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
翱捷科技688220.SH
最近收盘价99.682026-07-17
最近交易日2026-07-17
成交量（股）17,628,722
成交额（元）1,866,995,723
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
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 | 109.65 | 112.89 | 99.00 | 99.68 | 99.68 | qfq | 17,628,722 | 1,866,995,723 | -12.32% |
| 2026-07-16 | 122.47 | 133.50 | 111.50 | 113.69 | 113.69 | qfq | 24,888,227 | 3,014,389,438 | -8.10% |
| 2026-07-15 | 118.77 | 128.65 | 111.50 | 123.71 | 123.71 | qfq | 18,126,614 | 2,157,418,017 | 5.55% |
| 2026-07-14 | 124.36 | 127.45 | 111.00 | 117.20 | 117.20 | qfq | 17,432,400 | 2,054,204,249 | -3.42% |
| 2026-07-13 | 115.08 | 129.50 | 115.00 | 121.35 | 121.35 | qfq | 18,452,464 | 2,261,603,532 | 2.61% |
| 2026-07-10 | 125.76 | 128.00 | 118.18 | 118.26 | 118.26 | qfq | 15,381,065 | 1,914,036,046 | -5.90% |
| 2026-07-09 | 118.00 | 126.50 | 113.33 | 125.68 | 125.68 | qfq | 19,592,511 | 2,365,297,789 | 8.58% |
| 2026-07-08 | 114.45 | 119.80 | 112.58 | 115.75 | 115.75 | qfq | 14,304,324 | 1,664,861,551 | 4.80% |
| 2026-07-07 | 110.44 | 117.17 | 108.10 | 110.45 | 110.45 | qfq | 10,635,029 | 1,195,350,688 | -0.67% |
| 2026-07-06 | 114.84 | 116.58 | 106.17 | 111.19 | 111.19 | qfq | 12,850,322 | 1,427,120,248 | -0.58% |
| 2026-07-03 | 109.00 | 118.32 | 106.10 | 111.84 | 111.84 | qfq | 16,606,509 | 1,866,311,661 | 2.61% |
| 2026-07-02 | 118.03 | 119.97 | 108.00 | 109.00 | 109.00 | qfq | 18,737,628 | 2,132,235,405 | -9.17% |
| 2026-07-01 | 123.40 | 129.99 | 117.80 | 120.00 | 120.00 | qfq | 27,072,675 | 3,339,955,442 | -3.47% |
| 2026-06-30 | 107.26 | 124.32 | 107.26 | 124.32 | 124.32 | qfq | 25,268,985 | 3,029,830,570 | 20.00% |
| 2026-06-29 | 99.98 | 106.27 | 97.23 | 103.60 | 103.60 | qfq | 19,496,056 | 1,991,483,154 | 3.77% |
| 2026-06-26 | 98.23 | 102.57 | 95.31 | 99.84 | 99.84 | qfq | 16,039,917 | 1,587,735,911 | -1.81% |
| 2026-06-25 | 97.61 | 105.77 | 94.44 | 101.68 | 101.68 | qfq | 20,454,529 | 2,037,523,976 | 4.70% |
| 2026-06-24 | 96.66 | 99.50 | 94.61 | 97.12 | 97.12 | qfq | 12,204,446 | 1,183,207,236 | -0.09% |
| 2026-06-23 | 99.40 | 100.88 | 95.14 | 97.21 | 97.21 | qfq | 10,285,654 | 1,006,267,351 | -2.39% |
| 2026-06-22 | 101.29 | 102.16 | 96.79 | 99.59 | 99.59 | qfq | 11,413,026 | 1,131,385,633 | -1.50% |
| 2026-06-18 | 99.53 | 103.10 | 98.30 | 101.11 | 101.11 | qfq | 10,820,723 | 1,094,704,675 | 1.36% |
| 2026-06-17 | 95.33 | 99.96 | 94.68 | 99.75 | 99.75 | qfq | 8,799,735 | 861,286,710 | 2.33% |
| 2026-06-16 | 96.98 | 98.58 | 94.20 | 97.48 | 97.48 | qfq | 9,064,475 | 877,557,221 | 1.87% |
| 2026-06-15 | 90.63 | 97.33 | 90.31 | 95.69 | 95.69 | qfq | 10,225,520 | 966,893,378 | 6.35% |
| 2026-06-12 | 93.71 | 94.95 | 89.00 | 89.98 | 89.98 | qfq | 9,319,918 | 855,124,949 | -2.07% |
| 2026-06-11 | 92.89 | 93.93 | 90.58 | 91.88 | 91.88 | qfq | 8,826,573 | 810,070,244 | -1.36% |
| 2026-06-10 | 93.89 | 97.22 | 90.48 | 93.15 | 93.15 | qfq | 9,015,531 | 839,518,016 | -0.85% |
| 2026-06-09 | 93.80 | 94.44 | 91.19 | 93.95 | 93.95 | qfq | 9,655,394 | 896,243,706 | 2.79% |
| 2026-06-08 | 98.20 | 98.37 | 90.82 | 91.40 | 91.40 | qfq | 11,908,702 | 1,118,521,816 | -8.78% |
| 2026-06-05 | 101.50 | 104.56 | 99.70 | 100.20 | 100.20 | qfq | 9,040,784 | 919,951,714 | -3.42% |
| 2026-06-04 | 103.60 | 105.50 | 101.18 | 103.75 | 103.75 | qfq | 10,506,553 | 1,087,378,961 | -0.72% |
| 2026-06-03 | 106.87 | 111.90 | 103.30 | 104.50 | 104.50 | qfq | 12,941,752 | 1,397,202,308 | 0.63% |
| 2026-06-02 | 101.42 | 104.23 | 98.16 | 103.85 | 103.85 | qfq | 12,154,499 | 1,234,665,616 | 3.42% |
| 2026-06-01 | 107.38 | 107.78 | 99.88 | 100.42 | 100.42 | qfq | 14,098,275 | 1,453,783,997 | -5.60% |
| 2026-05-29 | 114.41 | 116.24 | 105.00 | 106.38 | 106.38 | qfq | 14,139,447 | 1,546,998,624 | -7.28% |
| 2026-05-28 | 112.21 | 116.99 | 108.86 | 114.73 | 114.73 | qfq | 12,821,078 | 1,459,447,819 | 1.53% |
| 2026-05-27 | 110.70 | 118.92 | 109.31 | 113.00 | 113.00 | qfq | 15,555,483 | 1,786,078,685 | 2.08% |
| 2026-05-26 | 111.00 | 112.49 | 107.50 | 110.70 | 110.70 | qfq | 14,417,186 | 1,579,221,378 | -1.34% |
| 2026-05-25 | 110.10 | 115.39 | 107.30 | 112.20 | 112.20 | qfq | 16,994,662 | 1,895,471,691 | -3.07% |
| 2026-05-22 | 113.84 | 119.47 | 111.10 | 115.75 | 115.75 | qfq | 14,702,796 | 1,692,324,702 | 1.76% |
| 2026-05-21 | 125.00 | 129.49 | 112.00 | 113.75 | 113.75 | qfq | 23,537,999 | 2,884,557,190 | -8.65% |
| 2026-05-20 | 117.50 | 126.78 | 115.66 | 124.52 | 124.52 | qfq | 15,609,995 | 1,921,059,256 | 8.00% |
| 2026-05-19 | 110.94 | 116.45 | 107.36 | 115.30 | 115.30 | qfq | 13,482,216 | 1,507,173,844 | 3.30% |
| 2026-05-18 | 106.95 | 113.35 | 106.40 | 111.62 | 111.62 | qfq | 13,352,416 | 1,471,487,372 | 3.24% |
| 2026-05-15 | 109.69 | 113.43 | 106.50 | 108.12 | 108.12 | qfq | 12,926,599 | 1,410,047,888 | -1.26% |
| 2026-05-14 | 110.84 | 115.68 | 109.34 | 109.50 | 109.50 | qfq | 11,984,693 | 1,341,706,416 | -0.92% |
| 2026-05-13 | 104.00 | 111.49 | 103.47 | 110.52 | 110.52 | qfq | 11,724,163 | 1,276,839,063 | 2.70% |
| 2026-05-12 | 106.00 | 110.77 | 104.58 | 107.61 | 107.61 | qfq | 12,517,167 | 1,350,308,346 | -0.17% |
| 2026-05-11 | 104.86 | 108.49 | 101.51 | 107.79 | 107.79 | qfq | 19,784,514 | 2,079,268,494 | 4.71% |
| 2026-05-08 | 100.50 | 106.72 | 98.50 | 102.94 | 102.94 | qfq | 16,915,906 | 1,741,077,809 | 0.87% |
| 2026-05-07 | 101.50 | 102.50 | 99.50 | 102.05 | 102.05 | qfq | 11,894,437 | 1,202,042,912 | 0.54% |
| 2026-05-06 | 101.99 | 108.18 | 98.81 | 101.50 | 101.50 | qfq | 23,227,135 | 2,405,823,182 | 0.04% |
| 2026-04-30 | 96.22 | 103.52 | 95.52 | 101.46 | 101.46 | qfq | 26,879,191 | 2,669,734,734 | 12.51% |
| 2026-04-29 | 88.80 | 90.83 | 87.00 | 90.18 | 90.18 | qfq | 9,024,118 | 806,366,056 | -0.46% |
| 2026-04-28 | 92.68 | 94.00 | 90.00 | 90.60 | 90.60 | qfq | 8,561,494 | 783,612,154 | -2.87% |
| 2026-04-27 | 91.50 | 95.20 | 88.78 | 93.28 | 93.28 | qfq | 14,081,519 | 1,303,635,384 | 2.98% |
| 2026-04-24 | 91.44 | 93.68 | 90.21 | 90.58 | 90.58 | qfq | 11,647,112 | 1,067,849,748 | -0.13% |
| 2026-04-23 | 91.60 | 93.49 | 89.21 | 90.70 | 90.70 | qfq | 10,071,025 | 914,988,645 | -1.26% |
| 2026-04-22 | 90.04 | 92.36 | 89.21 | 91.86 | 91.86 | qfq | 11,452,003 | 1,040,861,948 | 0.95% |
| 2026-04-21 | 93.60 | 94.86 | 90.16 | 91.00 | 91.00 | qfq | 16,525,993 | 1,516,493,753 | -3.42% |
| 2026-04-20 | 82.58 | 95.38 | 82.58 | 94.22 | 94.22 | qfq | 23,868,867 | 2,185,747,570 | 13.79% |
| 2026-04-17 | 79.00 | 83.77 | 78.96 | 82.80 | 82.80 | qfq | 12,636,884 | 1,036,341,081 | 2.46% |
| 2026-04-16 | 76.10 | 86.70 | 76.09 | 80.81 | 80.81 | qfq | 20,605,799 | 1,675,070,846 | 6.19% |
| 2026-04-15 | 75.80 | 78.28 | 75.71 | 76.10 | 76.10 | qfq | 8,705,857 | 669,658,257 | 0.82% |
| 2026-04-14 | 74.80 | 76.56 | 73.50 | 75.48 | 75.48 | qfq | 7,751,787 | 581,426,953 | 2.62% |
| 2026-04-13 | 72.21 | 76.80 | 72.21 | 73.55 | 73.55 | qfq | 8,037,419 | 602,337,223 | 1.00% |
| 2026-04-10 | 72.95 | 75.30 | 72.80 | 72.82 | 72.82 | qfq | 6,604,650 | 486,719,962 | 0.86% |
| 2026-04-09 | 72.96 | 73.33 | 72.06 | 72.20 | 72.20 | qfq | 6,469,701 | 469,610,389 | -2.47% |
| 2026-04-08 | 70.00 | 74.48 | 69.65 | 74.03 | 74.03 | qfq | 9,228,282 | 665,245,780 | 9.84% |
| 2026-04-07 | 66.54 | 68.88 | 66.40 | 67.40 | 67.40 | qfq | 5,055,455 | 343,528,451 | 1.80% |
| 2026-04-03 | 67.70 | 67.89 | 65.93 | 66.21 | 66.21 | qfq | 4,013,727 | 267,507,833 | -0.90% |
| 2026-04-02 | 69.80 | 69.80 | 66.38 | 66.81 | 66.81 | qfq | 5,585,183 | 377,118,292 | -4.58% |
| 2026-04-01 | 68.99 | 70.98 | 68.47 | 70.02 | 70.02 | qfq | 6,580,307 | 458,580,780 | 4.32% |
| 2026-03-31 | 69.85 | 70.35 | 67.01 | 67.12 | 67.12 | qfq | 6,725,809 | 459,749,149 | -4.16% |
| 2026-03-30 | 68.80 | 70.20 | 68.40 | 70.03 | 70.03 | qfq | 5,353,389 | 371,829,661 | -0.31% |
| 2026-03-27 | 68.29 | 71.42 | 67.67 | 70.25 | 70.25 | qfq | 4,971,439 | 347,647,334 | 2.14% |
| 2026-03-26 | 71.21 | 71.57 | 68.50 | 68.78 | 68.78 | qfq | 5,088,084 | 354,714,378 | -3.41% |
| 2026-03-25 | 71.13 | 72.47 | 70.61 | 71.21 | 71.21 | qfq | 6,938,636 | 496,224,379 | 0.75% |
| 2026-03-24 | 70.80 | 71.48 | 68.51 | 70.68 | 70.68 | qfq | 7,008,954 | 489,824,293 | 1.71% |
| 2026-03-23 | 72.00 | 73.49 | 69.01 | 69.49 | 69.49 | qfq | 9,622,041 | 683,648,016 | -6.87% |
| 2026-03-20 | 78.16 | 78.30 | 74.62 | 74.62 | 74.62 | qfq | 6,758,386 | 516,906,490 | -3.94% |
| 2026-03-19 | 78.46 | 78.62 | 75.88 | 77.68 | 77.68 | qfq | 8,642,766 | 668,539,047 | -3.14% |
| 2026-03-18 | 77.77 | 80.32 | 77.16 | 80.20 | 80.20 | qfq | 6,971,195 | 550,174,596 | 3.36% |
| 2026-03-17 | 79.57 | 80.20 | 77.41 | 77.59 | 77.59 | qfq | 4,887,236 | 384,743,349 | -2.13% |
| 2026-03-16 | 77.65 | 80.43 | 76.15 | 79.28 | 79.28 | qfq | 7,864,603 | 617,046,904 | 1.10% |
| 2026-03-13 | 80.05 | 81.11 | 78.08 | 78.42 | 78.42 | qfq | 7,935,213 | 630,243,290 | -3.26% |
| 2026-03-12 | 82.83 | 85.11 | 80.00 | 81.06 | 81.06 | qfq | 6,417,001 | 525,191,676 | -2.35% |
| 2026-03-11 | 84.55 | 87.19 | 82.89 | 83.01 | 83.01 | qfq | 6,750,370 | 570,491,030 | -1.81% |
| 2026-03-10 | 84.00 | 85.13 | 82.57 | 84.54 | 84.54 | qfq | 7,173,682 | 603,435,561 | 3.25% |
| 2026-03-09 | 80.01 | 82.44 | 77.90 | 81.88 | 81.88 | qfq | 7,769,463 | 619,468,583 | -1.17% |
| 2026-03-06 | 82.00 | 84.33 | 81.61 | 82.85 | 82.85 | qfq | 5,928,032 | 491,115,237 | 0.29% |
| 2026-03-05 | 84.03 | 84.39 | 81.88 | 82.61 | 82.61 | qfq | 8,227,425 | 681,899,662 | 1.36% |
| 2026-03-04 | 83.30 | 84.48 | 80.48 | 81.50 | 81.50 | qfq | 8,695,863 | 714,760,184 | -2.11% |
| 2026-03-03 | 93.00 | 93.80 | 83.02 | 83.26 | 83.26 | qfq | 14,854,584 | 1,284,106,228 | -10.67% |
| 2026-03-02 | 94.76 | 97.72 | 92.60 | 93.20 | 93.20 | qfq | 9,182,744 | 866,024,397 | -4.65% |
| 2026-02-27 | 89.00 | 100.80 | 88.62 | 97.75 | 97.75 | qfq | 16,286,917 | 1,557,837,390 | 8.01% |
| 2026-02-26 | 88.49 | 91.94 | 87.04 | 90.50 | 90.50 | qfq | 7,677,502 | 687,305,535 | 1.96% |
| 2026-02-25 | 88.78 | 90.40 | 87.41 | 88.76 | 88.76 | qfq | 7,156,540 | 632,716,397 | 0.77% |
| 2026-02-24 | 92.50 | 92.98 | 86.68 | 88.08 | 88.08 | qfq | 8,917,540 | 791,718,012 | -4.29% |
| 2026-02-13 | 94.30 | 95.80 | 91.94 | 92.03 | 92.03 | qfq | 9,584,497 | 896,041,864 | -3.63% |
| 2026-02-12 | 84.09 | 96.97 | 83.89 | 95.50 | 95.50 | qfq | 15,589,984 | 1,416,730,073 | 13.57% |
| 2026-02-11 | 85.25 | 85.62 | 83.90 | 84.09 | 84.09 | qfq | 4,183,011 | 353,978,627 | -1.31% |
| 2026-02-10 | 82.59 | 86.78 | 81.70 | 85.21 | 85.21 | qfq | 8,518,078 | 722,972,655 | 3.79% |
| 2026-02-09 | 79.00 | 82.80 | 78.20 | 82.10 | 82.10 | qfq | 9,491,698 | 768,394,011 | 5.72% |
| 2026-02-06 | 78.34 | 79.15 | 76.76 | 77.66 | 77.66 | qfq | 6,083,724 | 474,188,226 | -1.57% |
| 2026-02-05 | 79.82 | 80.28 | 78.33 | 78.90 | 78.90 | qfq | 5,335,882 | 422,213,701 | -2.57% |
| 2026-02-04 | 81.84 | 82.12 | 79.33 | 80.98 | 80.98 | qfq | 6,078,696 | 489,355,400 | -1.94% |
| 2026-02-03 | 82.56 | 84.13 | 80.41 | 82.58 | 82.58 | qfq | 9,174,004 | 754,315,928 | 1.11% |
| 2026-02-02 | 88.10 | 88.22 | 81.65 | 81.67 | 81.67 | qfq | 8,823,397 | 743,653,304 | -7.92% |
| 2026-01-30 | 90.26 | 90.73 | 84.50 | 88.69 | 88.69 | qfq | 11,193,736 | 979,541,264 | -0.76% |
| 2026-01-29 | 90.67 | 94.49 | 89.36 | 89.37 | 89.37 | qfq | 9,146,335 | 841,755,990 | -1.78% |
| 2026-01-28 | 92.88 | 95.18 | 89.55 | 90.99 | 90.99 | qfq | 9,032,817 | 830,707,968 | -2.00% |
| 2026-01-27 | 90.50 | 93.95 | 87.00 | 92.85 | 92.85 | qfq | 10,454,181 | 947,590,038 | 1.90% |
| 2026-01-26 | 92.72 | 97.18 | 90.61 | 91.12 | 91.12 | qfq | 8,508,482 | 791,334,698 | -2.70% |
| 2026-01-23 | 96.01 | 96.84 | 91.15 | 93.65 | 93.65 | qfq | 8,724,606 | 810,127,333 | -1.01% |
| 2026-01-22 | 94.66 | 97.10 | 92.19 | 94.61 | 94.61 | qfq | 8,403,576 | 789,242,403 | 0.44% |
| 2026-01-21 | 89.58 | 96.28 | 89.11 | 94.20 | 94.20 | qfq | 11,505,477 | 1,079,594,204 | 4.40% |
| 2026-01-20 | 90.80 | 94.55 | 89.21 | 90.23 | 90.23 | qfq | 7,165,000 | 652,983,171 | -1.06% |
| 2026-01-19 | 94.00 | 94.89 | 91.02 | 91.20 | 91.20 | qfq | 7,836,025 | 723,479,982 | -3.30% |
| 2026-01-16 | 95.80 | 96.56 | 92.50 | 94.31 | 94.31 | qfq | 10,160,970 | 956,285,405 | -0.62% |
| 2026-01-15 | 96.39 | 96.59 | 93.64 | 94.90 | 94.90 | qfq | 7,816,705 | 743,478,608 | -1.20% |
| 2026-01-14 | 93.50 | 99.40 | 91.52 | 96.05 | 96.05 | qfq | 14,337,646 | 1,375,621,463 | 3.61% |
| 2026-01-13 | 98.20 | 98.27 | 92.29 | 92.70 | 92.70 | qfq | 9,596,093 | 906,421,192 | -7.07% |
| 2026-01-12 | 94.50 | 99.88 | 92.91 | 99.75 | 99.75 | qfq | 13,317,272 | 1,284,940,706 | 6.74% |
| 2026-01-09 | 88.90 | 95.00 | 87.88 | 93.45 | 93.45 | qfq | 10,585,073 | 974,719,363 | 4.43% |
| 2026-01-08 | 87.95 | 91.95 | 87.50 | 89.49 | 89.49 | qfq | 7,377,673 | 665,263,805 | 1.13% |
| 2026-01-07 | 86.75 | 89.19 | 85.66 | 88.49 | 88.49 | qfq | 7,683,615 | 674,103,964 | 2.01% |
| 2026-01-06 | 86.66 | 87.69 | 85.26 | 86.75 | 86.75 | qfq | 6,302,925 | 545,893,452 | 0.54% |
| 2026-01-05 | 83.33 | 86.50 | 82.86 | 86.28 | 86.28 | qfq | 6,307,758 | 536,556,070 | 4.44% |
| 2025-12-31 | 84.81 | 85.35 | 82.27 | 82.61 | 82.61 | qfq | 4,224,004 | 350,573,188 | -2.25% |
| 2025-12-30 | 83.20 | 85.68 | 83.13 | 84.51 | 84.51 | qfq | 5,102,419 | 433,029,715 | 0.33% |
| 2025-12-29 | 82.10 | 86.56 | 82.01 | 84.23 | 84.23 | qfq | 7,582,711 | 646,796,035 | 2.35% |
| 2025-12-26 | 82.99 | 84.47 | 82.02 | 82.30 | 82.30 | qfq | 5,271,263 | 437,208,605 | -1.50% |
| 2025-12-25 | 82.50 | 84.20 | 81.33 | 83.55 | 83.55 | qfq | 5,691,466 | 471,247,817 | 1.38% |
| 2025-12-24 | 80.99 | 82.60 | 80.33 | 82.41 | 82.41 | qfq | 5,823,246 | 475,071,769 | 1.64% |
| 2025-12-23 | 78.91 | 82.69 | 78.10 | 81.08 | 81.08 | qfq | 7,391,806 | 594,658,035 | 2.05% |
| 2025-12-22 | 78.87 | 80.35 | 78.50 | 79.45 | 79.45 | qfq | 6,442,725 | 511,333,752 | 0.74% |
| 2025-12-19 | 79.68 | 79.97 | 77.79 | 78.87 | 78.87 | qfq | 6,565,656 | 516,369,608 | -0.28% |
| 2025-12-18 | 82.00 | 82.49 | 78.70 | 79.09 | 79.09 | qfq | 7,660,070 | 615,218,867 | -4.69% |
| 2025-12-17 | 82.16 | 83.20 | 79.82 | 82.98 | 82.98 | qfq | 6,615,853 | 537,867,587 | 1.22% |
| 2025-12-16 | 86.00 | 86.20 | 81.60 | 81.98 | 81.98 | qfq | 7,927,598 | 659,581,669 | -4.90% |
| 2025-12-15 | 90.37 | 90.58 | 86.10 | 86.20 | 86.20 | qfq | 13,412,761 | 1,173,084,136 | -6.53% |
| 2025-12-12 | 86.28 | 92.51 | 83.65 | 92.22 | 92.22 | qfq | 25,116,607 | 2,248,685,443 | 6.35% |
| 2025-12-11 | 90.99 | 91.68 | 86.60 | 86.71 | 86.71 | qfq | 9,011,094 | 794,310,029 | -4.79% |
| 2025-12-10 | 90.02 | 91.75 | 89.18 | 91.07 | 91.07 | qfq | 7,474,045 | 675,187,648 | 0.59% |
| 2025-12-09 | 91.84 | 92.50 | 90.11 | 90.54 | 90.54 | qfq | 7,118,930 | 648,478,560 | -1.62% |
| 2025-12-08 | 88.46 | 94.19 | 88.45 | 92.03 | 92.03 | qfq | 8,216,562 | 754,409,476 | 3.45% |
| 2025-12-05 | 91.40 | 91.75 | 87.77 | 88.96 | 88.96 | qfq | 6,658,037 | 592,335,427 | -2.90% |
| 2025-12-04 | 88.94 | 92.85 | 87.41 | 91.62 | 91.62 | qfq | 7,423,482 | 671,683,006 | 2.38% |
| 2025-12-03 | 92.39 | 92.42 | 88.63 | 89.49 | 89.49 | qfq | 7,350,007 | 660,482,763 | -3.21% |
| 2025-12-02 | 91.85 | 94.50 | 91.51 | 92.46 | 92.46 | qfq | 9,169,632 | 850,365,582 | 0.30% |
| 2025-12-01 | 93.34 | 93.36 | 88.03 | 92.18 | 92.18 | qfq | 13,106,301 | 1,187,704,048 | 0.53% |
| 2025-11-28 | 91.11 | 92.80 | 90.11 | 91.69 | 91.69 | qfq | 5,526,765 | 506,103,572 | 0.26% |
| 2025-11-27 | 91.50 | 93.50 | 91.00 | 91.45 | 91.45 | qfq | 8,333,680 | 768,879,740 | -0.03% |
| 2025-11-26 | 87.20 | 93.52 | 86.52 | 91.48 | 91.48 | qfq | 10,447,348 | 956,155,419 | 4.44% |
| 2025-11-25 | 84.38 | 90.16 | 84.38 | 87.59 | 87.59 | qfq | 8,399,181 | 736,457,150 | 4.99% |
| 2025-11-24 | 81.40 | 84.28 | 80.53 | 83.43 | 83.43 | qfq | 5,045,196 | 416,687,759 | 3.40% |
| 2025-11-21 | 82.80 | 83.48 | 80.69 | 80.69 | 80.69 | qfq | 5,470,062 | 447,574,108 | -3.77% |
| 2025-11-20 | 86.00 | 86.50 | 83.67 | 83.85 | 83.85 | qfq | 3,933,078 | 332,130,262 | -1.36% |
| 2025-11-19 | 86.01 | 86.80 | 84.94 | 85.01 | 85.01 | qfq | 4,126,942 | 353,719,224 | -0.94% |
| 2025-11-18 | 86.55 | 87.30 | 85.58 | 85.82 | 85.82 | qfq | 4,321,057 | 372,518,569 | -1.14% |
| 2025-11-17 | 86.11 | 88.45 | 85.60 | 86.81 | 86.81 | qfq | 5,247,173 | 456,354,573 | 1.53% |
| 2025-11-14 | 85.00 | 87.44 | 84.76 | 85.50 | 85.50 | qfq | 4,296,083 | 370,412,251 | -0.77% |
| 2025-11-13 | 84.20 | 87.34 | 84.20 | 86.16 | 86.16 | qfq | 6,685,725 | 574,807,517 | 2.25% |
| 2025-11-12 | 85.86 | 86.40 | 83.23 | 84.26 | 84.26 | qfq | 5,529,640 | 467,590,542 | -2.18% |
| 2025-11-11 | 87.72 | 89.34 | 85.70 | 86.14 | 86.14 | qfq | 4,276,694 | 372,879,787 | -0.76% |
| 2025-11-10 | 89.16 | 90.37 | 85.60 | 86.80 | 86.80 | qfq | 5,927,036 | 515,356,553 | -1.99% |
| 2025-11-07 | 88.82 | 90.89 | 86.52 | 88.56 | 88.56 | qfq | 7,438,886 | 657,679,229 | -1.83% |
| 2025-11-06 | 89.26 | 90.75 | 88.97 | 90.21 | 90.21 | qfq | 6,333,158 | 569,832,010 | 2.41% |
| 2025-11-05 | 86.95 | 88.88 | 85.77 | 88.09 | 88.09 | qfq | 5,779,948 | 503,314,684 | -0.35% |
| 2025-11-04 | 91.94 | 92.15 | 87.80 | 88.40 | 88.40 | qfq | 6,824,334 | 609,774,717 | -3.59% |
| 2025-11-03 | 92.60 | 92.66 | 89.70 | 91.69 | 91.69 | qfq | 6,810,444 | 618,630,986 | -1.78% |
| 2025-10-31 | 94.99 | 95.85 | 92.51 | 93.35 | 93.35 | qfq | 6,539,471 | 616,035,534 | -0.25% |
| 2025-10-30 | 95.20 | 96.18 | 93.00 | 93.58 | 93.58 | qfq | 6,435,279 | 607,126,426 | -2.58% |
| 2025-10-29 | 95.60 | 97.50 | 94.94 | 96.06 | 96.06 | qfq | 6,833,799 | 657,228,803 | -0.75% |
| 2025-10-28 | 96.99 | 103.00 | 95.50 | 96.79 | 96.79 | qfq | 11,365,218 | 1,119,940,680 | 1.30% |
| 2025-10-27 | 96.00 | 97.50 | 93.13 | 95.55 | 95.55 | qfq | 9,083,787 | 864,592,041 | -1.19% |
| 2025-10-24 | 94.80 | 97.12 | 94.00 | 96.70 | 96.70 | qfq | 6,565,881 | 627,081,901 | 3.33% |
| 2025-10-23 | 93.80 | 94.42 | 91.00 | 93.58 | 93.58 | qfq | 4,331,462 | 399,878,961 | -0.89% |
| 2025-10-22 | 93.50 | 97.20 | 92.60 | 94.42 | 94.42 | qfq | 6,391,672 | 605,123,878 | -0.08% |
| 2025-10-21 | 93.34 | 95.28 | 92.04 | 94.50 | 94.50 | qfq | 5,843,053 | 548,857,634 | 2.00% |
| 2025-10-20 | 92.51 | 95.16 | 91.90 | 92.65 | 92.65 | qfq | 6,200,011 | 579,106,002 | 1.35% |
| 2025-10-17 | 96.20 | 96.87 | 91.18 | 91.42 | 91.42 | qfq | 8,072,021 | 751,522,893 | -4.97% |
| 2025-10-16 | 98.96 | 98.96 | 95.59 | 96.20 | 96.20 | qfq | 7,279,063 | 707,324,113 | -3.09% |
| 2025-10-15 | 99.20 | 102.33 | 97.91 | 99.27 | 99.27 | qfq | 9,464,390 | 941,944,598 | -0.43% |
| 2025-10-14 | 102.75 | 108.86 | 98.98 | 99.70 | 99.70 | qfq | 13,902,801 | 1,441,801,152 | -2.30% |
| 2025-10-13 | 96.50 | 106.66 | 96.50 | 102.05 | 102.05 | qfq | 13,965,416 | 1,432,687,228 | 3.60% |
| 2025-10-10 | 110.78 | 112.47 | 98.00 | 98.50 | 98.50 | qfq | 17,837,385 | 1,845,516,972 | -12.85% |
| 2025-10-09 | 111.04 | 118.88 | 109.33 | 113.02 | 113.02 | qfq | 16,632,833 | 1,904,918,789 | 2.28% |
| 2025-09-30 | 105.20 | 113.11 | 105.20 | 110.50 | 110.50 | qfq | 14,030,359 | 1,549,375,007 | 6.11% |
| 2025-09-29 | 104.43 | 107.56 | 102.60 | 104.14 | 104.14 | qfq | 8,831,810 | 920,539,114 | -1.75% |
| 2025-09-26 | 109.00 | 111.88 | 105.60 | 106.00 | 106.00 | qfq | 9,595,597 | 1,040,103,492 | -3.64% |
| 2025-09-25 | 110.00 | 113.68 | 106.96 | 110.00 | 110.00 | qfq | 15,939,941 | 1,755,757,991 | 1.76% |
| 2025-09-24 | 104.08 | 109.77 | 102.02 | 108.10 | 108.10 | qfq | 14,267,727 | 1,520,210,541 | 3.35% |
| 2025-09-23 | 106.34 | 108.70 | 101.77 | 104.60 | 104.60 | qfq | 11,996,726 | 1,250,610,544 | -2.98% |
| 2025-09-22 | 100.00 | 108.70 | 99.25 | 107.81 | 107.81 | qfq | 15,254,169 | 1,607,166,394 | 6.36% |
| 2025-09-19 | 103.90 | 106.99 | 100.11 | 101.36 | 101.36 | qfq | 11,361,880 | 1,172,285,031 | -3.75% |
| 2025-09-18 | 104.65 | 112.30 | 103.33 | 105.31 | 105.31 | qfq | 17,425,898 | 1,883,777,334 | 2.34% |
| 2025-09-17 | 101.58 | 105.24 | 100.25 | 102.90 | 102.90 | qfq | 8,782,313 | 903,997,129 | 1.30% |
| 2025-09-16 | 101.80 | 105.30 | 101.00 | 101.58 | 101.58 | qfq | 10,543,110 | 1,081,627,480 | -1.38% |
| 2025-09-15 | 107.06 | 108.38 | 100.51 | 103.00 | 103.00 | qfq | 12,832,901 | 1,319,940,396 | -2.83% |
| 2025-09-12 | 105.00 | 111.80 | 103.00 | 106.00 | 106.00 | qfq | 15,754,053 | 1,692,190,286 | 2.27% |
| 2025-09-11 | 96.88 | 103.96 | 95.33 | 103.65 | 103.65 | qfq | 17,261,057 | 1,739,868,199 | 9.59% |
| 2025-09-10 | 94.99 | 97.38 | 93.48 | 94.58 | 94.58 | qfq | 8,368,911 | 797,427,448 | 0.01% |
| 2025-09-09 | 96.66 | 97.28 | 93.94 | 94.57 | 94.57 | qfq | 8,855,299 | 845,166,959 | -3.08% |
| 2025-09-08 | 98.13 | 101.80 | 93.94 | 97.58 | 97.58 | qfq | 14,510,268 | 1,414,404,903 | 4.39% |
| 2025-09-05 | 90.30 | 93.90 | 88.50 | 93.48 | 93.48 | qfq | 9,322,313 | 852,794,727 | 5.39% |
| 2025-09-04 | 96.33 | 97.42 | 87.01 | 88.70 | 88.70 | qfq | 13,035,094 | 1,197,036,792 | -8.27% |
| 2025-09-03 | 99.80 | 101.08 | 96.58 | 96.70 | 96.70 | qfq | 8,882,403 | 875,070,974 | -2.74% |
| 2025-09-02 | 104.15 | 106.18 | 98.20 | 99.42 | 99.42 | qfq | 13,372,154 | 1,354,892,805 | -6.21% |
| 2025-09-01 | 110.44 | 112.26 | 102.49 | 106.00 | 106.00 | qfq | 15,062,815 | 1,615,098,211 | 1.04% |
| 2025-08-29 | 106.50 | 107.61 | 100.15 | 104.91 | 104.91 | qfq | 17,359,382 | 1,796,536,368 | -6.46% |
| 2025-08-28 | 111.11 | 115.55 | 106.33 | 112.15 | 112.15 | qfq | 22,794,969 | 2,542,588,635 | 1.19% |
| 2025-08-27 | 102.90 | 122.40 | 101.20 | 110.83 | 110.83 | qfq | 28,335,442 | 3,185,713,498 | 8.66% |
| 2025-08-26 | 105.73 | 105.80 | 100.88 | 102.00 | 102.00 | qfq | 15,109,153 | 1,548,016,360 | -6.42% |
| 2025-08-25 | 113.50 | 117.59 | 105.21 | 109.00 | 109.00 | qfq | 19,468,262 | 2,142,212,082 | -3.92% |
| 2025-08-22 | 111.07 | 115.18 | 108.58 | 113.45 | 113.45 | qfq | 18,223,228 | 2,036,410,838 | 4.27% |
| 2025-08-21 | 109.90 | 118.40 | 106.11 | 108.80 | 108.80 | qfq | 23,502,147 | 2,652,676,041 | 6.46% |
| 2025-08-20 | 94.01 | 105.88 | 90.00 | 102.20 | 102.20 | qfq | 18,953,490 | 1,840,885,746 | 5.83% |
| 2025-08-19 | 91.09 | 101.95 | 91.09 | 96.57 | 96.57 | qfq | 14,717,430 | 1,421,977,379 | 5.01% |
| 2025-08-18 | 90.12 | 94.01 | 88.80 | 91.96 | 91.96 | qfq | 11,031,067 | 1,012,700,702 | 2.23% |
| 2025-08-15 | 90.80 | 91.68 | 88.70 | 89.95 | 89.95 | qfq | 9,741,464 | 877,136,068 | -1.58% |
| 2025-08-14 | 93.46 | 94.48 | 91.00 | 91.39 | 91.39 | qfq | 10,222,582 | 949,369,158 | -2.26% |
| 2025-08-13 | 92.72 | 94.44 | 91.60 | 93.50 | 93.50 | qfq | 9,337,540 | 868,815,221 | 0.43% |
| 2025-08-12 | 87.78 | 94.70 | 86.50 | 93.10 | 93.10 | qfq | 12,559,188 | 1,141,586,473 | 5.63% |
| 2025-08-11 | 85.70 | 89.78 | 85.30 | 88.14 | 88.14 | qfq | 7,409,718 | 650,837,978 | 2.85% |
| 2025-08-08 | 90.31 | 91.46 | 85.70 | 85.70 | 85.70 | qfq | 9,664,805 | 847,151,680 | -6.42% |
| 2025-08-07 | 90.20 | 94.26 | 89.01 | 91.58 | 91.58 | qfq | 7,920,068 | 727,545,539 | 1.53% |
| 2025-08-06 | 89.00 | 91.11 | 86.96 | 90.20 | 90.20 | qfq | 5,925,464 | 529,057,285 | 0.22% |
| 2025-08-05 | 90.06 | 91.00 | 88.35 | 90.00 | 90.00 | qfq | 6,336,399 | 567,116,569 | -1.10% |
| 2025-08-04 | 87.00 | 92.58 | 85.70 | 91.00 | 91.00 | qfq | 9,993,923 | 889,546,431 | 4.60% |
| 2025-08-01 | 87.60 | 90.65 | 86.60 | 87.00 | 87.00 | qfq | 8,899,685 | 787,670,830 | -1.49% |
| 2025-07-31 | 87.51 | 92.38 | 87.31 | 88.32 | 88.32 | qfq | 13,007,781 | 1,166,090,123 | -0.01% |
| 2025-07-30 | 87.99 | 89.21 | 86.22 | 88.33 | 88.33 | qfq | 10,752,759 | 944,266,694 | -0.15% |
| 2025-07-29 | 83.00 | 89.94 | 80.51 | 88.46 | 88.46 | qfq | 17,904,127 | 1,529,539,508 | 6.40% |
| 2025-07-28 | 83.00 | 84.00 | 81.23 | 83.14 | 83.14 | qfq | 11,444,760 | 943,749,413 | -1.24% |
| 2025-07-25 | 76.03 | 85.05 | 76.03 | 84.18 | 84.18 | qfq | 17,119,581 | 1,404,096,631 | 11.35% |
| 2025-07-24 | 74.10 | 76.06 | 73.07 | 75.60 | 75.60 | qfq | 7,058,504 | 527,705,033 | 1.57% |
| 2025-07-23 | 74.37 | 75.73 | 73.62 | 74.43 | 74.43 | qfq | 5,275,823 | 393,743,582 | -0.69% |
| 2025-07-22 | 74.10 | 76.45 | 73.71 | 74.95 | 74.95 | qfq | 4,871,702 | 366,456,912 | 0.81% |
| 2025-07-21 | 73.29 | 75.50 | 73.29 | 74.35 | 74.35 | qfq | 4,031,682 | 300,336,627 | 0.65% |
| 2025-07-18 | 76.88 | 78.17 | 73.55 | 73.87 | 73.87 | qfq | 8,224,151 | 618,825,843 | -3.89% |
| 2025-07-17 | 75.62 | 77.29 | 74.60 | 76.86 | 76.86 | qfq | 5,382,840 | 408,635,360 | 2.00% |
| 2025-07-16 | 73.10 | 78.60 | 73.02 | 75.35 | 75.35 | qfq | 8,633,826 | 659,572,718 | 2.94% |
| 2025-07-15 | 72.89 | 73.55 | 71.67 | 73.20 | 73.20 | qfq | 5,496,793 | 398,605,167 | 0.26% |
| 2025-07-14 | 74.18 | 74.90 | 72.35 | 73.01 | 73.01 | qfq | 4,984,208 | 365,291,825 | -1.79% |
| 2025-07-11 | 72.97 | 75.60 | 71.27 | 74.34 | 74.34 | qfq | 6,036,180 | 446,821,920 | 1.61% |
| 2025-07-10 | 73.88 | 74.37 | 72.69 | 73.16 | 73.16 | qfq | 4,167,411 | 305,360,708 | -1.14% |
| 2025-07-09 | 75.20 | 76.10 | 73.77 | 74.00 | 74.00 | qfq | 4,560,846 | 340,068,307 | -1.79% |
| 2025-07-08 | 73.55 | 75.60 | 72.00 | 75.35 | 75.35 | qfq | 6,735,690 | 497,925,849 | 3.43% |
| 2025-07-07 | 73.40 | 74.40 | 72.67 | 72.85 | 72.85 | qfq | 3,149,197 | 230,333,972 | -1.13% |
| 2025-07-04 | 73.53 | 75.56 | 72.91 | 73.68 | 73.68 | qfq | 6,046,475 | 450,981,281 | 0.20% |
| 2025-07-03 | 74.24 | 75.20 | 72.61 | 73.53 | 73.53 | qfq | 4,040,569 | 297,804,078 | -1.18% |
| 2025-07-02 | 75.90 | 76.33 | 73.87 | 74.41 | 74.41 | qfq | 4,375,587 | 326,294,078 | -2.71% |
| 2025-07-01 | 78.30 | 79.55 | 75.35 | 76.48 | 76.48 | qfq | 8,439,748 | 652,229,152 | -2.32% |
| 2025-06-30 | 76.46 | 79.72 | 76.29 | 78.30 | 78.30 | qfq | 8,796,234 | 687,595,629 | 3.59% |
| 2025-06-27 | 71.50 | 77.77 | 71.10 | 75.59 | 75.59 | qfq | 9,992,505 | 748,910,560 | 5.44% |
| 2025-06-26 | 74.00 | 74.85 | 71.29 | 71.69 | 71.69 | qfq | 7,666,490 | 557,190,856 | -3.81% |
| 2025-06-25 | 73.50 | 74.97 | 72.28 | 74.53 | 74.53 | qfq | 6,058,537 | 446,011,173 | 2.45% |
| 2025-06-24 | 71.58 | 73.85 | 71.17 | 72.75 | 72.75 | qfq | 5,838,469 | 425,248,327 | 2.91% |
| 2025-06-23 | 69.80 | 71.65 | 69.01 | 70.69 | 70.69 | qfq | 5,928,104 | 419,964,219 | 0.94% |
| 2025-06-20 | 73.05 | 73.84 | 69.80 | 70.03 | 70.03 | qfq | 6,671,484 | 474,006,802 | -4.57% |
| 2025-06-19 | 72.47 | 74.88 | 72.04 | 73.38 | 73.38 | qfq | 6,047,915 | 446,149,468 | 1.28% |
| 2025-06-18 | 72.42 | 72.90 | 70.90 | 72.45 | 72.45 | qfq | 4,907,121 | 352,913,597 | 0.07% |
| 2025-06-17 | 73.13 | 73.88 | 71.90 | 72.40 | 72.40 | qfq | 3,808,577 | 276,607,058 | -1.00% |
| 2025-06-16 | 72.52 | 75.10 | 72.30 | 73.13 | 73.13 | qfq | 4,913,607 | 362,557,903 | 0.74% |
| 2025-06-13 | 72.67 | 74.42 | 72.20 | 72.59 | 72.59 | qfq | 8,870,298 | 651,380,788 | -0.47% |
| 2025-06-12 | 76.00 | 76.78 | 72.80 | 72.93 | 72.93 | qfq | 7,202,340 | 534,526,508 | -4.04% |
| 2025-06-11 | 75.70 | 77.70 | 75.37 | 76.00 | 76.00 | qfq | 4,780,964 | 364,240,313 | 0.40% |
| 2025-06-10 | 80.92 | 80.98 | 75.10 | 75.70 | 75.70 | qfq | 8,007,356 | 616,555,364 | -6.45% |
| 2025-06-09 | 80.00 | 82.44 | 79.41 | 80.92 | 80.92 | qfq | 5,137,390 | 414,825,730 | 1.58% |
| 2025-06-06 | 79.99 | 81.22 | 78.20 | 79.66 | 79.66 | qfq | 6,298,325 | 500,331,976 | -0.83% |
| 2025-06-05 | 77.20 | 81.11 | 76.50 | 80.33 | 80.33 | qfq | 7,029,455 | 557,549,316 | 4.62% |
| 2025-06-04 | 76.43 | 77.84 | 75.66 | 76.78 | 76.78 | qfq | 3,287,213 | 252,819,733 | 0.48% |
| 2025-06-03 | 75.00 | 77.87 | 74.90 | 76.41 | 76.41 | qfq | 4,994,780 | 383,353,293 | 1.47% |
| 2025-05-30 | 77.78 | 78.49 | 75.00 | 75.30 | 75.30 | qfq | 5,087,436 | 387,213,665 | -3.83% |
| 2025-05-29 | 78.30 | 79.41 | 77.57 | 78.30 | 78.30 | qfq | 4,152,237 | 326,221,765 | 0.38% |
| 2025-05-28 | 77.00 | 78.80 | 76.51 | 78.00 | 78.00 | qfq | 3,693,198 | 287,370,337 | 1.30% |
| 2025-05-27 | 80.17 | 80.26 | 76.20 | 77.00 | 77.00 | qfq | 4,550,509 | 353,760,737 | -3.14% |
| 2025-05-26 | 78.00 | 79.66 | 77.26 | 79.50 | 79.50 | qfq | 4,666,746 | 366,258,304 | 1.92% |
| 2025-05-23 | 81.00 | 81.40 | 78.00 | 78.00 | 78.00 | qfq | 6,347,384 | 503,235,330 | -3.83% |
| 2025-05-22 | 82.05 | 82.95 | 80.88 | 81.11 | 81.11 | qfq | 4,173,242 | 340,905,637 | -1.92% |
| 2025-05-21 | 85.53 | 85.53 | 81.28 | 82.70 | 82.70 | qfq | 7,318,337 | 603,143,645 | -3.70% |
| 2025-05-20 | 83.61 | 87.87 | 83.20 | 85.88 | 85.88 | qfq | 6,992,148 | 603,167,799 | 2.74% |
| 2025-05-19 | 85.80 | 86.00 | 83.01 | 83.59 | 83.59 | qfq | 5,482,903 | 461,192,936 | -3.69% |
| 2025-05-16 | 83.28 | 88.44 | 82.56 | 86.79 | 86.79 | qfq | 7,529,841 | 646,331,684 | 3.84% |
| 2025-05-15 | 85.00 | 86.27 | 83.09 | 83.58 | 83.58 | qfq | 4,148,429 | 350,651,381 | -1.98% |
| 2025-05-14 | 85.70 | 87.81 | 83.90 | 85.27 | 85.27 | qfq | 6,316,304 | 541,268,582 | 1.66% |
| 2025-05-13 | 86.00 | 87.37 | 83.72 | 83.88 | 83.88 | qfq | 5,475,814 | 468,141,489 | -1.15% |
| 2025-05-12 | 84.30 | 85.95 | 83.00 | 84.86 | 84.86 | qfq | 6,130,011 | 518,399,892 | 1.14% |
| 2025-05-09 | 88.10 | 88.10 | 83.00 | 83.90 | 83.90 | qfq | 10,026,007 | 846,682,900 | -4.69% |
| 2025-05-08 | 88.66 | 89.24 | 87.38 | 88.03 | 88.03 | qfq | 5,880,861 | 518,464,651 | -1.62% |
| 2025-05-07 | 96.90 | 97.50 | 87.43 | 89.48 | 89.48 | qfq | 14,991,171 | 1,353,142,990 | -6.64% |
| 2025-05-06 | 97.50 | 99.00 | 95.30 | 95.84 | 95.84 | qfq | 6,993,619 | 678,271,835 | -0.26% |
| 2025-04-30 | 88.68 | 97.29 | 87.95 | 96.09 | 96.09 | qfq | 10,130,804 | 953,071,336 | 9.21% |
| 2025-04-29 | 92.15 | 93.60 | 87.61 | 87.99 | 87.99 | qfq | 7,896,421 | 704,899,759 | -4.35% |
| 2025-04-28 | 88.80 | 94.88 | 87.84 | 91.99 | 91.99 | qfq | 7,924,321 | 729,847,185 | 3.59% |
| 2025-04-25 | 88.47 | 90.69 | 85.32 | 88.80 | 88.80 | qfq | 5,267,655 | 468,163,338 | 0.07% |
| 2025-04-24 | 89.90 | 93.52 | 87.82 | 88.74 | 88.74 | qfq | 6,979,719 | 632,489,520 | -3.04% |
| 2025-04-23 | 87.94 | 91.90 | 86.91 | 91.52 | 91.52 | qfq | 7,052,611 | 633,167,229 | 5.06% |
| 2025-04-22 | 88.88 | 90.24 | 87.02 | 87.11 | 87.11 | qfq | 5,143,550 | 455,968,855 | -1.99% |
| 2025-04-21 | 87.66 | 89.44 | 86.11 | 88.88 | 88.88 | qfq | 5,132,623 | 450,689,439 | 1.40% |
| 2025-04-18 | 91.26 | 92.80 | 86.44 | 87.65 | 87.65 | qfq | 5,947,757 | 524,602,932 | -3.96% |
| 2025-04-17 | 89.36 | 93.77 | 89.30 | 91.26 | 91.26 | qfq | 7,431,853 | 681,768,119 | 3.07% |
| 2025-04-16 | 94.00 | 95.90 | 87.81 | 88.54 | 88.54 | qfq | 8,775,250 | 795,615,663 | -2.15% |
| 2025-04-15 | 91.00 | 92.29 | 88.45 | 90.49 | 90.49 | qfq | 6,913,309 | 622,190,549 | -0.56% |
| 2025-04-14 | 89.24 | 91.85 | 87.08 | 91.00 | 91.00 | qfq | 12,100,296 | 1,093,466,680 | 3.60% |
| 2025-04-11 | 80.02 | 92.00 | 80.02 | 87.84 | 87.84 | qfq | 18,304,891 | 1,591,002,189 | 9.46% |
| 2025-04-10 | 81.80 | 83.50 | 77.05 | 80.25 | 80.25 | qfq | 12,425,677 | 1,007,015,869 | 2.62% |
| 2025-04-09 | 74.00 | 81.80 | 70.18 | 78.20 | 78.20 | qfq | 17,274,367 | 1,346,976,765 | 2.91% |
| 2025-04-08 | 81.00 | 82.80 | 73.96 | 75.99 | 75.99 | qfq | 18,221,711 | 1,414,111,966 | -4.33% |
| 2025-04-07 | 86.00 | 89.55 | 75.41 | 79.43 | 79.43 | qfq | 17,965,532 | 1,485,510,764 | -15.73% |
| 2025-04-03 | 92.00 | 98.33 | 92.00 | 94.26 | 94.26 | qfq | 10,424,470 | 992,446,040 | -0.85% |
| 2025-04-02 | 98.17 | 101.96 | 93.86 | 95.07 | 95.07 | qfq | 12,715,715 | 1,241,998,445 | -3.16% |
| 2025-04-01 | 103.00 | 106.00 | 97.50 | 98.17 | 98.17 | qfq | 11,953,105 | 1,202,209,389 | -3.28% |
| 2025-03-31 | 96.00 | 102.24 | 93.72 | 101.50 | 101.50 | qfq | 17,455,720 | 1,712,385,502 | 8.75% |
| 2025-03-28 | 94.90 | 98.35 | 93.00 | 93.33 | 93.33 | qfq | 8,430,915 | 799,242,100 | -3.17% |
| 2025-03-27 | 93.55 | 101.00 | 92.63 | 96.39 | 96.39 | qfq | 14,650,217 | 1,426,365,838 | 5.16% |
| 2025-03-26 | 89.30 | 94.70 | 89.29 | 91.66 | 91.66 | qfq | 9,209,844 | 847,402,511 | 1.95% |
| 2025-03-25 | 95.10 | 97.45 | 89.40 | 89.91 | 89.91 | qfq | 11,800,034 | 1,095,102,957 | -4.63% |
| 2025-03-24 | 95.05 | 96.90 | 92.50 | 94.27 | 94.27 | qfq | 12,141,490 | 1,149,446,641 | -0.78% |
| 2025-03-21 | 104.20 | 107.49 | 94.74 | 95.01 | 95.01 | qfq | 17,442,092 | 1,724,110,545 | -10.13% |
| 2025-03-20 | 105.51 | 110.90 | 104.15 | 105.72 | 105.72 | qfq | 10,776,653 | 1,160,130,180 | -0.25% |
| 2025-03-19 | 109.50 | 112.38 | 104.00 | 105.98 | 105.98 | qfq | 10,948,634 | 1,164,821,963 | -3.88% |
| 2025-03-18 | 115.00 | 115.00 | 108.88 | 110.26 | 110.26 | qfq | 11,328,297 | 1,261,580,391 | -1.17% |
| 2025-03-17 | 104.53 | 116.00 | 104.53 | 111.56 | 111.56 | qfq | 20,960,967 | 2,308,241,450 | 7.27% |
| 2025-03-14 | 106.60 | 108.34 | 99.00 | 104.00 | 104.00 | qfq | 22,213,266 | 2,283,555,423 | -1.71% |
| 2025-03-13 | 105.90 | 108.88 | 103.20 | 105.81 | 105.81 | qfq | 13,233,692 | 1,397,395,654 | -0.08% |
| 2025-03-12 | 100.00 | 110.77 | 99.99 | 105.90 | 105.90 | qfq | 17,628,295 | 1,859,468,656 | 7.89% |
| 2025-03-11 | 97.06 | 100.63 | 96.86 | 98.16 | 98.16 | qfq | 8,328,115 | 815,576,175 | -0.74% |
| 2025-03-10 | 99.05 | 100.88 | 96.50 | 98.89 | 98.89 | qfq | 11,340,995 | 1,118,241,445 | -0.11% |
| 2025-03-07 | 102.98 | 104.99 | 98.00 | 99.00 | 99.00 | qfq | 12,995,789 | 1,302,916,288 | -5.08% |
| 2025-03-06 | 105.78 | 109.49 | 102.50 | 104.30 | 104.30 | qfq | 16,357,413 | 1,724,213,906 | -1.23% |
| 2025-03-05 | 107.00 | 111.94 | 103.06 | 105.60 | 105.60 | qfq | 17,071,959 | 1,822,624,083 | -4.86% |
| 2025-03-04 | 95.00 | 114.48 | 94.13 | 111.00 | 111.00 | qfq | 23,077,873 | 2,441,836,038 | 13.07% |
| 2025-03-03 | 109.00 | 109.30 | 96.58 | 98.17 | 98.17 | qfq | 21,406,587 | 2,168,488,302 | -10.18% |
| 2025-02-28 | 112.09 | 116.60 | 103.01 | 109.30 | 109.30 | qfq | 19,354,210 | 2,097,243,508 | -6.26% |
| 2025-02-27 | 111.00 | 118.00 | 104.64 | 116.60 | 116.60 | qfq | 19,634,588 | 2,157,740,563 | 10.04% |
| 2025-02-26 | 99.93 | 116.87 | 98.49 | 105.96 | 105.96 | qfq | 24,404,801 | 2,571,770,589 | 7.68% |
| 2025-02-25 | 82.50 | 105.49 | 81.67 | 98.40 | 98.40 | qfq | 29,627,039 | 2,748,781,407 | 11.83% |
| 2025-02-24 | 86.48 | 91.32 | 79.10 | 87.99 | 87.99 | qfq | 23,882,785 | 2,014,927,087 | 4.65% |
| 2025-02-21 | 71.90 | 84.08 | 70.01 | 84.08 | 84.08 | qfq | 19,290,141 | 1,490,383,578 | 19.99% |
| 2025-02-20 | 72.10 | 72.29 | 69.33 | 70.07 | 70.07 | qfq | 6,960,171 | 490,668,088 | -1.02% |
| 2025-02-19 | 69.89 | 71.88 | 69.66 | 70.79 | 70.79 | qfq | 6,935,039 | 491,769,824 | 1.24% |
| 2025-02-18 | 70.97 | 72.00 | 69.56 | 69.92 | 69.92 | qfq | 5,951,758 | 421,596,870 | -2.46% |
| 2025-02-17 | 71.91 | 72.60 | 69.94 | 71.68 | 71.68 | qfq | 9,515,599 | 676,111,639 | -1.39% |
| 2025-02-14 | 74.37 | 75.62 | 71.52 | 72.69 | 72.69 | qfq | 11,128,033 | 816,328,695 | -4.38% |
| 2025-02-13 | 81.01 | 81.97 | 76.00 | 76.02 | 76.02 | qfq | 9,443,286 | 737,764,388 | -7.75% |
| 2025-02-12 | 76.69 | 86.11 | 76.69 | 82.41 | 82.41 | qfq | 9,249,654 | 753,107,748 | 7.51% |
| 2025-02-11 | 77.06 | 81.91 | 75.61 | 76.65 | 76.65 | qfq | 7,802,616 | 612,311,912 | -0.53% |
| 2025-02-10 | 76.34 | 79.59 | 74.78 | 77.06 | 77.06 | qfq | 7,690,596 | 596,997,358 | 0.21% |
| 2025-02-07 | 80.95 | 82.49 | 75.50 | 76.90 | 76.90 | qfq | 11,180,126 | 876,003,616 | -5.07% |
| 2025-02-06 | 71.00 | 86.80 | 71.00 | 81.01 | 81.01 | qfq | 12,385,601 | 983,523,634 | 10.19% |
| 2025-02-05 | 74.20 | 77.86 | 70.88 | 73.52 | 73.52 | qfq | 11,594,967 | 864,901,042 | 5.75% |
| 2025-01-27 | 68.88 | 72.00 | 67.56 | 69.52 | 69.52 | qfq | 8,609,487 | 602,458,382 | 3.01% |
| 2025-01-24 | 64.17 | 67.58 | 63.50 | 67.49 | 67.49 | qfq | 9,954,310 | 653,227,348 | 5.17% |
| 2025-01-23 | 66.06 | 66.54 | 63.24 | 64.17 | 64.17 | qfq | 9,683,110 | 626,711,887 | -2.33% |
| 2025-01-22 | 64.89 | 68.88 | 64.80 | 65.70 | 65.70 | qfq | 12,390,865 | 820,208,323 | 1.47% |
| 2025-01-21 | 54.45 | 64.75 | 54.02 | 64.75 | 64.75 | qfq | 21,333,237 | 1,304,355,844 | 20.00% |
| 2025-01-20 | 51.70 | 55.00 | 50.23 | 53.96 | 53.96 | qfq | 6,499,495 | 344,466,292 | 4.27% |
| 2025-01-17 | 50.50 | 52.72 | 49.31 | 51.75 | 51.75 | qfq | 5,595,636 | 285,974,942 | 2.48% |
| 2025-01-16 | 52.00 | 52.80 | 49.87 | 50.50 | 50.50 | qfq | 8,242,806 | 419,604,168 | -3.35% |
| 2025-01-15 | 55.30 | 56.29 | 52.13 | 52.25 | 52.25 | qfq | 8,523,707 | 459,014,573 | -5.52% |
| 2025-01-14 | 52.64 | 56.20 | 52.30 | 55.30 | 55.30 | qfq | 5,879,430 | 322,700,266 | 5.78% |
| 2025-01-13 | 50.55 | 53.53 | 50.28 | 52.28 | 52.28 | qfq | 4,578,762 | 237,723,210 | 2.01% |
| 2025-01-10 | 52.53 | 54.17 | 51.25 | 51.25 | 51.25 | qfq | 4,195,231 | 221,615,887 | -2.49% |
| 2025-01-09 | 53.46 | 55.30 | 52.40 | 52.56 | 52.56 | qfq | 6,018,882 | 321,487,986 | -3.36% |
| 2025-01-08 | 51.00 | 55.57 | 50.51 | 54.39 | 54.39 | qfq | 7,731,933 | 416,325,600 | 4.76% |
| 2025-01-07 | 48.45 | 52.32 | 48.45 | 51.92 | 51.92 | qfq | 6,528,138 | 332,467,602 | 5.89% |
| 2025-01-06 | 49.95 | 51.00 | 48.63 | 49.03 | 49.03 | qfq | 5,181,454 | 257,049,780 | -3.10% |
| 2025-01-03 | 51.58 | 52.58 | 50.51 | 50.60 | 50.60 | qfq | 5,063,397 | 260,548,995 | -1.90% |
| 2025-01-02 | 54.10 | 54.48 | 50.76 | 51.58 | 51.58 | qfq | 7,531,984 | 393,210,384 | -4.64% |
| 2024-12-31 | 54.69 | 55.98 | 54.05 | 54.09 | 54.09 | qfq | 6,237,432 | 341,787,777 | -1.19% |
| 2024-12-30 | 55.65 | 57.35 | 54.51 | 54.74 | 54.74 | qfq | 7,704,725 | 430,025,975 | -2.23% |
| 2024-12-27 | 57.91 | 59.21 | 55.81 | 55.99 | 55.99 | qfq | 8,133,930 | 467,528,192 | -3.93% |
| 2024-12-26 | 55.12 | 59.87 | 54.50 | 58.28 | 58.28 | qfq | 10,352,081 | 596,484,376 | 5.54% |
| 2024-12-25 | 56.62 | 56.99 | 54.55 | 55.22 | 55.22 | qfq | 7,517,652 | 417,831,723 | -3.29% |
| 2024-12-24 | 50.95 | 60.54 | 49.37 | 57.10 | 57.10 | qfq | 13,962,059 | 735,725,060 | 12.36% |
| 2024-12-23 | 52.92 | 53.26 | 50.66 | 50.82 | 50.82 | qfq | 10,259,059 | 530,204,541 | -4.92% |
| 2024-12-20 | 49.98 | 54.90 | 49.95 | 53.45 | 53.45 | qfq | 17,531,174 | 926,818,391 | 5.24% |
| 2024-12-19 | 46.01 | 53.26 | 45.80 | 50.79 | 50.79 | qfq | 20,020,749 | 1,004,258,932 | 8.06% |
| 2024-12-18 | 43.75 | 48.17 | 42.79 | 47.00 | 47.00 | qfq | 12,142,545 | 557,671,731 | 8.02% |
| 2024-12-17 | 44.95 | 45.24 | 43.15 | 43.51 | 43.51 | qfq | 6,104,801 | 267,128,189 | -2.79% |
| 2024-12-16 | 48.52 | 48.60 | 44.76 | 44.76 | 44.76 | qfq | 9,829,342 | 453,090,119 | -3.12% |
| 2024-12-13 | 46.31 | 48.41 | 45.18 | 46.20 | 46.20 | qfq | 13,732,253 | 641,036,005 | -0.75% |
| 2024-12-12 | 48.50 | 49.79 | 44.64 | 46.55 | 46.55 | qfq | 19,899,654 | 919,376,554 | -3.12% |
| 2024-12-11 | 40.13 | 48.05 | 40.13 | 48.05 | 48.05 | qfq | 20,596,082 | 938,661,213 | 20.00% |
| 2024-12-10 | 41.41 | 41.80 | 39.94 | 40.04 | 40.04 | qfq | 4,339,676 | 176,297,891 | 1.68% |
| 2024-12-09 | 40.10 | 40.24 | 39.07 | 39.38 | 39.38 | qfq | 3,172,090 | 125,788,774 | -2.16% |
| 2024-12-06 | 39.70 | 40.98 | 38.95 | 40.25 | 40.25 | qfq | 4,014,080 | 160,384,279 | 1.82% |
| 2024-12-05 | 39.28 | 39.79 | 38.79 | 39.53 | 39.53 | qfq | 3,456,801 | 136,165,140 | 0.18% |
| 2024-12-04 | 40.45 | 40.68 | 39.30 | 39.46 | 39.46 | qfq | 5,416,795 | 216,563,945 | -0.08% |
| 2024-12-03 | 39.51 | 39.69 | 38.55 | 39.49 | 39.49 | qfq | 3,615,557 | 141,276,823 | 0.41% |
| 2024-12-02 | 38.90 | 39.79 | 38.81 | 39.33 | 39.33 | qfq | 3,494,117 | 137,858,774 | 0.64% |
| 2024-11-29 | 38.49 | 39.49 | 37.73 | 39.08 | 39.08 | qfq | 4,678,195 | 181,458,327 | 1.30% |
| 2024-11-28 | 38.73 | 39.35 | 38.44 | 38.58 | 38.58 | qfq | 3,296,348 | 128,078,188 | -0.39% |
| 2024-11-27 | 37.75 | 38.79 | 36.88 | 38.73 | 38.73 | qfq | 3,695,328 | 140,099,809 | 2.57% |
| 2024-11-26 | 38.13 | 38.41 | 37.62 | 37.76 | 37.76 | qfq | 2,726,461 | 103,664,105 | -0.92% |
| 2024-11-25 | 38.67 | 38.88 | 37.43 | 38.11 | 38.11 | qfq | 4,758,283 | 181,142,963 | -1.45% |
| 2024-11-22 | 40.81 | 40.99 | 38.67 | 38.67 | 38.67 | qfq | 4,349,241 | 173,826,889 | -4.92% |
| 2024-11-21 | 40.84 | 41.08 | 40.19 | 40.67 | 40.67 | qfq | 3,391,675 | 137,878,662 | -0.85% |
| 2024-11-20 | 40.88 | 41.45 | 40.55 | 41.02 | 41.02 | qfq | 4,178,390 | 171,143,775 | 0.02% |
| 2024-11-19 | 40.28 | 41.09 | 39.15 | 41.01 | 41.01 | qfq | 5,653,818 | 226,999,639 | 3.69% |
| 2024-11-18 | 40.70 | 41.11 | 39.30 | 39.55 | 39.55 | qfq | 4,712,410 | 188,101,744 | -2.83% |
| 2024-11-15 | 42.82 | 43.08 | 40.61 | 40.70 | 40.70 | qfq | 5,675,297 | 237,431,514 | -4.80% |
| 2024-11-14 | 43.90 | 44.39 | 42.67 | 42.75 | 42.75 | qfq | 4,415,400 | 191,873,109 | -3.39% |
| 2024-11-13 | 44.45 | 44.84 | 43.40 | 44.25 | 44.25 | qfq | 5,103,456 | 224,635,353 | -0.56% |
| 2024-11-12 | 45.73 | 46.17 | 43.80 | 44.50 | 44.50 | qfq | 8,216,866 | 368,840,257 | -1.83% |
| 2024-11-11 | 42.51 | 45.75 | 42.50 | 45.33 | 45.33 | qfq | 9,640,820 | 432,208,179 | 6.68% |
| 2024-11-08 | 43.07 | 44.30 | 42.45 | 42.49 | 42.49 | qfq | 8,377,864 | 362,880,563 | 0.33% |
| 2024-11-07 | 41.54 | 42.50 | 41.14 | 42.35 | 42.35 | qfq | 5,601,678 | 234,856,625 | 1.80% |
| 2024-11-06 | 41.30 | 42.47 | 40.88 | 41.60 | 41.60 | qfq | 7,240,802 | 301,505,481 | 0.92% |
| 2024-11-05 | 39.20 | 41.38 | 39.01 | 41.22 | 41.22 | qfq | 6,646,942 | 270,174,027 | 4.94% |
| 2024-11-04 | 39.30 | 39.63 | 38.69 | 39.28 | 39.28 | qfq | 3,594,985 | 140,811,002 | 0.82% |
| 2024-11-01 | 40.70 | 40.72 | 38.95 | 38.96 | 38.96 | qfq | 4,856,407 | 192,230,605 | -3.85% |
| 2024-10-31 | 40.20 | 40.86 | 39.50 | 40.52 | 40.52 | qfq | 5,878,548 | 236,852,806 | 0.77% |
| 2024-10-30 | 42.35 | 42.74 | 39.95 | 40.21 | 40.21 | qfq | 6,276,395 | 256,320,523 | -5.54% |
| 2024-10-29 | 43.44 | 43.70 | 42.53 | 42.57 | 42.57 | qfq | 3,914,857 | 168,440,060 | -1.53% |
| 2024-10-28 | 43.85 | 44.08 | 43.05 | 43.23 | 43.23 | qfq | 4,034,995 | 174,793,051 | -1.48% |
| 2024-10-25 | 43.29 | 44.45 | 42.80 | 43.88 | 43.88 | qfq | 4,743,150 | 206,875,533 | 2.05% |
| 2024-10-24 | 43.45 | 44.20 | 42.76 | 43.00 | 43.00 | qfq | 4,231,877 | 183,000,278 | -1.29% |
| 2024-10-23 | 43.40 | 44.97 | 43.15 | 43.56 | 43.56 | qfq | 5,558,436 | 244,690,341 | -0.05% |
| 2024-10-22 | 45.02 | 45.05 | 42.89 | 43.58 | 43.58 | qfq | 6,060,167 | 265,125,323 | -3.16% |
| 2024-10-21 | 45.02 | 47.50 | 44.16 | 45.00 | 45.00 | qfq | 10,702,249 | 491,080,948 | 1.74% |
| 2024-10-18 | 40.10 | 46.49 | 39.73 | 44.23 | 44.23 | qfq | 9,155,402 | 390,915,556 | 10.30% |
| 2024-10-17 | 40.50 | 41.20 | 40.01 | 40.10 | 40.10 | qfq | 4,332,684 | 176,347,970 | -0.27% |
| 2024-10-16 | 40.11 | 41.48 | 39.91 | 40.21 | 40.21 | qfq | 3,727,808 | 151,112,752 | -2.19% |
| 2024-10-15 | 42.29 | 43.45 | 41.06 | 41.11 | 41.11 | qfq | 4,294,046 | 181,887,652 | -2.86% |
| 2024-10-14 | 41.50 | 42.80 | 39.91 | 42.32 | 42.32 | qfq | 6,273,820 | 260,247,950 | 2.22% |
| 2024-10-11 | 45.65 | 45.65 | 40.50 | 41.40 | 41.40 | qfq | 7,333,196 | 314,383,711 | -8.61% |
| 2024-10-10 | 48.10 | 50.00 | 44.83 | 45.30 | 45.30 | qfq | 10,470,332 | 492,518,317 | -7.13% |
| 2024-10-09 | 46.00 | 53.73 | 45.65 | 48.78 | 48.78 | qfq | 16,091,289 | 792,874,207 | 2.82% |
| 2024-10-08 | 47.41 | 47.44 | 44.91 | 47.44 | 47.44 | qfq | 13,295,156 | 626,543,468 | 20.01% |
| 2024-09-30 | 35.20 | 39.76 | 35.20 | 39.53 | 39.53 | qfq | 11,454,698 | 431,652,034 | 17.33% |
| 2024-09-27 | 32.43 | 33.77 | 32.23 | 33.69 | 33.69 | qfq | 2,187,815 | 72,278,954 | 5.61% |
| 2024-09-26 | 30.74 | 31.93 | 30.46 | 31.90 | 31.90 | qfq | 3,830,532 | 119,098,379 | 3.91% |
| 2024-09-25 | 30.99 | 31.53 | 30.52 | 30.70 | 30.70 | qfq | 3,847,520 | 119,649,492 | 0.03% |
| 2024-09-24 | 29.52 | 30.69 | 29.30 | 30.69 | 30.69 | qfq | 3,298,551 | 99,282,371 | 4.74% |
| 2024-09-23 | 29.30 | 29.63 | 29.11 | 29.30 | 29.30 | qfq | 1,703,039 | 50,016,921 | 0.17% |
| 2024-09-20 | 29.99 | 29.99 | 28.90 | 29.25 | 29.25 | qfq | 1,777,425 | 52,061,564 | -2.08% |
| 2024-09-19 | 29.22 | 30.29 | 29.02 | 29.87 | 29.87 | qfq | 2,603,632 | 77,564,956 | 2.82% |
| 2024-09-18 | 29.94 | 30.17 | 28.70 | 29.05 | 29.05 | qfq | 1,984,966 | 57,869,935 | -3.13% |
| 2024-09-13 | 30.85 | 30.99 | 29.82 | 29.99 | 29.99 | qfq | 2,364,153 | 71,408,439 | -2.94% |
| 2024-09-12 | 31.17 | 31.58 | 30.82 | 30.90 | 30.90 | qfq | 1,208,822 | 37,632,080 | -0.39% |
| 2024-09-11 | 30.66 | 31.28 | 30.66 | 31.02 | 31.02 | qfq | 1,308,921 | 40,577,751 | 0.49% |
| 2024-09-10 | 30.61 | 31.17 | 30.04 | 30.87 | 30.87 | qfq | 1,341,707 | 40,981,238 | 1.11% |
| 2024-09-09 | 30.68 | 30.98 | 30.38 | 30.53 | 30.53 | qfq | 1,115,349 | 34,207,842 | -0.49% |
| 2024-09-06 | 31.54 | 31.64 | 30.67 | 30.68 | 30.68 | qfq | 1,434,033 | 44,444,946 | -2.70% |
| 2024-09-05 | 31.16 | 31.77 | 31.16 | 31.53 | 31.53 | qfq | 1,495,971 | 47,093,795 | 1.19% |
| 2024-09-04 | 31.10 | 31.50 | 30.88 | 31.16 | 31.16 | qfq | 1,522,308 | 47,473,252 | -0.48% |
| 2024-09-03 | 31.10 | 31.93 | 30.96 | 31.31 | 31.31 | qfq | 1,588,722 | 49,979,862 | 0.64% |
| 2024-09-02 | 32.37 | 32.55 | 31.11 | 31.11 | 31.11 | qfq | 2,655,808 | 84,044,963 | -3.89% |
| 2024-08-30 | 31.99 | 32.92 | 31.71 | 32.37 | 32.37 | qfq | 2,670,785 | 86,917,759 | 1.76% |
| 2024-08-29 | 31.32 | 32.04 | 31.28 | 31.81 | 31.81 | qfq | 1,348,738 | 42,841,162 | 1.31% |
| 2024-08-28 | 31.42 | 31.88 | 31.23 | 31.40 | 31.40 | qfq | 1,168,780 | 36,885,188 | -0.19% |
| 2024-08-27 | 31.84 | 31.98 | 31.27 | 31.46 | 31.46 | qfq | 1,418,169 | 44,666,992 | -1.60% |
| 2024-08-26 | 31.38 | 32.32 | 31.33 | 31.97 | 31.97 | qfq | 1,501,009 | 47,993,168 | 1.85% |
| 2024-08-23 | 31.53 | 31.95 | 31.10 | 31.39 | 31.39 | qfq | 1,877,860 | 58,977,332 | -0.70% |
| 2024-08-22 | 32.10 | 32.19 | 31.61 | 31.61 | 31.61 | qfq | 960,497 | 30,599,349 | -0.94% |
| 2024-08-21 | 32.44 | 32.80 | 31.66 | 31.91 | 31.91 | qfq | 2,023,158 | 65,056,694 | -1.72% |
| 2024-08-20 | 33.93 | 34.08 | 32.20 | 32.47 | 32.47 | qfq | 1,954,123 | 64,346,321 | -4.30% |
| 2024-08-19 | 33.77 | 34.03 | 33.45 | 33.93 | 33.93 | qfq | 1,189,167 | 40,232,977 | 0.71% |
| 2024-08-16 | 34.05 | 34.25 | 33.56 | 33.69 | 33.69 | qfq | 1,277,882 | 43,260,304 | -1.03% |
| 2024-08-15 | 33.00 | 34.30 | 32.93 | 34.04 | 34.04 | qfq | 1,917,501 | 64,879,699 | 3.12% |
| 2024-08-14 | 33.98 | 33.98 | 32.76 | 33.01 | 33.01 | qfq | 1,596,929 | 53,117,116 | -2.48% |
| 2024-08-13 | 33.53 | 33.85 | 33.28 | 33.85 | 33.85 | qfq | 979,694 | 32,912,102 | 1.04% |
| 2024-08-12 | 34.04 | 34.04 | 33.34 | 33.50 | 33.50 | qfq | 2,114,548 | 71,084,400 | -1.62% |
| 2024-08-09 | 35.24 | 35.54 | 34.05 | 34.05 | 34.05 | qfq | 3,479,952 | 120,372,507 | -2.74% |
| 2024-08-08 | 35.42 | 35.71 | 34.93 | 35.01 | 35.01 | qfq | 2,956,436 | 104,218,787 | -1.80% |
| 2024-08-07 | 35.75 | 36.14 | 35.28 | 35.65 | 35.65 | qfq | 1,202,875 | 42,913,515 | 0.11% |
| 2024-08-06 | 35.60 | 35.84 | 35.08 | 35.61 | 35.61 | qfq | 2,074,682 | 73,311,207 | 1.02% |
| 2024-08-05 | 36.50 | 36.85 | 35.10 | 35.25 | 35.25 | qfq | 2,825,416 | 101,346,077 | -3.85% |
| 2024-08-02 | 37.26 | 38.08 | 36.50 | 36.66 | 36.66 | qfq | 2,193,502 | 81,959,177 | -2.66% |
| 2024-08-01 | 37.64 | 38.30 | 37.17 | 37.66 | 37.66 | qfq | 1,985,924 | 74,963,756 | -0.45% |
| 2024-07-31 | 35.99 | 37.89 | 35.74 | 37.83 | 37.83 | qfq | 2,605,987 | 96,475,277 | 4.79% |
| 2024-07-30 | 35.75 | 36.32 | 35.35 | 36.10 | 36.10 | qfq | 1,519,674 | 54,408,896 | 0.84% |
| 2024-07-29 | 36.35 | 36.57 | 35.70 | 35.80 | 35.80 | qfq | 1,161,573 | 41,749,863 | -1.62% |
| 2024-07-26 | 36.60 | 37.00 | 36.06 | 36.39 | 36.39 | qfq | 1,645,304 | 59,944,567 | -0.03% |
| 2024-07-25 | 36.17 | 37.15 | 35.85 | 36.40 | 36.40 | qfq | 1,867,255 | 68,058,645 | 0.41% |
| 2024-07-24 | 37.32 | 37.78 | 36.18 | 36.25 | 36.25 | qfq | 2,621,310 | 96,889,982 | -3.15% |
| 2024-07-23 | 39.48 | 39.65 | 37.43 | 37.43 | 37.43 | qfq | 2,310,510 | 88,859,327 | -5.05% |
| 2024-07-22 | 38.88 | 39.75 | 38.84 | 39.42 | 39.42 | qfq | 2,059,284 | 81,106,234 | 1.31% |
| 2024-07-19 | 37.46 | 39.16 | 37.17 | 38.91 | 38.91 | qfq | 3,218,248 | 123,694,057 | 3.21% |
| 2024-07-18 | 37.31 | 38.00 | 36.51 | 37.70 | 37.70 | qfq | 2,481,468 | 92,605,581 | 0.53% |
| 2024-07-17 | 37.95 | 38.25 | 37.47 | 37.50 | 37.50 | qfq | 1,843,240 | 69,560,358 | -1.26% |
| 2024-07-16 | 37.17 | 38.30 | 36.95 | 37.98 | 37.98 | qfq | 2,187,509 | 82,561,584 | 1.80% |
| 2024-07-15 | 37.96 | 38.07 | 37.06 | 37.31 | 37.31 | qfq | 1,594,242 | 59,819,385 | -1.48% |
| 2024-07-12 | 37.91 | 38.28 | 37.38 | 37.87 | 37.87 | qfq | 2,032,299 | 76,911,480 | -0.11% |
| 2024-07-11 | 36.88 | 38.49 | 36.80 | 37.91 | 37.91 | qfq | 4,022,815 | 152,347,350 | 4.12% |
| 2024-07-10 | 35.41 | 36.88 | 35.41 | 36.41 | 36.41 | qfq | 1,892,821 | 68,830,880 | 2.05% |
| 2024-07-09 | 34.18 | 35.68 | 33.90 | 35.68 | 35.68 | qfq | 2,665,151 | 92,879,298 | 4.21% |
| 2024-07-08 | 35.55 | 36.11 | 34.09 | 34.24 | 34.24 | qfq | 2,516,126 | 88,171,075 | -4.52% |
| 2024-07-05 | 35.36 | 35.96 | 34.54 | 35.86 | 35.86 | qfq | 2,321,185 | 81,682,592 | 1.36% |
| 2024-07-04 | 36.42 | 36.68 | 35.30 | 35.38 | 35.38 | qfq | 2,180,565 | 78,282,409 | -2.91% |
| 2024-07-03 | 36.71 | 37.21 | 36.20 | 36.44 | 36.44 | qfq | 2,057,458 | 75,367,913 | -0.74% |
| 2024-07-02 | 37.01 | 37.68 | 36.53 | 36.71 | 36.71 | qfq | 1,973,613 | 72,945,383 | -1.10% |
| 2024-07-01 | 37.33 | 37.75 | 36.18 | 37.12 | 37.12 | qfq | 2,235,412 | 82,255,411 | -0.91% |
| 2024-06-28 | 37.70 | 38.54 | 37.28 | 37.46 | 37.46 | qfq | 2,439,720 | 92,418,175 | -1.03% |
| 2024-06-27 | 39.11 | 39.46 | 37.66 | 37.85 | 37.85 | qfq | 2,190,264 | 83,907,444 | -3.76% |
| 2024-06-26 | 38.44 | 39.48 | 37.43 | 39.33 | 39.33 | qfq | 2,639,160 | 101,934,982 | 2.93% |
| 2024-06-25 | 40.77 | 40.77 | 37.98 | 38.21 | 38.21 | qfq | 3,666,229 | 142,572,185 | -5.30% |
| 2024-06-24 | 42.12 | 42.50 | 40.16 | 40.35 | 40.35 | qfq | 2,593,552 | 106,948,691 | -3.84% |
| 2024-06-21 | 41.80 | 42.30 | 41.18 | 41.96 | 41.96 | qfq | 1,816,564 | 76,135,298 | -0.17% |
| 2024-06-20 | 41.76 | 43.43 | 41.47 | 42.03 | 42.03 | qfq | 3,957,632 | 168,749,349 | 0.74% |
| 2024-06-19 | 41.93 | 41.93 | 40.91 | 41.72 | 41.72 | qfq | 2,298,403 | 95,202,206 | 0.14% |
| 2024-06-18 | 40.91 | 42.65 | 40.83 | 41.66 | 41.66 | qfq | 3,110,893 | 130,108,368 | 1.51% |
| 2024-06-17 | 40.84 | 41.49 | 40.41 | 41.04 | 41.04 | qfq | 3,166,010 | 129,759,003 | -0.24% |
| 2024-06-14 | 39.95 | 41.45 | 39.50 | 41.14 | 41.14 | qfq | 4,530,325 | 183,594,905 | 2.49% |
| 2024-06-13 | 39.20 | 41.05 | 39.03 | 40.14 | 40.14 | qfq | 4,148,450 | 166,517,870 | 2.82% |
| 2024-06-12 | 39.81 | 40.04 | 38.95 | 39.04 | 39.04 | qfq | 3,789,814 | 149,454,702 | -1.49% |
| 2024-06-11 | 36.40 | 39.70 | 36.15 | 39.63 | 39.63 | qfq | 4,734,872 | 182,325,246 | 9.29% |
| 2024-06-07 | 37.00 | 37.23 | 36.18 | 36.26 | 36.26 | qfq | 2,323,378 | 84,990,689 | -0.87% |
| 2024-06-06 | 37.57 | 38.35 | 36.50 | 36.58 | 36.58 | qfq | 2,896,693 | 107,789,006 | -1.64% |
| 2024-06-05 | 38.00 | 39.06 | 37.19 | 37.19 | 37.19 | qfq | 3,401,169 | 129,758,457 | -1.90% |
| 2024-06-04 | 38.82 | 38.91 | 37.60 | 37.91 | 37.91 | qfq | 2,320,200 | 88,319,152 | -2.34% |
| 2024-06-03 | 39.05 | 39.76 | 38.48 | 38.82 | 38.82 | qfq | 2,883,262 | 112,730,648 | -0.49% |
| 2024-05-31 | 39.22 | 39.80 | 38.53 | 39.01 | 39.01 | qfq | 5,177,518 | 202,649,572 | -0.23% |
| 2024-05-30 | 37.72 | 39.68 | 37.45 | 39.10 | 39.10 | qfq | 2,998,070 | 116,533,475 | 3.58% |
| 2024-05-29 | 38.07 | 38.63 | 37.71 | 37.75 | 37.75 | qfq | 1,243,888 | 47,381,718 | -0.66% |
| 2024-05-28 | 37.77 | 39.10 | 37.62 | 38.00 | 38.00 | qfq | 2,009,093 | 77,093,889 | -0.08% |
| 2024-05-27 | 38.07 | 38.30 | 36.81 | 38.03 | 38.03 | qfq | 2,211,221 | 82,703,221 | 0.69% |
| 2024-05-24 | 38.40 | 39.08 | 37.75 | 37.77 | 37.77 | qfq | 1,974,642 | 75,618,749 | -1.64% |
| 2024-05-23 | 39.14 | 39.33 | 38.33 | 38.40 | 38.40 | qfq | 2,066,515 | 80,097,619 | -2.02% |
| 2024-05-22 | 39.11 | 39.50 | 38.73 | 39.19 | 39.19 | qfq | 1,595,493 | 62,407,123 | -0.25% |
| 2024-05-21 | 39.97 | 40.47 | 39.16 | 39.29 | 39.29 | qfq | 1,109,185 | 43,785,355 | -1.85% |
| 2024-05-20 | 40.30 | 40.90 | 39.80 | 40.03 | 40.03 | qfq | 1,540,684 | 62,105,738 | -0.12% |
| 2024-05-17 | 39.34 | 40.16 | 39.01 | 40.08 | 40.08 | qfq | 1,723,744 | 68,514,064 | 1.98% |
| 2024-05-16 | 39.86 | 40.07 | 39.26 | 39.30 | 39.30 | qfq | 1,475,211 | 58,360,281 | -0.88% |
| 2024-05-15 | 40.20 | 40.20 | 39.60 | 39.65 | 39.65 | qfq | 1,157,840 | 46,147,617 | -1.17% |
| 2024-05-14 | 39.88 | 40.49 | 39.42 | 40.12 | 40.12 | qfq | 2,003,538 | 80,292,066 | 1.08% |
| 2024-05-13 | 41.00 | 41.50 | 39.43 | 39.69 | 39.69 | qfq | 3,384,319 | 136,194,836 | -3.97% |
| 2024-05-10 | 41.62 | 41.84 | 40.70 | 41.33 | 41.33 | qfq | 1,891,046 | 78,014,522 | -0.72% |
| 2024-05-09 | 40.83 | 42.17 | 40.68 | 41.63 | 41.63 | qfq | 2,200,589 | 91,375,978 | 1.91% |
| 2024-05-08 | 41.62 | 42.30 | 40.73 | 40.85 | 40.85 | qfq | 1,720,128 | 70,722,294 | -1.64% |
| 2024-05-07 | 41.47 | 41.80 | 41.12 | 41.53 | 41.53 | qfq | 1,523,716 | 63,217,849 | -0.14% |
| 2024-05-06 | 41.56 | 42.43 | 41.40 | 41.59 | 41.59 | qfq | 2,284,745 | 95,666,349 | 1.54% |
| 2024-04-30 | 41.78 | 41.78 | 39.97 | 40.96 | 40.96 | qfq | 3,510,564 | 143,458,517 | -0.29% |
| 2024-04-29 | 38.29 | 41.46 | 38.28 | 41.08 | 41.08 | qfq | 4,847,635 | 196,487,584 | 7.31% |
| 2024-04-26 | 36.47 | 38.35 | 36.37 | 38.28 | 38.28 | qfq | 3,228,915 | 121,678,670 | 4.96% |
| 2024-04-25 | 36.30 | 37.26 | 35.90 | 36.47 | 36.47 | qfq | 2,430,676 | 88,885,340 | 0.19% |
| 2024-04-24 | 36.58 | 36.76 | 36.03 | 36.40 | 36.40 | qfq | 2,442,726 | 88,788,546 | -0.30% |
| 2024-04-23 | 36.21 | 37.16 | 36.21 | 36.51 | 36.51 | qfq | 2,452,973 | 89,907,297 | -0.22% |
| 2024-04-22 | 35.86 | 37.14 | 35.47 | 36.59 | 36.59 | qfq | 2,417,616 | 88,035,692 | 0.47% |
| 2024-04-19 | 37.10 | 37.30 | 36.30 | 36.42 | 36.42 | qfq | 2,123,662 | 77,837,476 | -2.36% |
| 2024-04-18 | 37.37 | 38.15 | 36.41 | 37.30 | 37.30 | qfq | 2,963,977 | 110,866,200 | -0.40% |
| 2024-04-17 | 35.73 | 37.54 | 35.62 | 37.45 | 37.45 | qfq | 3,131,170 | 115,662,212 | 5.55% |
| 2024-04-16 | 37.17 | 37.48 | 35.31 | 35.48 | 35.48 | qfq | 3,502,121 | 126,724,705 | -4.80% |
| 2024-04-15 | 37.65 | 38.24 | 36.50 | 37.27 | 37.27 | qfq | 2,916,829 | 109,016,650 | -0.98% |
| 2024-04-12 | 37.79 | 38.36 | 37.22 | 37.64 | 37.64 | qfq | 2,157,849 | 81,497,110 | 0.21% |
| 2024-04-11 | 37.73 | 38.30 | 37.38 | 37.56 | 37.56 | qfq | 2,497,968 | 94,572,888 | -1.18% |
| 2024-04-10 | 39.20 | 39.30 | 37.75 | 38.01 | 38.01 | qfq | 2,857,727 | 109,939,021 | -2.94% |
| 2024-04-09 | 37.26 | 39.17 | 37.26 | 39.16 | 39.16 | qfq | 3,310,996 | 127,260,352 | 4.73% |
| 2024-04-08 | 38.59 | 38.89 | 37.38 | 37.39 | 37.39 | qfq | 3,318,291 | 125,896,708 | -3.63% |
| 2024-04-03 | 39.37 | 39.73 | 38.57 | 38.80 | 38.80 | qfq | 3,110,462 | 121,342,512 | -1.77% |
| 2024-04-02 | 40.45 | 40.63 | 39.33 | 39.50 | 39.50 | qfq | 3,276,269 | 129,793,713 | -2.35% |
| 2024-04-01 | 40.80 | 41.60 | 40.16 | 40.45 | 40.45 | qfq | 4,543,135 | 184,657,826 | -1.70% |
| 2024-03-29 | 39.98 | 41.24 | 39.04 | 41.15 | 41.15 | qfq | 3,870,718 | 154,703,548 | 2.93% |
| 2024-03-28 | 39.99 | 40.99 | 39.46 | 39.98 | 39.98 | qfq | 3,070,107 | 123,270,000 | -0.45% |
| 2024-03-27 | 41.26 | 41.26 | 39.80 | 40.16 | 40.16 | qfq | 3,172,064 | 127,873,670 | -2.64% |
| 2024-03-26 | 42.14 | 42.61 | 40.89 | 41.25 | 41.25 | qfq | 2,468,445 | 102,593,058 | -2.48% |
| 2024-03-25 | 44.39 | 44.50 | 42.30 | 42.30 | 42.30 | qfq | 3,890,536 | 167,567,144 | -5.50% |
| 2024-03-22 | 46.10 | 46.56 | 44.76 | 44.76 | 44.76 | qfq | 2,340,380 | 105,764,862 | -3.49% |
| 2024-03-21 | 47.29 | 47.77 | 45.63 | 46.38 | 46.38 | qfq | 2,853,411 | 132,461,806 | -1.55% |
| 2024-03-20 | 47.89 | 48.20 | 46.81 | 47.11 | 47.11 | qfq | 2,559,908 | 121,041,137 | -1.63% |
| 2024-03-19 | 48.49 | 49.05 | 47.89 | 47.89 | 47.89 | qfq | 1,933,356 | 93,606,350 | -1.76% |
| 2024-03-18 | 48.78 | 49.23 | 48.10 | 48.75 | 48.75 | qfq | 2,054,296 | 99,480,143 | 1.02% |
| 2024-03-15 | 48.10 | 48.88 | 47.51 | 48.26 | 48.26 | qfq | 2,228,663 | 107,140,932 | 0.44% |
| 2024-03-14 | 48.88 | 49.26 | 47.60 | 48.05 | 48.05 | qfq | 1,720,591 | 83,358,984 | -1.92% |
| 2024-03-13 | 49.20 | 49.85 | 48.86 | 48.99 | 48.99 | qfq | 1,587,010 | 78,208,615 | -0.37% |
| 2024-03-12 | 49.21 | 50.30 | 48.84 | 49.17 | 49.17 | qfq | 1,945,172 | 96,018,173 | -0.22% |
| 2024-03-11 | 48.23 | 49.49 | 47.74 | 49.28 | 49.28 | qfq | 2,337,689 | 113,241,727 | 1.57% |
| 2024-03-08 | 47.80 | 48.88 | 47.45 | 48.52 | 48.52 | qfq | 1,556,306 | 75,185,409 | 1.51% |
| 2024-03-07 | 49.38 | 50.00 | 47.71 | 47.80 | 47.80 | qfq | 2,323,945 | 113,676,658 | -2.89% |
| 2024-03-06 | 49.55 | 50.19 | 48.60 | 49.22 | 49.22 | qfq | 1,856,035 | 91,475,957 | -0.67% |
| 2024-03-05 | 49.99 | 50.76 | 49.30 | 49.55 | 49.55 | qfq | 3,045,256 | 151,678,958 | -1.00% |
| 2024-03-04 | 51.16 | 51.48 | 49.50 | 50.05 | 50.05 | qfq | 2,764,016 | 138,912,476 | -1.48% |
| 2024-03-01 | 51.50 | 51.86 | 50.30 | 50.80 | 50.80 | qfq | 2,491,328 | 126,981,141 | -0.86% |
| 2024-02-29 | 49.00 | 51.35 | 48.90 | 51.24 | 51.24 | qfq | 3,670,191 | 185,661,642 | 3.70% |
| 2024-02-28 | 52.74 | 54.20 | 49.40 | 49.41 | 49.41 | qfq | 4,135,831 | 214,543,446 | -3.97% |
| 2024-02-27 | 49.08 | 51.48 | 48.67 | 51.45 | 51.45 | qfq | 2,939,262 | 148,125,035 | 3.77% |
| 2024-02-26 | 49.47 | 50.27 | 48.48 | 49.58 | 49.58 | qfq | 2,860,306 | 141,497,044 | -0.08% |
| 2024-02-23 | 49.01 | 49.64 | 48.00 | 49.62 | 49.62 | qfq | 2,313,965 | 113,281,395 | 1.58% |
| 2024-02-22 | 48.70 | 49.35 | 48.10 | 48.85 | 48.85 | qfq | 2,252,251 | 109,438,890 | 0.29% |
| 2024-02-21 | 47.88 | 50.38 | 47.50 | 48.71 | 48.71 | qfq | 2,254,555 | 110,362,238 | 0.95% |
| 2024-02-20 | 48.56 | 48.99 | 47.36 | 48.25 | 48.25 | qfq | 2,155,523 | 103,228,910 | -0.64% |
| 2024-02-19 | 52.37 | 52.37 | 48.30 | 48.56 | 48.56 | qfq | 3,811,026 | 189,708,110 | -6.24% |
| 2024-02-08 | 49.69 | 56.30 | 49.33 | 51.79 | 51.79 | qfq | 4,776,362 | 255,854,449 | 5.74% |
| 2024-02-07 | 44.19 | 49.10 | 44.00 | 48.98 | 48.98 | qfq | 5,276,009 | 251,617,475 | 10.09% |
| 2024-02-06 | 40.20 | 44.75 | 39.71 | 44.49 | 44.49 | qfq | 4,088,596 | 175,720,853 | 7.72% |
| 2024-02-05 | 44.13 | 44.33 | 38.80 | 41.30 | 41.30 | qfq | 4,140,418 | 169,687,453 | -6.14% |
| 2024-02-02 | 47.32 | 47.45 | 42.69 | 44.00 | 44.00 | qfq | 3,613,394 | 160,944,293 | -6.36% |
| 2024-02-01 | 46.02 | 48.66 | 45.54 | 46.99 | 46.99 | qfq | 2,705,550 | 127,774,461 | 2.13% |
| 2024-01-31 | 48.60 | 49.08 | 45.91 | 46.01 | 46.01 | qfq | 3,144,997 | 147,752,715 | -5.11% |
| 2024-01-30 | 51.00 | 51.54 | 48.10 | 48.49 | 48.49 | qfq | 2,563,042 | 127,406,559 | -5.29% |
| 2024-01-29 | 52.97 | 53.88 | 51.18 | 51.20 | 51.20 | qfq | 1,350,308 | 70,291,687 | -3.03% |
| 2024-01-26 | 54.56 | 55.25 | 52.70 | 52.80 | 52.80 | qfq | 1,662,205 | 89,456,610 | -3.51% |
| 2024-01-25 | 53.60 | 55.65 | 53.01 | 54.72 | 54.72 | qfq | 1,708,920 | 93,513,037 | 2.38% |
| 2024-01-24 | 53.44 | 54.40 | 52.06 | 53.45 | 53.45 | qfq | 1,355,246 | 72,182,258 | 0.49% |
| 2024-01-23 | 52.34 | 53.78 | 51.60 | 53.19 | 53.19 | qfq | 2,193,505 | 115,408,321 | 1.74% |
| 2024-01-22 | 55.80 | 55.80 | 52.13 | 52.28 | 52.28 | qfq | 2,225,846 | 119,474,405 | -5.85% |
| 2024-01-19 | 55.90 | 56.89 | 55.20 | 55.53 | 55.53 | qfq | 1,466,968 | 81,990,701 | -0.80% |
| 2024-01-18 | 56.05 | 56.42 | 54.55 | 55.98 | 55.98 | qfq | 1,814,559 | 100,497,386 | -0.18% |
| 2024-01-17 | 58.00 | 58.05 | 56.08 | 56.08 | 56.08 | qfq | 1,116,438 | 63,612,274 | -3.44% |
| 2024-01-16 | 58.61 | 59.45 | 57.70 | 58.08 | 58.08 | qfq | 1,095,165 | 63,950,698 | -0.90% |
| 2024-01-15 | 57.45 | 59.63 | 57.16 | 58.61 | 58.61 | qfq | 2,207,411 | 129,496,626 | 1.74% |
| 2024-01-12 | 58.60 | 58.78 | 57.02 | 57.61 | 57.61 | qfq | 2,811,071 | 162,151,723 | -2.16% |
| 2024-01-11 | 59.00 | 59.26 | 57.91 | 58.88 | 58.88 | qfq | 2,073,561 | 121,316,809 | 0.36% |
| 2024-01-10 | 59.28 | 60.16 | 58.66 | 58.67 | 58.67 | qfq | 1,829,370 | 108,698,290 | -1.33% |
| 2024-01-09 | 60.87 | 61.87 | 58.88 | 59.46 | 59.46 | qfq | 1,946,030 | 116,164,897 | -1.59% |
| 2024-01-08 | 62.00 | 62.47 | 60.38 | 60.42 | 60.42 | qfq | 1,754,168 | 107,319,467 | -3.39% |
| 2024-01-05 | 63.10 | 64.47 | 62.06 | 62.54 | 62.54 | qfq | 1,618,115 | 102,042,613 | -0.97% |
| 2024-01-04 | 65.49 | 65.49 | 62.60 | 63.15 | 63.15 | qfq | 2,047,403 | 130,011,198 | -3.26% |
| 2024-01-03 | 66.51 | 66.68 | 65.00 | 65.28 | 65.28 | qfq | 1,406,940 | 92,546,941 | -1.95% |
| 2024-01-02 | 70.41 | 70.75 | 66.50 | 66.58 | 66.58 | qfq | 2,041,081 | 138,658,024 | -5.48% |
| 2023-12-29 | 67.33 | 70.64 | 67.33 | 70.44 | 70.44 | qfq | 2,070,560 | 144,402,411 | 4.62% |
| 2023-12-28 | 65.59 | 67.89 | 65.22 | 67.33 | 67.33 | qfq | 1,632,117 | 108,632,032 | 2.51% |
| 2023-12-27 | 65.10 | 66.29 | 64.40 | 65.68 | 65.68 | qfq | 1,602,299 | 104,645,564 | 0.88% |
| 2023-12-26 | 65.62 | 66.16 | 64.90 | 65.11 | 65.11 | qfq | 981,574 | 64,324,528 | -1.08% |
| 2023-12-25 | 67.21 | 67.65 | 64.95 | 65.82 | 65.82 | qfq | 1,273,592 | 83,885,556 | -2.08% |
| 2023-12-22 | 68.45 | 69.58 | 66.20 | 67.22 | 67.22 | qfq | 1,886,871 | 127,767,100 | -1.15% |
| 2023-12-21 | 67.07 | 68.73 | 66.70 | 68.00 | 68.00 | qfq | 1,305,108 | 88,710,838 | 1.09% |
| 2023-12-20 | 68.69 | 68.69 | 66.90 | 67.27 | 67.27 | qfq | 925,456 | 62,527,377 | -1.15% |
| 2023-12-19 | 67.98 | 69.28 | 67.58 | 68.05 | 68.05 | qfq | 1,483,398 | 101,703,121 | 0.09% |
| 2023-12-18 | 68.90 | 69.10 | 66.88 | 67.99 | 67.99 | qfq | 1,514,723 | 102,744,054 | -1.32% |
| 2023-12-15 | 68.06 | 69.35 | 67.79 | 68.90 | 68.90 | qfq | 1,556,561 | 106,776,542 | 1.23% |
| 2023-12-14 | 68.28 | 69.68 | 67.90 | 68.06 | 68.06 | qfq | 1,202,149 | 82,800,153 | -0.32% |
| 2023-12-13 | 67.90 | 68.98 | 67.65 | 68.28 | 68.28 | qfq | 1,307,750 | 89,407,168 | 0.13% |
| 2023-12-12 | 68.03 | 69.20 | 67.05 | 68.19 | 68.19 | qfq | 1,417,752 | 96,280,571 | 0.87% |
| 2023-12-11 | 66.23 | 67.66 | 65.50 | 67.60 | 67.60 | qfq | 2,147,582 | 142,985,208 | 1.38% |
| 2023-12-08 | 65.63 | 66.68 | 64.91 | 66.68 | 66.68 | qfq | 3,831,830 | 251,107,387 | 1.57% |
| 2023-12-07 | 66.28 | 66.71 | 64.88 | 65.65 | 65.65 | qfq | 2,083,175 | 136,226,594 | -1.25% |
| 2023-12-06 | 66.67 | 68.19 | 65.92 | 66.48 | 66.48 | qfq | 1,708,833 | 114,393,226 | -1.07% |
| 2023-12-05 | 67.00 | 67.74 | 65.60 | 67.20 | 67.20 | qfq | 1,748,518 | 116,671,557 | -0.12% |
| 2023-12-04 | 66.25 | 67.57 | 65.55 | 67.28 | 67.28 | qfq | 1,578,574 | 105,671,987 | 1.63% |
| 2023-12-01 | 66.97 | 66.97 | 65.50 | 66.20 | 66.20 | qfq | 1,432,489 | 94,708,797 | -1.15% |
| 2023-11-30 | 67.57 | 67.60 | 66.41 | 66.97 | 66.97 | qfq | 1,200,103 | 80,267,732 | -0.92% |
| 2023-11-29 | 68.82 | 69.29 | 67.50 | 67.59 | 67.59 | qfq | 1,509,294 | 102,757,278 | -1.74% |
| 2023-11-28 | 68.14 | 69.82 | 67.80 | 68.79 | 68.79 | qfq | 1,997,454 | 137,551,807 | 1.01% |
| 2023-11-27 | 67.00 | 69.50 | 67.00 | 68.10 | 68.10 | qfq | 3,011,467 | 205,424,829 | 3.75% |
| 2023-11-24 | 66.49 | 66.59 | 65.12 | 65.64 | 65.64 | qfq | 1,146,826 | 75,211,376 | -1.69% |
| 2023-11-23 | 66.60 | 67.32 | 65.80 | 66.77 | 66.77 | qfq | 1,706,288 | 113,325,467 | -0.04% |
| 2023-11-22 | 67.16 | 67.45 | 66.71 | 66.80 | 66.80 | qfq | 1,223,352 | 81,988,145 | -0.30% |
| 2023-11-21 | 69.40 | 69.79 | 67.00 | 67.00 | 67.00 | qfq | 1,951,803 | 132,625,600 | -3.46% |
| 2023-11-20 | 69.80 | 70.76 | 68.73 | 69.40 | 69.40 | qfq | 1,454,914 | 100,765,329 | -0.53% |
| 2023-11-17 | 70.00 | 70.95 | 69.57 | 69.77 | 69.77 | qfq | 931,242 | 65,242,217 | -1.04% |
| 2023-11-16 | 71.50 | 72.48 | 70.50 | 70.50 | 70.50 | qfq | 1,401,931 | 100,043,587 | -2.22% |
| 2023-11-15 | 70.60 | 72.22 | 69.50 | 72.10 | 72.10 | qfq | 4,042,168 | 288,033,185 | 2.97% |
| 2023-11-14 | 68.01 | 70.40 | 67.88 | 70.02 | 70.02 | qfq | 3,153,288 | 219,786,333 | 2.44% |
| 2023-11-13 | 68.50 | 68.65 | 67.00 | 68.35 | 68.35 | qfq | 1,355,474 | 92,170,841 | 0.77% |
| 2023-11-10 | 66.97 | 68.15 | 66.00 | 67.83 | 67.83 | qfq | 2,346,286 | 157,537,219 | 2.00% |
| 2023-11-09 | 67.00 | 68.19 | 65.94 | 66.50 | 66.50 | qfq | 1,725,048 | 115,281,472 | -1.03% |
| 2023-11-08 | 68.36 | 68.68 | 65.29 | 67.19 | 67.19 | qfq | 3,600,880 | 239,317,440 | -1.71% |
| 2023-11-07 | 70.51 | 70.75 | 67.91 | 68.36 | 68.36 | qfq | 2,632,208 | 181,282,953 | -3.26% |
| 2023-11-06 | 70.70 | 72.27 | 69.88 | 70.66 | 70.66 | qfq | 3,691,917 | 262,068,170 | 1.38% |
| 2023-11-03 | 65.99 | 69.94 | 65.60 | 69.70 | 69.70 | qfq | 4,386,362 | 298,359,292 | 5.27% |
| 2023-11-02 | 64.12 | 67.28 | 63.79 | 66.21 | 66.21 | qfq | 4,109,775 | 270,359,648 | 3.36% |
| 2023-11-01 | 65.73 | 65.73 | 63.78 | 64.06 | 64.06 | qfq | 1,701,610 | 109,562,593 | -1.79% |
| 2023-10-31 | 65.00 | 66.30 | 64.66 | 65.23 | 65.23 | qfq | 2,647,026 | 173,178,367 | 0.12% |
| 2023-10-30 | 61.78 | 66.66 | 60.10 | 65.15 | 65.15 | qfq | 6,126,893 | 395,806,286 | 7.07% |
| 2023-10-27 | 56.98 | 61.13 | 56.98 | 60.85 | 60.85 | qfq | 2,873,561 | 170,690,819 | 6.08% |
| 2023-10-26 | 56.50 | 57.71 | 55.85 | 57.36 | 57.36 | qfq | 2,206,479 | 125,130,443 | 1.09% |
| 2023-10-25 | 57.23 | 58.40 | 56.69 | 56.74 | 56.74 | qfq | 2,120,297 | 122,067,549 | -0.42% |
| 2023-10-24 | 57.00 | 57.66 | 55.68 | 56.98 | 56.98 | qfq | 2,483,950 | 141,011,297 | 0.94% |
| 2023-10-23 | 59.90 | 59.90 | 55.55 | 56.45 | 56.45 | qfq | 4,069,225 | 232,242,835 | -7.31% |
| 2023-10-20 | 61.78 | 66.08 | 60.38 | 60.90 | 60.90 | qfq | 5,434,263 | 344,987,533 | 0.18% |
| 2023-10-19 | 58.00 | 61.50 | 57.88 | 60.79 | 60.79 | qfq | 3,330,174 | 200,560,564 | 4.50% |
| 2023-10-18 | 59.69 | 59.92 | 57.80 | 58.17 | 58.17 | qfq | 1,701,741 | 99,397,361 | -2.55% |
| 2023-10-17 | 59.67 | 59.98 | 58.88 | 59.69 | 59.69 | qfq | 1,595,925 | 94,829,198 | -0.18% |
| 2023-10-16 | 60.94 | 60.95 | 58.90 | 59.80 | 59.80 | qfq | 1,758,194 | 104,860,060 | -1.87% |
| 2023-10-13 | 60.66 | 61.04 | 60.15 | 60.94 | 60.94 | qfq | 936,815 | 56,949,876 | 0.20% |
| 2023-10-12 | 61.50 | 62.08 | 60.50 | 60.82 | 60.82 | qfq | 1,375,483 | 84,084,475 | -1.01% |
| 2023-10-11 | 62.00 | 62.68 | 61.32 | 61.44 | 61.44 | qfq | 1,438,830 | 89,092,588 | -0.79% |
| 2023-10-10 | 61.90 | 62.90 | 61.90 | 61.93 | 61.93 | qfq | 1,053,848 | 65,732,915 | -0.39% |
| 2023-10-09 | 62.75 | 63.28 | 61.63 | 62.17 | 62.17 | qfq | 875,471 | 54,392,542 | -1.36% |
| 2023-09-28 | 62.80 | 63.46 | 62.80 | 63.03 | 63.03 | qfq | 1,053,387 | 66,365,222 | 0.37% |
| 2023-09-27 | 62.71 | 63.32 | 62.53 | 62.80 | 62.80 | qfq | 825,465 | 51,919,633 | 0.22% |
| 2023-09-26 | 64.00 | 64.00 | 62.63 | 62.66 | 62.66 | qfq | 1,107,312 | 69,735,673 | -1.79% |
| 2023-09-25 | 64.31 | 64.96 | 63.50 | 63.80 | 63.80 | qfq | 866,501 | 55,435,737 | -1.62% |
| 2023-09-22 | 63.30 | 64.85 | 62.90 | 64.85 | 64.85 | qfq | 1,094,287 | 70,365,212 | 2.11% |
| 2023-09-21 | 63.73 | 64.28 | 63.33 | 63.51 | 63.51 | qfq | 1,073,848 | 68,447,616 | -0.50% |
| 2023-09-20 | 63.97 | 64.63 | 63.75 | 63.83 | 63.83 | qfq | 771,687 | 49,548,822 | -0.23% |
| 2023-09-19 | 65.40 | 65.40 | 63.81 | 63.98 | 63.98 | qfq | 1,174,143 | 75,504,723 | -1.68% |
| 2023-09-18 | 65.81 | 65.97 | 64.60 | 65.07 | 65.07 | qfq | 1,107,619 | 72,286,596 | -2.94% |
| 2023-09-15 | 65.23 | 67.04 | 64.70 | 67.04 | 67.04 | qfq | 2,270,901 | 150,169,148 | 2.85% |
| 2023-09-14 | 65.86 | 66.38 | 65.12 | 65.18 | 65.18 | qfq | 839,653 | 55,019,244 | -0.75% |
| 2023-09-13 | 66.69 | 67.01 | 65.45 | 65.67 | 65.67 | qfq | 1,072,709 | 70,791,215 | -1.56% |
| 2023-09-12 | 69.12 | 69.48 | 66.50 | 66.71 | 66.71 | qfq | 1,330,991 | 89,802,154 | -2.73% |
| 2023-09-11 | 66.59 | 69.33 | 66.59 | 68.58 | 68.58 | qfq | 1,400,284 | 95,438,640 | 2.88% |
| 2023-09-08 | 67.00 | 67.36 | 66.57 | 66.66 | 66.66 | qfq | 1,120,860 | 75,005,899 | -1.11% |
| 2023-09-07 | 69.00 | 69.34 | 67.21 | 67.41 | 67.41 | qfq | 1,781,072 | 121,416,812 | -2.26% |
| 2023-09-06 | 69.07 | 69.51 | 68.30 | 68.97 | 68.97 | qfq | 1,410,556 | 97,217,975 | -0.48% |
| 2023-09-05 | 69.30 | 70.00 | 68.88 | 69.30 | 69.30 | qfq | 1,328,020 | 92,132,878 | -0.03% |
| 2023-09-04 | 70.26 | 70.95 | 69.01 | 69.32 | 69.32 | qfq | 1,868,986 | 130,337,313 | -1.34% |
| 2023-09-01 | 70.00 | 70.49 | 69.20 | 70.26 | 70.26 | qfq | 1,158,669 | 80,974,156 | 0.31% |
| 2023-08-31 | 69.40 | 70.58 | 69.18 | 70.04 | 70.04 | qfq | 1,786,115 | 124,897,846 | 0.10% |
| 2023-08-30 | 70.15 | 71.44 | 68.91 | 69.97 | 69.97 | qfq | 3,174,407 | 222,952,866 | 3.20% |
| 2023-08-29 | 68.69 | 71.00 | 67.28 | 67.80 | 67.80 | qfq | 2,960,816 | 204,098,727 | -1.55% |
| 2023-08-28 | 71.15 | 71.79 | 68.50 | 68.87 | 68.87 | qfq | 1,827,839 | 128,678,834 | 1.56% |
| 2023-08-25 | 68.94 | 69.59 | 67.45 | 67.81 | 67.81 | qfq | 1,014,957 | 69,452,648 | -1.91% |
| 2023-08-24 | 69.50 | 70.00 | 68.88 | 69.13 | 69.13 | qfq | 942,356 | 65,350,316 | -0.46% |
| 2023-08-23 | 70.17 | 70.92 | 69.38 | 69.45 | 69.45 | qfq | 1,153,166 | 80,500,890 | -1.07% |
| 2023-08-22 | 70.52 | 70.98 | 69.13 | 70.20 | 70.20 | qfq | 1,573,212 | 110,425,282 | 0.40% |
| 2023-08-21 | 71.14 | 72.08 | 69.91 | 69.92 | 69.92 | qfq | 984,448 | 69,757,080 | -2.35% |
| 2023-08-18 | 73.58 | 74.28 | 71.41 | 71.60 | 71.60 | qfq | 1,217,280 | 88,822,074 | -0.54% |
| 2023-08-17 | 72.00 | 72.65 | 71.38 | 71.99 | 71.99 | qfq | 911,642 | 65,661,056 | 0.19% |
| 2023-08-16 | 72.22 | 72.59 | 71.10 | 71.85 | 71.85 | qfq | 1,105,598 | 79,654,314 | -0.53% |
| 2023-08-15 | 74.81 | 75.60 | 71.51 | 72.23 | 72.23 | qfq | 2,037,106 | 148,012,128 | -3.82% |
| 2023-08-14 | 76.89 | 77.62 | 74.80 | 75.10 | 75.10 | qfq | 1,319,049 | 100,148,876 | -2.24% |
| 2023-08-11 | 76.32 | 77.44 | 76.19 | 76.82 | 76.82 | qfq | 959,563 | 73,852,703 | 0.81% |
| 2023-08-10 | 75.99 | 76.69 | 75.46 | 76.20 | 76.20 | qfq | 1,138,592 | 86,694,533 | 0.46% |
| 2023-08-09 | 75.70 | 76.35 | 75.05 | 75.85 | 75.85 | qfq | 1,052,676 | 79,710,000 | -0.20% |
| 2023-08-08 | 76.82 | 77.09 | 74.88 | 76.00 | 76.00 | qfq | 1,312,544 | 99,833,933 | -0.96% |
| 2023-08-07 | 77.00 | 77.45 | 76.41 | 76.74 | 76.74 | qfq | 944,203 | 72,616,300 | 0.10% |
| 2023-08-04 | 76.85 | 78.43 | 76.57 | 76.66 | 76.66 | qfq | 1,302,474 | 100,738,358 | -0.18% |
| 2023-08-03 | 77.15 | 77.52 | 76.80 | 76.80 | 76.80 | qfq | 1,013,429 | 78,029,997 | -0.34% |
| 2023-08-02 | 76.28 | 77.39 | 76.28 | 77.06 | 77.06 | qfq | 1,298,883 | 99,940,202 | 1.02% |
| 2023-08-01 | 77.02 | 77.48 | 76.10 | 76.28 | 76.28 | qfq | 1,236,070 | 94,900,043 | -0.88% |
| 2023-07-31 | 76.62 | 77.90 | 76.32 | 76.96 | 76.96 | qfq | 1,246,746 | 96,173,270 | 0.38% |
| 2023-07-28 | 76.18 | 77.40 | 76.18 | 76.67 | 76.67 | qfq | 1,019,240 | 78,202,056 | 0.00% |
| 2023-07-27 | 76.98 | 78.52 | 76.30 | 76.67 | 76.67 | qfq | 1,410,306 | 108,644,501 | 0.08% |
| 2023-07-26 | 76.90 | 77.42 | 76.30 | 76.61 | 76.61 | qfq | 862,708 | 66,195,537 | 0.24% |
| 2023-07-25 | 77.90 | 77.90 | 76.42 | 76.43 | 76.43 | qfq | 1,344,229 | 103,209,550 | -0.43% |
| 2023-07-24 | 77.90 | 77.90 | 76.52 | 76.76 | 76.76 | qfq | 817,315 | 62,966,312 | -0.29% |
| 2023-07-21 | 77.31 | 77.81 | 76.03 | 76.98 | 76.98 | qfq | 1,087,274 | 83,917,663 | -0.39% |
| 2023-07-20 | 80.17 | 80.17 | 74.68 | 77.28 | 77.28 | qfq | 2,674,790 | 205,950,748 | -3.30% |
| 2023-07-19 | 80.00 | 80.60 | 79.52 | 79.92 | 79.92 | qfq | 1,120,327 | 89,682,820 | -0.10% |
| 2023-07-18 | 79.12 | 80.35 | 79.11 | 80.00 | 80.00 | qfq | 1,090,622 | 87,225,386 | 0.95% |
| 2023-07-17 | 77.62 | 79.32 | 77.25 | 79.25 | 79.25 | qfq | 1,115,413 | 87,618,881 | 2.05% |