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
东微半导688261.SH
最近收盘价62.992026-07-17
最近交易日2026-07-17
成交量（股）8,469,795
成交额（元）573,125,942
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-30 | 2026-07-08 | cash_dividend | 0.0754 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-13 | 2025-06-19 | cash_dividend | 0.03955 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-28 | 2024-07-04 | cash_dividend | 0.17875 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-28 | 2024-07-04 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 73.96 | 74.19 | 62.89 | 62.99 | 62.99 | qfq | 8,469,795 | 573,125,942 | -14.89% |
| 2026-07-16 | 78.17 | 81.50 | 73.37 | 74.01 | 74.01 | qfq | 7,363,791 | 570,202,636 | -8.04% |
| 2026-07-15 | 90.00 | 91.38 | 79.00 | 80.48 | 80.48 | qfq | 10,705,502 | 894,631,515 | -11.36% |
| 2026-07-14 | 91.00 | 94.50 | 84.68 | 90.79 | 90.79 | qfq | 11,138,158 | 996,803,167 | -1.58% |
| 2026-07-13 | 87.97 | 101.37 | 87.57 | 92.25 | 92.25 | qfq | 14,881,039 | 1,416,132,869 | 4.82% |
| 2026-07-10 | 96.82 | 99.80 | 87.50 | 88.01 | 88.01 | qfq | 12,812,964 | 1,209,038,711 | -8.42% |
| 2026-07-09 | 93.65 | 96.20 | 88.83 | 96.10 | 96.10 | qfq | 12,045,575 | 1,116,074,473 | 4.25% |
| 2026-07-08 | 99.00 | 101.39 | 90.20 | 92.18 | 92.18 | qfq | 15,323,213 | 1,452,373,560 | -6.96% |
| 2026-07-07 | 88.39 | 102.20 | 88.39 | 99.08 | 99.00 | qfq | 19,326,641 | 1,902,863,506 | 16.33% |
| 2026-07-06 | 86.98 | 89.78 | 82.88 | 85.17 | 85.11 | qfq | 8,010,396 | 692,147,885 | -0.98% |
| 2026-07-03 | 93.60 | 94.98 | 85.28 | 86.01 | 85.94 | qfq | 9,704,239 | 857,998,487 | -7.34% |
| 2026-07-02 | 98.02 | 102.23 | 92.20 | 92.82 | 92.75 | qfq | 10,935,600 | 1,058,549,283 | -10.21% |
| 2026-07-01 | 107.15 | 114.30 | 101.94 | 103.38 | 103.30 | qfq | 13,090,353 | 1,404,751,116 | -1.48% |
| 2026-06-30 | 99.55 | 106.76 | 95.99 | 104.93 | 104.85 | qfq | 13,392,130 | 1,359,720,005 | 8.57% |
| 2026-06-29 | 97.12 | 101.99 | 90.00 | 96.65 | 96.58 | qfq | 10,785,139 | 1,042,252,361 | 4.49% |
| 2026-06-26 | 96.00 | 100.49 | 91.63 | 92.50 | 92.43 | qfq | 7,866,454 | 745,630,343 | -5.61% |
| 2026-06-25 | 99.96 | 100.02 | 93.66 | 98.00 | 97.93 | qfq | 8,536,404 | 828,513,732 | -0.45% |
| 2026-06-24 | 98.29 | 101.20 | 95.00 | 98.44 | 98.37 | qfq | 9,279,572 | 915,208,904 | -0.85% |
| 2026-06-23 | 97.50 | 104.40 | 94.00 | 99.28 | 99.20 | qfq | 10,462,053 | 1,042,342,440 | 1.83% |
| 2026-06-22 | 97.75 | 103.10 | 94.81 | 97.50 | 97.43 | qfq | 12,110,898 | 1,194,546,833 | 4.06% |
| 2026-06-18 | 93.59 | 96.23 | 92.72 | 93.70 | 93.63 | qfq | 8,534,106 | 803,103,317 | -1.88% |
| 2026-06-17 | 88.00 | 98.40 | 87.25 | 95.50 | 95.43 | qfq | 11,894,489 | 1,116,585,561 | 8.52% |
| 2026-06-16 | 89.18 | 90.82 | 86.72 | 88.00 | 87.93 | qfq | 8,343,766 | 739,936,805 | 0.23% |
| 2026-06-15 | 77.85 | 87.85 | 76.81 | 87.80 | 87.73 | qfq | 9,215,158 | 764,834,319 | 15.75% |
| 2026-06-12 | 83.92 | 84.24 | 75.36 | 75.85 | 75.79 | qfq | 5,430,030 | 431,020,992 | -5.66% |
| 2026-06-11 | 76.80 | 83.00 | 76.70 | 80.40 | 80.34 | qfq | 5,287,704 | 426,805,700 | 3.85% |
| 2026-06-10 | 77.11 | 80.20 | 76.73 | 77.42 | 77.36 | qfq | 5,291,254 | 414,647,246 | -1.86% |
| 2026-06-09 | 73.20 | 79.53 | 72.43 | 78.89 | 78.83 | qfq | 7,751,142 | 587,833,881 | 10.46% |
| 2026-06-08 | 73.07 | 76.32 | 70.30 | 71.42 | 71.37 | qfq | 8,135,057 | 596,637,222 | -11.39% |
| 2026-06-05 | 87.00 | 87.00 | 80.20 | 80.60 | 80.54 | qfq | 8,761,527 | 726,384,958 | -9.42% |
| 2026-06-04 | 87.71 | 90.90 | 85.99 | 88.98 | 88.91 | qfq | 6,560,230 | 586,542,137 | 0.33% |
| 2026-06-03 | 83.98 | 92.65 | 83.00 | 88.69 | 88.62 | qfq | 9,806,825 | 863,961,939 | 8.42% |
| 2026-06-02 | 84.69 | 85.28 | 80.12 | 81.80 | 81.74 | qfq | 7,290,506 | 603,919,893 | -3.13% |
| 2026-06-01 | 91.39 | 93.60 | 84.01 | 84.44 | 84.38 | qfq | 9,147,817 | 800,729,752 | -9.72% |
| 2026-05-29 | 100.04 | 102.20 | 90.64 | 93.53 | 93.46 | qfq | 11,942,059 | 1,150,714,029 | -8.48% |
| 2026-05-28 | 91.75 | 105.00 | 91.40 | 102.20 | 102.12 | qfq | 14,412,160 | 1,406,999,950 | 9.33% |
| 2026-05-27 | 87.62 | 98.99 | 86.44 | 93.48 | 93.41 | qfq | 14,764,371 | 1,384,189,342 | 5.63% |
| 2026-05-26 | 89.88 | 90.20 | 85.18 | 88.50 | 88.43 | qfq | 10,182,443 | 891,409,607 | -3.01% |
| 2026-05-25 | 77.97 | 92.00 | 74.92 | 91.25 | 91.18 | qfq | 15,058,873 | 1,300,230,487 | 15.81% |
| 2026-05-22 | 79.15 | 79.65 | 76.68 | 78.79 | 78.73 | qfq | 5,222,277 | 408,400,139 | 1.40% |
| 2026-05-21 | 86.70 | 86.99 | 77.70 | 77.70 | 77.64 | qfq | 8,052,729 | 664,111,579 | -8.91% |
| 2026-05-20 | 86.01 | 87.90 | 84.56 | 85.30 | 85.24 | qfq | 5,533,221 | 474,235,341 | -1.82% |
| 2026-05-19 | 82.72 | 87.05 | 80.10 | 86.88 | 86.81 | qfq | 7,087,539 | 597,888,554 | 3.89% |
| 2026-05-18 | 81.20 | 84.40 | 79.68 | 83.63 | 83.57 | qfq | 6,051,280 | 498,817,245 | 0.44% |
| 2026-05-15 | 87.94 | 91.50 | 82.20 | 83.26 | 83.20 | qfq | 10,467,743 | 907,060,002 | -6.44% |
| 2026-05-14 | 90.72 | 93.70 | 88.00 | 88.99 | 88.92 | qfq | 10,209,969 | 929,508,902 | 1.26% |
| 2026-05-13 | 81.60 | 89.88 | 79.88 | 87.88 | 87.81 | qfq | 10,362,838 | 889,574,055 | 6.14% |
| 2026-05-12 | 78.94 | 84.14 | 76.75 | 82.80 | 82.74 | qfq | 9,283,196 | 750,796,658 | 4.82% |
| 2026-05-11 | 78.55 | 80.36 | 77.88 | 78.99 | 78.93 | qfq | 6,976,438 | 551,775,690 | 2.88% |
| 2026-05-08 | 75.00 | 77.73 | 74.27 | 76.78 | 76.72 | qfq | 4,716,558 | 357,357,182 | 1.03% |
| 2026-05-07 | 74.53 | 76.22 | 74.00 | 76.00 | 75.94 | qfq | 3,944,306 | 297,764,334 | 1.47% |
| 2026-05-06 | 75.00 | 77.55 | 74.60 | 74.90 | 74.84 | qfq | 5,736,749 | 435,704,758 | 1.96% |
| 2026-04-30 | 70.95 | 73.88 | 69.03 | 73.46 | 73.40 | qfq | 5,381,088 | 383,190,967 | 2.10% |
| 2026-04-29 | 71.30 | 72.54 | 69.79 | 71.95 | 71.90 | qfq | 3,628,403 | 259,208,698 | 0.18% |
| 2026-04-28 | 74.01 | 75.39 | 71.30 | 71.82 | 71.77 | qfq | 3,863,466 | 282,298,193 | -3.56% |
| 2026-04-27 | 73.16 | 75.00 | 71.71 | 74.47 | 74.41 | qfq | 3,557,121 | 263,282,143 | 2.04% |
| 2026-04-24 | 73.15 | 74.23 | 71.83 | 72.98 | 72.92 | qfq | 3,238,427 | 236,953,575 | -0.10% |
| 2026-04-23 | 76.48 | 76.50 | 72.20 | 73.05 | 72.99 | qfq | 4,479,842 | 329,967,327 | -3.83% |
| 2026-04-22 | 74.63 | 76.08 | 74.00 | 75.96 | 75.90 | qfq | 3,397,256 | 255,662,208 | 1.13% |
| 2026-04-21 | 74.02 | 75.88 | 72.53 | 75.11 | 75.05 | qfq | 3,887,072 | 288,619,446 | 0.68% |
| 2026-04-20 | 75.00 | 75.94 | 73.50 | 74.60 | 74.54 | qfq | 3,061,910 | 228,699,362 | -0.48% |
| 2026-04-17 | 73.70 | 75.79 | 73.40 | 74.96 | 74.90 | qfq | 3,328,656 | 249,551,761 | 1.07% |
| 2026-04-16 | 73.02 | 74.89 | 73.02 | 74.17 | 74.11 | qfq | 2,772,661 | 205,295,965 | 1.20% |
| 2026-04-15 | 76.66 | 76.66 | 72.80 | 73.29 | 73.23 | qfq | 3,616,659 | 268,949,975 | -2.66% |
| 2026-04-14 | 74.74 | 75.58 | 73.85 | 75.29 | 75.23 | qfq | 3,600,671 | 268,975,932 | 2.80% |
| 2026-04-13 | 72.97 | 75.09 | 72.80 | 73.24 | 73.18 | qfq | 3,113,832 | 229,772,688 | -1.05% |
| 2026-04-10 | 73.36 | 75.57 | 73.27 | 74.02 | 73.96 | qfq | 4,275,565 | 318,304,337 | 1.52% |
| 2026-04-09 | 72.65 | 74.90 | 71.26 | 72.91 | 72.85 | qfq | 3,978,754 | 291,249,922 | -0.27% |
| 2026-04-08 | 70.28 | 73.21 | 69.80 | 73.11 | 73.05 | qfq | 4,345,059 | 311,772,725 | 8.63% |
| 2026-04-07 | 67.80 | 68.93 | 67.11 | 67.30 | 67.25 | qfq | 2,198,495 | 149,247,737 | -0.97% |
| 2026-04-03 | 68.00 | 69.74 | 67.42 | 67.96 | 67.91 | qfq | 1,881,886 | 128,513,797 | 0.27% |
| 2026-04-02 | 70.83 | 70.83 | 66.87 | 67.78 | 67.73 | qfq | 3,181,439 | 217,440,965 | -3.32% |
| 2026-04-01 | 69.88 | 70.88 | 69.71 | 70.11 | 70.06 | qfq | 2,567,115 | 180,467,355 | 2.51% |
| 2026-03-31 | 70.80 | 70.80 | 68.05 | 68.39 | 68.34 | qfq | 2,251,698 | 155,919,857 | -2.79% |
| 2026-03-30 | 69.65 | 70.80 | 68.89 | 70.35 | 70.30 | qfq | 2,474,601 | 173,062,399 | -1.26% |
| 2026-03-27 | 70.17 | 72.67 | 69.86 | 71.25 | 71.20 | qfq | 2,717,520 | 193,827,490 | -0.75% |
| 2026-03-26 | 73.96 | 74.29 | 71.40 | 71.79 | 71.74 | qfq | 3,025,287 | 219,871,861 | -3.07% |
| 2026-03-25 | 76.00 | 77.50 | 73.38 | 74.06 | 74.00 | qfq | 4,770,780 | 359,245,337 | 0.04% |
| 2026-03-24 | 71.90 | 74.17 | 69.30 | 74.03 | 73.97 | qfq | 4,518,926 | 323,536,319 | 5.76% |
| 2026-03-23 | 71.35 | 76.51 | 69.53 | 70.00 | 69.95 | qfq | 5,806,962 | 421,068,802 | -7.92% |
| 2026-03-20 | 79.00 | 79.60 | 76.02 | 76.02 | 75.96 | qfq | 2,967,398 | 231,969,836 | -2.21% |
| 2026-03-19 | 80.00 | 80.32 | 76.81 | 77.74 | 77.68 | qfq | 3,484,388 | 273,523,327 | -4.96% |
| 2026-03-18 | 80.98 | 81.85 | 79.51 | 81.80 | 81.74 | qfq | 2,429,858 | 196,339,115 | 2.08% |
| 2026-03-17 | 85.55 | 85.59 | 80.10 | 80.13 | 80.07 | qfq | 3,239,994 | 265,602,901 | -5.19% |
| 2026-03-16 | 85.02 | 85.38 | 82.15 | 84.52 | 84.46 | qfq | 3,218,729 | 269,311,619 | -1.04% |
| 2026-03-13 | 86.14 | 87.30 | 84.25 | 85.41 | 85.35 | qfq | 2,622,430 | 225,060,431 | -1.88% |
| 2026-03-12 | 89.99 | 91.11 | 85.65 | 87.05 | 86.98 | qfq | 3,448,385 | 302,159,942 | -3.40% |
| 2026-03-11 | 92.48 | 94.19 | 90.09 | 90.11 | 90.04 | qfq | 3,282,825 | 301,207,987 | -2.56% |
| 2026-03-10 | 90.32 | 92.50 | 89.32 | 92.48 | 92.41 | qfq | 3,809,261 | 347,686,071 | 3.96% |
| 2026-03-09 | 89.22 | 90.08 | 84.03 | 88.96 | 88.89 | qfq | 4,517,537 | 391,140,200 | -3.22% |
| 2026-03-06 | 89.00 | 95.34 | 88.62 | 91.92 | 91.85 | qfq | 4,547,354 | 422,870,329 | 2.24% |
| 2026-03-05 | 92.02 | 93.00 | 88.51 | 89.91 | 89.84 | qfq | 3,999,028 | 363,182,723 | 0.67% |
| 2026-03-04 | 88.00 | 92.31 | 88.00 | 89.31 | 89.24 | qfq | 3,315,673 | 297,482,768 | -1.23% |
| 2026-03-03 | 102.58 | 102.58 | 88.80 | 90.42 | 90.35 | qfq | 7,453,044 | 696,729,625 | -10.44% |
| 2026-03-02 | 97.00 | 102.50 | 96.80 | 100.96 | 100.88 | qfq | 4,739,494 | 476,304,497 | 0.14% |
| 2026-02-27 | 101.12 | 103.21 | 99.88 | 100.82 | 100.74 | qfq | 3,830,782 | 387,830,050 | -2.02% |
| 2026-02-26 | 100.61 | 103.67 | 98.68 | 102.90 | 102.82 | qfq | 4,162,418 | 421,440,955 | 1.58% |
| 2026-02-25 | 96.90 | 101.50 | 94.02 | 101.30 | 101.22 | qfq | 4,715,467 | 463,157,581 | 6.13% |
| 2026-02-24 | 98.90 | 99.60 | 93.50 | 95.45 | 95.38 | qfq | 4,259,124 | 408,203,157 | -2.72% |
| 2026-02-13 | 94.64 | 100.88 | 93.50 | 98.12 | 98.05 | qfq | 5,478,772 | 534,583,230 | 3.12% |
| 2026-02-12 | 88.77 | 95.52 | 88.77 | 95.15 | 95.08 | qfq | 5,125,149 | 479,117,252 | 7.27% |
| 2026-02-11 | 88.58 | 89.91 | 87.56 | 88.70 | 88.63 | qfq | 2,696,456 | 238,629,024 | -1.16% |
| 2026-02-10 | 91.50 | 91.80 | 89.40 | 89.74 | 89.67 | qfq | 1,970,466 | 177,739,467 | -1.40% |
| 2026-02-09 | 89.98 | 92.64 | 88.11 | 91.01 | 90.94 | qfq | 3,154,605 | 285,236,716 | 3.79% |
| 2026-02-06 | 88.01 | 89.69 | 87.50 | 87.69 | 87.62 | qfq | 2,834,680 | 250,421,696 | -2.30% |
| 2026-02-05 | 89.00 | 91.88 | 88.18 | 89.75 | 89.68 | qfq | 3,354,442 | 300,357,731 | -1.37% |
| 2026-02-04 | 93.10 | 94.70 | 89.00 | 91.00 | 90.93 | qfq | 4,659,182 | 423,659,714 | -3.50% |
| 2026-02-03 | 95.60 | 97.80 | 93.60 | 94.30 | 94.23 | qfq | 5,842,984 | 555,550,705 | 0.68% |
| 2026-02-02 | 100.70 | 100.83 | 93.00 | 93.66 | 93.59 | qfq | 6,836,747 | 655,416,691 | -8.91% |
| 2026-01-30 | 94.33 | 105.50 | 94.33 | 102.82 | 102.74 | qfq | 6,918,863 | 702,697,340 | 5.43% |
| 2026-01-29 | 101.98 | 103.80 | 97.50 | 97.52 | 97.45 | qfq | 4,301,829 | 430,638,709 | -5.03% |
| 2026-01-28 | 101.61 | 104.77 | 99.02 | 102.68 | 102.60 | qfq | 6,102,348 | 621,413,883 | 1.05% |
| 2026-01-27 | 92.81 | 103.00 | 89.53 | 101.61 | 101.53 | qfq | 8,570,127 | 837,041,153 | 8.57% |
| 2026-01-26 | 96.76 | 98.00 | 92.72 | 93.59 | 93.52 | qfq | 4,852,710 | 459,502,493 | -5.23% |
| 2026-01-23 | 99.89 | 101.50 | 96.18 | 98.75 | 98.67 | qfq | 5,707,087 | 563,601,195 | -1.59% |
| 2026-01-22 | 99.22 | 100.95 | 95.07 | 100.35 | 100.27 | qfq | 6,216,783 | 606,642,964 | 1.50% |
| 2026-01-21 | 91.26 | 101.00 | 91.26 | 98.87 | 98.79 | qfq | 7,092,752 | 686,992,661 | 5.41% |
| 2026-01-20 | 97.30 | 98.27 | 92.38 | 93.80 | 93.73 | qfq | 4,974,639 | 472,929,548 | -3.60% |
| 2026-01-19 | 97.01 | 99.30 | 95.11 | 97.30 | 97.23 | qfq | 4,759,685 | 460,939,107 | -0.42% |
| 2026-01-16 | 97.94 | 99.36 | 95.51 | 97.71 | 97.64 | qfq | 6,434,714 | 628,338,976 | 1.03% |
| 2026-01-15 | 98.11 | 100.78 | 95.01 | 96.71 | 96.64 | qfq | 6,543,187 | 635,012,880 | -4.09% |
| 2026-01-14 | 94.02 | 106.14 | 94.02 | 100.83 | 100.75 | qfq | 11,324,271 | 1,132,358,326 | 5.68% |
| 2026-01-13 | 98.05 | 102.74 | 95.41 | 95.41 | 95.34 | qfq | 12,367,810 | 1,212,582,528 | 0.44% |
| 2026-01-12 | 86.00 | 98.08 | 86.00 | 94.99 | 94.92 | qfq | 14,039,008 | 1,278,739,399 | 10.02% |
| 2026-01-09 | 88.00 | 88.03 | 85.46 | 86.34 | 86.27 | qfq | 8,424,697 | 729,208,609 | -2.16% |
| 2026-01-08 | 89.26 | 91.60 | 87.68 | 88.25 | 88.18 | qfq | 10,360,970 | 924,324,677 | -1.92% |
| 2026-01-07 | 96.87 | 98.00 | 89.52 | 89.98 | 89.91 | qfq | 16,581,333 | 1,535,584,293 | -8.92% |
| 2026-01-06 | 106.65 | 114.50 | 98.38 | 98.79 | 98.71 | qfq | 23,925,506 | 2,540,717,342 | 0.39% |
| 2026-01-05 | 88.88 | 98.41 | 86.50 | 98.41 | 98.34 | qfq | 12,291,901 | 1,150,849,320 | 20.00% |
| 2025-12-31 | 81.95 | 83.88 | 80.00 | 82.01 | 81.95 | qfq | 6,031,667 | 490,392,228 | -1.38% |
| 2025-12-30 | 79.01 | 84.95 | 78.10 | 83.16 | 83.10 | qfq | 10,451,969 | 862,048,223 | 3.57% |
| 2025-12-29 | 73.30 | 81.00 | 72.17 | 80.29 | 80.23 | qfq | 11,261,170 | 878,440,958 | 12.62% |
| 2025-12-26 | 72.50 | 73.18 | 71.12 | 71.29 | 71.24 | qfq | 3,677,252 | 265,301,570 | -2.93% |
| 2025-12-25 | 70.31 | 74.87 | 70.31 | 73.44 | 73.38 | qfq | 5,896,306 | 431,785,653 | 4.32% |
| 2025-12-24 | 67.20 | 73.80 | 66.68 | 70.40 | 70.35 | qfq | 5,776,614 | 404,838,811 | 4.79% |
| 2025-12-23 | 66.65 | 67.76 | 65.80 | 67.18 | 67.13 | qfq | 2,574,291 | 172,113,262 | 1.10% |
| 2025-12-22 | 65.00 | 67.25 | 65.00 | 66.45 | 66.40 | qfq | 2,298,832 | 152,865,102 | 2.48% |
| 2025-12-19 | 66.81 | 67.97 | 64.80 | 64.84 | 64.79 | qfq | 2,824,881 | 187,152,472 | -1.82% |
| 2025-12-18 | 64.80 | 67.35 | 64.70 | 66.04 | 65.99 | qfq | 2,853,724 | 188,815,288 | 0.67% |
| 2025-12-17 | 63.80 | 65.88 | 63.17 | 65.60 | 65.55 | qfq | 2,753,528 | 177,484,855 | 2.24% |
| 2025-12-16 | 65.60 | 66.15 | 63.56 | 64.16 | 64.11 | qfq | 2,851,636 | 183,381,321 | -2.79% |
| 2025-12-15 | 69.61 | 69.66 | 65.34 | 66.00 | 65.95 | qfq | 5,201,946 | 349,691,515 | -5.69% |
| 2025-12-12 | 66.10 | 70.42 | 65.50 | 69.98 | 69.93 | qfq | 6,584,845 | 453,021,984 | 5.89% |
| 2025-12-11 | 67.10 | 68.23 | 65.90 | 66.09 | 66.04 | qfq | 3,504,482 | 235,002,087 | -1.61% |
| 2025-12-10 | 67.66 | 67.86 | 65.36 | 67.17 | 67.12 | qfq | 3,532,637 | 234,585,057 | -1.19% |
| 2025-12-09 | 66.85 | 69.44 | 66.00 | 67.98 | 67.93 | qfq | 4,405,105 | 300,683,077 | 1.04% |
| 2025-12-08 | 65.35 | 68.90 | 65.00 | 67.28 | 67.23 | qfq | 5,661,957 | 377,181,281 | 2.65% |
| 2025-12-05 | 65.74 | 66.30 | 63.44 | 65.54 | 65.49 | qfq | 4,628,901 | 299,833,196 | -2.30% |
| 2025-12-04 | 69.60 | 70.28 | 64.34 | 67.08 | 67.03 | qfq | 8,011,515 | 533,234,895 | -4.55% |
| 2025-12-03 | 66.41 | 72.80 | 65.50 | 70.28 | 70.23 | qfq | 9,540,428 | 672,593,082 | 7.10% |
| 2025-12-02 | 64.68 | 65.98 | 62.58 | 65.62 | 65.57 | qfq | 3,461,550 | 222,475,477 | 2.53% |
| 2025-12-01 | 64.69 | 64.83 | 63.50 | 64.00 | 63.95 | qfq | 2,479,831 | 158,787,969 | -1.23% |
| 2025-11-28 | 64.42 | 65.13 | 64.01 | 64.80 | 64.75 | qfq | 1,453,262 | 93,935,584 | 0.11% |
| 2025-11-27 | 63.68 | 66.57 | 63.68 | 64.73 | 64.68 | qfq | 2,158,848 | 141,706,391 | 0.81% |
| 2025-11-26 | 65.00 | 65.88 | 63.95 | 64.21 | 64.16 | qfq | 1,944,299 | 126,130,121 | -1.31% |
| 2025-11-25 | 65.17 | 66.88 | 64.70 | 65.06 | 65.01 | qfq | 3,030,282 | 199,138,271 | 2.33% |
| 2025-11-24 | 61.28 | 64.12 | 60.81 | 63.58 | 63.53 | qfq | 3,510,743 | 219,552,217 | 5.07% |
| 2025-11-21 | 63.80 | 64.60 | 60.38 | 60.51 | 60.46 | qfq | 3,395,689 | 210,113,244 | -6.81% |
| 2025-11-20 | 66.95 | 68.49 | 64.28 | 64.93 | 64.88 | qfq | 2,232,631 | 146,071,353 | -2.49% |
| 2025-11-19 | 67.85 | 70.20 | 66.20 | 66.59 | 66.54 | qfq | 2,333,728 | 158,694,674 | -2.22% |
| 2025-11-18 | 69.35 | 70.59 | 67.58 | 68.10 | 68.05 | qfq | 3,073,653 | 211,476,507 | -1.50% |
| 2025-11-17 | 64.88 | 70.77 | 64.86 | 69.14 | 69.09 | qfq | 6,243,743 | 432,642,241 | 7.18% |
| 2025-11-14 | 65.70 | 66.07 | 64.04 | 64.51 | 64.46 | qfq | 1,970,463 | 128,464,421 | -2.89% |
| 2025-11-13 | 66.80 | 67.05 | 65.36 | 66.43 | 66.38 | qfq | 1,778,025 | 117,718,788 | 0.65% |
| 2025-11-12 | 66.80 | 66.94 | 65.10 | 66.00 | 65.95 | qfq | 1,984,258 | 130,740,377 | -1.36% |
| 2025-11-11 | 68.99 | 69.80 | 66.91 | 66.91 | 66.86 | qfq | 1,700,466 | 115,777,230 | -2.25% |
| 2025-11-10 | 68.30 | 69.54 | 67.31 | 68.45 | 68.40 | qfq | 1,866,201 | 127,491,805 | 0.16% |
| 2025-11-07 | 70.27 | 70.94 | 68.05 | 68.34 | 68.29 | qfq | 2,749,958 | 188,985,095 | -3.73% |
| 2025-11-06 | 68.54 | 73.49 | 68.12 | 70.99 | 70.94 | qfq | 5,116,770 | 361,756,111 | 4.24% |
| 2025-11-05 | 67.33 | 68.39 | 66.00 | 68.10 | 68.05 | qfq | 2,563,050 | 173,372,893 | 0.59% |
| 2025-11-04 | 70.25 | 70.41 | 66.60 | 67.70 | 67.65 | qfq | 3,033,548 | 206,788,839 | -3.62% |
| 2025-11-03 | 72.18 | 72.36 | 68.68 | 70.24 | 70.19 | qfq | 3,331,423 | 233,783,925 | -3.25% |
| 2025-10-31 | 74.00 | 74.92 | 72.40 | 72.60 | 72.54 | qfq | 2,647,916 | 194,478,941 | -2.31% |
| 2025-10-30 | 77.20 | 77.20 | 73.68 | 74.32 | 74.26 | qfq | 3,080,769 | 231,047,771 | -3.73% |
| 2025-10-29 | 76.50 | 77.20 | 75.30 | 77.20 | 77.14 | qfq | 2,434,720 | 185,590,594 | 2.52% |
| 2025-10-28 | 77.01 | 77.25 | 74.76 | 75.30 | 75.24 | qfq | 2,874,982 | 217,942,793 | -2.31% |
| 2025-10-27 | 77.00 | 78.86 | 75.74 | 77.08 | 77.02 | qfq | 3,394,798 | 261,831,552 | 2.28% |
| 2025-10-24 | 72.88 | 75.81 | 71.18 | 75.36 | 75.30 | qfq | 3,438,518 | 255,669,948 | 5.62% |
| 2025-10-23 | 72.37 | 72.37 | 69.77 | 71.35 | 71.30 | qfq | 1,918,682 | 135,660,818 | -1.41% |
| 2025-10-22 | 73.42 | 73.46 | 71.66 | 72.37 | 72.31 | qfq | 1,688,177 | 122,436,788 | -1.67% |
| 2025-10-21 | 72.18 | 74.00 | 71.64 | 73.60 | 73.54 | qfq | 2,385,900 | 174,761,522 | 1.97% |
| 2025-10-20 | 71.75 | 73.80 | 71.09 | 72.18 | 72.13 | qfq | 2,351,636 | 170,680,837 | 2.38% |
| 2025-10-17 | 73.64 | 74.59 | 70.28 | 70.50 | 70.45 | qfq | 3,691,918 | 264,850,684 | -4.88% |
| 2025-10-16 | 77.10 | 78.90 | 73.32 | 74.12 | 74.06 | qfq | 6,011,358 | 455,696,823 | 1.37% |
| 2025-10-15 | 70.91 | 73.46 | 69.90 | 73.12 | 73.06 | qfq | 3,447,308 | 249,057,563 | 2.99% |
| 2025-10-14 | 77.34 | 77.70 | 70.88 | 71.00 | 70.95 | qfq | 3,931,033 | 288,628,935 | -6.93% |
| 2025-10-13 | 72.11 | 77.20 | 71.66 | 76.29 | 76.23 | qfq | 3,368,247 | 253,081,056 | 0.99% |
| 2025-10-10 | 78.08 | 78.66 | 75.18 | 75.54 | 75.48 | qfq | 3,351,220 | 255,549,586 | -4.08% |
| 2025-10-09 | 78.30 | 80.80 | 77.51 | 78.75 | 78.69 | qfq | 4,534,396 | 360,248,110 | 2.71% |
| 2025-09-30 | 75.66 | 78.68 | 75.30 | 76.67 | 76.61 | qfq | 3,039,870 | 234,814,761 | 1.15% |
| 2025-09-29 | 74.00 | 77.30 | 73.98 | 75.80 | 75.74 | qfq | 4,499,783 | 338,470,394 | 2.45% |
| 2025-09-26 | 78.86 | 79.18 | 73.96 | 73.99 | 73.93 | qfq | 6,332,268 | 477,413,058 | -6.81% |
| 2025-09-25 | 79.66 | 81.35 | 79.01 | 79.40 | 79.34 | qfq | 3,796,160 | 304,087,598 | -1.02% |
| 2025-09-24 | 79.20 | 81.53 | 78.30 | 80.22 | 80.16 | qfq | 4,742,322 | 380,009,391 | 0.06% |
| 2025-09-23 | 82.63 | 84.84 | 77.00 | 80.17 | 80.11 | qfq | 4,960,957 | 395,997,216 | -2.98% |
| 2025-09-22 | 79.40 | 83.20 | 79.06 | 82.63 | 82.57 | qfq | 4,424,190 | 360,900,060 | 4.02% |
| 2025-09-19 | 84.00 | 84.85 | 78.36 | 79.44 | 79.38 | qfq | 6,255,795 | 505,369,303 | -4.96% |
| 2025-09-18 | 82.47 | 85.86 | 81.70 | 83.59 | 83.53 | qfq | 6,358,590 | 533,208,679 | 1.84% |
| 2025-09-17 | 83.30 | 84.48 | 80.44 | 82.08 | 82.02 | qfq | 4,412,039 | 362,205,690 | -1.41% |
| 2025-09-16 | 84.60 | 85.79 | 82.18 | 83.25 | 83.19 | qfq | 5,040,620 | 422,563,593 | -2.29% |
| 2025-09-15 | 83.70 | 86.98 | 82.34 | 85.20 | 85.14 | qfq | 5,512,264 | 465,903,841 | 3.40% |
| 2025-09-12 | 82.30 | 85.24 | 81.16 | 82.40 | 82.34 | qfq | 5,107,189 | 425,353,683 | -0.48% |
| 2025-09-11 | 78.13 | 84.77 | 77.42 | 82.80 | 82.74 | qfq | 6,055,972 | 494,814,444 | 4.86% |
| 2025-09-10 | 79.04 | 82.68 | 78.30 | 78.96 | 78.90 | qfq | 5,856,771 | 468,981,302 | 0.91% |
| 2025-09-09 | 82.08 | 86.27 | 76.90 | 78.25 | 78.19 | qfq | 6,246,341 | 515,219,626 | -5.36% |
| 2025-09-08 | 88.00 | 88.50 | 81.53 | 82.68 | 82.62 | qfq | 7,345,565 | 619,353,969 | -6.89% |
| 2025-09-05 | 87.13 | 89.50 | 81.77 | 88.80 | 88.73 | qfq | 8,239,197 | 704,789,512 | 3.67% |
| 2025-09-04 | 90.18 | 95.09 | 84.80 | 85.66 | 85.59 | qfq | 10,204,112 | 913,879,860 | -7.07% |
| 2025-09-03 | 81.00 | 93.98 | 79.31 | 92.18 | 92.11 | qfq | 9,437,239 | 819,305,532 | 12.28% |
| 2025-09-02 | 82.10 | 84.98 | 78.30 | 82.10 | 82.04 | qfq | 7,796,913 | 636,475,570 | -1.56% |
| 2025-09-01 | 79.00 | 88.88 | 78.00 | 83.40 | 83.34 | qfq | 11,019,849 | 916,534,008 | 6.92% |
| 2025-08-29 | 76.50 | 79.05 | 73.10 | 78.00 | 77.94 | qfq | 8,448,885 | 638,650,448 | 2.23% |
| 2025-08-28 | 70.35 | 76.98 | 70.00 | 76.30 | 76.24 | qfq | 8,394,995 | 619,026,672 | 8.46% |
| 2025-08-27 | 72.85 | 76.45 | 70.33 | 70.35 | 70.30 | qfq | 7,829,572 | 576,298,063 | -3.35% |
| 2025-08-26 | 72.01 | 73.58 | 69.60 | 72.79 | 72.73 | qfq | 6,848,579 | 492,175,614 | 0.03% |
| 2025-08-25 | 67.90 | 76.59 | 67.90 | 72.77 | 72.71 | qfq | 11,162,947 | 809,270,028 | 8.50% |
| 2025-08-22 | 66.42 | 68.85 | 66.05 | 67.07 | 67.02 | qfq | 5,800,836 | 391,844,774 | 0.98% |
| 2025-08-21 | 69.59 | 71.41 | 65.69 | 66.42 | 66.37 | qfq | 6,891,444 | 468,348,538 | -4.56% |
| 2025-08-20 | 70.41 | 70.41 | 67.51 | 69.59 | 69.54 | qfq | 5,685,733 | 391,595,899 | -1.29% |
| 2025-08-19 | 69.81 | 71.41 | 68.21 | 70.50 | 70.45 | qfq | 7,639,674 | 531,834,841 | -0.55% |
| 2025-08-18 | 61.93 | 72.88 | 61.93 | 70.89 | 70.84 | qfq | 13,128,666 | 904,033,443 | 14.47% |
| 2025-08-15 | 59.00 | 63.15 | 58.40 | 61.93 | 61.88 | qfq | 9,235,804 | 558,489,260 | 4.97% |
| 2025-08-14 | 60.50 | 61.00 | 58.22 | 59.00 | 58.96 | qfq | 8,164,614 | 484,799,168 | -3.47% |
| 2025-08-13 | 60.01 | 63.49 | 59.73 | 61.12 | 61.07 | qfq | 8,952,892 | 550,883,214 | 2.91% |
| 2025-08-12 | 60.40 | 60.80 | 58.03 | 59.39 | 59.34 | qfq | 7,330,816 | 433,003,036 | -1.46% |
| 2025-08-11 | 60.29 | 61.40 | 58.80 | 60.27 | 60.22 | qfq | 6,145,996 | 368,041,262 | 1.14% |
| 2025-08-08 | 60.11 | 60.63 | 58.00 | 59.59 | 59.54 | qfq | 8,914,271 | 529,466,353 | -1.72% |
| 2025-08-07 | 58.00 | 63.00 | 56.55 | 60.63 | 60.58 | qfq | 13,349,232 | 805,104,264 | 4.19% |
| 2025-08-06 | 55.16 | 59.95 | 53.66 | 58.19 | 58.15 | qfq | 11,023,391 | 630,174,718 | 5.80% |
| 2025-08-05 | 55.03 | 57.90 | 54.24 | 55.00 | 54.96 | qfq | 7,183,192 | 399,817,145 | -0.15% |
| 2025-08-04 | 53.50 | 55.37 | 52.13 | 55.08 | 55.04 | qfq | 7,701,529 | 415,244,298 | 2.47% |
| 2025-08-01 | 53.45 | 54.45 | 52.50 | 53.75 | 53.71 | qfq | 7,494,779 | 400,132,983 | -0.41% |
| 2025-07-31 | 54.86 | 56.30 | 52.80 | 53.97 | 53.93 | qfq | 11,129,160 | 605,209,544 | -0.53% |
| 2025-07-30 | 54.17 | 56.60 | 52.20 | 54.26 | 54.22 | qfq | 12,248,511 | 669,002,804 | 0.30% |
| 2025-07-29 | 50.29 | 54.29 | 50.05 | 54.10 | 54.06 | qfq | 10,013,108 | 523,587,049 | 7.55% |
| 2025-07-28 | 49.10 | 51.41 | 49.00 | 50.30 | 50.26 | qfq | 9,441,312 | 473,569,488 | 3.54% |
| 2025-07-25 | 45.23 | 48.88 | 45.18 | 48.58 | 48.54 | qfq | 9,379,106 | 445,119,549 | 6.93% |
| 2025-07-24 | 44.06 | 45.79 | 43.78 | 45.43 | 45.40 | qfq | 4,676,664 | 211,415,018 | 3.06% |
| 2025-07-23 | 44.50 | 44.68 | 43.69 | 44.08 | 44.05 | qfq | 3,175,799 | 140,077,907 | -0.20% |
| 2025-07-22 | 43.55 | 44.18 | 43.05 | 44.17 | 44.14 | qfq | 2,946,752 | 129,061,349 | 1.40% |
| 2025-07-21 | 43.70 | 43.70 | 43.17 | 43.56 | 43.53 | qfq | 2,315,824 | 100,586,460 | -0.43% |
| 2025-07-18 | 44.30 | 44.59 | 43.66 | 43.75 | 43.72 | qfq | 2,964,635 | 130,402,748 | -0.70% |
| 2025-07-17 | 43.20 | 44.37 | 42.40 | 44.06 | 44.03 | qfq | 5,017,536 | 219,110,824 | 2.54% |
| 2025-07-16 | 41.60 | 45.00 | 41.44 | 42.97 | 42.94 | qfq | 6,354,239 | 276,593,028 | 3.44% |
| 2025-07-15 | 41.49 | 41.86 | 41.15 | 41.54 | 41.51 | qfq | 1,763,166 | 73,146,583 | 0.12% |
| 2025-07-14 | 41.41 | 41.72 | 41.08 | 41.49 | 41.46 | qfq | 1,795,297 | 74,389,812 | 0.19% |
| 2025-07-11 | 40.76 | 41.42 | 40.60 | 41.41 | 41.38 | qfq | 1,747,264 | 71,945,762 | 1.47% |
| 2025-07-10 | 40.70 | 41.28 | 40.70 | 40.81 | 40.78 | qfq | 1,095,052 | 44,795,444 | -0.20% |
| 2025-07-09 | 41.22 | 41.50 | 40.79 | 40.89 | 40.86 | qfq | 1,350,080 | 55,370,549 | -0.80% |
| 2025-07-08 | 40.19 | 41.45 | 40.06 | 41.22 | 41.19 | qfq | 2,073,140 | 85,034,400 | 2.79% |
| 2025-07-07 | 39.93 | 40.36 | 39.71 | 40.10 | 40.07 | qfq | 1,034,462 | 41,490,553 | 0.43% |
| 2025-07-04 | 40.52 | 40.77 | 39.87 | 39.93 | 39.90 | qfq | 1,841,482 | 73,965,843 | -1.89% |
| 2025-07-03 | 40.74 | 41.02 | 40.44 | 40.70 | 40.67 | qfq | 1,430,808 | 58,225,704 | 0.30% |
| 2025-07-02 | 41.12 | 41.12 | 40.24 | 40.58 | 40.55 | qfq | 1,673,378 | 67,911,835 | -1.31% |
| 2025-07-01 | 41.25 | 41.55 | 40.90 | 41.12 | 41.09 | qfq | 1,898,790 | 78,201,388 | -0.32% |
| 2025-06-30 | 40.84 | 41.28 | 40.60 | 41.25 | 41.22 | qfq | 2,001,549 | 82,189,537 | 1.85% |
| 2025-06-27 | 39.88 | 40.85 | 39.88 | 40.50 | 40.47 | qfq | 2,122,274 | 85,952,319 | 1.61% |
| 2025-06-26 | 40.18 | 40.65 | 39.80 | 39.86 | 39.83 | qfq | 1,787,331 | 71,892,732 | -0.82% |
| 2025-06-25 | 39.85 | 40.25 | 39.64 | 40.19 | 40.16 | qfq | 1,957,499 | 78,283,108 | 1.41% |
| 2025-06-24 | 38.92 | 39.68 | 38.92 | 39.63 | 39.60 | qfq | 1,951,828 | 76,971,104 | 1.93% |
| 2025-06-23 | 37.72 | 38.89 | 37.72 | 38.88 | 38.85 | qfq | 1,465,909 | 56,649,349 | 2.32% |
| 2025-06-20 | 38.30 | 38.86 | 37.92 | 38.00 | 37.97 | qfq | 1,179,962 | 45,206,319 | -0.13% |
| 2025-06-19 | 38.56 | 38.97 | 37.84 | 38.05 | 38.02 | qfq | 1,283,906 | 49,380,098 | -1.40% |
| 2025-06-18 | 38.40 | 38.74 | 38.10 | 38.59 | 38.52 | qfq | 1,038,133 | 39,873,521 | 0.29% |
| 2025-06-17 | 38.20 | 38.68 | 37.94 | 38.48 | 38.41 | qfq | 1,407,227 | 53,928,568 | 1.10% |
| 2025-06-16 | 37.32 | 38.39 | 37.05 | 38.06 | 37.99 | qfq | 1,839,409 | 69,715,556 | 1.55% |
| 2025-06-13 | 38.02 | 38.42 | 37.23 | 37.48 | 37.41 | qfq | 2,478,640 | 93,282,129 | -1.68% |
| 2025-06-12 | 38.80 | 38.91 | 38.04 | 38.12 | 38.05 | qfq | 1,752,022 | 67,444,241 | -1.83% |
| 2025-06-11 | 38.75 | 39.30 | 38.65 | 38.83 | 38.76 | qfq | 1,123,489 | 43,768,696 | 0.28% |
| 2025-06-10 | 39.80 | 39.80 | 38.41 | 38.72 | 38.65 | qfq | 1,837,707 | 71,760,742 | -2.20% |
| 2025-06-09 | 39.12 | 39.62 | 39.12 | 39.59 | 39.52 | qfq | 1,158,783 | 45,725,963 | 0.76% |
| 2025-06-06 | 39.80 | 39.80 | 38.90 | 39.29 | 39.22 | qfq | 1,522,394 | 59,625,901 | 0.18% |
| 2025-06-05 | 38.58 | 39.25 | 38.35 | 39.22 | 39.15 | qfq | 1,281,820 | 49,732,629 | 1.58% |
| 2025-06-04 | 38.36 | 38.92 | 38.35 | 38.61 | 38.54 | qfq | 1,184,400 | 45,767,573 | 0.60% |
| 2025-06-03 | 38.31 | 39.00 | 38.22 | 38.38 | 38.31 | qfq | 1,499,639 | 57,787,869 | -0.78% |
| 2025-05-30 | 39.26 | 39.42 | 38.46 | 38.68 | 38.61 | qfq | 1,203,023 | 46,587,527 | -1.93% |
| 2025-05-29 | 38.56 | 39.56 | 38.54 | 39.44 | 39.37 | qfq | 1,566,454 | 61,392,667 | 2.28% |
| 2025-05-28 | 39.02 | 39.35 | 38.40 | 38.56 | 38.49 | qfq | 1,008,385 | 38,996,022 | -1.36% |
| 2025-05-27 | 39.28 | 39.28 | 38.60 | 39.09 | 39.02 | qfq | 1,086,019 | 42,205,811 | -0.48% |
| 2025-05-26 | 38.76 | 39.35 | 38.70 | 39.28 | 39.21 | qfq | 1,125,475 | 43,989,039 | 1.13% |
| 2025-05-23 | 39.77 | 40.09 | 38.73 | 38.84 | 38.77 | qfq | 2,064,291 | 81,322,617 | -3.02% |
| 2025-05-22 | 39.51 | 41.34 | 39.51 | 40.05 | 39.98 | qfq | 2,535,950 | 102,813,520 | 0.70% |
| 2025-05-21 | 40.32 | 40.32 | 39.31 | 39.77 | 39.70 | qfq | 1,407,291 | 55,892,365 | -0.97% |
| 2025-05-20 | 39.80 | 40.25 | 39.31 | 40.16 | 40.09 | qfq | 1,188,100 | 47,409,858 | 0.90% |
| 2025-05-19 | 39.21 | 40.19 | 39.13 | 39.80 | 39.73 | qfq | 1,091,274 | 43,240,672 | 0.51% |
| 2025-05-16 | 39.33 | 39.93 | 39.33 | 39.60 | 39.53 | qfq | 1,307,282 | 51,851,576 | 0.43% |
| 2025-05-15 | 40.86 | 40.86 | 39.40 | 39.43 | 39.36 | qfq | 1,897,265 | 75,658,855 | -2.88% |
| 2025-05-14 | 41.17 | 41.28 | 40.16 | 40.60 | 40.53 | qfq | 1,958,115 | 79,505,055 | -0.37% |
| 2025-05-13 | 41.51 | 42.04 | 40.65 | 40.75 | 40.68 | qfq | 2,103,761 | 86,759,874 | -1.19% |
| 2025-05-12 | 41.17 | 41.64 | 40.70 | 41.24 | 41.17 | qfq | 1,874,009 | 77,111,353 | 1.58% |
| 2025-05-09 | 41.64 | 41.65 | 40.41 | 40.60 | 40.53 | qfq | 2,151,020 | 87,694,820 | -2.50% |
| 2025-05-08 | 41.16 | 41.77 | 41.14 | 41.64 | 41.57 | qfq | 1,613,270 | 66,949,486 | 0.53% |
| 2025-05-07 | 42.01 | 42.47 | 41.10 | 41.42 | 41.35 | qfq | 2,402,656 | 100,200,538 | -0.50% |
| 2025-05-06 | 41.14 | 41.78 | 41.04 | 41.63 | 41.56 | qfq | 2,525,386 | 104,740,420 | 1.83% |
| 2025-04-30 | 40.91 | 41.82 | 40.80 | 40.88 | 40.81 | qfq | 2,879,725 | 118,683,269 | -0.29% |
| 2025-04-29 | 40.20 | 41.25 | 39.58 | 41.00 | 40.93 | qfq | 1,635,946 | 66,240,902 | 1.94% |
| 2025-04-28 | 40.20 | 40.55 | 39.53 | 40.22 | 40.15 | qfq | 1,414,854 | 56,652,250 | 0.58% |
| 2025-04-25 | 41.06 | 41.40 | 39.68 | 39.99 | 39.92 | qfq | 1,793,383 | 71,951,113 | -2.68% |
| 2025-04-24 | 41.50 | 41.72 | 40.48 | 41.09 | 41.02 | qfq | 2,170,362 | 89,098,918 | -0.82% |
| 2025-04-23 | 41.60 | 42.32 | 41.20 | 41.43 | 41.36 | qfq | 2,482,583 | 103,373,594 | -0.65% |
| 2025-04-22 | 38.80 | 42.69 | 38.80 | 41.70 | 41.63 | qfq | 5,363,842 | 221,716,833 | 6.13% |
| 2025-04-21 | 38.08 | 39.40 | 38.00 | 39.29 | 39.22 | qfq | 1,472,003 | 57,237,206 | 2.50% |
| 2025-04-18 | 38.93 | 39.13 | 38.06 | 38.33 | 38.26 | qfq | 1,261,765 | 48,499,483 | -1.74% |
| 2025-04-17 | 38.22 | 39.73 | 38.01 | 39.01 | 38.94 | qfq | 2,320,679 | 90,952,726 | 2.07% |
| 2025-04-16 | 38.48 | 39.06 | 37.37 | 38.22 | 38.15 | qfq | 1,988,109 | 76,000,698 | -0.44% |
| 2025-04-15 | 38.84 | 39.16 | 38.25 | 38.39 | 38.32 | qfq | 1,910,842 | 73,561,198 | -1.49% |
| 2025-04-14 | 39.29 | 39.78 | 38.89 | 38.97 | 38.90 | qfq | 2,321,891 | 91,265,396 | -0.76% |
| 2025-04-11 | 36.87 | 40.40 | 36.51 | 39.27 | 39.20 | qfq | 4,222,390 | 164,080,127 | 6.02% |
| 2025-04-10 | 36.84 | 38.10 | 36.84 | 37.04 | 36.97 | qfq | 2,646,679 | 99,325,354 | 2.66% |
| 2025-04-09 | 34.58 | 36.52 | 32.82 | 36.08 | 36.02 | qfq | 2,827,852 | 99,629,394 | 2.73% |
| 2025-04-08 | 33.57 | 36.17 | 33.57 | 35.12 | 35.06 | qfq | 3,436,657 | 120,673,232 | 5.85% |
| 2025-04-07 | 38.20 | 38.98 | 32.71 | 33.18 | 33.12 | qfq | 4,254,942 | 149,937,842 | -18.86% |
| 2025-04-03 | 41.40 | 42.18 | 40.71 | 40.89 | 40.82 | qfq | 1,374,921 | 56,863,112 | -1.85% |
| 2025-04-02 | 41.41 | 42.13 | 41.26 | 41.66 | 41.59 | qfq | 962,978 | 40,214,366 | 0.10% |
| 2025-04-01 | 41.05 | 42.15 | 41.05 | 41.62 | 41.55 | qfq | 1,232,927 | 51,491,187 | 0.80% |
| 2025-03-31 | 41.67 | 41.99 | 40.73 | 41.29 | 41.22 | qfq | 1,716,062 | 70,846,478 | -1.62% |
| 2025-03-28 | 42.73 | 43.64 | 41.80 | 41.97 | 41.90 | qfq | 1,856,585 | 78,710,644 | -1.69% |
| 2025-03-27 | 42.31 | 43.65 | 41.78 | 42.69 | 42.61 | qfq | 1,749,042 | 74,837,314 | 0.28% |
| 2025-03-26 | 42.39 | 43.35 | 42.39 | 42.57 | 42.49 | qfq | 1,227,868 | 52,788,469 | 0.00% |
| 2025-03-25 | 42.81 | 42.98 | 42.30 | 42.57 | 42.49 | qfq | 1,222,555 | 52,134,398 | -0.54% |
| 2025-03-24 | 43.65 | 43.65 | 41.51 | 42.80 | 42.72 | qfq | 2,490,581 | 106,069,652 | -1.36% |
| 2025-03-21 | 44.70 | 44.70 | 43.11 | 43.39 | 43.31 | qfq | 2,821,901 | 123,505,557 | -3.19% |
| 2025-03-20 | 45.60 | 45.92 | 44.80 | 44.82 | 44.74 | qfq | 2,514,809 | 113,931,653 | -1.99% |
| 2025-03-19 | 46.76 | 47.00 | 45.33 | 45.73 | 45.65 | qfq | 3,875,666 | 178,341,425 | -2.14% |
| 2025-03-18 | 46.20 | 48.32 | 46.05 | 46.73 | 46.65 | qfq | 6,432,009 | 303,413,491 | 3.23% |
| 2025-03-17 | 45.44 | 45.88 | 44.81 | 45.27 | 45.19 | qfq | 2,815,921 | 127,833,808 | 0.15% |
| 2025-03-14 | 43.45 | 45.30 | 43.18 | 45.20 | 45.12 | qfq | 4,558,862 | 204,075,702 | 4.10% |
| 2025-03-13 | 44.88 | 45.30 | 43.08 | 43.42 | 43.34 | qfq | 3,255,587 | 142,415,010 | -3.49% |
| 2025-03-12 | 44.65 | 45.50 | 44.52 | 44.99 | 44.91 | qfq | 3,320,790 | 149,670,721 | 1.19% |
| 2025-03-11 | 43.73 | 44.62 | 43.41 | 44.46 | 44.38 | qfq | 2,324,560 | 102,242,661 | 0.66% |
| 2025-03-10 | 44.14 | 44.64 | 43.71 | 44.17 | 44.09 | qfq | 2,134,100 | 94,238,983 | 0.23% |
| 2025-03-07 | 45.00 | 45.12 | 43.72 | 44.07 | 43.99 | qfq | 3,503,196 | 155,357,619 | -2.33% |
| 2025-03-06 | 44.80 | 45.60 | 44.80 | 45.12 | 45.04 | qfq | 3,709,875 | 167,885,862 | 1.26% |
| 2025-03-05 | 44.81 | 45.35 | 43.92 | 44.56 | 44.48 | qfq | 2,983,275 | 132,836,784 | -0.58% |
| 2025-03-04 | 42.79 | 45.08 | 42.60 | 44.82 | 44.74 | qfq | 4,760,705 | 210,523,896 | 4.23% |
| 2025-03-03 | 42.96 | 43.99 | 42.30 | 43.00 | 42.92 | qfq | 3,590,514 | 155,729,103 | 0.33% |
| 2025-02-28 | 45.50 | 45.92 | 42.71 | 42.86 | 42.78 | qfq | 4,910,505 | 216,083,513 | -7.23% |
| 2025-02-27 | 46.53 | 47.57 | 44.70 | 46.20 | 46.12 | qfq | 5,883,227 | 271,559,370 | -0.32% |
| 2025-02-26 | 44.58 | 46.65 | 43.80 | 46.35 | 46.27 | qfq | 5,743,468 | 261,839,005 | 3.92% |
| 2025-02-25 | 44.10 | 45.23 | 43.26 | 44.60 | 44.52 | qfq | 3,971,428 | 176,763,168 | 0.56% |
| 2025-02-24 | 45.46 | 45.68 | 43.93 | 44.35 | 44.27 | qfq | 4,828,380 | 215,986,170 | -2.42% |
| 2025-02-21 | 44.60 | 45.83 | 43.41 | 45.45 | 45.37 | qfq | 5,479,781 | 245,560,037 | 2.85% |
| 2025-02-20 | 44.32 | 44.90 | 43.75 | 44.19 | 44.11 | qfq | 3,335,515 | 147,734,060 | -0.72% |
| 2025-02-19 | 42.73 | 44.70 | 42.12 | 44.51 | 44.43 | qfq | 3,725,060 | 163,414,639 | 5.03% |
| 2025-02-18 | 43.70 | 44.38 | 41.97 | 42.38 | 42.30 | qfq | 2,613,650 | 112,826,605 | -3.02% |
| 2025-02-17 | 43.40 | 44.40 | 43.23 | 43.70 | 43.62 | qfq | 2,746,198 | 120,112,010 | -0.43% |
| 2025-02-14 | 44.00 | 44.47 | 43.08 | 43.89 | 43.81 | qfq | 2,600,045 | 113,489,878 | -0.36% |
| 2025-02-13 | 45.93 | 45.93 | 44.00 | 44.05 | 43.97 | qfq | 3,169,465 | 141,539,146 | -2.82% |
| 2025-02-12 | 42.80 | 45.33 | 42.42 | 45.33 | 45.25 | qfq | 4,606,647 | 202,736,726 | 6.06% |
| 2025-02-11 | 43.57 | 43.66 | 42.41 | 42.74 | 42.66 | qfq | 2,376,659 | 101,640,557 | -2.06% |
| 2025-02-10 | 41.95 | 44.20 | 41.95 | 43.64 | 43.56 | qfq | 3,478,734 | 150,249,068 | 4.15% |
| 2025-02-07 | 41.30 | 42.74 | 41.10 | 41.90 | 41.83 | qfq | 2,967,432 | 124,688,940 | 1.58% |
| 2025-02-06 | 39.44 | 41.26 | 39.21 | 41.25 | 41.18 | qfq | 2,311,932 | 94,088,842 | 4.48% |
| 2025-02-05 | 39.13 | 39.98 | 38.50 | 39.48 | 39.41 | qfq | 1,800,125 | 71,002,878 | 3.13% |
| 2025-01-27 | 40.40 | 40.41 | 38.25 | 38.28 | 38.21 | qfq | 1,534,406 | 60,011,946 | -4.42% |
| 2025-01-24 | 39.01 | 40.09 | 39.01 | 40.05 | 39.98 | qfq | 1,453,024 | 57,749,557 | 1.96% |
| 2025-01-23 | 39.89 | 40.74 | 39.28 | 39.28 | 39.21 | qfq | 1,904,576 | 76,341,131 | -0.23% |
| 2025-01-22 | 39.22 | 39.99 | 39.09 | 39.37 | 39.30 | qfq | 1,303,418 | 51,467,557 | -1.38% |
| 2025-01-21 | 40.23 | 40.23 | 38.87 | 39.92 | 39.85 | qfq | 2,080,152 | 82,447,161 | -0.82% |
| 2025-01-20 | 41.00 | 41.00 | 40.05 | 40.25 | 40.18 | qfq | 1,719,290 | 69,473,295 | -0.12% |
| 2025-01-17 | 39.77 | 40.99 | 39.46 | 40.30 | 40.23 | qfq | 2,027,150 | 81,650,382 | 0.78% |
| 2025-01-16 | 39.73 | 40.49 | 39.38 | 39.99 | 39.92 | qfq | 2,053,388 | 82,068,063 | 1.24% |
| 2025-01-15 | 40.09 | 40.09 | 39.26 | 39.50 | 39.43 | qfq | 1,762,489 | 69,738,443 | -1.13% |
| 2025-01-14 | 38.24 | 39.97 | 37.89 | 39.95 | 39.88 | qfq | 2,440,169 | 95,390,815 | 4.91% |
| 2025-01-13 | 36.35 | 38.38 | 35.84 | 38.08 | 38.01 | qfq | 2,309,040 | 86,370,540 | 3.53% |
| 2025-01-10 | 38.67 | 39.39 | 36.77 | 36.78 | 36.71 | qfq | 2,377,961 | 90,975,208 | -4.04% |
| 2025-01-09 | 38.88 | 39.58 | 38.33 | 38.33 | 38.26 | qfq | 1,772,642 | 68,860,807 | -0.90% |
| 2025-01-08 | 39.00 | 39.24 | 37.06 | 38.68 | 38.61 | qfq | 2,168,430 | 82,685,132 | -1.05% |
| 2025-01-07 | 38.42 | 39.27 | 37.87 | 39.09 | 39.02 | qfq | 1,489,880 | 57,593,920 | 2.20% |
| 2025-01-06 | 38.50 | 39.12 | 37.72 | 38.25 | 38.18 | qfq | 1,683,420 | 64,648,452 | -0.65% |
| 2025-01-03 | 40.40 | 40.75 | 38.35 | 38.50 | 38.43 | qfq | 2,298,087 | 90,946,910 | -4.70% |
| 2025-01-02 | 41.90 | 42.14 | 39.91 | 40.40 | 40.33 | qfq | 2,463,597 | 101,291,166 | -3.79% |
| 2024-12-31 | 44.99 | 45.25 | 41.94 | 41.99 | 41.92 | qfq | 3,693,219 | 159,904,317 | -6.79% |
| 2024-12-30 | 45.53 | 46.43 | 44.50 | 45.05 | 44.97 | qfq | 2,192,527 | 99,481,278 | -2.13% |
| 2024-12-27 | 47.41 | 47.98 | 46.00 | 46.03 | 45.95 | qfq | 2,589,311 | 121,568,499 | -2.17% |
| 2024-12-26 | 46.07 | 47.80 | 45.50 | 47.05 | 46.97 | qfq | 2,601,087 | 122,457,416 | 2.55% |
| 2024-12-25 | 47.78 | 47.78 | 45.25 | 45.88 | 45.80 | qfq | 1,791,149 | 82,786,220 | -1.69% |
| 2024-12-24 | 46.16 | 46.78 | 45.25 | 46.67 | 46.59 | qfq | 2,251,997 | 104,015,595 | 1.10% |
| 2024-12-23 | 48.10 | 48.50 | 46.00 | 46.16 | 46.08 | qfq | 2,598,944 | 122,944,361 | -4.13% |
| 2024-12-20 | 46.88 | 48.88 | 46.10 | 48.15 | 48.06 | qfq | 3,376,357 | 161,539,884 | 3.88% |
| 2024-12-19 | 46.25 | 46.83 | 45.25 | 46.35 | 46.27 | qfq | 1,856,858 | 85,910,327 | 0.26% |
| 2024-12-18 | 45.50 | 46.93 | 44.89 | 46.23 | 46.15 | qfq | 2,129,454 | 98,174,759 | 2.28% |
| 2024-12-17 | 46.06 | 46.59 | 45.01 | 45.20 | 45.12 | qfq | 1,539,685 | 70,356,641 | -2.14% |
| 2024-12-16 | 47.08 | 47.33 | 45.77 | 46.19 | 46.11 | qfq | 1,856,923 | 86,206,136 | -1.89% |
| 2024-12-13 | 48.26 | 48.36 | 47.04 | 47.08 | 47.00 | qfq | 2,702,919 | 128,303,240 | -2.83% |
| 2024-12-12 | 48.51 | 48.66 | 47.63 | 48.45 | 48.36 | qfq | 2,097,505 | 100,838,186 | -0.43% |
| 2024-12-11 | 48.14 | 49.19 | 47.82 | 48.66 | 48.57 | qfq | 2,718,208 | 131,925,947 | 1.06% |
| 2024-12-10 | 50.00 | 50.00 | 47.90 | 48.15 | 48.06 | qfq | 3,022,403 | 147,507,949 | 1.69% |
| 2024-12-09 | 48.37 | 48.48 | 46.95 | 47.35 | 47.27 | qfq | 1,889,031 | 90,034,819 | -2.11% |
| 2024-12-06 | 47.58 | 48.68 | 46.38 | 48.37 | 48.28 | qfq | 2,916,035 | 138,802,332 | 1.66% |
| 2024-12-05 | 46.96 | 48.30 | 46.65 | 47.58 | 47.50 | qfq | 2,027,511 | 96,761,409 | 0.32% |
| 2024-12-04 | 48.77 | 49.44 | 47.23 | 47.43 | 47.35 | qfq | 2,840,964 | 137,561,179 | -0.23% |
| 2024-12-03 | 48.73 | 48.99 | 46.89 | 47.54 | 47.46 | qfq | 2,220,096 | 105,954,968 | -1.78% |
| 2024-12-02 | 48.06 | 48.80 | 47.70 | 48.40 | 48.31 | qfq | 2,333,645 | 112,654,748 | 0.71% |
| 2024-11-29 | 46.01 | 48.87 | 45.81 | 48.06 | 47.97 | qfq | 2,984,037 | 141,653,385 | 2.96% |
| 2024-11-28 | 47.00 | 48.18 | 46.50 | 46.68 | 46.60 | qfq | 2,219,286 | 104,809,601 | -1.06% |
| 2024-11-27 | 46.17 | 47.19 | 44.27 | 47.18 | 47.10 | qfq | 2,711,882 | 124,021,920 | 2.19% |
| 2024-11-26 | 47.44 | 48.13 | 45.80 | 46.17 | 46.09 | qfq | 2,017,305 | 94,683,436 | -2.59% |
| 2024-11-25 | 47.20 | 48.17 | 46.52 | 47.40 | 47.32 | qfq | 2,063,143 | 97,280,047 | 0.53% |
| 2024-11-22 | 50.23 | 50.80 | 47.00 | 47.15 | 47.07 | qfq | 3,331,661 | 163,719,005 | -6.15% |
| 2024-11-21 | 49.75 | 50.85 | 48.92 | 50.24 | 50.15 | qfq | 3,250,200 | 163,121,158 | 0.88% |
| 2024-11-20 | 49.49 | 50.40 | 48.70 | 49.80 | 49.71 | qfq | 2,697,242 | 133,205,533 | 0.63% |
| 2024-11-19 | 47.50 | 49.70 | 46.80 | 49.49 | 49.40 | qfq | 2,936,554 | 141,574,983 | 5.10% |
| 2024-11-18 | 48.30 | 49.29 | 46.50 | 47.09 | 47.01 | qfq | 3,001,847 | 142,396,319 | -3.42% |
| 2024-11-15 | 51.05 | 51.66 | 48.39 | 48.76 | 48.67 | qfq | 3,492,989 | 175,145,153 | -4.50% |
| 2024-11-14 | 53.76 | 53.76 | 50.88 | 51.06 | 50.97 | qfq | 3,782,989 | 197,718,995 | -5.79% |
| 2024-11-13 | 52.98 | 54.23 | 51.77 | 54.20 | 54.10 | qfq | 4,046,422 | 214,346,832 | 1.63% |
| 2024-11-12 | 59.00 | 59.40 | 52.82 | 53.33 | 53.23 | qfq | 7,013,277 | 387,088,263 | -4.77% |
| 2024-11-11 | 52.37 | 56.22 | 51.95 | 56.00 | 55.90 | qfq | 7,295,771 | 398,552,302 | 7.80% |
| 2024-11-08 | 52.18 | 54.90 | 51.59 | 51.95 | 51.86 | qfq | 6,412,261 | 339,983,630 | 0.99% |
| 2024-11-07 | 49.58 | 51.48 | 49.02 | 51.44 | 51.35 | qfq | 5,094,210 | 257,309,634 | 3.40% |
| 2024-11-06 | 49.76 | 51.29 | 48.40 | 49.75 | 49.66 | qfq | 5,985,839 | 298,238,579 | 1.63% |
| 2024-11-05 | 46.66 | 49.66 | 46.20 | 48.95 | 48.86 | qfq | 4,501,474 | 218,237,728 | 5.02% |
| 2024-11-04 | 45.33 | 47.25 | 45.02 | 46.61 | 46.53 | qfq | 2,787,711 | 129,481,303 | 2.67% |
| 2024-11-01 | 48.78 | 49.78 | 45.40 | 45.40 | 45.32 | qfq | 5,315,372 | 252,657,845 | -6.55% |
| 2024-10-31 | 47.05 | 49.28 | 46.09 | 48.58 | 48.49 | qfq | 4,905,050 | 235,493,846 | 3.36% |
| 2024-10-30 | 48.01 | 48.71 | 46.08 | 47.00 | 46.92 | qfq | 4,534,306 | 214,459,907 | -2.06% |
| 2024-10-29 | 50.59 | 50.98 | 47.90 | 47.99 | 47.90 | qfq | 5,430,737 | 268,765,790 | -4.80% |
| 2024-10-28 | 50.95 | 51.07 | 49.59 | 50.41 | 50.32 | qfq | 3,583,405 | 179,877,912 | -0.90% |
| 2024-10-25 | 51.00 | 52.08 | 50.30 | 50.87 | 50.78 | qfq | 4,472,726 | 227,996,957 | -0.45% |
| 2024-10-24 | 51.69 | 52.56 | 50.47 | 51.10 | 51.01 | qfq | 5,058,412 | 260,085,730 | -1.47% |
| 2024-10-23 | 52.10 | 52.96 | 50.70 | 51.86 | 51.77 | qfq | 4,883,312 | 254,808,654 | -0.65% |
| 2024-10-22 | 53.00 | 55.23 | 51.23 | 52.20 | 52.11 | qfq | 7,226,876 | 382,033,361 | -2.52% |
| 2024-10-21 | 51.60 | 58.38 | 50.60 | 53.55 | 53.45 | qfq | 10,636,580 | 578,843,529 | 5.98% |
| 2024-10-18 | 45.75 | 53.46 | 44.65 | 50.53 | 50.44 | qfq | 7,547,493 | 367,829,724 | 12.29% |
| 2024-10-17 | 45.80 | 46.99 | 45.00 | 45.00 | 44.92 | qfq | 3,701,960 | 169,920,560 | 0.58% |
| 2024-10-16 | 44.04 | 46.17 | 43.80 | 44.74 | 44.66 | qfq | 3,265,331 | 146,628,926 | -0.60% |
| 2024-10-15 | 46.45 | 49.10 | 45.01 | 45.01 | 44.93 | qfq | 5,871,118 | 276,558,475 | -3.82% |
| 2024-10-14 | 44.56 | 46.88 | 42.80 | 46.80 | 46.72 | qfq | 5,697,453 | 256,709,508 | 4.16% |
| 2024-10-11 | 46.94 | 48.50 | 44.00 | 44.93 | 44.85 | qfq | 6,176,862 | 283,083,752 | -8.68% |
| 2024-10-10 | 54.50 | 54.50 | 48.50 | 49.20 | 49.11 | qfq | 7,767,432 | 392,586,104 | -9.89% |
| 2024-10-09 | 49.99 | 58.66 | 49.01 | 54.60 | 54.50 | qfq | 15,186,017 | 819,535,267 | 11.41% |
| 2024-10-08 | 49.01 | 49.01 | 46.84 | 49.01 | 48.92 | qfq | 4,631,761 | 226,213,892 | 20.00% |
| 2024-09-30 | 36.75 | 40.84 | 35.66 | 40.84 | 40.77 | qfq | 7,600,255 | 296,808,498 | 20.01% |
| 2024-09-27 | 32.71 | 34.09 | 32.10 | 34.03 | 33.97 | qfq | 1,989,639 | 65,892,967 | 7.25% |
| 2024-09-26 | 30.89 | 31.80 | 30.39 | 31.73 | 31.67 | qfq | 2,495,991 | 77,654,184 | 3.96% |
| 2024-09-25 | 30.53 | 31.20 | 30.11 | 30.52 | 30.47 | qfq | 2,314,838 | 71,195,970 | 2.18% |
| 2024-09-24 | 28.59 | 29.88 | 28.33 | 29.87 | 29.82 | qfq | 1,800,821 | 52,780,285 | 4.81% |
| 2024-09-23 | 28.36 | 28.70 | 28.01 | 28.50 | 28.45 | qfq | 1,187,522 | 33,797,002 | 0.49% |
| 2024-09-20 | 28.92 | 29.28 | 28.21 | 28.36 | 28.31 | qfq | 1,214,622 | 34,700,900 | -2.21% |
| 2024-09-19 | 28.70 | 29.49 | 28.18 | 29.00 | 28.95 | qfq | 1,260,229 | 36,379,852 | 2.80% |
| 2024-09-18 | 28.88 | 29.02 | 28.00 | 28.21 | 28.16 | qfq | 1,131,912 | 32,003,212 | -2.05% |
| 2024-09-13 | 29.62 | 30.05 | 28.75 | 28.80 | 28.75 | qfq | 1,075,279 | 31,442,301 | -4.22% |
| 2024-09-12 | 30.07 | 30.66 | 30.05 | 30.07 | 30.02 | qfq | 807,283 | 24,470,586 | 0.07% |
| 2024-09-11 | 29.63 | 30.14 | 29.44 | 30.05 | 30.00 | qfq | 715,358 | 21,423,340 | 0.70% |
| 2024-09-10 | 29.75 | 30.14 | 29.08 | 29.84 | 29.79 | qfq | 880,839 | 25,985,636 | 0.71% |
| 2024-09-09 | 29.90 | 30.10 | 29.34 | 29.63 | 29.58 | qfq | 888,933 | 26,381,881 | -0.74% |
| 2024-09-06 | 31.15 | 31.15 | 29.78 | 29.85 | 29.80 | qfq | 1,005,233 | 30,346,871 | -2.86% |
| 2024-09-05 | 30.35 | 31.15 | 30.34 | 30.73 | 30.68 | qfq | 1,004,590 | 30,867,147 | 1.29% |
| 2024-09-04 | 29.88 | 30.70 | 29.61 | 30.34 | 30.29 | qfq | 975,202 | 29,502,104 | 0.46% |
| 2024-09-03 | 29.52 | 30.69 | 29.52 | 30.20 | 30.15 | qfq | 1,079,357 | 32,597,116 | 1.62% |
| 2024-09-02 | 31.19 | 31.88 | 29.70 | 29.72 | 29.67 | qfq | 1,531,106 | 46,659,315 | -5.53% |
| 2024-08-30 | 30.01 | 31.88 | 30.00 | 31.46 | 31.40 | qfq | 1,779,175 | 55,795,414 | 3.79% |
| 2024-08-29 | 29.48 | 30.67 | 29.38 | 30.31 | 30.26 | qfq | 1,323,360 | 40,083,299 | 1.58% |
| 2024-08-28 | 29.96 | 30.13 | 29.45 | 29.84 | 29.79 | qfq | 774,376 | 23,116,522 | 0.17% |
| 2024-08-27 | 30.30 | 30.30 | 29.65 | 29.79 | 29.74 | qfq | 910,072 | 27,174,406 | -1.62% |
| 2024-08-26 | 30.20 | 30.69 | 29.96 | 30.28 | 30.23 | qfq | 952,952 | 28,874,223 | 0.90% |
| 2024-08-23 | 30.20 | 30.39 | 29.56 | 30.01 | 29.96 | qfq | 1,328,709 | 39,791,705 | -0.86% |
| 2024-08-22 | 31.23 | 31.49 | 30.18 | 30.27 | 30.22 | qfq | 1,660,215 | 50,877,799 | -3.14% |
| 2024-08-21 | 32.11 | 32.24 | 31.13 | 31.25 | 31.19 | qfq | 1,902,598 | 59,903,785 | -2.65% |
| 2024-08-20 | 33.96 | 33.99 | 32.04 | 32.10 | 32.04 | qfq | 1,739,546 | 56,650,380 | -4.38% |
| 2024-08-19 | 33.60 | 34.24 | 33.08 | 33.57 | 33.51 | qfq | 883,379 | 29,884,279 | -0.91% |
| 2024-08-16 | 33.87 | 34.47 | 33.66 | 33.88 | 33.82 | qfq | 1,186,194 | 40,379,962 | 0.09% |
| 2024-08-15 | 33.74 | 34.75 | 33.53 | 33.85 | 33.79 | qfq | 1,538,608 | 52,524,054 | -0.15% |
| 2024-08-14 | 34.90 | 35.01 | 33.73 | 33.90 | 33.84 | qfq | 1,109,399 | 38,120,560 | -2.78% |
| 2024-08-13 | 34.24 | 34.90 | 34.11 | 34.87 | 34.81 | qfq | 1,150,663 | 39,801,745 | 1.43% |
| 2024-08-12 | 35.90 | 36.00 | 34.13 | 34.38 | 34.32 | qfq | 2,304,225 | 80,152,357 | -4.55% |
| 2024-08-09 | 37.86 | 38.10 | 35.71 | 36.02 | 35.96 | qfq | 2,002,019 | 73,830,482 | -3.30% |
| 2024-08-08 | 36.60 | 38.19 | 35.91 | 37.25 | 37.18 | qfq | 1,902,618 | 70,678,933 | 0.84% |
| 2024-08-07 | 37.01 | 37.48 | 36.81 | 36.94 | 36.87 | qfq | 1,279,931 | 47,497,139 | -0.30% |
| 2024-08-06 | 36.90 | 37.40 | 36.36 | 37.05 | 36.98 | qfq | 1,366,765 | 50,323,333 | 1.42% |
| 2024-08-05 | 38.42 | 38.98 | 36.53 | 36.53 | 36.46 | qfq | 2,664,153 | 100,190,647 | -6.33% |
| 2024-08-02 | 40.71 | 41.03 | 38.74 | 39.00 | 38.93 | qfq | 3,150,724 | 125,696,543 | -6.05% |
| 2024-08-01 | 41.15 | 42.20 | 40.51 | 41.51 | 41.44 | qfq | 2,432,215 | 101,008,081 | 0.87% |
| 2024-07-31 | 39.01 | 41.20 | 38.73 | 41.15 | 41.08 | qfq | 1,894,640 | 76,559,850 | 4.87% |
| 2024-07-30 | 38.27 | 39.85 | 37.71 | 39.24 | 39.17 | qfq | 1,302,170 | 50,466,487 | 2.48% |
| 2024-07-29 | 39.19 | 39.28 | 38.10 | 38.29 | 38.22 | qfq | 896,355 | 34,684,082 | -1.42% |
| 2024-07-26 | 38.75 | 39.28 | 37.81 | 38.84 | 38.77 | qfq | 1,286,822 | 49,760,490 | 0.36% |
| 2024-07-25 | 38.76 | 39.77 | 38.37 | 38.70 | 38.63 | qfq | 1,336,669 | 52,040,145 | -0.82% |
| 2024-07-24 | 40.22 | 40.94 | 38.90 | 39.02 | 38.95 | qfq | 1,995,072 | 79,441,257 | -3.49% |
| 2024-07-23 | 42.68 | 42.79 | 40.25 | 40.43 | 40.36 | qfq | 2,481,656 | 102,460,341 | -5.27% |
| 2024-07-22 | 43.04 | 43.89 | 42.31 | 42.68 | 42.60 | qfq | 2,341,359 | 100,732,090 | -0.84% |
| 2024-07-19 | 41.13 | 44.88 | 41.12 | 43.04 | 42.96 | qfq | 4,074,708 | 176,644,464 | 3.59% |
| 2024-07-18 | 40.90 | 42.39 | 39.75 | 41.55 | 41.48 | qfq | 2,735,065 | 111,536,379 | 0.80% |
| 2024-07-17 | 39.30 | 42.77 | 39.30 | 41.22 | 41.15 | qfq | 4,109,956 | 170,328,478 | 3.88% |
| 2024-07-16 | 38.89 | 39.88 | 37.71 | 39.68 | 39.61 | qfq | 2,338,877 | 91,214,650 | 2.32% |
| 2024-07-15 | 38.83 | 39.66 | 38.40 | 38.78 | 38.71 | qfq | 1,367,533 | 53,407,580 | 0.08% |
| 2024-07-12 | 39.10 | 39.37 | 38.31 | 38.75 | 38.68 | qfq | 1,542,118 | 59,747,697 | -1.87% |
| 2024-07-11 | 39.26 | 39.96 | 38.88 | 39.49 | 39.42 | qfq | 1,906,252 | 75,181,119 | 2.17% |
| 2024-07-10 | 39.20 | 39.68 | 38.62 | 38.65 | 38.58 | qfq | 1,684,913 | 65,898,616 | -1.60% |
| 2024-07-09 | 37.74 | 39.48 | 37.20 | 39.28 | 39.21 | qfq | 2,483,975 | 96,340,147 | 3.59% |
| 2024-07-08 | 37.97 | 40.38 | 37.65 | 37.92 | 37.85 | qfq | 2,785,449 | 108,461,633 | -0.13% |
| 2024-07-05 | 35.92 | 40.50 | 35.23 | 37.97 | 37.90 | qfq | 2,901,855 | 108,488,783 | 5.33% |
| 2024-07-04 | 37.23 | 37.98 | 35.40 | 36.05 | 35.99 | qfq | 1,735,432 | 63,551,409 | -26.58% |
| 2024-07-03 | 48.27 | 50.14 | 47.13 | 49.10 | 37.59 | qfq | 1,809,452 | 88,363,544 | 2.16% |
| 2024-07-02 | 50.12 | 50.12 | 47.66 | 48.06 | 36.80 | qfq | 1,686,114 | 82,004,531 | -3.65% |
| 2024-07-01 | 51.80 | 51.80 | 48.50 | 49.88 | 38.19 | qfq | 1,686,418 | 83,609,400 | -2.92% |
| 2024-06-28 | 52.30 | 53.40 | 50.80 | 51.38 | 39.34 | qfq | 2,092,087 | 109,358,627 | -1.82% |
| 2024-06-27 | 54.59 | 54.59 | 52.23 | 52.33 | 40.07 | qfq | 1,852,553 | 98,542,745 | -3.84% |
| 2024-06-26 | 52.62 | 54.62 | 51.68 | 54.42 | 41.67 | qfq | 2,033,353 | 108,256,330 | 2.99% |
| 2024-06-25 | 56.85 | 56.85 | 52.20 | 52.84 | 40.46 | qfq | 3,363,598 | 182,135,449 | -6.40% |
| 2024-06-24 | 58.89 | 61.42 | 56.21 | 56.45 | 43.22 | qfq | 3,995,245 | 235,706,578 | -4.53% |
| 2024-06-21 | 58.13 | 61.00 | 56.88 | 59.13 | 45.27 | qfq | 3,971,166 | 231,839,760 | -1.05% |
| 2024-06-20 | 54.78 | 64.96 | 54.05 | 59.76 | 45.76 | qfq | 6,850,292 | 409,667,659 | 10.28% |
| 2024-06-19 | 55.20 | 55.38 | 53.10 | 54.19 | 41.49 | qfq | 1,848,418 | 100,121,764 | -1.74% |
| 2024-06-18 | 54.96 | 55.66 | 54.12 | 55.15 | 42.23 | qfq | 2,440,378 | 133,858,899 | 0.35% |
| 2024-06-17 | 53.00 | 55.63 | 52.80 | 54.96 | 42.08 | qfq | 3,218,648 | 175,827,264 | 3.02% |
| 2024-06-14 | 53.51 | 53.60 | 52.38 | 53.35 | 40.85 | qfq | 3,275,184 | 173,389,219 | -1.73% |
| 2024-06-13 | 50.99 | 56.68 | 50.42 | 54.29 | 41.57 | qfq | 4,627,709 | 248,113,351 | 7.14% |
| 2024-06-12 | 50.90 | 51.47 | 50.30 | 50.67 | 38.80 | qfq | 1,693,776 | 86,128,660 | -0.59% |
| 2024-06-11 | 48.47 | 51.04 | 47.52 | 50.97 | 39.03 | qfq | 1,758,919 | 88,081,823 | 5.09% |
| 2024-06-07 | 48.90 | 49.60 | 47.85 | 48.50 | 37.13 | qfq | 1,104,667 | 53,872,947 | 0.96% |
| 2024-06-06 | 50.50 | 51.38 | 47.80 | 48.04 | 36.78 | qfq | 1,747,440 | 86,845,774 | -4.40% |
| 2024-06-05 | 49.50 | 51.61 | 49.49 | 50.25 | 38.47 | qfq | 1,244,928 | 63,372,956 | 0.20% |
| 2024-06-04 | 51.34 | 51.38 | 49.01 | 50.15 | 38.40 | qfq | 1,212,406 | 60,229,983 | -1.03% |
| 2024-06-03 | 51.33 | 51.78 | 50.12 | 50.67 | 38.80 | qfq | 1,587,402 | 81,074,036 | -0.12% |
| 2024-05-31 | 50.12 | 51.28 | 50.10 | 50.73 | 38.84 | qfq | 1,166,844 | 59,299,037 | 1.10% |
| 2024-05-30 | 49.12 | 50.81 | 48.62 | 50.18 | 38.42 | qfq | 1,209,327 | 60,398,781 | 1.91% |
| 2024-05-29 | 49.30 | 50.30 | 49.00 | 49.24 | 37.70 | qfq | 805,166 | 40,050,694 | -0.63% |
| 2024-05-28 | 49.19 | 51.20 | 48.89 | 49.55 | 37.94 | qfq | 1,446,548 | 72,432,550 | 1.35% |
| 2024-05-27 | 47.72 | 48.93 | 46.83 | 48.89 | 37.43 | qfq | 790,604 | 37,835,250 | 2.45% |
| 2024-05-24 | 48.64 | 49.35 | 47.62 | 47.72 | 36.54 | qfq | 903,793 | 43,695,409 | -2.67% |
| 2024-05-23 | 50.04 | 50.04 | 48.82 | 49.03 | 37.54 | qfq | 799,362 | 39,453,947 | -2.21% |
| 2024-05-22 | 49.00 | 50.18 | 48.61 | 50.14 | 38.39 | qfq | 1,051,256 | 51,895,195 | 2.41% |
| 2024-05-21 | 49.63 | 49.90 | 48.91 | 48.96 | 37.49 | qfq | 749,722 | 36,904,973 | -1.77% |
| 2024-05-20 | 49.50 | 50.36 | 49.06 | 49.84 | 38.16 | qfq | 857,023 | 42,688,176 | 0.91% |
| 2024-05-17 | 48.51 | 49.47 | 48.03 | 49.39 | 37.82 | qfq | 835,396 | 40,716,384 | 1.81% |
| 2024-05-16 | 48.79 | 49.67 | 48.51 | 48.51 | 37.14 | qfq | 856,524 | 41,919,923 | -0.55% |
| 2024-05-15 | 48.96 | 49.88 | 48.78 | 48.78 | 37.35 | qfq | 759,634 | 37,360,500 | -1.43% |
| 2024-05-14 | 49.49 | 50.50 | 49.21 | 49.49 | 37.89 | qfq | 941,791 | 46,810,190 | 0.45% |
| 2024-05-13 | 50.50 | 50.50 | 49.20 | 49.27 | 37.72 | qfq | 1,336,302 | 66,298,852 | -3.51% |
| 2024-05-10 | 52.85 | 52.85 | 50.80 | 51.06 | 39.09 | qfq | 1,412,646 | 72,549,594 | -2.50% |
| 2024-05-09 | 50.01 | 52.47 | 50.01 | 52.37 | 40.10 | qfq | 1,531,326 | 79,496,614 | 3.48% |
| 2024-05-08 | 51.98 | 52.15 | 50.27 | 50.61 | 38.75 | qfq | 1,500,096 | 76,513,331 | -2.97% |
| 2024-05-07 | 52.10 | 52.49 | 51.21 | 52.16 | 39.94 | qfq | 1,088,073 | 56,629,280 | 0.12% |
| 2024-05-06 | 51.68 | 52.96 | 51.56 | 52.10 | 39.89 | qfq | 1,503,750 | 78,667,511 | 2.08% |
| 2024-04-30 | 53.00 | 53.00 | 51.01 | 51.04 | 39.08 | qfq | 3,136,937 | 162,702,287 | -6.79% |
| 2024-04-29 | 51.47 | 54.95 | 51.47 | 54.76 | 41.93 | qfq | 1,633,663 | 88,157,808 | 5.39% |
| 2024-04-26 | 50.55 | 52.30 | 50.38 | 51.96 | 39.78 | qfq | 1,432,400 | 73,955,179 | 2.08% |
| 2024-04-25 | 50.03 | 51.58 | 49.73 | 50.90 | 38.97 | qfq | 1,089,220 | 55,356,001 | 0.47% |
| 2024-04-24 | 49.67 | 50.70 | 49.09 | 50.66 | 38.79 | qfq | 1,116,415 | 55,890,729 | 2.36% |
| 2024-04-23 | 49.15 | 49.88 | 48.64 | 49.49 | 37.89 | qfq | 999,971 | 49,318,670 | 1.02% |
| 2024-04-22 | 48.01 | 49.85 | 47.02 | 48.99 | 37.51 | qfq | 1,319,120 | 63,989,469 | 0.25% |
| 2024-04-19 | 50.40 | 50.40 | 48.50 | 48.87 | 37.42 | qfq | 1,178,681 | 57,831,216 | -3.38% |
| 2024-04-18 | 50.82 | 51.51 | 49.69 | 50.58 | 38.73 | qfq | 1,301,255 | 66,082,916 | -0.43% |
| 2024-04-17 | 49.11 | 51.00 | 49.11 | 50.80 | 38.90 | qfq | 1,405,411 | 70,728,137 | 4.61% |
| 2024-04-16 | 51.49 | 51.66 | 48.40 | 48.56 | 37.18 | qfq | 1,382,294 | 68,347,219 | -5.91% |
| 2024-04-15 | 53.10 | 54.38 | 50.90 | 51.61 | 39.52 | qfq | 1,512,412 | 79,791,461 | -2.77% |
| 2024-04-12 | 53.65 | 54.83 | 53.00 | 53.08 | 40.64 | qfq | 893,179 | 47,986,163 | -1.14% |
| 2024-04-11 | 54.31 | 55.61 | 53.56 | 53.69 | 41.11 | qfq | 1,174,502 | 64,148,468 | -1.56% |
| 2024-04-10 | 56.00 | 56.75 | 54.31 | 54.54 | 41.76 | qfq | 813,762 | 44,875,194 | -3.89% |
| 2024-04-09 | 56.00 | 56.87 | 55.26 | 56.75 | 43.45 | qfq | 975,720 | 54,737,702 | 1.76% |
| 2024-04-08 | 58.75 | 58.75 | 55.77 | 55.77 | 42.70 | qfq | 1,378,626 | 78,427,220 | -4.96% |
| 2024-04-03 | 59.30 | 59.97 | 57.80 | 58.68 | 44.93 | qfq | 973,964 | 57,132,625 | -2.09% |
| 2024-04-02 | 60.90 | 60.90 | 59.23 | 59.93 | 45.89 | qfq | 1,058,862 | 63,397,037 | -1.59% |
| 2024-04-01 | 60.58 | 61.29 | 60.00 | 60.90 | 46.63 | qfq | 1,182,789 | 71,599,295 | 0.51% |
| 2024-03-29 | 57.38 | 62.88 | 56.16 | 60.59 | 46.39 | qfq | 1,734,612 | 102,544,631 | 5.59% |
| 2024-03-28 | 56.10 | 58.50 | 55.10 | 57.38 | 43.93 | qfq | 1,180,813 | 67,894,829 | 2.52% |
| 2024-03-27 | 59.16 | 59.20 | 55.94 | 55.97 | 42.85 | qfq | 1,202,786 | 68,897,313 | -5.65% |
| 2024-03-26 | 60.92 | 61.48 | 58.80 | 59.32 | 45.42 | qfq | 1,252,634 | 74,993,569 | -2.51% |
| 2024-03-25 | 64.22 | 65.09 | 60.77 | 60.85 | 46.59 | qfq | 1,276,475 | 80,001,243 | -6.10% |
| 2024-03-22 | 68.05 | 68.31 | 64.70 | 64.80 | 49.61 | qfq | 1,734,315 | 114,333,980 | -4.78% |
| 2024-03-21 | 68.97 | 69.89 | 67.61 | 68.05 | 52.10 | qfq | 1,389,577 | 95,019,611 | -0.83% |
| 2024-03-20 | 68.00 | 68.79 | 67.50 | 68.62 | 52.54 | qfq | 1,187,509 | 81,083,971 | 0.99% |
| 2024-03-19 | 69.24 | 69.25 | 67.85 | 67.95 | 52.03 | qfq | 1,295,772 | 88,806,273 | -2.00% |
| 2024-03-18 | 67.60 | 69.50 | 67.36 | 69.34 | 53.09 | qfq | 1,730,208 | 118,909,336 | 3.18% |
| 2024-03-15 | 65.90 | 67.20 | 65.22 | 67.20 | 51.45 | qfq | 999,502 | 66,241,976 | 0.90% |
| 2024-03-14 | 68.22 | 69.17 | 65.89 | 66.60 | 50.99 | qfq | 1,409,189 | 94,169,172 | -2.50% |
| 2024-03-13 | 68.50 | 70.36 | 67.75 | 68.31 | 52.30 | qfq | 1,765,306 | 121,989,812 | 0.04% |
| 2024-03-12 | 66.20 | 69.54 | 66.20 | 68.28 | 52.28 | qfq | 2,113,447 | 143,314,679 | 3.64% |
| 2024-03-11 | 64.02 | 65.88 | 63.00 | 65.88 | 50.44 | qfq | 1,092,435 | 70,844,152 | 3.16% |
| 2024-03-08 | 62.12 | 64.18 | 62.00 | 63.86 | 48.89 | qfq | 957,816 | 60,548,977 | 2.75% |
| 2024-03-07 | 65.26 | 65.60 | 62.12 | 62.15 | 47.59 | qfq | 1,036,291 | 66,080,241 | -3.15% |
| 2024-03-06 | 65.32 | 65.59 | 62.52 | 64.17 | 49.13 | qfq | 1,049,772 | 67,111,263 | -0.23% |
| 2024-03-05 | 65.65 | 66.00 | 63.64 | 64.32 | 49.25 | qfq | 1,269,959 | 82,236,860 | -2.74% |
| 2024-03-04 | 67.44 | 67.91 | 64.68 | 66.13 | 50.63 | qfq | 1,279,414 | 84,724,327 | -1.39% |
| 2024-03-01 | 65.50 | 67.93 | 64.38 | 67.06 | 51.34 | qfq | 1,701,952 | 113,188,970 | 3.04% |
| 2024-02-29 | 60.66 | 65.30 | 60.66 | 65.08 | 49.83 | qfq | 1,432,269 | 91,558,088 | 6.43% |
| 2024-02-28 | 67.52 | 69.01 | 61.15 | 61.15 | 46.82 | qfq | 1,680,383 | 110,629,523 | -9.41% |
| 2024-02-27 | 64.52 | 67.50 | 63.24 | 67.50 | 51.68 | qfq | 1,384,860 | 90,967,112 | 4.60% |
| 2024-02-26 | 64.75 | 65.92 | 63.33 | 64.53 | 49.41 | qfq | 1,295,303 | 83,341,918 | -0.57% |
| 2024-02-23 | 63.51 | 64.97 | 62.97 | 64.90 | 49.69 | qfq | 1,091,104 | 69,904,619 | 2.71% |
| 2024-02-22 | 61.78 | 63.70 | 61.36 | 63.19 | 48.38 | qfq | 1,154,667 | 72,420,719 | 2.20% |
| 2024-02-21 | 61.00 | 63.50 | 60.25 | 61.83 | 47.34 | qfq | 1,214,429 | 75,577,824 | 0.05% |
| 2024-02-20 | 60.44 | 62.06 | 58.90 | 61.80 | 47.32 | qfq | 1,102,288 | 66,296,945 | 1.44% |
| 2024-02-19 | 61.34 | 63.76 | 59.25 | 60.92 | 46.64 | qfq | 1,642,304 | 99,798,083 | -0.07% |
| 2024-02-08 | 55.00 | 61.50 | 55.00 | 60.96 | 46.67 | qfq | 1,657,557 | 98,007,038 | 10.27% |
| 2024-02-07 | 52.80 | 57.99 | 52.53 | 55.28 | 42.33 | qfq | 1,799,829 | 100,520,472 | 5.02% |
| 2024-02-06 | 48.29 | 52.94 | 46.00 | 52.64 | 40.30 | qfq | 1,361,628 | 67,728,344 | 8.54% |
| 2024-02-05 | 53.00 | 53.36 | 46.80 | 48.50 | 37.13 | qfq | 1,770,411 | 87,649,826 | -10.55% |
| 2024-02-02 | 58.20 | 58.98 | 51.88 | 54.22 | 41.51 | qfq | 1,630,892 | 90,076,752 | -5.77% |
| 2024-02-01 | 58.98 | 60.42 | 57.53 | 57.54 | 44.06 | qfq | 1,142,178 | 67,170,294 | -3.29% |
| 2024-01-31 | 62.20 | 63.61 | 59.00 | 59.50 | 45.56 | qfq | 1,127,455 | 68,724,551 | -5.36% |
| 2024-01-30 | 66.10 | 66.22 | 62.85 | 62.87 | 48.14 | qfq | 930,940 | 59,900,698 | -6.25% |
| 2024-01-29 | 70.09 | 71.16 | 67.06 | 67.06 | 51.34 | qfq | 655,094 | 44,889,726 | -4.27% |
| 2024-01-26 | 71.50 | 71.80 | 70.03 | 70.05 | 53.63 | qfq | 730,439 | 51,693,720 | -2.92% |
| 2024-01-25 | 70.70 | 72.60 | 69.60 | 72.16 | 55.25 | qfq | 1,006,743 | 72,064,991 | 2.07% |
| 2024-01-24 | 71.78 | 72.44 | 68.00 | 70.70 | 54.13 | qfq | 928,785 | 64,696,839 | -1.50% |
| 2024-01-23 | 69.72 | 72.52 | 68.13 | 71.78 | 54.96 | qfq | 941,250 | 66,842,539 | 2.95% |
| 2024-01-22 | 76.71 | 76.71 | 69.48 | 69.72 | 53.38 | qfq | 1,231,685 | 89,136,771 | -8.97% |
| 2024-01-19 | 76.60 | 78.34 | 75.49 | 76.59 | 58.64 | qfq | 1,078,237 | 83,072,705 | -0.01% |
| 2024-01-18 | 76.03 | 76.68 | 73.62 | 76.60 | 58.65 | qfq | 996,355 | 74,677,615 | 0.26% |
| 2024-01-17 | 78.95 | 78.95 | 76.35 | 76.40 | 58.50 | qfq | 729,641 | 56,461,971 | -3.23% |
| 2024-01-16 | 79.40 | 80.80 | 76.80 | 78.95 | 60.45 | qfq | 1,123,789 | 88,031,096 | -1.16% |
| 2024-01-15 | 75.20 | 82.42 | 74.35 | 79.88 | 61.16 | qfq | 1,812,439 | 144,409,979 | 5.68% |
| 2024-01-12 | 76.96 | 77.51 | 75.52 | 75.59 | 57.88 | qfq | 549,475 | 42,014,371 | -1.78% |
| 2024-01-11 | 74.40 | 77.60 | 73.98 | 76.96 | 58.92 | qfq | 764,274 | 58,496,327 | 2.57% |
| 2024-01-10 | 75.19 | 76.00 | 73.23 | 75.03 | 57.45 | qfq | 494,259 | 36,965,649 | -0.23% |
| 2024-01-09 | 75.61 | 77.49 | 74.37 | 75.20 | 57.58 | qfq | 669,932 | 50,885,487 | 0.23% |
| 2024-01-08 | 77.68 | 77.68 | 75.03 | 75.03 | 57.45 | qfq | 745,967 | 56,526,786 | -3.81% |
| 2024-01-05 | 79.69 | 80.87 | 77.52 | 78.00 | 59.72 | qfq | 722,482 | 57,000,520 | -2.12% |
| 2024-01-04 | 81.85 | 81.86 | 78.83 | 79.69 | 61.02 | qfq | 856,903 | 68,376,256 | -2.67% |
| 2024-01-03 | 81.02 | 83.05 | 80.67 | 81.88 | 62.69 | qfq | 672,975 | 55,068,877 | 0.44% |
| 2024-01-02 | 83.56 | 83.63 | 81.52 | 81.52 | 62.42 | qfq | 821,193 | 67,574,563 | -2.48% |
| 2023-12-29 | 81.87 | 84.11 | 81.82 | 83.59 | 64.00 | qfq | 980,147 | 81,719,234 | 2.06% |
| 2023-12-28 | 78.90 | 83.48 | 78.09 | 81.90 | 62.71 | qfq | 1,423,860 | 115,849,429 | 4.30% |
| 2023-12-27 | 76.50 | 78.78 | 76.08 | 78.52 | 60.12 | qfq | 951,932 | 74,027,974 | 2.67% |
| 2023-12-26 | 79.40 | 79.50 | 75.92 | 76.48 | 58.56 | qfq | 1,076,631 | 82,922,042 | -3.62% |
| 2023-12-25 | 80.83 | 82.30 | 78.81 | 79.35 | 60.75 | qfq | 977,148 | 78,125,568 | -1.36% |
| 2023-12-22 | 82.50 | 82.56 | 79.86 | 80.44 | 61.59 | qfq | 950,255 | 77,034,481 | -2.56% |
| 2023-12-21 | 80.79 | 84.50 | 80.41 | 82.55 | 63.21 | qfq | 823,314 | 67,885,299 | 1.71% |
| 2023-12-20 | 82.20 | 82.68 | 81.00 | 81.16 | 62.14 | qfq | 650,519 | 53,138,143 | -1.24% |
| 2023-12-19 | 82.04 | 82.48 | 79.68 | 82.18 | 62.92 | qfq | 1,076,546 | 87,368,622 | 0.60% |
| 2023-12-18 | 89.80 | 90.00 | 81.49 | 81.69 | 62.55 | qfq | 1,955,861 | 164,847,227 | -9.75% |
| 2023-12-15 | 92.12 | 93.06 | 90.50 | 90.52 | 69.31 | qfq | 853,630 | 77,924,423 | -1.43% |
| 2023-12-14 | 93.51 | 95.30 | 91.19 | 91.83 | 70.31 | qfq | 1,128,590 | 105,005,954 | -1.36% |
| 2023-12-13 | 95.09 | 96.12 | 93.03 | 93.10 | 71.28 | qfq | 1,028,084 | 97,251,468 | -2.09% |
| 2023-12-12 | 97.36 | 97.37 | 95.00 | 95.09 | 72.81 | qfq | 1,055,621 | 101,373,465 | -2.49% |
| 2023-12-11 | 94.00 | 98.00 | 93.02 | 97.52 | 74.67 | qfq | 1,768,045 | 170,739,598 | 2.95% |
| 2023-12-08 | 91.53 | 95.79 | 91.53 | 94.73 | 72.53 | qfq | 1,894,019 | 177,949,306 | 2.96% |
| 2023-12-07 | 93.11 | 93.70 | 90.90 | 92.01 | 70.45 | qfq | 1,254,743 | 115,366,089 | -2.11% |
| 2023-12-06 | 91.33 | 95.82 | 90.81 | 93.99 | 71.96 | qfq | 1,721,845 | 161,954,996 | 2.69% |
| 2023-12-05 | 95.20 | 95.20 | 91.40 | 91.53 | 70.08 | qfq | 1,658,472 | 154,114,488 | -4.66% |
| 2023-12-04 | 97.06 | 98.60 | 95.55 | 96.00 | 73.50 | qfq | 1,721,803 | 166,493,152 | -2.69% |
| 2023-12-01 | 97.15 | 101.28 | 96.42 | 98.65 | 75.53 | qfq | 2,686,270 | 266,388,238 | 1.60% |
| 2023-11-30 | 97.51 | 98.48 | 95.50 | 97.10 | 74.35 | qfq | 3,187,128 | 308,766,043 | -2.82% |
| 2023-11-29 | 94.27 | 107.50 | 93.00 | 99.92 | 76.50 | qfq | 5,026,422 | 510,338,174 | 9.51% |
| 2023-11-28 | 89.39 | 91.64 | 88.30 | 91.24 | 69.86 | qfq | 1,297,714 | 117,428,306 | 2.04% |
| 2023-11-27 | 86.19 | 89.46 | 85.90 | 89.42 | 68.47 | qfq | 1,033,635 | 90,922,606 | 3.53% |
| 2023-11-24 | 87.90 | 88.46 | 86.00 | 86.37 | 66.13 | qfq | 753,505 | 65,503,640 | -2.59% |
| 2023-11-23 | 87.60 | 88.88 | 86.62 | 88.67 | 67.89 | qfq | 640,170 | 56,263,458 | 1.83% |
| 2023-11-22 | 89.68 | 89.68 | 87.08 | 87.08 | 66.67 | qfq | 908,281 | 79,936,585 | -2.90% |
| 2023-11-21 | 91.70 | 92.09 | 89.41 | 89.68 | 68.66 | qfq | 852,519 | 77,226,965 | -2.09% |
| 2023-11-20 | 90.91 | 92.30 | 90.18 | 91.59 | 70.13 | qfq | 786,183 | 71,751,929 | 0.90% |
| 2023-11-17 | 91.00 | 91.81 | 89.50 | 90.77 | 69.50 | qfq | 1,037,328 | 94,270,202 | 0.24% |
| 2023-11-16 | 92.19 | 92.35 | 90.12 | 90.55 | 69.33 | qfq | 1,142,184 | 104,009,346 | -2.18% |
| 2023-11-15 | 95.93 | 96.00 | 92.50 | 92.57 | 70.88 | qfq | 1,364,843 | 127,974,486 | -1.89% |
| 2023-11-14 | 92.31 | 95.90 | 91.31 | 94.35 | 72.24 | qfq | 1,480,292 | 139,951,556 | 2.30% |
| 2023-11-13 | 91.80 | 92.48 | 90.90 | 92.23 | 70.62 | qfq | 1,181,570 | 108,470,719 | 1.41% |
| 2023-11-10 | 90.76 | 92.30 | 89.99 | 90.95 | 69.64 | qfq | 1,203,696 | 109,463,816 | -0.26% |
| 2023-11-09 | 92.00 | 92.88 | 90.23 | 91.19 | 69.82 | qfq | 967,204 | 88,325,230 | -0.91% |
| 2023-11-08 | 91.06 | 93.58 | 90.41 | 92.03 | 70.46 | qfq | 1,485,767 | 136,479,703 | 1.24% |
| 2023-11-07 | 92.74 | 92.74 | 90.40 | 90.90 | 69.60 | qfq | 1,573,975 | 143,408,088 | -1.98% |
| 2023-11-06 | 87.70 | 93.72 | 87.04 | 92.74 | 71.01 | qfq | 2,537,569 | 230,454,379 | 6.54% |
| 2023-11-03 | 83.00 | 89.46 | 81.75 | 87.05 | 66.65 | qfq | 2,241,198 | 192,411,037 | 6.81% |
| 2023-11-02 | 83.13 | 84.20 | 81.33 | 81.50 | 62.40 | qfq | 797,194 | 65,826,728 | -1.81% |
| 2023-11-01 | 83.62 | 85.09 | 82.83 | 83.00 | 63.55 | qfq | 900,813 | 75,394,605 | -0.94% |
| 2023-10-31 | 83.16 | 84.89 | 83.00 | 83.79 | 64.15 | qfq | 1,024,099 | 85,865,817 | 0.12% |
| 2023-10-30 | 81.66 | 84.68 | 81.00 | 83.69 | 64.08 | qfq | 1,349,711 | 112,396,169 | 2.35% |
| 2023-10-27 | 78.99 | 82.65 | 78.08 | 81.77 | 62.61 | qfq | 1,244,212 | 99,962,461 | 2.91% |
| 2023-10-26 | 79.00 | 79.94 | 77.30 | 79.46 | 60.84 | qfq | 1,036,619 | 81,371,461 | -1.08% |
| 2023-10-25 | 81.99 | 82.35 | 79.81 | 80.33 | 61.51 | qfq | 701,668 | 56,833,774 | -0.77% |
| 2023-10-24 | 80.27 | 82.40 | 78.99 | 80.95 | 61.98 | qfq | 838,491 | 67,742,983 | 1.20% |
| 2023-10-23 | 83.10 | 83.16 | 79.18 | 79.99 | 61.24 | qfq | 731,904 | 59,063,170 | -3.68% |
| 2023-10-20 | 84.40 | 85.57 | 82.78 | 83.05 | 63.59 | qfq | 703,069 | 58,928,466 | -1.97% |
| 2023-10-19 | 83.27 | 88.20 | 83.07 | 84.72 | 64.87 | qfq | 1,080,859 | 93,047,841 | 1.09% |
| 2023-10-18 | 87.61 | 87.90 | 83.11 | 83.81 | 64.17 | qfq | 924,528 | 78,728,814 | -4.34% |
| 2023-10-17 | 88.30 | 88.88 | 87.22 | 87.61 | 67.08 | qfq | 481,268 | 42,280,701 | 0.24% |
| 2023-10-16 | 90.53 | 91.84 | 87.18 | 87.40 | 66.92 | qfq | 828,368 | 73,325,609 | -3.46% |
| 2023-10-13 | 92.75 | 92.75 | 89.82 | 90.53 | 69.31 | qfq | 1,022,383 | 93,305,294 | -2.66% |
| 2023-10-12 | 96.30 | 96.30 | 91.69 | 93.00 | 71.21 | qfq | 1,598,786 | 148,918,655 | -3.73% |
| 2023-10-11 | 92.30 | 96.88 | 90.52 | 96.60 | 73.96 | qfq | 1,864,663 | 175,001,330 | 4.12% |
| 2023-10-10 | 91.75 | 95.00 | 91.30 | 92.78 | 71.04 | qfq | 1,259,048 | 117,077,637 | 3.05% |
| 2023-10-09 | 90.45 | 91.50 | 89.61 | 90.03 | 68.93 | qfq | 562,765 | 50,984,210 | -0.95% |
| 2023-09-28 | 89.23 | 91.49 | 89.23 | 90.89 | 69.59 | qfq | 629,425 | 56,882,866 | 2.12% |
| 2023-09-27 | 88.72 | 91.59 | 88.72 | 89.00 | 68.14 | qfq | 704,573 | 63,286,168 | -0.58% |
| 2023-09-26 | 89.25 | 90.89 | 88.40 | 89.52 | 68.54 | qfq | 442,217 | 39,631,723 | -0.53% |
| 2023-09-25 | 90.80 | 91.20 | 89.35 | 90.00 | 68.91 | qfq | 591,119 | 53,258,182 | -0.66% |
| 2023-09-22 | 88.35 | 90.69 | 87.11 | 90.60 | 69.37 | qfq | 885,116 | 79,231,131 | 2.93% |
| 2023-09-21 | 88.04 | 89.19 | 87.33 | 88.02 | 67.39 | qfq | 745,518 | 65,940,624 | 0.23% |
| 2023-09-20 | 90.19 | 91.12 | 87.22 | 87.82 | 67.24 | qfq | 1,133,057 | 100,216,345 | -2.93% |
| 2023-09-19 | 91.51 | 92.50 | 90.30 | 90.47 | 69.27 | qfq | 876,448 | 79,991,055 | -2.50% |
| 2023-09-18 | 92.79 | 94.16 | 92.10 | 92.79 | 71.05 | qfq | 752,902 | 70,006,480 | -1.20% |
| 2023-09-15 | 95.05 | 96.51 | 92.11 | 93.92 | 71.91 | qfq | 1,053,992 | 98,967,537 | -1.12% |
| 2023-09-14 | 97.91 | 99.09 | 94.10 | 94.98 | 72.72 | qfq | 920,430 | 88,110,477 | -3.43% |
| 2023-09-13 | 98.55 | 99.68 | 97.25 | 98.35 | 75.30 | qfq | 762,289 | 74,825,414 | -1.50% |
| 2023-09-12 | 98.33 | 100.38 | 98.00 | 99.85 | 76.45 | qfq | 788,088 | 78,318,371 | 0.63% |
| 2023-09-11 | 97.63 | 99.87 | 96.76 | 99.22 | 75.97 | qfq | 964,354 | 95,356,134 | 1.61% |
| 2023-09-08 | 96.45 | 98.97 | 96.00 | 97.65 | 74.77 | qfq | 834,446 | 81,290,375 | 1.24% |
| 2023-09-07 | 100.12 | 100.74 | 96.45 | 96.45 | 73.85 | qfq | 951,964 | 93,107,649 | -3.73% |
| 2023-09-06 | 98.00 | 100.90 | 96.98 | 100.19 | 76.71 | qfq | 1,305,831 | 129,523,533 | 2.23% |
| 2023-09-05 | 95.81 | 99.60 | 95.50 | 98.00 | 75.03 | qfq | 1,558,208 | 152,016,249 | 2.29% |
| 2023-09-04 | 96.49 | 96.49 | 94.30 | 95.81 | 73.36 | qfq | 1,110,817 | 105,613,897 | 0.01% |
| 2023-09-01 | 97.58 | 98.93 | 94.80 | 95.80 | 73.35 | qfq | 1,266,879 | 121,969,848 | -2.18% |
| 2023-08-31 | 98.15 | 100.40 | 96.36 | 97.93 | 74.98 | qfq | 1,275,997 | 125,315,296 | -1.38% |
| 2023-08-30 | 97.97 | 102.60 | 97.65 | 99.30 | 76.03 | qfq | 2,368,883 | 236,771,850 | 2.01% |
| 2023-08-29 | 94.32 | 97.98 | 93.01 | 97.34 | 74.53 | qfq | 2,075,344 | 199,566,724 | 1.93% |
| 2023-08-28 | 106.72 | 109.00 | 94.00 | 95.50 | 73.12 | qfq | 3,690,971 | 363,155,484 | -10.51% |
| 2023-08-25 | 113.00 | 113.90 | 106.72 | 106.72 | 81.71 | qfq | 1,500,876 | 162,251,883 | -20.00% |
| 2023-08-24 | 130.98 | 134.44 | 128.55 | 133.40 | 102.14 | qfq | 781,873 | 103,073,762 | 1.83% |
| 2023-08-23 | 130.71 | 135.10 | 130.01 | 131.00 | 100.30 | qfq | 929,446 | 123,246,248 | -0.69% |
| 2023-08-22 | 125.90 | 132.28 | 124.11 | 131.91 | 101.00 | qfq | 1,000,168 | 128,406,601 | 4.19% |
| 2023-08-21 | 125.00 | 126.68 | 120.50 | 126.60 | 96.93 | qfq | 727,094 | 89,741,283 | 1.19% |
| 2023-08-18 | 127.10 | 129.23 | 124.88 | 125.11 | 95.79 | qfq | 419,365 | 53,174,404 | -2.03% |
| 2023-08-17 | 123.60 | 129.65 | 121.57 | 127.70 | 97.77 | qfq | 660,045 | 83,568,731 | 4.05% |
| 2023-08-16 | 128.82 | 129.14 | 122.57 | 122.73 | 93.97 | qfq | 602,526 | 75,399,835 | -4.73% |
| 2023-08-15 | 131.50 | 131.50 | 127.30 | 128.82 | 98.63 | qfq | 458,670 | 59,178,661 | -1.41% |
| 2023-08-14 | 128.12 | 130.88 | 127.00 | 130.66 | 100.04 | qfq | 535,576 | 69,308,500 | -0.17% |
| 2023-08-11 | 132.91 | 133.00 | 130.06 | 130.88 | 100.21 | qfq | 453,788 | 59,713,776 | -1.50% |
| 2023-08-10 | 133.01 | 134.50 | 132.02 | 132.87 | 101.73 | qfq | 385,396 | 51,453,598 | -0.25% |
| 2023-08-09 | 133.82 | 133.82 | 131.00 | 133.20 | 101.99 | qfq | 530,303 | 70,170,706 | -0.46% |
| 2023-08-08 | 133.07 | 135.80 | 131.69 | 133.82 | 102.46 | qfq | 743,339 | 99,620,315 | 0.56% |
| 2023-08-07 | 129.92 | 134.78 | 129.43 | 133.07 | 101.89 | qfq | 868,352 | 115,476,633 | 2.84% |
| 2023-08-04 | 130.01 | 131.50 | 128.34 | 129.39 | 99.07 | qfq | 503,977 | 65,302,074 | -0.38% |
| 2023-08-03 | 132.89 | 133.08 | 128.72 | 129.89 | 99.45 | qfq | 875,652 | 113,954,895 | -2.49% |
| 2023-08-02 | 131.90 | 134.60 | 130.88 | 133.21 | 101.99 | qfq | 780,959 | 103,608,785 | 0.67% |
| 2023-08-01 | 132.18 | 133.95 | 130.70 | 132.32 | 101.31 | qfq | 784,260 | 103,824,125 | -1.07% |
| 2023-07-31 | 124.90 | 137.00 | 124.10 | 133.75 | 102.41 | qfq | 1,875,564 | 249,480,490 | 7.10% |
| 2023-07-28 | 121.57 | 125.26 | 120.75 | 124.88 | 95.62 | qfq | 547,214 | 67,452,173 | 2.24% |
| 2023-07-27 | 124.48 | 126.36 | 121.63 | 122.14 | 93.52 | qfq | 422,929 | 52,317,762 | -1.85% |
| 2023-07-26 | 125.42 | 126.38 | 124.12 | 124.44 | 95.28 | qfq | 461,125 | 57,748,126 | -0.78% |
| 2023-07-25 | 123.00 | 125.98 | 122.66 | 125.42 | 96.03 | qfq | 626,531 | 77,881,387 | 2.51% |
| 2023-07-24 | 123.05 | 124.99 | 122.19 | 122.35 | 93.68 | qfq | 405,526 | 50,065,301 | -1.68% |
| 2023-07-21 | 123.88 | 126.34 | 122.99 | 124.44 | 95.28 | qfq | 795,847 | 99,004,500 | -0.14% |
| 2023-07-20 | 128.82 | 129.56 | 124.10 | 124.61 | 95.41 | qfq | 1,075,831 | 135,458,130 | -3.10% |
| 2023-07-19 | 130.12 | 130.36 | 127.63 | 128.59 | 98.46 | qfq | 777,006 | 99,820,286 | -1.64% |
| 2023-07-18 | 131.88 | 132.13 | 129.50 | 130.74 | 100.10 | qfq | 878,381 | 114,543,557 | -0.27% |
| 2023-07-17 | 128.71 | 132.71 | 128.71 | 131.10 | 100.38 | qfq | 717,469 | 94,056,119 | 0.69% |