfq | 2,002,189 | 94,290,789 | 3.05% |
| 2024-04-25 | 45.90 | 46.97 | 45.51 | 45.91 | 45.28 | qfq | 1,602,770 | 73,994,793 | -0.69% |
| 2024-04-24 | 45.72 | 46.55 | 44.44 | 46.23 | 45.60 | qfq | 2,157,255 | 98,724,051 | 2.71% |
| 2024-04-23 | 44.66 | 46.71 | 44.66 | 45.01 | 44.40 | qfq | 1,758,170 | 80,229,711 | -2.15% |
| 2024-04-22 | 42.66 | 46.27 | 42.42 | 46.00 | 45.37 | qfq | 2,945,484 | 132,595,196 | 4.50% |
| 2024-04-19 | 46.63 | 46.63 | 43.81 | 44.02 | 43.42 | qfq | 3,315,929 | 148,034,235 | -5.64% |
| 2024-04-18 | 46.88 | 48.09 | 45.51 | 46.65 | 46.01 | qfq | 3,191,931 | 150,023,720 | -0.49% |
| 2024-04-17 | 44.37 | 47.50 | 44.37 | 46.88 | 46.24 | qfq | 3,829,821 | 178,094,824 | 8.72% |
| 2024-04-16 | 45.20 | 45.45 | 43.10 | 43.12 | 42.53 | qfq | 3,608,058 | 158,276,383 | -4.60% |
| 2024-04-15 | 45.74 | 46.66 | 44.55 | 45.20 | 44.58 | qfq | 2,967,294 | 134,775,441 | -2.04% |
| 2024-04-12 | 46.44 | 47.47 | 45.50 | 46.14 | 45.51 | qfq | 1,948,057 | 90,356,565 | 0.87% |
| 2024-04-11 | 45.98 | 47.20 | 45.73 | 45.74 | 45.12 | qfq | 2,145,320 | 99,490,061 | -1.44% |
| 2024-04-10 | 48.00 | 48.00 | 46.28 | 46.41 | 45.78 | qfq | 2,255,836 | 105,622,622 | -3.51% |
| 2024-04-09 | 47.80 | 48.44 | 47.01 | 48.10 | 47.44 | qfq | 2,376,182 | 112,942,378 | 0.42% |
| 2024-04-08 | 49.90 | 49.90 | 47.80 | 47.90 | 47.25 | qfq | 3,032,288 | 147,613,378 | -3.64% |
| 2024-04-03 | 49.97 | 50.34 | 48.30 | 49.71 | 49.03 | qfq | 2,614,449 | 129,147,017 | -0.72% |
| 2024-04-02 | 49.79 | 51.40 | 49.21 | 50.07 | 49.39 | qfq | 3,422,683 | 172,547,863 | 0.24% |
| 2024-04-01 | 49.66 | 50.27 | 48.51 | 49.95 | 49.27 | qfq | 3,514,235 | 173,962,417 | 0.14% |
| 2024-03-29 | 50.11 | 50.90 | 47.85 | 49.88 | 49.20 | qfq | 3,584,888 | 175,131,729 | -0.14% |
| 2024-03-28 | 50.13 | 52.26 | 49.60 | 49.95 | 49.27 | qfq | 3,652,507 | 185,653,099 | -0.87% |
| 2024-03-27 | 49.80 | 51.50 | 48.66 | 50.39 | 49.70 | qfq | 3,557,013 | 178,361,767 | 0.04% |
| 2024-03-26 | 50.19 | 51.49 | 49.81 | 50.37 | 49.68 | qfq | 2,551,752 | 128,626,401 | -0.45% |
| 2024-03-25 | 53.67 | 53.90 | 50.53 | 50.60 | 49.91 | qfq | 3,672,573 | 190,159,608 | -4.96% |
| 2024-03-22 | 51.88 | 53.91 | 51.88 | 53.24 | 52.51 | qfq | 4,000,770 | 212,086,805 | 1.10% |
| 2024-03-21 | 53.70 | 54.12 | 51.89 | 52.66 | 51.94 | qfq | 3,222,758 | 170,249,622 | -2.37% |
| 2024-03-20 | 52.48 | 54.03 | 52.14 | 53.94 | 53.21 | qfq | 3,845,753 | 204,427,661 | 2.49% |
| 2024-03-19 | 52.33 | 54.65 | 52.01 | 52.63 | 51.91 | qfq | 4,102,358 | 218,763,659 | 0.04% |
| 2024-03-18 | 52.47 | 53.10 | 51.00 | 52.61 | 51.89 | qfq | 5,632,453 | 294,345,056 | 3.54% |
| 2024-03-15 | 50.97 | 51.77 | 49.75 | 50.81 | 50.12 | qfq | 4,390,378 | 220,812,135 | -2.19% |
| 2024-03-14 | 51.74 | 52.99 | 51.11 | 51.95 | 51.24 | qfq | 3,538,051 | 184,061,470 | 1.64% |
| 2024-03-13 | 50.14 | 52.37 | 50.03 | 51.11 | 50.41 | qfq | 3,212,794 | 165,392,725 | 2.24% |
| 2024-03-12 | 49.80 | 51.40 | 49.65 | 49.99 | 49.31 | qfq | 2,171,765 | 109,637,262 | -0.81% |
| 2024-03-11 | 49.66 | 50.90 | 49.00 | 50.40 | 49.71 | qfq | 2,846,066 | 142,772,096 | 1.12% |
| 2024-03-08 | 48.28 | 50.26 | 47.90 | 49.84 | 49.16 | qfq | 3,551,626 | 175,964,037 | 4.27% |
| 2024-03-07 | 50.50 | 50.97 | 47.60 | 47.80 | 47.15 | qfq | 4,435,244 | 217,282,108 | -6.27% |
| 2024-03-06 | 49.35 | 52.70 | 48.99 | 51.00 | 50.31 | qfq | 4,359,798 | 220,784,886 | 1.19% |
| 2024-03-05 | 48.05 | 52.48 | 47.19 | 50.40 | 49.71 | qfq | 5,636,456 | 279,316,514 | 3.92% |
| 2024-03-04 | 47.67 | 49.59 | 46.83 | 48.50 | 47.84 | qfq | 4,086,355 | 197,242,133 | 1.19% |
| 2024-03-01 | 47.40 | 48.84 | 46.66 | 47.93 | 47.28 | qfq | 4,960,511 | 235,754,419 | -0.06% |
| 2024-02-29 | 43.00 | 48.28 | 42.80 | 47.96 | 47.31 | qfq | 5,636,988 | 257,731,588 | 11.53% |
| 2024-02-28 | 45.50 | 47.50 | 43.00 | 43.00 | 42.41 | qfq | 4,188,949 | 190,495,428 | -7.45% |
| 2024-02-27 | 44.15 | 46.80 | 44.15 | 46.46 | 45.83 | qfq | 4,057,340 | 185,706,595 | 4.17% |
| 2024-02-26 | 42.99 | 46.16 | 42.97 | 44.60 | 43.99 | qfq | 4,606,943 | 205,263,657 | 4.69% |
| 2024-02-23 | 41.00 | 42.60 | 40.65 | 42.60 | 42.02 | qfq | 3,339,739 | 139,199,074 | 3.47% |
| 2024-02-22 | 41.01 | 41.66 | 40.33 | 41.17 | 40.61 | qfq | 3,027,661 | 124,235,559 | 0.78% |
| 2024-02-21 | 40.70 | 43.12 | 40.08 | 40.85 | 40.29 | qfq | 3,021,070 | 125,804,947 | -0.10% |
| 2024-02-20 | 40.19 | 41.20 | 39.35 | 40.89 | 40.33 | qfq | 2,972,658 | 119,324,098 | 2.17% |
| 2024-02-19 | 42.41 | 42.50 | 39.53 | 40.02 | 39.47 | qfq | 4,117,332 | 167,715,029 | -2.15% |
| 2024-02-08 | 40.02 | 45.45 | 40.02 | 40.90 | 40.34 | qfq | 4,558,990 | 194,145,974 | 1.74% |
| 2024-02-07 | 37.70 | 40.45 | 37.11 | 40.20 | 39.65 | qfq | 5,540,988 | 215,822,377 | 5.79% |
| 2024-02-06 | 35.41 | 38.49 | 33.80 | 38.00 | 37.48 | qfq | 6,319,983 | 227,308,374 | 7.95% |
| 2024-02-05 | 35.41 | 37.99 | 32.98 | 35.20 | 34.72 | qfq | 5,830,618 | 204,647,512 | -4.58% |
| 2024-02-02 | 39.31 | 39.31 | 35.27 | 36.89 | 36.39 | qfq | 4,707,578 | 174,719,836 | -5.51% |
| 2024-02-01 | 38.70 | 39.85 | 37.38 | 39.04 | 38.51 | qfq | 4,999,331 | 194,698,387 | 0.88% |
| 2024-01-31 | 41.20 | 42.17 | 38.63 | 38.70 | 38.17 | qfq | 4,518,880 | 181,228,869 | -7.08% |
| 2024-01-30 | 47.10 | 47.10 | 41.40 | 41.65 | 41.08 | qfq | 5,064,624 | 219,543,751 | -8.56% |
| 2024-01-29 | 47.47 | 48.25 | 45.37 | 45.55 | 44.93 | qfq | 2,060,547 | 95,602,283 | -2.34% |
| 2024-01-26 | 48.60 | 48.60 | 46.50 | 46.64 | 46.00 | qfq | 2,131,289 | 100,441,363 | -4.17% |
| 2024-01-25 | 48.06 | 49.19 | 46.58 | 48.67 | 48.01 | qfq | 2,380,171 | 113,928,669 | 1.27% |
| 2024-01-24 | 50.60 | 50.80 | 47.13 | 48.06 | 47.41 | qfq | 2,966,985 | 143,768,406 | -4.76% |
| 2024-01-23 | 50.42 | 50.84 | 48.90 | 50.46 | 49.77 | qfq | 2,301,629 | 114,491,245 | -0.41% |
| 2024-01-22 | 52.63 | 52.99 | 50.20 | 50.67 | 49.98 | qfq | 1,847,885 | 94,559,937 | -4.49% |
| 2024-01-19 | 52.40 | 55.35 | 51.99 | 53.05 | 52.33 | qfq | 2,495,039 | 134,583,106 | 1.20% |
| 2024-01-18 | 51.02 | 52.86 | 49.80 | 52.42 | 51.71 | qfq | 1,957,661 | 100,092,435 | 0.81% |
| 2024-01-17 | 53.33 | 53.33 | 52.00 | 52.00 | 51.29 | qfq | 1,211,313 | 63,370,727 | -2.44% |
| 2024-01-16 | 52.17 | 53.60 | 52.06 | 53.30 | 52.57 | qfq | 1,478,590 | 78,070,567 | 0.95% |
| 2024-01-15 | 49.88 | 53.50 | 49.88 | 52.80 | 52.08 | qfq | 1,860,492 | 97,688,938 | 2.33% |
| 2024-01-12 | 51.85 | 53.11 | 51.01 | 51.60 | 50.90 | qfq | 1,490,943 | 77,928,319 | -1.17% |
| 2024-01-11 | 51.00 | 53.19 | 49.84 | 52.21 | 51.50 | qfq | 3,400,948 | 175,452,883 | 2.84% |
| 2024-01-10 | 50.05 | 53.80 | 50.05 | 50.77 | 50.08 | qfq | 3,118,375 | 162,052,343 | -0.20% |
| 2024-01-09 | 50.79 | 51.60 | 49.36 | 50.87 | 50.18 | qfq | 3,557,541 | 179,509,289 | 0.43% |
| 2024-01-08 | 53.11 | 53.11 | 50.50 | 50.65 | 49.96 | qfq | 3,010,588 | 154,309,270 | -5.11% |
| 2024-01-05 | 57.50 | 57.50 | 52.81 | 53.38 | 52.65 | qfq | 3,126,294 | 170,270,372 | -6.32% |
| 2024-01-04 | 56.20 | 57.69 | 55.90 | 56.98 | 56.20 | qfq | 2,700,800 | 153,732,461 | 1.24% |
| 2024-01-03 | 55.00 | 56.86 | 54.20 | 56.28 | 55.51 | qfq | 3,270,888 | 182,296,497 | 1.37% |
| 2024-01-02 | 55.60 | 56.68 | 52.76 | 55.52 | 54.76 | qfq | 4,340,676 | 236,624,649 | -0.07% |
| 2023-12-29 | 53.88 | 55.97 | 53.60 | 55.56 | 54.80 | qfq | 3,838,124 | 210,664,938 | 2.95% |
| 2023-12-28 | 54.35 | 54.80 | 53.63 | 53.97 | 53.23 | qfq | 2,931,488 | 158,724,592 | -0.30% |
| 2023-12-27 | 53.20 | 55.10 | 53.02 | 54.13 | 53.39 | qfq | 3,376,021 | 182,721,600 | 1.44% |
| 2023-12-26 | 55.00 | 55.48 | 53.03 | 53.36 | 52.63 | qfq | 3,842,934 | 207,131,719 | -1.73% |
| 2023-12-25 | 53.60 | 55.08 | 53.35 | 54.30 | 53.56 | qfq | 1,838,521 | 99,822,631 | 0.00% |
| 2023-12-22 | 56.42 | 56.43 | 53.72 | 54.30 | 53.56 | qfq | 2,127,667 | 116,673,401 | -3.21% |
| 2023-12-21 | 57.02 | 57.02 | 54.55 | 56.10 | 55.34 | qfq | 2,936,122 | 163,269,598 | -1.53% |
| 2023-12-20 | 55.83 | 57.80 | 55.02 | 56.97 | 56.19 | qfq | 3,352,922 | 190,752,921 | 2.23% |
| 2023-12-19 | 54.82 | 56.28 | 54.50 | 55.73 | 54.97 | qfq | 2,883,583 | 160,006,147 | 1.66% |
| 2023-12-18 | 55.92 | 55.98 | 54.45 | 54.82 | 54.07 | qfq | 2,689,975 | 147,938,827 | -2.07% |
| 2023-12-15 | 58.35 | 58.37 | 55.68 | 55.98 | 55.22 | qfq | 3,374,722 | 190,595,273 | -3.76% |
| 2023-12-14 | 58.97 | 59.16 | 56.82 | 58.17 | 57.38 | qfq | 2,714,192 | 157,427,643 | -0.46% |
| 2023-12-13 | 56.45 | 59.50 | 56.40 | 58.44 | 57.64 | qfq | 5,285,522 | 308,791,042 | 3.75% |
| 2023-12-12 | 56.92 | 57.64 | 55.29 | 56.33 | 55.56 | qfq | 3,475,769 | 196,175,343 | -1.04% |
| 2023-12-11 | 55.18 | 57.81 | 54.20 | 56.92 | 56.14 | qfq | 5,334,058 | 302,688,786 | 0.35% |
| 2023-12-08 | 54.99 | 56.72 | 54.20 | 56.72 | 55.95 | qfq | 7,727,828 | 426,840,093 | 3.52% |
| 2023-12-07 | 52.66 | 55.18 | 51.91 | 54.79 | 54.04 | qfq | 5,947,659 | 321,677,243 | 4.04% |
| 2023-12-06 | 50.45 | 52.70 | 50.00 | 52.66 | 51.94 | qfq | 3,136,858 | 160,360,850 | 4.38% |
| 2023-12-05 | 51.50 | 51.77 | 50.43 | 50.45 | 49.76 | qfq | 2,104,765 | 107,122,219 | -2.04% |
| 2023-12-04 | 51.91 | 52.14 | 50.21 | 51.50 | 50.80 | qfq | 2,470,897 | 127,189,903 | 0.04% |
| 2023-12-01 | 52.13 | 52.22 | 50.40 | 51.48 | 50.78 | qfq | 3,041,335 | 155,917,548 | -0.52% |
| 2023-11-30 | 52.69 | 54.30 | 50.50 | 51.75 | 51.05 | qfq | 4,178,061 | 214,774,351 | -2.45% |
| 2023-11-29 | 54.36 | 57.35 | 52.90 | 53.05 | 52.33 | qfq | 6,501,527 | 354,197,842 | 2.41% |
| 2023-11-28 | 53.03 | 53.03 | 51.00 | 51.80 | 51.09 | qfq | 2,262,046 | 117,078,927 | -2.04% |
| 2023-11-27 | 52.35 | 53.50 | 51.70 | 52.88 | 52.16 | qfq | 3,377,185 | 177,973,464 | 2.05% |
| 2023-11-24 | 52.44 | 52.45 | 50.83 | 51.82 | 51.11 | qfq | 2,676,546 | 137,853,716 | -2.06% |
| 2023-11-23 | 52.21 | 52.98 | 51.09 | 52.91 | 52.19 | qfq | 2,223,568 | 115,998,653 | 1.79% |
| 2023-11-22 | 52.50 | 54.02 | 51.76 | 51.98 | 51.27 | qfq | 2,988,261 | 156,803,601 | -1.35% |
| 2023-11-21 | 51.17 | 53.74 | 51.17 | 52.69 | 51.97 | qfq | 3,147,984 | 165,782,644 | 0.98% |
| 2023-11-20 | 52.23 | 52.90 | 51.50 | 52.18 | 51.47 | qfq | 2,389,445 | 124,390,917 | -0.27% |
| 2023-11-17 | 51.15 | 52.54 | 50.91 | 52.32 | 51.61 | qfq | 2,431,319 | 125,882,632 | 1.57% |
| 2023-11-16 | 53.11 | 53.27 | 51.11 | 51.51 | 50.81 | qfq | 2,308,720 | 119,601,370 | -2.54% |
| 2023-11-15 | 53.27 | 53.90 | 52.00 | 52.85 | 52.13 | qfq | 2,897,394 | 153,331,048 | 0.42% |
| 2023-11-14 | 52.95 | 53.01 | 51.52 | 52.63 | 51.91 | qfq | 3,223,554 | 168,884,317 | -0.60% |
| 2023-11-13 | 51.61 | 53.80 | 50.71 | 52.95 | 52.23 | qfq | 5,577,027 | 292,714,110 | 3.20% |
| 2023-11-10 | 52.88 | 52.88 | 49.98 | 51.31 | 50.61 | qfq | 5,419,867 | 276,697,306 | -2.27% |
| 2023-11-09 | 53.96 | 54.80 | 51.98 | 52.50 | 51.78 | qfq | 4,623,441 | 245,755,562 | -2.87% |
| 2023-11-08 | 54.56 | 55.31 | 53.66 | 54.05 | 53.31 | qfq | 4,853,909 | 263,185,597 | -1.55% |
| 2023-11-07 | 54.40 | 55.80 | 53.00 | 54.90 | 54.15 | qfq | 7,461,661 | 407,572,411 | 0.81% |
| 2023-11-06 | 54.32 | 55.70 | 53.60 | 54.46 | 53.72 | qfq | 9,485,260 | 520,014,426 | 3.61% |
| 2023-11-03 | 50.05 | 53.50 | 50.05 | 52.56 | 51.84 | qfq | 9,685,487 | 501,753,590 | 6.94% |
| 2023-11-02 | 50.60 | 51.18 | 49.06 | 49.15 | 48.48 | qfq | 4,280,687 | 214,171,998 | -1.56% |
| 2023-11-01 | 51.40 | 52.99 | 49.35 | 49.93 | 49.25 | qfq | 4,384,578 | 222,360,208 | -1.13% |
| 2023-10-31 | 49.47 | 51.45 | 48.83 | 50.50 | 49.81 | qfq | 7,218,209 | 363,020,793 | 2.31% |
| 2023-10-30 | 46.40 | 50.48 | 45.50 | 49.36 | 48.69 | qfq | 12,622,700 | 614,019,842 | 10.67% |
| 2023-10-27 | 40.61 | 45.00 | 40.51 | 44.60 | 43.99 | qfq | 5,473,592 | 236,580,481 | 9.58% |
| 2023-10-26 | 41.15 | 41.66 | 40.04 | 40.70 | 40.15 | qfq | 3,567,194 | 144,801,610 | -2.63% |
| 2023-10-25 | 42.00 | 42.06 | 39.97 | 41.80 | 41.23 | qfq | 4,997,839 | 206,082,451 | -0.12% |
| 2023-10-24 | 42.20 | 43.34 | 41.03 | 41.85 | 41.28 | qfq | 4,539,091 | 190,187,471 | -0.90% |
| 2023-10-23 | 43.79 | 44.26 | 41.70 | 42.23 | 41.65 | qfq | 3,050,090 | 129,314,217 | -4.61% |
| 2023-10-20 | 44.30 | 44.89 | 43.06 | 44.27 | 43.67 | qfq | 2,461,887 | 108,027,285 | -1.53% |
| 2023-10-19 | 44.80 | 46.75 | 44.35 | 44.96 | 44.35 | qfq | 2,331,194 | 106,000,059 | -1.30% |
| 2023-10-18 | 46.48 | 48.27 | 44.20 | 45.55 | 44.93 | qfq | 3,455,000 | 158,384,439 | -2.92% |
| 2023-10-17 | 48.56 | 49.57 | 45.01 | 46.92 | 46.28 | qfq | 3,790,105 | 177,781,478 | -4.17% |
| 2023-10-16 | 50.00 | 50.47 | 48.16 | 48.96 | 48.29 | qfq | 4,231,595 | 208,182,948 | -1.51% |
| 2023-10-13 | 48.47 | 50.14 | 47.60 | 49.71 | 49.03 | qfq | 4,902,242 | 240,149,515 | 1.02% |
| 2023-10-12 | 49.80 | 50.82 | 48.94 | 49.21 | 48.54 | qfq | 3,488,143 | 172,820,954 | -1.09% |
| 2023-10-11 | 44.58 | 53.00 | 44.37 | 49.75 | 49.07 | qfq | 9,395,491 | 465,528,048 | 11.85% |
| 2023-10-10 | 43.14 | 45.13 | 42.35 | 44.48 | 43.87 | qfq | 2,940,237 | 128,988,548 | 3.11% |
| 2023-10-09 | 44.25 | 44.99 | 42.44 | 43.14 | 42.55 | qfq | 1,917,341 | 83,815,560 | -3.49% |
| 2023-09-28 | 44.20 | 45.60 | 42.70 | 44.70 | 44.09 | qfq | 3,061,683 | 134,726,731 | 1.13% |
| 2023-09-27 | 44.64 | 45.10 | 43.76 | 44.20 | 43.60 | qfq | 2,528,694 | 112,411,985 | -2.06% |
| 2023-09-26 | 47.81 | 48.30 | 44.10 | 45.13 | 44.52 | qfq | 5,564,825 | 252,398,713 | -7.24% |
| 2023-09-25 | 52.00 | 52.01 | 47.00 | 48.65 | 47.99 | qfq | 3,872,413 | 191,071,161 | -6.44% |
| 2023-09-22 | 49.31 | 52.88 | 48.50 | 52.00 | 51.29 | qfq | 4,898,392 | 250,258,164 | 5.52% |
| 2023-09-21 | 49.96 | 49.99 | 47.61 | 49.28 | 48.61 | qfq | 2,111,220 | 102,861,436 | 0.65% |
| 2023-09-20 | 49.59 | 50.78 | 48.77 | 48.96 | 48.29 | qfq | 1,728,374 | 86,142,237 | -1.79% |
| 2023-09-19 | 52.93 | 54.00 | 49.78 | 49.85 | 49.17 | qfq | 4,368,888 | 224,308,098 | -7.20% |
| 2023-09-18 | 51.05 | 55.60 | 51.02 | 53.72 | 52.99 | qfq | 5,351,760 | 285,187,793 | -2.33% |
| 2023-09-15 | 50.35 | 59.74 | 49.99 | 55.00 | 54.25 | qfq | 9,620,269 | 533,285,030 | 10.49% |
| 2023-09-14 | 49.48 | 51.00 | 48.66 | 49.78 | 49.10 | qfq | 3,866,733 | 192,502,875 | 0.61% |
| 2023-09-13 | 46.46 | 49.50 | 46.00 | 49.48 | 48.81 | qfq | 3,992,289 | 194,769,601 | 5.05% |
| 2023-09-12 | 46.15 | 48.85 | 45.88 | 47.10 | 46.46 | qfq | 2,365,716 | 112,214,301 | 2.06% |
| 2023-09-11 | 46.27 | 47.73 | 45.94 | 46.15 | 45.52 | qfq | 1,960,045 | 91,618,723 | 0.07% |
| 2023-09-08 | 45.65 | 46.88 | 45.60 | 46.12 | 45.49 | qfq | 1,295,490 | 59,773,821 | -1.24% |
| 2023-09-07 | 47.65 | 47.65 | 45.66 | 46.70 | 46.06 | qfq | 1,804,284 | 83,485,925 | -2.14% |
| 2023-09-06 | 47.39 | 48.00 | 46.00 | 47.72 | 47.07 | qfq | 1,511,927 | 71,430,183 | 1.25% |
| 2023-09-05 | 47.00 | 47.66 | 46.20 | 47.13 | 46.49 | qfq | 2,231,839 | 105,320,187 | 1.44% |
| 2023-09-04 | 46.11 | 46.90 | 44.78 | 46.46 | 45.83 | qfq | 1,777,762 | 81,271,738 | 0.85% |
| 2023-09-01 | 46.51 | 46.52 | 44.89 | 46.07 | 45.44 | qfq | 1,571,680 | 72,118,216 | -1.75% |
| 2023-08-31 | 46.35 | 47.47 | 45.80 | 46.89 | 46.25 | qfq | 1,650,209 | 77,193,918 | 0.11% |
| 2023-08-30 | 45.00 | 48.70 | 45.00 | 46.84 | 46.20 | qfq | 3,439,503 | 161,500,448 | 5.69% |
| 2023-08-29 | 40.51 | 45.21 | 40.51 | 44.32 | 43.72 | qfq | 2,298,235 | 100,160,551 | 7.57% |
| 2023-08-28 | 44.38 | 45.98 | 40.83 | 41.20 | 40.64 | qfq | 1,466,030 | 62,457,253 | -4.85% |
| 2023-08-25 | 43.26 | 43.98 | 41.48 | 43.30 | 42.71 | qfq | 938,118 | 39,647,085 | 0.02% |
| 2023-08-24 | 43.88 | 44.30 | 43.12 | 43.29 | 42.70 | qfq | 947,180 | 41,336,365 | 0.02% |
| 2023-08-23 | 45.86 | 45.98 | 43.10 | 43.28 | 42.69 | qfq | 1,123,707 | 50,129,003 | -4.12% |
| 2023-08-22 | 44.02 | 45.60 | 43.04 | 45.14 | 44.53 | qfq | 930,005 | 41,191,472 | 0.94% |
| 2023-08-21 | 44.88 | 45.53 | 43.96 | 44.72 | 44.11 | qfq | 1,327,931 | 59,348,336 | -0.58% |
| 2023-08-18 | 44.60 | 46.30 | 44.00 | 44.98 | 44.37 | qfq | 1,394,980 | 63,431,180 | 1.26% |
| 2023-08-17 | 43.68 | 45.00 | 42.16 | 44.42 | 43.81 | qfq | 1,460,432 | 64,014,466 | 0.23% |
| 2023-08-16 | 44.94 | 45.00 | 44.00 | 44.32 | 43.72 | qfq | 1,216,918 | 54,109,228 | -1.49% |
| 2023-08-15 | 45.81 | 45.81 | 44.30 | 44.99 | 44.38 | qfq | 1,172,339 | 52,667,116 | -2.24% |
| 2023-08-14 | 45.83 | 46.35 | 44.61 | 46.02 | 45.39 | qfq | 905,709 | 41,304,018 | -0.07% |
| 2023-08-11 | 47.09 | 47.75 | 45.93 | 46.05 | 45.42 | qfq | 822,320 | 38,166,883 | -2.50% |
| 2023-08-10 | 47.89 | 47.89 | 46.20 | 47.23 | 46.59 | qfq | 924,018 | 43,480,415 | -0.36% |
| 2023-08-09 | 48.15 | 48.25 | 47.14 | 47.40 | 46.75 | qfq | 334,625 | 15,903,708 | -0.90% |
| 2023-08-08 | 48.29 | 48.87 | 47.01 | 47.83 | 47.18 | qfq | 855,384 | 40,995,517 | -0.35% |
| 2023-08-07 | 48.45 | 48.97 | 47.40 | 48.00 | 47.35 | qfq | 867,132 | 41,616,840 | -2.70% |
| 2023-08-04 | 51.55 | 51.55 | 47.89 | 49.33 | 48.66 | qfq | 1,366,818 | 67,083,233 | -1.50% |
| 2023-08-03 | 50.20 | 50.50 | 48.95 | 50.08 | 49.40 | qfq | 1,117,967 | 56,018,088 | 0.66% |
| 2023-08-02 | 48.45 | 50.20 | 47.05 | 49.75 | 49.07 | qfq | 1,632,045 | 79,798,218 | 3.47% |
| 2023-08-01 | 47.18 | 48.85 | 45.91 | 48.08 | 47.43 | qfq | 1,615,918 | 77,492,504 | 3.15% |
| 2023-07-31 | 45.60 | 47.61 | 44.52 | 46.61 | 45.98 | qfq | 1,409,154 | 64,902,879 | 2.17% |
| 2023-07-28 | 45.00 | 46.50 | 43.00 | 45.62 | 45.00 | qfq | 1,612,390 | 72,058,906 | 0.07% |
| 2023-07-27 | 48.78 | 48.97 | 45.30 | 45.59 | 44.97 | qfq | 1,866,473 | 86,717,779 | -8.14% |
| 2023-07-26 | 48.84 | 51.56 | 47.70 | 49.63 | 48.95 | qfq | 1,209,850 | 60,087,998 | 2.08% |
| 2023-07-25 | 47.60 | 48.95 | 46.40 | 48.62 | 47.96 | qfq | 911,264 | 43,623,801 | 2.79% |
| 2023-07-24 | 46.70 | 48.14 | 46.60 | 47.30 | 46.66 | qfq | 667,727 | 31,623,525 | 0.98% |
| 2023-07-21 | 48.26 | 48.26 | 46.28 | 46.84 | 46.20 | qfq | 908,923 | 42,823,504 | -2.58% |
| 2023-07-20 | 50.10 | 50.60 | 48.00 | 48.08 | 47.43 | qfq | 1,103,598 | 53,850,981 | -4.81% |
| 2023-07-19 | 51.60 | 52.22 | 49.51 | 50.51 | 49.82 | qfq | 976,034 | 49,546,264 | -2.87% |
| 2023-07-18 | 52.10 | 54.49 | 51.56 | 52.00 | 51.29 | qfq | 978,730 | 51,568,175 | 0.31% |
| 2023-07-17 | 52.28 | 53.81 | 51.30 | 51.84 | 51.13 | qfq | 1,071,684 | 55,869,404 | -3.18% |