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
泽璟制药688266.SH
最近收盘价130.112026-07-17
最近交易日2026-07-17
成交量（股）12,244,091
成交额（元）1,615,379,369
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 | 135.01 | 138.59 | 127.02 | 130.11 | 130.11 | qfq | 12,244,091 | 1,615,379,369 | -5.72% |
| 2026-07-16 | 121.80 | 142.47 | 121.80 | 138.01 | 138.01 | qfq | 12,483,487 | 1,704,087,142 | 3.98% |
| 2026-07-15 | 144.57 | 159.66 | 131.00 | 132.73 | 132.73 | qfq | 14,979,871 | 2,228,924,328 | -9.95% |
| 2026-07-14 | 141.00 | 147.55 | 137.29 | 147.40 | 147.40 | qfq | 8,451,962 | 1,201,603,911 | 1.97% |
| 2026-07-13 | 142.56 | 146.28 | 136.70 | 144.55 | 144.55 | qfq | 9,423,389 | 1,327,061,811 | -0.31% |
| 2026-07-10 | 133.50 | 145.85 | 133.34 | 145.00 | 145.00 | qfq | 11,211,772 | 1,576,829,037 | 5.95% |
| 2026-07-09 | 125.87 | 138.00 | 124.98 | 136.86 | 136.86 | qfq | 10,882,284 | 1,451,198,133 | 5.29% |
| 2026-07-08 | 130.04 | 133.50 | 126.09 | 129.99 | 129.99 | qfq | 10,990,926 | 1,426,025,057 | 1.02% |
| 2026-07-07 | 138.85 | 139.20 | 128.00 | 128.68 | 128.68 | qfq | 12,674,810 | 1,679,373,707 | -10.05% |
| 2026-07-06 | 138.68 | 160.00 | 137.31 | 143.05 | 143.05 | qfq | 14,167,360 | 2,064,815,098 | 0.03% |
| 2026-07-03 | 135.00 | 146.02 | 125.69 | 143.00 | 143.00 | qfq | 14,426,183 | 1,934,741,866 | 4.91% |
| 2026-07-02 | 130.34 | 140.00 | 126.50 | 136.31 | 136.31 | qfq | 15,351,976 | 2,032,470,413 | 4.85% |
| 2026-07-01 | 114.49 | 131.50 | 111.67 | 130.00 | 130.00 | qfq | 12,455,958 | 1,523,836,406 | 11.43% |
| 2026-06-30 | 115.01 | 118.00 | 112.00 | 116.66 | 116.66 | qfq | 9,588,895 | 1,098,170,489 | 1.97% |
| 2026-06-29 | 107.00 | 117.54 | 102.81 | 114.41 | 114.41 | qfq | 11,918,711 | 1,333,442,754 | 7.13% |
| 2026-06-26 | 107.77 | 109.36 | 105.43 | 106.80 | 106.80 | qfq | 6,645,557 | 712,457,440 | -0.65% |
| 2026-06-25 | 98.00 | 108.22 | 97.02 | 107.50 | 107.50 | qfq | 10,414,802 | 1,082,281,086 | 7.95% |
| 2026-06-24 | 91.57 | 103.80 | 90.01 | 99.58 | 99.58 | qfq | 7,820,969 | 770,203,568 | 11.00% |
| 2026-06-23 | 87.50 | 91.25 | 86.61 | 89.71 | 89.71 | qfq | 3,946,709 | 354,598,964 | 1.68% |
| 2026-06-22 | 88.85 | 90.09 | 84.17 | 88.23 | 88.23 | qfq | 4,022,882 | 348,030,950 | -1.63% |
| 2026-06-18 | 86.93 | 91.39 | 85.88 | 89.69 | 89.69 | qfq | 3,405,580 | 303,325,193 | 3.09% |
| 2026-06-17 | 89.00 | 90.00 | 86.29 | 87.00 | 87.00 | qfq | 3,562,078 | 312,439,883 | -3.82% |
| 2026-06-16 | 91.39 | 91.39 | 88.60 | 90.46 | 90.46 | qfq | 2,612,249 | 234,979,777 | 0.30% |
| 2026-06-15 | 92.88 | 93.87 | 89.71 | 90.19 | 90.19 | qfq | 3,445,167 | 314,286,168 | -2.90% |
| 2026-06-12 | 92.94 | 94.03 | 88.60 | 92.88 | 92.88 | qfq | 3,900,726 | 358,849,671 | 1.56% |
| 2026-06-11 | 91.70 | 94.63 | 89.20 | 91.45 | 91.45 | qfq | 2,619,067 | 238,614,596 | -1.66% |
| 2026-06-10 | 89.68 | 93.87 | 89.12 | 92.99 | 92.99 | qfq | 3,543,979 | 326,113,177 | 3.41% |
| 2026-06-09 | 88.00 | 92.17 | 86.00 | 89.92 | 89.92 | qfq | 3,287,088 | 292,836,542 | 3.06% |
| 2026-06-08 | 88.86 | 90.59 | 85.80 | 87.25 | 87.25 | qfq | 3,392,004 | 297,794,230 | -3.77% |
| 2026-06-05 | 90.72 | 92.45 | 88.96 | 90.67 | 90.67 | qfq | 3,333,075 | 301,938,770 | 0.81% |
| 2026-06-04 | 92.46 | 94.15 | 89.00 | 89.94 | 89.94 | qfq | 4,231,018 | 384,972,537 | -3.81% |
| 2026-06-03 | 95.60 | 96.20 | 93.00 | 93.50 | 93.50 | qfq | 2,921,822 | 274,702,772 | -2.87% |
| 2026-06-02 | 100.00 | 100.00 | 95.00 | 96.26 | 96.26 | qfq | 3,468,378 | 335,395,994 | -3.37% |
| 2026-06-01 | 100.95 | 105.59 | 98.61 | 99.62 | 99.62 | qfq | 6,218,857 | 634,568,218 | -0.31% |
| 2026-05-29 | 96.70 | 100.97 | 93.10 | 99.93 | 99.93 | qfq | 4,542,741 | 441,163,101 | 3.23% |
| 2026-05-28 | 100.48 | 102.88 | 96.53 | 96.80 | 96.80 | qfq | 2,939,116 | 288,680,692 | -3.95% |
| 2026-05-27 | 97.50 | 102.00 | 96.26 | 100.78 | 100.78 | qfq | 3,523,555 | 352,379,803 | 2.27% |
| 2026-05-26 | 99.47 | 99.88 | 97.00 | 98.54 | 98.54 | qfq | 2,445,815 | 240,376,263 | -0.45% |
| 2026-05-25 | 101.49 | 103.08 | 97.61 | 98.99 | 98.99 | qfq | 3,455,958 | 344,389,945 | -3.02% |
| 2026-05-22 | 104.04 | 105.80 | 101.14 | 102.07 | 102.07 | qfq | 3,383,261 | 347,845,368 | -1.04% |
| 2026-05-21 | 100.07 | 106.49 | 99.05 | 103.14 | 103.14 | qfq | 4,872,060 | 506,448,629 | 3.07% |
| 2026-05-20 | 98.75 | 101.66 | 98.12 | 100.07 | 100.07 | qfq | 3,631,666 | 363,634,086 | 0.76% |
| 2026-05-19 | 98.31 | 101.88 | 97.17 | 99.32 | 99.32 | qfq | 3,575,547 | 355,175,153 | 1.03% |
| 2026-05-18 | 101.50 | 102.90 | 97.45 | 98.31 | 98.31 | qfq | 4,029,284 | 402,261,568 | -3.95% |
| 2026-05-15 | 100.32 | 103.59 | 100.01 | 102.35 | 102.35 | qfq | 3,353,236 | 341,467,508 | 1.74% |
| 2026-05-14 | 106.00 | 107.26 | 100.21 | 100.60 | 100.60 | qfq | 4,324,651 | 443,036,561 | -5.98% |
| 2026-05-13 | 111.07 | 113.76 | 106.56 | 107.00 | 107.00 | qfq | 5,116,204 | 551,903,279 | -4.15% |
| 2026-05-12 | 105.22 | 115.60 | 103.49 | 111.63 | 111.63 | qfq | 6,781,518 | 739,850,203 | 6.03% |
| 2026-05-11 | 100.60 | 107.26 | 96.29 | 105.28 | 105.28 | qfq | 7,003,535 | 708,164,249 | 3.78% |
| 2026-05-08 | 106.01 | 106.65 | 100.88 | 101.45 | 101.45 | qfq | 3,306,940 | 337,811,992 | -2.92% |
| 2026-05-07 | 106.00 | 108.48 | 103.85 | 104.50 | 104.50 | qfq | 4,196,025 | 442,795,233 | -1.43% |
| 2026-05-06 | 104.00 | 107.99 | 102.20 | 106.02 | 106.02 | qfq | 5,570,345 | 587,892,446 | 1.94% |
| 2026-04-30 | 100.39 | 108.73 | 99.13 | 104.00 | 104.00 | qfq | 5,583,467 | 579,898,220 | 3.59% |
| 2026-04-29 | 102.00 | 102.00 | 95.28 | 100.40 | 100.40 | qfq | 5,995,710 | 594,020,721 | 0.99% |
| 2026-04-28 | 101.00 | 101.95 | 99.01 | 99.42 | 99.42 | qfq | 3,093,634 | 310,064,838 | -0.58% |
| 2026-04-27 | 99.04 | 101.96 | 96.41 | 100.00 | 100.00 | qfq | 3,534,939 | 351,488,871 | 2.99% |
| 2026-04-24 | 96.62 | 99.88 | 94.88 | 97.10 | 97.10 | qfq | 3,308,222 | 322,360,385 | -0.92% |
| 2026-04-23 | 102.00 | 102.00 | 96.32 | 98.00 | 98.00 | qfq | 3,596,451 | 352,620,899 | -3.14% |
| 2026-04-22 | 98.79 | 101.96 | 97.60 | 101.18 | 101.18 | qfq | 2,508,739 | 251,582,364 | 3.07% |
| 2026-04-21 | 100.25 | 101.85 | 97.12 | 98.17 | 98.17 | qfq | 2,276,438 | 224,511,358 | -1.83% |
| 2026-04-20 | 98.80 | 103.66 | 98.03 | 100.00 | 100.00 | qfq | 3,014,940 | 305,543,828 | 1.21% |
| 2026-04-17 | 100.33 | 101.61 | 97.52 | 98.80 | 98.80 | qfq | 2,650,400 | 262,392,916 | -2.66% |
| 2026-04-16 | 100.80 | 102.87 | 97.80 | 101.50 | 101.50 | qfq | 2,955,967 | 298,933,075 | 1.19% |
| 2026-04-15 | 100.58 | 102.00 | 97.16 | 100.31 | 100.31 | qfq | 4,553,666 | 455,669,239 | 1.85% |
| 2026-04-14 | 100.89 | 100.89 | 95.38 | 98.49 | 98.49 | qfq | 3,273,892 | 319,665,559 | -1.29% |
| 2026-04-13 | 97.92 | 101.10 | 96.96 | 99.78 | 99.78 | qfq | 3,276,023 | 326,605,358 | 2.06% |
| 2026-04-10 | 98.61 | 101.80 | 96.51 | 97.77 | 97.77 | qfq | 2,629,185 | 260,474,691 | -0.23% |
| 2026-04-09 | 99.45 | 101.48 | 97.88 | 98.00 | 98.00 | qfq | 2,376,170 | 235,559,060 | -2.56% |
| 2026-04-08 | 103.80 | 103.85 | 98.51 | 100.57 | 100.57 | qfq | 3,567,785 | 358,488,863 | 0.57% |
| 2026-04-07 | 98.66 | 102.30 | 96.52 | 100.00 | 100.00 | qfq | 2,532,020 | 252,916,189 | 0.50% |
| 2026-04-03 | 101.31 | 102.21 | 99.22 | 99.50 | 99.50 | qfq | 2,615,749 | 261,857,573 | -2.64% |
| 2026-04-02 | 104.20 | 106.20 | 101.40 | 102.20 | 102.20 | qfq | 3,938,951 | 408,829,390 | -1.83% |
| 2026-04-01 | 98.80 | 106.28 | 98.58 | 104.10 | 104.10 | qfq | 5,270,289 | 544,581,172 | 5.36% |
| 2026-03-31 | 96.00 | 101.10 | 95.51 | 98.80 | 98.80 | qfq | 5,137,271 | 508,971,700 | 2.37% |
| 2026-03-30 | 99.79 | 100.59 | 93.01 | 96.51 | 96.51 | qfq | 6,644,799 | 642,298,427 | -4.15% |
| 2026-03-27 | 92.55 | 101.99 | 92.13 | 100.69 | 100.69 | qfq | 5,158,088 | 509,045,639 | 7.89% |
| 2026-03-26 | 91.75 | 96.15 | 91.75 | 93.33 | 93.33 | qfq | 3,029,024 | 285,430,845 | 1.89% |
| 2026-03-25 | 89.89 | 92.94 | 88.88 | 91.60 | 91.60 | qfq | 3,393,836 | 311,281,507 | 1.23% |
| 2026-03-24 | 87.19 | 92.78 | 87.19 | 90.49 | 90.49 | qfq | 4,434,007 | 398,833,607 | 6.70% |
| 2026-03-23 | 85.20 | 88.28 | 84.00 | 84.81 | 84.81 | qfq | 4,319,966 | 371,989,037 | -1.92% |
| 2026-03-20 | 86.20 | 90.27 | 85.20 | 86.47 | 86.47 | qfq | 3,581,214 | 314,508,080 | 0.89% |
| 2026-03-19 | 84.73 | 88.13 | 84.73 | 85.71 | 85.71 | qfq | 2,560,347 | 221,756,901 | -0.26% |
| 2026-03-18 | 84.08 | 87.95 | 84.00 | 85.93 | 85.93 | qfq | 2,871,813 | 247,945,004 | 1.55% |
| 2026-03-17 | 82.05 | 86.99 | 81.01 | 84.62 | 84.62 | qfq | 4,645,310 | 394,007,144 | 3.13% |
| 2026-03-16 | 78.42 | 82.58 | 77.87 | 82.05 | 82.05 | qfq | 2,640,915 | 213,516,759 | 3.93% |
| 2026-03-13 | 80.80 | 80.80 | 78.58 | 78.95 | 78.95 | qfq | 2,026,364 | 160,679,597 | -2.29% |
| 2026-03-12 | 83.28 | 83.49 | 80.20 | 80.80 | 80.80 | qfq | 2,174,452 | 176,563,664 | -3.02% |
| 2026-03-11 | 86.60 | 87.00 | 83.10 | 83.32 | 83.32 | qfq | 2,576,001 | 217,254,954 | -2.89% |
| 2026-03-10 | 81.90 | 86.90 | 81.45 | 85.80 | 85.80 | qfq | 4,014,500 | 341,341,832 | 7.24% |
| 2026-03-09 | 80.92 | 81.92 | 78.51 | 80.01 | 80.01 | qfq | 3,025,804 | 241,184,676 | -2.60% |
| 2026-03-06 | 78.29 | 83.22 | 77.00 | 82.15 | 82.15 | qfq | 4,509,120 | 366,801,931 | 5.74% |
| 2026-03-05 | 77.00 | 79.89 | 75.30 | 77.69 | 77.69 | qfq | 2,988,102 | 232,010,362 | 2.56% |
| 2026-03-04 | 76.00 | 77.01 | 75.10 | 75.75 | 75.75 | qfq | 2,635,320 | 199,950,428 | -1.06% |
| 2026-03-03 | 79.87 | 80.73 | 75.52 | 76.56 | 76.56 | qfq | 4,810,640 | 371,272,672 | -4.37% |
| 2026-03-02 | 80.12 | 83.48 | 80.01 | 80.06 | 80.06 | qfq | 3,314,510 | 268,412,794 | -2.51% |
| 2026-02-27 | 83.50 | 83.67 | 81.90 | 82.12 | 82.12 | qfq | 1,736,243 | 143,279,289 | -1.65% |
| 2026-02-26 | 85.99 | 86.33 | 82.88 | 83.50 | 83.50 | qfq | 2,762,929 | 231,535,231 | -2.96% |
| 2026-02-25 | 85.16 | 87.23 | 83.72 | 86.05 | 86.05 | qfq | 3,106,595 | 264,977,396 | 0.46% |
| 2026-02-24 | 94.76 | 94.94 | 84.52 | 85.66 | 85.66 | qfq | 5,410,175 | 471,969,335 | -9.28% |
| 2026-02-13 | 96.07 | 97.77 | 94.19 | 94.42 | 94.42 | qfq | 2,645,529 | 252,559,545 | -1.94% |
| 2026-02-12 | 97.25 | 98.42 | 95.91 | 96.29 | 96.29 | qfq | 1,268,734 | 122,766,051 | -0.53% |
| 2026-02-11 | 97.87 | 97.87 | 95.02 | 96.80 | 96.80 | qfq | 2,234,070 | 215,264,732 | 0.89% |
| 2026-02-10 | 92.82 | 97.99 | 92.03 | 95.95 | 95.95 | qfq | 3,782,847 | 362,525,425 | 3.37% |
| 2026-02-09 | 91.20 | 94.58 | 91.20 | 92.82 | 92.82 | qfq | 2,046,462 | 190,436,283 | 1.52% |
| 2026-02-06 | 90.75 | 93.33 | 88.80 | 91.43 | 91.43 | qfq | 3,316,604 | 304,166,308 | 1.03% |
| 2026-02-05 | 90.30 | 91.80 | 88.60 | 90.50 | 90.50 | qfq | 2,211,613 | 199,552,614 | 0.22% |
| 2026-02-04 | 87.01 | 90.94 | 86.17 | 90.30 | 90.30 | qfq | 3,153,626 | 280,196,551 | 4.19% |
| 2026-02-03 | 87.17 | 87.88 | 84.61 | 86.67 | 86.67 | qfq | 2,393,368 | 205,538,137 | 0.20% |
| 2026-02-02 | 87.16 | 88.77 | 85.51 | 86.50 | 86.50 | qfq | 3,637,645 | 317,135,920 | -1.84% |
| 2026-01-30 | 86.73 | 91.83 | 86.73 | 88.12 | 88.12 | qfq | 4,715,701 | 421,450,160 | 1.76% |
| 2026-01-29 | 87.65 | 87.92 | 85.58 | 86.60 | 86.60 | qfq | 2,928,954 | 254,278,710 | -0.86% |
| 2026-01-28 | 87.65 | 88.17 | 85.90 | 87.35 | 87.35 | qfq | 2,273,269 | 197,587,320 | 0.06% |
| 2026-01-27 | 86.37 | 88.40 | 84.59 | 87.30 | 87.30 | qfq | 2,789,813 | 240,874,672 | 1.08% |
| 2026-01-26 | 87.69 | 88.48 | 85.18 | 86.37 | 86.37 | qfq | 3,092,857 | 267,309,646 | -1.63% |
| 2026-01-23 | 85.88 | 87.99 | 84.80 | 87.80 | 87.80 | qfq | 2,996,774 | 260,442,068 | 2.69% |
| 2026-01-22 | 87.88 | 88.88 | 84.98 | 85.50 | 85.50 | qfq | 3,075,055 | 265,230,540 | -2.71% |
| 2026-01-21 | 88.40 | 89.39 | 87.05 | 87.88 | 87.88 | qfq | 3,518,123 | 309,186,345 | -1.38% |
| 2026-01-20 | 91.15 | 91.98 | 88.05 | 89.11 | 89.11 | qfq | 3,565,834 | 318,837,987 | -2.44% |
| 2026-01-19 | 94.22 | 94.22 | 90.90 | 91.34 | 91.34 | qfq | 2,831,787 | 259,443,915 | -2.92% |
| 2026-01-16 | 93.99 | 95.80 | 92.01 | 94.09 | 94.09 | qfq | 3,081,263 | 287,641,694 | 1.17% |
| 2026-01-15 | 93.01 | 95.89 | 92.34 | 93.00 | 93.00 | qfq | 2,876,526 | 268,722,850 | -1.08% |
| 2026-01-14 | 93.53 | 97.76 | 92.50 | 94.02 | 94.02 | qfq | 4,831,652 | 459,360,174 | 1.10% |
| 2026-01-13 | 95.90 | 97.25 | 92.50 | 93.00 | 93.00 | qfq | 5,822,492 | 552,520,053 | -2.49% |
| 2026-01-12 | 98.92 | 100.46 | 93.80 | 95.37 | 95.37 | qfq | 4,329,131 | 412,327,180 | -3.47% |
| 2026-01-09 | 98.00 | 100.37 | 95.71 | 98.80 | 98.80 | qfq | 4,154,675 | 405,575,104 | 1.59% |
| 2026-01-08 | 100.66 | 100.66 | 95.83 | 97.25 | 97.25 | qfq | 3,508,935 | 341,031,079 | -2.65% |
| 2026-01-07 | 92.87 | 99.98 | 92.87 | 99.90 | 99.90 | qfq | 4,747,548 | 464,392,788 | 6.98% |
| 2026-01-06 | 97.80 | 97.80 | 92.62 | 93.38 | 93.38 | qfq | 4,197,752 | 393,549,004 | -3.72% |
| 2026-01-05 | 99.30 | 99.80 | 88.86 | 96.99 | 96.99 | qfq | 5,508,163 | 522,274,867 | 4.63% |
| 2025-12-31 | 92.24 | 93.99 | 90.03 | 92.70 | 92.70 | qfq | 2,250,150 | 208,222,966 | 0.49% |
| 2025-12-30 | 97.64 | 97.64 | 90.90 | 92.25 | 92.25 | qfq | 4,133,125 | 383,077,481 | -4.90% |
| 2025-12-29 | 99.53 | 100.30 | 95.72 | 97.00 | 97.00 | qfq | 2,289,549 | 223,155,248 | -2.54% |
| 2025-12-26 | 99.44 | 101.77 | 98.95 | 99.53 | 99.53 | qfq | 1,530,228 | 153,623,245 | -0.14% |
| 2025-12-25 | 101.24 | 103.40 | 99.44 | 99.67 | 99.67 | qfq | 2,122,285 | 213,256,795 | -1.14% |
| 2025-12-24 | 101.87 | 102.20 | 99.85 | 100.82 | 100.82 | qfq | 1,240,791 | 125,100,224 | -0.04% |
| 2025-12-23 | 101.24 | 103.09 | 100.35 | 100.86 | 100.86 | qfq | 1,279,137 | 129,961,766 | -0.52% |
| 2025-12-22 | 100.58 | 103.20 | 100.48 | 101.39 | 101.39 | qfq | 1,349,559 | 137,048,242 | 0.06% |
| 2025-12-19 | 97.80 | 103.45 | 97.80 | 101.33 | 101.33 | qfq | 1,932,907 | 196,297,166 | 3.61% |
| 2025-12-18 | 99.11 | 99.99 | 97.50 | 97.80 | 97.80 | qfq | 1,131,450 | 111,415,440 | -1.40% |
| 2025-12-17 | 97.38 | 99.97 | 95.11 | 99.19 | 99.19 | qfq | 2,242,585 | 219,087,478 | 2.22% |
| 2025-12-16 | 99.77 | 101.51 | 96.80 | 97.04 | 97.04 | qfq | 2,506,982 | 246,775,153 | -2.96% |
| 2025-12-15 | 106.96 | 108.90 | 99.90 | 100.00 | 100.00 | qfq | 4,757,853 | 485,740,860 | -8.60% |
| 2025-12-12 | 107.70 | 109.41 | 101.22 | 109.41 | 109.41 | qfq | 5,615,057 | 590,110,102 | 0.97% |
| 2025-12-11 | 107.25 | 108.88 | 105.20 | 108.36 | 108.36 | qfq | 2,012,868 | 215,414,998 | 1.24% |
| 2025-12-10 | 108.62 | 109.66 | 106.02 | 107.03 | 107.03 | qfq | 1,330,534 | 142,793,453 | -0.79% |
| 2025-12-09 | 108.66 | 110.36 | 107.54 | 107.88 | 107.88 | qfq | 1,306,788 | 142,169,757 | -0.79% |
| 2025-12-08 | 110.10 | 113.00 | 108.30 | 108.74 | 108.74 | qfq | 1,690,348 | 186,700,727 | -1.45% |
| 2025-12-05 | 112.43 | 112.43 | 107.55 | 110.34 | 110.34 | qfq | 1,404,945 | 153,343,577 | -0.88% |
| 2025-12-04 | 107.94 | 113.62 | 107.89 | 111.32 | 111.32 | qfq | 2,296,184 | 256,525,092 | 3.73% |
| 2025-12-03 | 106.20 | 109.47 | 106.20 | 107.32 | 107.32 | qfq | 1,492,244 | 160,847,759 | 0.34% |
| 2025-12-02 | 109.14 | 109.14 | 106.16 | 106.96 | 106.96 | qfq | 1,198,828 | 128,894,908 | -1.70% |
| 2025-12-01 | 109.62 | 110.99 | 106.01 | 108.81 | 108.81 | qfq | 1,976,986 | 213,535,259 | -1.08% |
| 2025-11-28 | 109.86 | 111.00 | 108.11 | 110.00 | 110.00 | qfq | 1,480,944 | 162,156,959 | -0.09% |
| 2025-11-27 | 109.00 | 111.20 | 108.51 | 110.10 | 110.10 | qfq | 1,886,587 | 206,923,284 | -0.57% |
| 2025-11-26 | 108.70 | 113.66 | 108.44 | 110.73 | 110.73 | qfq | 2,656,849 | 295,894,827 | 2.88% |
| 2025-11-25 | 105.52 | 111.29 | 104.99 | 107.63 | 107.63 | qfq | 2,797,511 | 305,948,753 | 2.02% |
| 2025-11-24 | 102.49 | 106.88 | 101.08 | 105.50 | 105.50 | qfq | 2,746,345 | 287,420,206 | 4.23% |
| 2025-11-21 | 103.99 | 105.06 | 99.60 | 101.22 | 101.22 | qfq | 2,052,890 | 209,581,897 | -1.54% |
| 2025-11-20 | 101.10 | 103.49 | 100.22 | 102.80 | 102.80 | qfq | 1,591,134 | 162,290,388 | 2.11% |
| 2025-11-19 | 101.79 | 103.00 | 100.42 | 100.68 | 100.68 | qfq | 1,521,146 | 154,179,579 | -1.16% |
| 2025-11-18 | 100.35 | 105.00 | 100.01 | 101.86 | 101.86 | qfq | 2,653,958 | 272,775,661 | 0.95% |
| 2025-11-17 | 105.49 | 105.49 | 100.00 | 100.90 | 100.90 | qfq | 3,415,460 | 349,741,959 | -4.72% |
| 2025-11-14 | 105.60 | 107.33 | 103.66 | 105.90 | 105.90 | qfq | 2,735,344 | 289,396,326 | -0.09% |
| 2025-11-13 | 101.00 | 107.00 | 99.20 | 106.00 | 106.00 | qfq | 3,970,394 | 413,368,877 | 4.98% |
| 2025-11-12 | 98.17 | 102.82 | 96.33 | 100.97 | 100.97 | qfq | 4,034,513 | 405,963,617 | 3.89% |
| 2025-11-11 | 98.21 | 98.79 | 96.33 | 97.19 | 97.19 | qfq | 1,999,203 | 194,688,524 | -2.03% |
| 2025-11-10 | 93.58 | 99.50 | 93.58 | 99.20 | 99.20 | qfq | 3,177,906 | 307,279,881 | 4.45% |
| 2025-11-07 | 100.00 | 100.00 | 93.38 | 94.97 | 94.97 | qfq | 4,042,074 | 386,905,101 | -4.35% |
| 2025-11-06 | 102.51 | 102.51 | 97.76 | 99.29 | 99.29 | qfq | 3,609,002 | 357,560,252 | -2.37% |
| 2025-11-05 | 103.16 | 107.17 | 100.00 | 101.70 | 101.70 | qfq | 3,020,464 | 310,203,744 | -1.91% |
| 2025-11-04 | 105.47 | 107.50 | 102.63 | 103.68 | 103.68 | qfq | 4,438,097 | 461,354,543 | -2.19% |
| 2025-11-03 | 105.71 | 109.24 | 103.00 | 106.00 | 106.00 | qfq | 6,245,218 | 663,310,785 | 2.04% |
| 2025-10-31 | 89.90 | 105.48 | 89.90 | 103.88 | 103.88 | qfq | 9,330,168 | 924,367,070 | 16.14% |
| 2025-10-30 | 88.17 | 91.74 | 87.10 | 89.44 | 89.44 | qfq | 6,152,488 | 553,747,850 | 2.80% |
| 2025-10-29 | 102.56 | 102.56 | 84.91 | 87.00 | 87.00 | qfq | 10,793,551 | 972,237,802 | -12.97% |
| 2025-10-28 | 100.99 | 104.80 | 99.57 | 99.97 | 99.97 | qfq | 2,031,393 | 205,965,695 | -2.00% |
| 2025-10-27 | 103.50 | 104.80 | 102.01 | 102.01 | 102.01 | qfq | 2,000,738 | 206,713,354 | 0.21% |
| 2025-10-24 | 100.25 | 102.28 | 99.10 | 101.80 | 101.80 | qfq | 1,817,505 | 182,925,803 | 1.54% |
| 2025-10-23 | 104.13 | 104.13 | 98.64 | 100.26 | 100.26 | qfq | 2,339,077 | 235,588,343 | -3.41% |
| 2025-10-22 | 106.66 | 109.90 | 103.01 | 103.80 | 103.80 | qfq | 2,911,200 | 311,543,226 | -1.31% |
| 2025-10-21 | 102.95 | 106.23 | 100.72 | 105.18 | 105.18 | qfq | 2,797,028 | 291,652,771 | 2.17% |
| 2025-10-20 | 103.84 | 105.40 | 99.50 | 102.95 | 102.95 | qfq | 2,402,888 | 247,239,490 | 1.44% |
| 2025-10-17 | 104.44 | 104.85 | 100.00 | 101.49 | 101.49 | qfq | 2,786,204 | 284,050,762 | -1.18% |
| 2025-10-16 | 95.08 | 103.25 | 95.08 | 102.70 | 102.70 | qfq | 3,723,231 | 377,178,781 | 5.96% |
| 2025-10-15 | 94.00 | 97.20 | 91.11 | 96.92 | 96.92 | qfq | 3,147,571 | 299,579,640 | 3.55% |
| 2025-10-14 | 102.50 | 102.78 | 93.01 | 93.60 | 93.60 | qfq | 5,606,098 | 539,746,400 | -7.60% |
| 2025-10-13 | 102.00 | 105.56 | 98.55 | 101.30 | 101.30 | qfq | 3,914,292 | 395,992,916 | -3.52% |
| 2025-10-10 | 106.89 | 108.99 | 103.89 | 105.00 | 105.00 | qfq | 2,778,268 | 293,976,454 | -1.51% |
| 2025-10-09 | 114.28 | 115.55 | 106.38 | 106.61 | 106.61 | qfq | 4,108,685 | 446,455,059 | -5.66% |
| 2025-09-30 | 107.55 | 114.65 | 107.50 | 113.01 | 113.01 | qfq | 3,356,035 | 373,344,619 | 4.43% |
| 2025-09-29 | 106.35 | 109.45 | 104.05 | 108.22 | 108.22 | qfq | 2,525,383 | 270,010,870 | 1.62% |
| 2025-09-26 | 109.78 | 109.78 | 104.88 | 106.50 | 106.50 | qfq | 3,526,186 | 374,833,377 | -3.72% |
| 2025-09-25 | 109.55 | 113.00 | 107.88 | 110.62 | 110.62 | qfq | 3,671,521 | 409,928,107 | 2.10% |
| 2025-09-24 | 104.42 | 110.76 | 104.42 | 108.35 | 108.35 | qfq | 4,766,959 | 514,477,087 | 3.10% |
| 2025-09-23 | 107.00 | 108.98 | 102.62 | 105.09 | 105.09 | qfq | 3,070,886 | 321,228,072 | -2.22% |
| 2025-09-22 | 106.00 | 108.38 | 105.66 | 107.48 | 107.48 | qfq | 2,603,337 | 278,556,756 | 1.88% |
| 2025-09-19 | 107.55 | 111.00 | 105.11 | 105.50 | 105.50 | qfq | 3,512,079 | 375,970,004 | -2.40% |
| 2025-09-18 | 105.06 | 112.30 | 105.06 | 108.09 | 108.09 | qfq | 5,204,566 | 566,784,762 | 2.83% |
| 2025-09-17 | 104.94 | 110.80 | 104.21 | 105.12 | 105.12 | qfq | 5,404,964 | 576,014,613 | 1.01% |
| 2025-09-16 | 109.80 | 110.90 | 103.00 | 104.07 | 104.07 | qfq | 5,226,422 | 550,021,948 | -5.37% |
| 2025-09-15 | 113.00 | 114.97 | 109.60 | 109.98 | 109.98 | qfq | 3,121,074 | 349,534,638 | -2.24% |
| 2025-09-12 | 113.45 | 115.35 | 111.90 | 112.50 | 112.50 | qfq | 2,955,460 | 335,612,489 | -0.44% |
| 2025-09-11 | 107.16 | 115.23 | 102.56 | 113.00 | 113.00 | qfq | 6,638,332 | 724,247,593 | -1.24% |
| 2025-09-10 | 115.04 | 118.35 | 113.90 | 114.42 | 114.42 | qfq | 3,163,082 | 365,897,144 | -1.66% |
| 2025-09-09 | 117.79 | 120.00 | 113.88 | 116.35 | 116.35 | qfq | 4,744,885 | 554,608,063 | -1.26% |
| 2025-09-08 | 118.60 | 119.89 | 113.16 | 117.84 | 117.84 | qfq | 8,472,218 | 987,175,486 | -2.48% |
| 2025-09-05 | 103.36 | 122.00 | 102.98 | 120.84 | 120.84 | qfq | 9,665,401 | 1,095,413,086 | 16.42% |
| 2025-09-04 | 108.65 | 110.95 | 102.04 | 103.80 | 103.80 | qfq | 4,923,755 | 522,410,997 | -2.94% |
| 2025-09-03 | 106.99 | 110.39 | 106.00 | 106.94 | 106.94 | qfq | 4,294,301 | 463,081,026 | -0.24% |
| 2025-09-02 | 106.72 | 110.70 | 105.00 | 107.20 | 107.20 | qfq | 5,665,481 | 612,491,233 | 0.94% |
| 2025-09-01 | 104.53 | 108.12 | 103.61 | 106.20 | 106.20 | qfq | 5,406,098 | 572,249,257 | 4.11% |
| 2025-08-29 | 101.21 | 104.60 | 100.00 | 102.01 | 102.01 | qfq | 4,695,263 | 480,682,413 | 0.80% |
| 2025-08-28 | 102.11 | 103.33 | 96.77 | 101.20 | 101.20 | qfq | 6,377,225 | 636,886,267 | -1.27% |
| 2025-08-27 | 108.16 | 109.65 | 102.50 | 102.50 | 102.50 | qfq | 5,487,840 | 580,690,433 | -5.53% |
| 2025-08-26 | 111.90 | 116.53 | 108.31 | 108.50 | 108.50 | qfq | 4,270,756 | 478,266,773 | -2.44% |
| 2025-08-25 | 106.10 | 113.29 | 106.01 | 111.21 | 111.21 | qfq | 5,809,393 | 643,072,727 | 1.93% |
| 2025-08-22 | 108.08 | 109.38 | 105.60 | 109.10 | 109.10 | qfq | 4,406,536 | 475,092,903 | 1.03% |
| 2025-08-21 | 105.88 | 109.28 | 105.62 | 107.99 | 107.99 | qfq | 3,781,062 | 406,326,205 | 1.97% |
| 2025-08-20 | 104.04 | 107.00 | 103.49 | 105.90 | 105.90 | qfq | 3,846,908 | 404,108,856 | 0.93% |
| 2025-08-19 | 110.72 | 113.00 | 104.50 | 104.92 | 104.92 | qfq | 6,136,796 | 661,091,756 | -5.48% |
| 2025-08-18 | 112.84 | 114.00 | 109.59 | 111.00 | 111.00 | qfq | 3,700,404 | 410,922,304 | -1.93% |
| 2025-08-15 | 112.57 | 114.28 | 109.51 | 113.18 | 113.18 | qfq | 3,437,530 | 385,515,551 | 0.63% |
| 2025-08-14 | 112.54 | 115.34 | 112.00 | 112.47 | 112.47 | qfq | 3,402,335 | 386,380,629 | -0.04% |
| 2025-08-13 | 108.79 | 114.44 | 107.50 | 112.51 | 112.51 | qfq | 4,556,522 | 509,736,015 | 3.42% |
| 2025-08-12 | 109.02 | 110.36 | 105.00 | 108.79 | 108.79 | qfq | 5,290,043 | 566,286,926 | -0.71% |
| 2025-08-11 | 106.17 | 110.82 | 105.69 | 109.57 | 109.57 | qfq | 3,790,599 | 412,094,619 | 3.17% |
| 2025-08-08 | 109.63 | 111.00 | 105.50 | 106.20 | 106.20 | qfq | 4,834,664 | 517,467,336 | -3.24% |
| 2025-08-07 | 111.61 | 114.33 | 109.49 | 109.76 | 109.76 | qfq | 3,230,343 | 360,751,437 | -1.79% |
| 2025-08-06 | 111.24 | 114.45 | 110.10 | 111.76 | 111.76 | qfq | 3,766,018 | 421,147,081 | -0.79% |
| 2025-08-05 | 109.62 | 114.95 | 109.50 | 112.65 | 112.65 | qfq | 4,943,516 | 559,950,972 | 2.85% |
| 2025-08-04 | 113.20 | 114.56 | 107.77 | 109.53 | 109.53 | qfq | 6,668,257 | 730,170,342 | -3.67% |
| 2025-08-01 | 111.70 | 116.88 | 111.00 | 113.70 | 113.70 | qfq | 5,067,491 | 580,149,329 | 1.67% |
| 2025-07-31 | 115.30 | 115.58 | 111.01 | 111.83 | 111.83 | qfq | 6,588,326 | 745,543,958 | -3.57% |
| 2025-07-30 | 116.50 | 119.55 | 114.77 | 115.97 | 115.97 | qfq | 4,548,197 | 532,925,015 | -0.80% |
| 2025-07-29 | 121.67 | 122.20 | 116.24 | 116.90 | 116.90 | qfq | 6,045,268 | 717,682,594 | -3.47% |
| 2025-07-28 | 117.05 | 122.93 | 116.76 | 121.10 | 121.10 | qfq | 4,052,366 | 487,188,104 | 3.97% |
| 2025-07-25 | 122.44 | 122.50 | 115.99 | 116.48 | 116.48 | qfq | 6,095,612 | 720,936,787 | -5.15% |
| 2025-07-24 | 126.90 | 129.50 | 122.18 | 122.80 | 122.80 | qfq | 3,569,374 | 443,969,375 | -3.69% |
| 2025-07-23 | 128.64 | 132.49 | 126.90 | 127.51 | 127.51 | qfq | 2,420,695 | 312,609,935 | -1.20% |
| 2025-07-22 | 127.50 | 133.59 | 125.36 | 129.06 | 129.06 | qfq | 2,656,694 | 345,689,381 | 1.22% |
| 2025-07-21 | 132.50 | 132.50 | 125.39 | 127.50 | 127.50 | qfq | 2,904,445 | 371,642,962 | -4.48% |
| 2025-07-18 | 133.00 | 134.17 | 129.00 | 133.48 | 133.48 | qfq | 2,003,337 | 263,275,776 | 0.35% |
| 2025-07-17 | 127.80 | 133.94 | 126.85 | 133.01 | 133.01 | qfq | 2,782,630 | 366,215,735 | 4.73% |
| 2025-07-16 | 130.00 | 130.30 | 125.70 | 127.00 | 127.00 | qfq | 1,992,700 | 254,376,024 | -2.08% |
| 2025-07-15 | 125.28 | 129.97 | 121.99 | 129.70 | 129.70 | qfq | 3,699,534 | 463,749,111 | 2.93% |
| 2025-07-14 | 119.20 | 127.50 | 116.88 | 126.01 | 126.01 | qfq | 3,668,250 | 448,742,918 | 4.88% |
| 2025-07-11 | 115.40 | 120.55 | 114.20 | 120.15 | 120.15 | qfq | 2,664,163 | 314,284,883 | 3.58% |
| 2025-07-10 | 118.00 | 121.00 | 116.00 | 116.00 | 116.00 | qfq | 2,891,261 | 342,311,108 | 0.58% |
| 2025-07-09 | 111.00 | 115.84 | 109.00 | 115.33 | 115.33 | qfq | 3,343,994 | 379,284,452 | 2.42% |
| 2025-07-08 | 114.58 | 117.98 | 112.20 | 112.60 | 112.60 | qfq | 3,495,543 | 399,021,139 | -2.26% |
| 2025-07-07 | 120.00 | 126.88 | 114.00 | 115.20 | 115.20 | qfq | 4,361,592 | 522,841,190 | -0.37% |
| 2025-07-04 | 116.00 | 120.82 | 115.00 | 115.63 | 115.63 | qfq | 2,269,120 | 264,928,985 | -0.36% |
| 2025-07-03 | 110.00 | 116.99 | 110.00 | 116.05 | 116.05 | qfq | 3,594,857 | 412,878,877 | 3.95% |
| 2025-07-02 | 116.60 | 118.99 | 110.66 | 111.64 | 111.64 | qfq | 3,069,359 | 349,157,931 | -3.55% |
| 2025-07-01 | 108.00 | 116.28 | 107.02 | 115.75 | 115.75 | qfq | 5,257,569 | 591,580,813 | 7.66% |
| 2025-06-30 | 108.25 | 109.57 | 102.47 | 107.51 | 107.51 | qfq | 5,323,414 | 561,802,030 | -0.36% |
| 2025-06-27 | 113.43 | 115.25 | 107.84 | 107.90 | 107.90 | qfq | 5,567,096 | 615,448,414 | -5.10% |
| 2025-06-26 | 113.09 | 114.30 | 109.56 | 113.70 | 113.70 | qfq | 3,358,887 | 377,329,265 | -0.85% |
| 2025-06-25 | 114.55 | 117.55 | 112.55 | 114.67 | 114.67 | qfq | 2,028,380 | 232,024,302 | 0.29% |
| 2025-06-24 | 113.98 | 116.15 | 113.54 | 114.34 | 114.34 | qfq | 2,641,794 | 303,524,224 | 0.60% |
| 2025-06-23 | 112.80 | 114.48 | 110.50 | 113.66 | 113.66 | qfq | 3,420,458 | 385,685,248 | 1.20% |
| 2025-06-20 | 114.77 | 114.77 | 111.30 | 112.31 | 112.31 | qfq | 3,008,215 | 338,370,638 | -0.91% |
| 2025-06-19 | 115.53 | 118.40 | 113.00 | 113.34 | 113.34 | qfq | 2,752,548 | 316,566,441 | -1.37% |
| 2025-06-18 | 115.00 | 117.48 | 113.91 | 114.92 | 114.92 | qfq | 2,629,906 | 302,521,694 | 0.15% |
| 2025-06-17 | 123.15 | 125.99 | 114.00 | 114.75 | 114.75 | qfq | 6,744,904 | 802,815,873 | -6.78% |
| 2025-06-16 | 119.54 | 123.30 | 117.41 | 123.10 | 123.10 | qfq | 5,184,137 | 626,044,481 | 5.03% |
| 2025-06-13 | 119.22 | 121.90 | 116.32 | 117.20 | 117.20 | qfq | 5,554,543 | 657,024,224 | -3.52% |
| 2025-06-12 | 118.16 | 122.00 | 116.88 | 121.48 | 121.48 | qfq | 4,471,810 | 537,866,230 | 3.60% |
| 2025-06-11 | 120.05 | 121.75 | 115.91 | 117.26 | 117.26 | qfq | 4,013,272 | 473,744,073 | -1.35% |
| 2025-06-10 | 118.68 | 120.94 | 115.32 | 118.86 | 118.86 | qfq | 3,007,785 | 354,958,129 | 0.24% |
| 2025-06-09 | 114.91 | 123.37 | 112.86 | 118.58 | 118.58 | qfq | 4,950,768 | 590,911,040 | 3.18% |
| 2025-06-06 | 116.29 | 116.50 | 111.50 | 114.92 | 114.92 | qfq | 3,087,692 | 350,815,111 | 0.33% |
| 2025-06-05 | 116.00 | 116.66 | 113.39 | 114.54 | 114.54 | qfq | 2,780,959 | 318,201,428 | -1.16% |
| 2025-06-04 | 115.00 | 120.80 | 114.03 | 115.89 | 115.89 | qfq | 5,159,972 | 607,464,898 | 0.56% |
| 2025-06-03 | 109.15 | 118.27 | 109.00 | 115.25 | 115.25 | qfq | 5,443,171 | 620,008,865 | 5.97% |
| 2025-05-30 | 107.99 | 113.45 | 107.77 | 108.76 | 108.76 | qfq | 6,004,985 | 663,695,749 | 1.30% |
| 2025-05-29 | 98.07 | 107.90 | 98.07 | 107.36 | 107.36 | qfq | 4,841,817 | 509,310,003 | 7.95% |
| 2025-05-28 | 96.47 | 100.50 | 96.47 | 99.45 | 99.45 | qfq | 2,789,206 | 276,519,241 | 2.10% |
| 2025-05-27 | 94.66 | 97.65 | 93.30 | 97.40 | 97.40 | qfq | 3,724,099 | 358,150,059 | 3.93% |
| 2025-05-26 | 97.50 | 101.00 | 92.80 | 93.72 | 93.72 | qfq | 4,365,677 | 420,531,517 | -2.50% |
| 2025-05-23 | 99.37 | 102.00 | 96.02 | 96.12 | 96.12 | qfq | 4,184,497 | 410,576,055 | -2.91% |
| 2025-05-22 | 96.74 | 100.50 | 93.74 | 99.00 | 99.00 | qfq | 3,804,606 | 373,565,964 | 1.89% |
| 2025-05-21 | 94.49 | 98.80 | 94.00 | 97.16 | 97.16 | qfq | 3,930,874 | 380,782,076 | 2.27% |
| 2025-05-20 | 95.20 | 99.31 | 92.98 | 95.00 | 95.00 | qfq | 8,324,407 | 800,488,139 | 3.88% |
| 2025-05-19 | 92.98 | 93.33 | 89.35 | 91.45 | 91.45 | qfq | 2,586,111 | 235,312,485 | -0.97% |
| 2025-05-16 | 92.19 | 94.60 | 90.80 | 92.35 | 92.35 | qfq | 2,448,181 | 227,407,259 | 0.20% |
| 2025-05-15 | 91.01 | 92.48 | 90.10 | 92.17 | 92.17 | qfq | 1,809,988 | 165,289,815 | 1.09% |
| 2025-05-14 | 92.79 | 94.85 | 90.80 | 91.18 | 91.18 | qfq | 2,860,608 | 263,913,186 | -2.17% |
| 2025-05-13 | 95.05 | 97.78 | 92.50 | 93.20 | 93.20 | qfq | 4,637,640 | 440,593,042 | 1.60% |
| 2025-05-12 | 97.00 | 97.29 | 91.20 | 91.73 | 91.73 | qfq | 5,652,818 | 526,179,647 | -7.80% |
| 2025-05-09 | 95.50 | 100.26 | 95.50 | 99.49 | 99.49 | qfq | 3,303,549 | 327,239,771 | 4.18% |
| 2025-05-08 | 97.80 | 98.50 | 95.41 | 95.50 | 95.50 | qfq | 3,077,843 | 296,647,606 | -1.34% |
| 2025-05-07 | 102.00 | 103.81 | 96.68 | 96.80 | 96.80 | qfq | 4,453,260 | 438,597,552 | -4.72% |
| 2025-05-06 | 110.50 | 110.93 | 101.06 | 101.60 | 101.60 | qfq | 3,841,399 | 399,208,644 | -6.02% |
| 2025-04-30 | 103.06 | 108.75 | 102.05 | 108.11 | 108.11 | qfq | 3,652,712 | 389,479,587 | 4.87% |
| 2025-04-29 | 100.15 | 103.50 | 100.15 | 103.09 | 103.09 | qfq | 2,357,049 | 240,877,011 | 1.86% |
| 2025-04-28 | 99.78 | 101.57 | 95.20 | 101.21 | 101.21 | qfq | 3,171,950 | 314,364,991 | 0.43% |
| 2025-04-25 | 101.75 | 104.01 | 98.18 | 100.78 | 100.78 | qfq | 3,799,220 | 382,818,591 | -1.94% |
| 2025-04-24 | 98.74 | 105.00 | 97.99 | 102.77 | 102.77 | qfq | 5,051,533 | 518,140,281 | 5.02% |
| 2025-04-23 | 108.14 | 109.14 | 96.97 | 97.86 | 97.86 | qfq | 6,452,125 | 655,237,223 | -9.05% |
| 2025-04-22 | 105.46 | 108.73 | 104.50 | 107.60 | 107.60 | qfq | 3,949,881 | 421,311,256 | 1.99% |
| 2025-04-21 | 98.50 | 105.66 | 98.50 | 105.50 | 105.50 | qfq | 3,311,302 | 341,644,822 | 5.50% |
| 2025-04-18 | 100.79 | 101.78 | 98.66 | 100.00 | 100.00 | qfq | 1,579,210 | 157,550,789 | -1.08% |
| 2025-04-17 | 101.85 | 102.98 | 100.03 | 101.09 | 101.09 | qfq | 1,746,288 | 176,610,671 | -0.70% |
| 2025-04-16 | 99.09 | 103.76 | 98.20 | 101.80 | 101.80 | qfq | 3,263,695 | 331,320,489 | 1.78% |
| 2025-04-15 | 106.00 | 107.77 | 98.41 | 100.02 | 100.02 | qfq | 5,136,773 | 517,876,074 | -5.44% |
| 2025-04-14 | 106.57 | 108.66 | 105.01 | 105.77 | 105.77 | qfq | 2,136,886 | 227,684,029 | 0.09% |
| 2025-04-11 | 103.60 | 106.70 | 101.05 | 105.67 | 105.67 | qfq | 3,445,630 | 360,132,450 | 1.77% |
| 2025-04-10 | 98.89 | 106.00 | 97.02 | 103.83 | 103.83 | qfq | 4,802,423 | 496,197,601 | 8.85% |
| 2025-04-09 | 95.20 | 97.79 | 90.54 | 95.39 | 95.39 | qfq | 4,939,837 | 466,818,373 | -1.66% |
| 2025-04-08 | 99.02 | 102.27 | 95.67 | 97.00 | 97.00 | qfq | 6,371,461 | 626,997,977 | -1.03% |
| 2025-04-07 | 100.00 | 108.76 | 95.00 | 98.01 | 98.01 | qfq | 8,083,194 | 814,634,760 | -10.08% |
| 2025-04-03 | 107.43 | 109.89 | 106.00 | 109.00 | 109.00 | qfq | 3,817,684 | 410,934,316 | 0.55% |
| 2025-04-02 | 105.60 | 109.89 | 105.12 | 108.40 | 108.40 | qfq | 2,886,260 | 312,920,601 | 1.59% |
| 2025-04-01 | 99.74 | 107.50 | 97.71 | 106.70 | 106.70 | qfq | 5,394,746 | 563,364,967 | 6.98% |
| 2025-03-31 | 98.00 | 100.00 | 96.40 | 99.74 | 99.74 | qfq | 3,232,297 | 319,416,058 | 1.60% |
| 2025-03-28 | 96.80 | 99.68 | 95.77 | 98.17 | 98.17 | qfq | 4,082,419 | 401,993,956 | 1.98% |
| 2025-03-27 | 89.27 | 96.99 | 88.24 | 96.26 | 96.26 | qfq | 4,941,844 | 467,218,085 | 7.91% |
| 2025-03-26 | 86.85 | 89.90 | 86.73 | 89.20 | 89.20 | qfq | 2,434,182 | 215,950,166 | 2.91% |
| 2025-03-25 | 88.70 | 88.88 | 86.03 | 86.68 | 86.68 | qfq | 2,666,503 | 232,902,609 | -1.50% |
| 2025-03-24 | 92.28 | 93.50 | 87.00 | 88.00 | 88.00 | qfq | 4,191,946 | 375,257,104 | -4.88% |
| 2025-03-21 | 93.16 | 94.75 | 91.22 | 92.51 | 92.51 | qfq | 2,031,566 | 188,278,796 | -0.69% |
| 2025-03-20 | 93.95 | 95.22 | 92.13 | 93.15 | 93.15 | qfq | 1,527,198 | 142,633,881 | -1.58% |
| 2025-03-19 | 94.39 | 95.95 | 93.12 | 94.65 | 94.65 | qfq | 1,751,633 | 165,504,047 | -0.19% |
| 2025-03-18 | 92.37 | 96.18 | 91.99 | 94.83 | 94.83 | qfq | 2,788,780 | 265,354,062 | 2.67% |
| 2025-03-17 | 91.56 | 93.49 | 90.50 | 92.36 | 92.36 | qfq | 1,811,079 | 167,157,353 | 1.38% |
| 2025-03-14 | 90.34 | 92.34 | 89.89 | 91.10 | 91.10 | qfq | 2,396,346 | 217,696,829 | 0.84% |
| 2025-03-13 | 89.70 | 91.23 | 88.52 | 90.34 | 90.34 | qfq | 2,582,583 | 232,400,110 | 2.07% |
| 2025-03-12 | 91.50 | 94.19 | 88.15 | 88.51 | 88.51 | qfq | 3,912,916 | 352,083,526 | -3.06% |
| 2025-03-11 | 92.33 | 94.48 | 89.00 | 91.30 | 91.30 | qfq | 4,553,924 | 416,994,339 | -1.20% |
| 2025-03-10 | 87.00 | 92.85 | 87.00 | 92.41 | 92.41 | qfq | 5,259,938 | 482,595,926 | 6.70% |
| 2025-03-07 | 86.59 | 87.89 | 85.68 | 86.61 | 86.61 | qfq | 1,560,100 | 135,143,148 | -0.22% |
| 2025-03-06 | 85.99 | 88.49 | 84.61 | 86.80 | 86.80 | qfq | 3,467,668 | 300,268,018 | 0.93% |
| 2025-03-05 | 85.66 | 87.16 | 84.14 | 86.00 | 86.00 | qfq | 2,918,816 | 248,466,203 | 0.43% |
| 2025-03-04 | 82.01 | 86.97 | 81.88 | 85.63 | 85.63 | qfq | 3,232,670 | 274,592,486 | 2.55% |
| 2025-03-03 | 82.08 | 86.20 | 80.81 | 83.50 | 83.50 | qfq | 3,557,201 | 299,077,618 | 1.74% |
| 2025-02-28 | 82.75 | 85.49 | 80.65 | 82.07 | 82.07 | qfq | 4,301,309 | 352,738,074 | -1.31% |
| 2025-02-27 | 78.25 | 84.00 | 78.23 | 83.16 | 83.16 | qfq | 4,389,410 | 360,739,627 | 4.87% |
| 2025-02-26 | 75.73 | 79.97 | 74.96 | 79.30 | 79.30 | qfq | 3,836,042 | 301,243,205 | 5.21% |
| 2025-02-25 | 75.63 | 77.37 | 74.15 | 75.37 | 75.37 | qfq | 2,437,218 | 183,794,491 | -1.17% |
| 2025-02-24 | 74.68 | 77.18 | 73.42 | 76.26 | 76.26 | qfq | 3,935,022 | 298,756,907 | 2.64% |
| 2025-02-21 | 70.34 | 74.49 | 69.51 | 74.30 | 74.30 | qfq | 4,039,253 | 293,541,353 | 7.06% |
| 2025-02-20 | 69.66 | 70.85 | 69.18 | 69.40 | 69.40 | qfq | 2,893,866 | 202,664,605 | -0.14% |
| 2025-02-19 | 68.60 | 69.95 | 68.05 | 69.50 | 69.50 | qfq | 3,003,973 | 208,214,573 | 1.46% |
| 2025-02-18 | 67.66 | 69.44 | 67.13 | 68.50 | 68.50 | qfq | 2,783,915 | 191,352,184 | 1.23% |
| 2025-02-17 | 67.97 | 68.40 | 66.51 | 67.67 | 67.67 | qfq | 2,412,218 | 163,007,781 | -0.29% |
| 2025-02-14 | 66.58 | 68.44 | 66.30 | 67.87 | 67.87 | qfq | 2,051,639 | 139,352,997 | 1.74% |
| 2025-02-13 | 65.66 | 67.78 | 65.40 | 66.71 | 66.71 | qfq | 2,061,355 | 137,987,857 | 1.38% |
| 2025-02-12 | 64.61 | 66.00 | 64.54 | 65.80 | 65.80 | qfq | 1,682,211 | 110,264,425 | 1.42% |
| 2025-02-11 | 64.41 | 65.30 | 63.40 | 64.88 | 64.88 | qfq | 1,680,277 | 108,415,562 | 1.06% |
| 2025-02-10 | 65.35 | 66.18 | 64.20 | 64.20 | 64.20 | qfq | 2,370,560 | 154,638,877 | -1.06% |
| 2025-02-07 | 63.26 | 65.79 | 63.05 | 64.89 | 64.89 | qfq | 2,251,407 | 146,357,541 | 2.56% |
| 2025-02-06 | 63.91 | 64.86 | 62.68 | 63.27 | 63.27 | qfq | 1,945,809 | 123,679,766 | -1.17% |
| 2025-02-05 | 66.34 | 66.58 | 63.84 | 64.02 | 64.02 | qfq | 1,824,727 | 118,529,503 | -2.71% |
| 2025-01-27 | 66.36 | 66.90 | 65.40 | 65.80 | 65.80 | qfq | 910,859 | 60,183,832 | -0.41% |
| 2025-01-24 | 64.88 | 66.72 | 64.88 | 66.07 | 66.07 | qfq | 1,493,454 | 98,636,978 | 1.57% |
| 2025-01-23 | 65.39 | 66.30 | 64.80 | 65.05 | 65.05 | qfq | 1,460,549 | 95,871,265 | -0.54% |
| 2025-01-22 | 66.21 | 66.46 | 64.11 | 65.40 | 65.40 | qfq | 1,516,926 | 98,703,022 | -1.06% |
| 2025-01-21 | 65.97 | 66.36 | 64.60 | 66.10 | 66.10 | qfq | 1,328,047 | 87,124,715 | 0.32% |
| 2025-01-20 | 64.47 | 66.55 | 63.79 | 65.89 | 65.89 | qfq | 2,442,056 | 160,982,279 | 2.95% |
| 2025-01-17 | 61.46 | 64.80 | 61.00 | 64.00 | 64.00 | qfq | 2,335,385 | 147,937,997 | 4.22% |
| 2025-01-16 | 63.12 | 63.88 | 61.30 | 61.41 | 61.41 | qfq | 1,866,445 | 116,448,613 | -2.69% |
| 2025-01-15 | 63.70 | 63.80 | 62.80 | 63.11 | 63.11 | qfq | 1,409,235 | 89,078,034 | -0.52% |
| 2025-01-14 | 61.03 | 63.80 | 60.60 | 63.44 | 63.44 | qfq | 1,978,397 | 123,771,311 | 3.83% |
| 2025-01-13 | 59.12 | 61.60 | 58.84 | 61.10 | 61.10 | qfq | 1,927,420 | 116,978,033 | 3.16% |
| 2025-01-10 | 59.44 | 60.59 | 59.08 | 59.23 | 59.23 | qfq | 996,181 | 59,545,915 | -0.27% |
| 2025-01-09 | 59.30 | 60.97 | 58.31 | 59.39 | 59.39 | qfq | 1,473,015 | 88,383,684 | 0.19% |
| 2025-01-08 | 61.98 | 62.41 | 58.00 | 59.28 | 59.28 | qfq | 2,721,347 | 162,078,592 | -4.28% |
| 2025-01-07 | 60.40 | 62.70 | 59.86 | 61.93 | 61.93 | qfq | 2,005,689 | 123,736,204 | 2.13% |
| 2025-01-06 | 61.53 | 62.65 | 60.32 | 60.64 | 60.64 | qfq | 1,305,514 | 80,344,539 | -1.53% |
| 2025-01-03 | 60.97 | 62.65 | 60.92 | 61.58 | 61.58 | qfq | 2,299,552 | 142,678,675 | 0.82% |
| 2025-01-02 | 62.50 | 63.32 | 60.68 | 61.08 | 61.08 | qfq | 2,150,556 | 133,186,478 | -1.97% |
| 2024-12-31 | 63.70 | 64.15 | 61.37 | 62.31 | 62.31 | qfq | 2,532,727 | 158,653,696 | -1.92% |
| 2024-12-30 | 62.50 | 64.60 | 62.50 | 63.53 | 63.53 | qfq | 1,999,763 | 127,378,198 | 1.45% |
| 2024-12-27 | 61.18 | 63.20 | 61.18 | 62.62 | 62.62 | qfq | 1,578,150 | 98,860,456 | 1.49% |
| 2024-12-26 | 61.07 | 62.40 | 60.81 | 61.70 | 61.70 | qfq | 1,619,028 | 99,862,618 | 1.18% |
| 2024-12-25 | 61.80 | 62.99 | 60.00 | 60.98 | 60.98 | qfq | 2,022,456 | 123,887,366 | -1.76% |
| 2024-12-24 | 62.46 | 63.40 | 61.89 | 62.07 | 62.07 | qfq | 1,791,476 | 111,936,056 | 0.10% |
| 2024-12-23 | 62.30 | 62.77 | 61.45 | 62.01 | 62.01 | qfq | 1,429,415 | 88,620,532 | -0.37% |
| 2024-12-20 | 61.98 | 63.44 | 61.60 | 62.24 | 62.24 | qfq | 1,523,594 | 95,100,661 | 0.39% |
| 2024-12-19 | 62.80 | 63.33 | 61.40 | 62.00 | 62.00 | qfq | 3,115,075 | 193,917,427 | -1.59% |
| 2024-12-18 | 64.31 | 64.50 | 62.88 | 63.00 | 63.00 | qfq | 1,765,201 | 112,066,731 | -1.62% |
| 2024-12-17 | 65.36 | 65.36 | 63.81 | 64.04 | 64.04 | qfq | 1,740,688 | 112,216,303 | -0.93% |
| 2024-12-16 | 67.30 | 67.55 | 64.33 | 64.64 | 64.64 | qfq | 3,347,722 | 219,086,744 | -4.36% |
| 2024-12-13 | 66.91 | 68.50 | 66.65 | 67.59 | 67.59 | qfq | 3,195,212 | 216,313,567 | 1.00% |
| 2024-12-12 | 66.80 | 67.88 | 66.29 | 66.92 | 66.92 | qfq | 1,470,960 | 98,981,350 | 0.37% |
| 2024-12-11 | 67.30 | 68.24 | 66.66 | 66.67 | 66.67 | qfq | 1,754,056 | 118,267,645 | -1.62% |
| 2024-12-10 | 69.84 | 70.20 | 67.53 | 67.77 | 67.77 | qfq | 2,985,474 | 206,061,356 | 0.89% |
| 2024-12-09 | 68.51 | 68.90 | 66.80 | 67.17 | 67.17 | qfq | 1,578,004 | 106,733,101 | -1.47% |
| 2024-12-06 | 66.60 | 68.34 | 65.68 | 68.17 | 68.17 | qfq | 2,173,244 | 146,024,708 | 2.40% |
| 2024-12-05 | 66.40 | 66.94 | 65.61 | 66.57 | 66.57 | qfq | 1,412,516 | 93,836,857 | 0.26% |
| 2024-12-04 | 68.80 | 69.13 | 65.83 | 66.40 | 66.40 | qfq | 2,175,926 | 146,156,518 | -3.49% |
| 2024-12-03 | 69.49 | 69.90 | 67.76 | 68.80 | 68.80 | qfq | 1,971,168 | 135,197,048 | -0.69% |
| 2024-12-02 | 69.69 | 70.93 | 69.01 | 69.28 | 69.28 | qfq | 3,088,241 | 216,609,426 | -0.42% |
| 2024-11-29 | 68.80 | 70.37 | 67.82 | 69.57 | 69.57 | qfq | 3,549,077 | 246,765,441 | 1.44% |
| 2024-11-28 | 69.79 | 70.70 | 68.30 | 68.58 | 68.58 | qfq | 2,402,265 | 166,444,815 | -1.62% |
| 2024-11-27 | 67.02 | 69.74 | 66.96 | 69.71 | 69.71 | qfq | 4,439,200 | 305,853,341 | 4.11% |
| 2024-11-26 | 66.61 | 68.98 | 65.99 | 66.96 | 66.96 | qfq | 2,146,698 | 145,384,371 | 1.35% |
| 2024-11-25 | 64.13 | 67.20 | 64.13 | 66.07 | 66.07 | qfq | 2,696,247 | 177,808,039 | 3.17% |
| 2024-11-22 | 68.07 | 68.45 | 64.03 | 64.04 | 64.04 | qfq | 2,329,970 | 153,352,903 | -5.67% |
| 2024-11-21 | 67.00 | 69.99 | 66.60 | 67.89 | 67.89 | qfq | 3,718,420 | 254,586,769 | 1.48% |
| 2024-11-20 | 62.51 | 67.30 | 62.10 | 66.90 | 66.90 | qfq | 4,692,232 | 309,209,169 | 7.04% |
| 2024-11-19 | 62.77 | 64.00 | 61.70 | 62.50 | 62.50 | qfq | 1,942,282 | 121,595,874 | 0.10% |
| 2024-11-18 | 65.19 | 65.30 | 62.03 | 62.44 | 62.44 | qfq | 2,543,261 | 162,133,335 | -4.26% |
| 2024-11-15 | 67.98 | 68.95 | 64.67 | 65.22 | 65.22 | qfq | 2,681,899 | 179,728,015 | -4.07% |
| 2024-11-14 | 68.74 | 69.76 | 67.66 | 67.99 | 67.99 | qfq | 2,657,967 | 182,021,083 | -0.89% |
| 2024-11-13 | 67.92 | 69.50 | 66.18 | 68.60 | 68.60 | qfq | 3,075,900 | 208,561,376 | 0.65% |
| 2024-11-12 | 66.68 | 70.00 | 65.61 | 68.16 | 68.16 | qfq | 5,866,748 | 402,581,103 | 2.71% |
| 2024-11-11 | 64.00 | 67.83 | 63.30 | 66.36 | 66.36 | qfq | 4,010,596 | 264,355,665 | 3.27% |
| 2024-11-08 | 63.00 | 65.77 | 62.70 | 64.26 | 64.26 | qfq | 3,902,036 | 252,349,194 | 2.62% |
| 2024-11-07 | 63.49 | 64.27 | 61.99 | 62.62 | 62.62 | qfq | 3,893,567 | 244,201,555 | -2.00% |
| 2024-11-06 | 66.30 | 66.48 | 63.60 | 63.90 | 63.90 | qfq | 2,904,959 | 188,434,701 | -1.86% |
| 2024-11-05 | 63.98 | 65.30 | 63.05 | 65.11 | 65.11 | qfq | 3,089,285 | 199,983,526 | 1.28% |
| 2024-11-04 | 63.76 | 65.78 | 63.02 | 64.29 | 64.29 | qfq | 1,832,112 | 118,012,538 | 2.14% |
| 2024-11-01 | 62.10 | 64.37 | 61.55 | 62.94 | 62.94 | qfq | 2,616,903 | 165,441,668 | 1.81% |
| 2024-10-31 | 62.86 | 63.32 | 61.80 | 61.82 | 61.82 | qfq | 1,893,669 | 118,208,031 | -1.20% |
| 2024-10-30 | 62.89 | 64.20 | 61.70 | 62.57 | 62.57 | qfq | 1,789,763 | 112,033,516 | -0.70% |
| 2024-10-29 | 66.98 | 66.98 | 62.81 | 63.01 | 63.01 | qfq | 3,168,182 | 203,068,734 | -5.02% |
| 2024-10-28 | 65.58 | 67.00 | 64.50 | 66.34 | 66.34 | qfq | 2,915,277 | 191,917,560 | 1.13% |
| 2024-10-25 | 65.80 | 66.33 | 63.50 | 65.60 | 65.60 | qfq | 2,709,147 | 175,753,081 | 0.38% |
| 2024-10-24 | 66.38 | 67.06 | 65.20 | 65.35 | 65.35 | qfq | 1,876,738 | 123,753,075 | -1.51% |
| 2024-10-23 | 65.66 | 66.93 | 65.20 | 66.35 | 66.35 | qfq | 1,862,636 | 123,183,214 | 0.58% |
| 2024-10-22 | 67.65 | 67.99 | 65.30 | 65.97 | 65.97 | qfq | 3,645,857 | 241,268,481 | -2.50% |
| 2024-10-21 | 69.69 | 70.43 | 67.30 | 67.66 | 67.66 | qfq | 3,030,095 | 207,800,891 | -1.97% |
| 2024-10-18 | 64.66 | 71.38 | 64.20 | 69.02 | 69.02 | qfq | 4,393,128 | 301,288,110 | 6.73% |
| 2024-10-17 | 63.40 | 66.24 | 63.13 | 64.67 | 64.67 | qfq | 2,558,891 | 166,551,852 | 2.55% |
| 2024-10-16 | 64.80 | 64.98 | 62.68 | 63.06 | 63.06 | qfq | 1,770,151 | 112,697,357 | -2.69% |
| 2024-10-15 | 64.20 | 67.12 | 63.20 | 64.80 | 64.80 | qfq | 3,709,102 | 242,940,579 | 0.93% |
| 2024-10-14 | 63.70 | 64.88 | 61.70 | 64.20 | 64.20 | qfq | 3,878,846 | 245,530,438 | 0.28% |
| 2024-10-11 | 67.32 | 67.84 | 63.00 | 64.02 | 64.02 | qfq | 5,130,856 | 330,104,680 | -5.23% |
| 2024-10-10 | 70.80 | 73.50 | 67.50 | 67.55 | 67.55 | qfq | 4,568,658 | 321,205,418 | -2.95% |
| 2024-10-09 | 72.00 | 74.99 | 68.50 | 69.60 | 69.60 | qfq | 6,184,887 | 445,760,259 | -5.96% |
| 2024-10-08 | 78.10 | 79.99 | 71.18 | 74.01 | 74.01 | qfq | 11,057,324 | 832,026,669 | 7.81% |
| 2024-09-30 | 63.00 | 69.30 | 62.00 | 68.65 | 68.65 | qfq | 6,474,572 | 425,841,753 | 15.44% |
| 2024-09-27 | 58.88 | 59.70 | 57.40 | 59.47 | 59.47 | qfq | 1,385,213 | 81,586,629 | 3.62% |
| 2024-09-26 | 54.81 | 57.57 | 54.23 | 57.39 | 57.39 | qfq | 2,567,090 | 143,451,762 | 3.93% |
| 2024-09-25 | 54.90 | 56.78 | 54.20 | 55.22 | 55.22 | qfq | 2,494,602 | 138,497,884 | 1.14% |
| 2024-09-24 | 56.98 | 57.57 | 53.19 | 54.60 | 54.60 | qfq | 3,853,067 | 210,146,956 | -2.78% |
| 2024-09-23 | 56.41 | 56.65 | 55.06 | 56.16 | 56.16 | qfq | 1,449,534 | 81,390,159 | 0.47% |
| 2024-09-20 | 59.00 | 59.33 | 55.80 | 55.90 | 55.90 | qfq | 2,748,818 | 156,541,540 | -5.06% |
| 2024-09-19 | 62.00 | 62.29 | 58.69 | 58.88 | 58.88 | qfq | 2,900,885 | 174,017,305 | -4.80% |
| 2024-09-18 | 60.36 | 62.16 | 59.71 | 61.85 | 61.85 | qfq | 2,049,439 | 125,948,171 | 2.74% |
| 2024-09-13 | 60.64 | 61.07 | 59.80 | 60.20 | 60.20 | qfq | 1,675,883 | 101,135,715 | -0.61% |
| 2024-09-12 | 61.50 | 62.66 | 60.11 | 60.57 | 60.57 | qfq | 1,970,490 | 120,878,056 | -1.48% |
| 2024-09-11 | 59.04 | 61.95 | 58.51 | 61.48 | 61.48 | qfq | 3,668,071 | 223,560,426 | 4.03% |
| 2024-09-10 | 58.50 | 59.18 | 56.86 | 59.10 | 59.10 | qfq | 1,956,137 | 113,387,230 | 2.60% |
| 2024-09-09 | 58.35 | 60.23 | 57.25 | 57.60 | 57.60 | qfq | 3,107,056 | 182,317,902 | -0.83% |
| 2024-09-06 | 58.86 | 59.04 | 57.94 | 58.08 | 58.08 | qfq | 1,159,008 | 67,767,954 | -1.33% |
| 2024-09-05 | 57.42 | 59.10 | 57.39 | 58.86 | 58.86 | qfq | 2,113,384 | 124,161,821 | 2.85% |
| 2024-09-04 | 56.41 | 57.80 | 55.88 | 57.23 | 57.23 | qfq | 1,184,918 | 67,765,668 | 1.27% |
| 2024-09-03 | 56.38 | 57.80 | 56.12 | 56.51 | 56.51 | qfq | 1,256,257 | 71,672,054 | 0.69% |
| 2024-09-02 | 55.41 | 56.57 | 54.88 | 56.12 | 56.12 | qfq | 2,127,948 | 118,723,304 | 1.54% |
| 2024-08-30 | 56.90 | 57.87 | 55.06 | 55.27 | 55.27 | qfq | 2,767,596 | 155,867,215 | -2.86% |
| 2024-08-29 | 56.02 | 57.20 | 55.99 | 56.90 | 56.90 | qfq | 1,187,267 | 67,400,087 | 1.07% |
| 2024-08-28 | 57.21 | 57.39 | 55.90 | 56.30 | 56.30 | qfq | 1,224,679 | 69,203,744 | -1.71% |
| 2024-08-27 | 56.09 | 57.59 | 56.04 | 57.28 | 57.28 | qfq | 1,416,756 | 80,536,194 | 1.72% |
| 2024-08-26 | 56.06 | 58.58 | 56.05 | 56.31 | 56.31 | qfq | 1,546,710 | 87,690,755 | -0.28% |
| 2024-08-23 | 57.55 | 57.75 | 55.95 | 56.47 | 56.47 | qfq | 1,747,933 | 98,976,664 | -1.88% |
| 2024-08-22 | 57.11 | 57.77 | 56.70 | 57.55 | 57.55 | qfq | 1,307,639 | 74,903,102 | 0.89% |
| 2024-08-21 | 56.94 | 57.45 | 56.40 | 57.04 | 57.04 | qfq | 1,131,136 | 64,486,807 | 0.30% |
| 2024-08-20 | 57.93 | 58.44 | 56.70 | 56.87 | 56.87 | qfq | 1,872,468 | 107,401,882 | -2.12% |
| 2024-08-19 | 58.30 | 58.83 | 57.84 | 58.10 | 58.10 | qfq | 1,692,330 | 98,507,992 | -0.56% |
| 2024-08-16 | 57.40 | 59.18 | 57.25 | 58.43 | 58.43 | qfq | 2,599,296 | 151,541,537 | 1.27% |
| 2024-08-15 | 56.00 | 58.35 | 55.60 | 57.70 | 57.70 | qfq | 2,871,670 | 164,797,617 | 3.50% |
| 2024-08-14 | 55.68 | 56.00 | 54.91 | 55.75 | 55.75 | qfq | 1,119,128 | 62,180,573 | 0.58% |
| 2024-08-13 | 54.61 | 55.96 | 54.47 | 55.43 | 55.43 | qfq | 1,325,974 | 73,402,139 | 1.24% |
| 2024-08-12 | 55.25 | 55.66 | 54.40 | 54.75 | 54.75 | qfq | 908,945 | 49,966,869 | -0.05% |
| 2024-08-09 | 54.56 | 56.30 | 54.44 | 54.78 | 54.78 | qfq | 1,812,815 | 100,289,332 | 0.66% |
| 2024-08-08 | 52.90 | 55.20 | 52.83 | 54.42 | 54.42 | qfq | 1,560,398 | 84,500,342 | 2.45% |
| 2024-08-07 | 53.60 | 54.00 | 52.78 | 53.12 | 53.12 | qfq | 1,117,064 | 59,635,953 | -1.02% |
| 2024-08-06 | 53.55 | 54.23 | 52.84 | 53.67 | 53.67 | qfq | 1,332,354 | 71,327,692 | 1.69% |
| 2024-08-05 | 53.52 | 55.10 | 52.73 | 52.78 | 52.78 | qfq | 1,560,682 | 84,110,250 | -1.55% |
| 2024-08-02 | 53.53 | 56.26 | 53.51 | 53.61 | 53.61 | qfq | 2,162,613 | 118,784,539 | -0.45% |
| 2024-08-01 | 53.97 | 55.34 | 53.55 | 53.85 | 53.85 | qfq | 1,101,423 | 59,638,399 | -0.57% |
| 2024-07-31 | 50.52 | 54.16 | 50.11 | 54.16 | 54.16 | qfq | 2,141,186 | 113,403,743 | 7.46% |
| 2024-07-30 | 50.56 | 50.92 | 49.76 | 50.40 | 50.40 | qfq | 987,708 | 49,644,657 | -0.45% |
| 2024-07-29 | 50.30 | 50.95 | 49.40 | 50.63 | 50.63 | qfq | 1,136,933 | 57,070,124 | 0.36% |
| 2024-07-26 | 49.81 | 50.50 | 49.00 | 50.45 | 50.45 | qfq | 1,248,716 | 62,193,783 | 1.12% |
| 2024-07-25 | 50.03 | 50.53 | 49.60 | 49.89 | 49.89 | qfq | 847,861 | 42,458,967 | -0.66% |
| 2024-07-24 | 51.00 | 51.41 | 50.05 | 50.22 | 50.22 | qfq | 1,354,917 | 68,583,486 | -1.14% |
| 2024-07-23 | 53.70 | 53.70 | 50.80 | 50.80 | 50.80 | qfq | 1,905,085 | 98,021,989 | -5.06% |
| 2024-07-22 | 53.23 | 53.67 | 52.68 | 53.51 | 53.51 | qfq | 1,146,840 | 61,018,474 | 0.72% |
| 2024-07-19 | 53.50 | 54.05 | 52.54 | 53.13 | 53.13 | qfq | 1,074,718 | 57,278,097 | -0.71% |
| 2024-07-18 | 53.02 | 54.19 | 52.70 | 53.51 | 53.51 | qfq | 1,284,165 | 68,829,499 | 0.60% |
| 2024-07-17 | 52.41 | 53.59 | 51.73 | 53.19 | 53.19 | qfq | 1,480,147 | 78,078,534 | 1.86% |
| 2024-07-16 | 54.62 | 54.66 | 52.15 | 52.22 | 52.22 | qfq | 1,694,538 | 90,047,011 | -4.34% |
| 2024-07-15 | 55.00 | 55.48 | 54.13 | 54.59 | 54.59 | qfq | 1,201,096 | 65,720,764 | -1.11% |
| 2024-07-12 | 54.65 | 56.20 | 53.71 | 55.20 | 55.20 | qfq | 1,582,499 | 87,602,653 | 1.77% |
| 2024-07-11 | 53.80 | 55.41 | 53.23 | 54.24 | 54.24 | qfq | 1,538,240 | 83,473,903 | 1.95% |
| 2024-07-10 | 51.80 | 53.88 | 51.75 | 53.20 | 53.20 | qfq | 1,474,464 | 78,266,320 | 2.66% |
| 2024-07-09 | 51.70 | 52.62 | 50.93 | 51.82 | 51.82 | qfq | 1,352,723 | 69,958,843 | -0.27% |
| 2024-07-08 | 53.98 | 54.39 | 51.60 | 51.96 | 51.96 | qfq | 1,959,272 | 103,639,551 | -4.40% |
| 2024-07-05 | 50.80 | 54.77 | 50.68 | 54.35 | 54.35 | qfq | 3,428,161 | 181,527,190 | 6.26% |
| 2024-07-04 | 51.48 | 52.53 | 50.83 | 51.15 | 51.15 | qfq | 987,070 | 50,856,003 | -0.64% |
| 2024-07-03 | 52.31 | 52.31 | 51.15 | 51.48 | 51.48 | qfq | 1,216,336 | 62,770,867 | -1.59% |
| 2024-07-02 | 53.29 | 53.40 | 51.41 | 52.31 | 52.31 | qfq | 1,172,105 | 61,202,728 | -0.82% |
| 2024-07-01 | 54.80 | 54.80 | 51.36 | 52.74 | 52.74 | qfq | 2,295,289 | 120,699,236 | -2.73% |
| 2024-06-28 | 55.30 | 56.50 | 53.64 | 54.22 | 54.22 | qfq | 2,072,516 | 114,060,513 | -2.06% |
| 2024-06-27 | 55.45 | 56.32 | 54.54 | 55.36 | 55.36 | qfq | 1,276,817 | 70,572,745 | -0.79% |
| 2024-06-26 | 54.16 | 55.98 | 54.16 | 55.80 | 55.80 | qfq | 1,547,600 | 85,467,609 | 2.54% |
| 2024-06-25 | 54.58 | 55.30 | 54.00 | 54.42 | 54.42 | qfq | 1,082,825 | 59,148,840 | -0.69% |
| 2024-06-24 | 55.53 | 56.49 | 54.80 | 54.80 | 54.80 | qfq | 1,810,014 | 100,152,111 | -2.14% |
| 2024-06-21 | 57.04 | 57.04 | 55.72 | 56.00 | 56.00 | qfq | 1,240,977 | 69,684,813 | -1.39% |
| 2024-06-20 | 56.29 | 58.09 | 56.25 | 56.79 | 56.79 | qfq | 1,703,414 | 97,518,759 | 0.75% |
| 2024-06-19 | 57.86 | 58.50 | 56.00 | 56.37 | 56.37 | qfq | 1,705,850 | 96,876,653 | -2.32% |
| 2024-06-18 | 57.55 | 58.35 | 57.06 | 57.71 | 57.71 | qfq | 1,751,561 | 101,093,878 | -0.48% |
| 2024-06-17 | 56.40 | 58.66 | 56.36 | 57.99 | 57.99 | qfq | 2,098,083 | 121,704,208 | 1.95% |
| 2024-06-14 | 57.90 | 58.33 | 56.36 | 56.88 | 56.88 | qfq | 3,429,471 | 195,901,928 | -1.76% |
| 2024-06-13 | 56.00 | 58.28 | 55.78 | 57.90 | 57.90 | qfq | 4,245,797 | 245,086,372 | 4.27% |
| 2024-06-12 | 56.11 | 56.42 | 55.46 | 55.53 | 55.53 | qfq | 1,148,327 | 64,055,678 | -1.68% |
| 2024-06-11 | 54.03 | 56.98 | 53.12 | 56.48 | 56.48 | qfq | 2,369,089 | 130,293,700 | 3.01% |
| 2024-06-07 | 56.21 | 56.30 | 54.51 | 54.83 | 54.83 | qfq | 1,426,731 | 78,695,208 | -1.49% |
| 2024-06-06 | 55.65 | 57.20 | 55.28 | 55.66 | 55.66 | qfq | 2,101,640 | 118,049,855 | 0.20% |
| 2024-06-05 | 56.18 | 57.30 | 55.31 | 55.55 | 55.55 | qfq | 2,042,213 | 115,248,325 | -1.12% |
| 2024-06-04 | 54.56 | 56.79 | 54.50 | 56.18 | 56.18 | qfq | 1,889,462 | 105,846,695 | 2.89% |
| 2024-06-03 | 55.60 | 56.39 | 54.31 | 54.60 | 54.60 | qfq | 1,078,988 | 59,642,541 | -1.87% |
| 2024-05-31 | 55.95 | 56.25 | 54.80 | 55.64 | 55.64 | qfq | 2,029,229 | 113,173,249 | 2.87% |
| 2024-05-30 | 54.25 | 54.85 | 53.58 | 54.09 | 54.09 | qfq | 1,214,525 | 65,630,830 | -1.48% |
| 2024-05-29 | 54.77 | 56.96 | 54.38 | 54.90 | 54.90 | qfq | 2,076,616 | 115,484,131 | 0.22% |
| 2024-05-28 | 54.30 | 55.70 | 53.63 | 54.78 | 54.78 | qfq | 1,631,506 | 89,712,167 | 0.61% |
| 2024-05-27 | 52.92 | 54.70 | 52.70 | 54.45 | 54.45 | qfq | 2,448,100 | 131,833,648 | 2.95% |
| 2024-05-24 | 54.93 | 54.95 | 52.00 | 52.89 | 52.89 | qfq | 3,565,449 | 188,711,636 | -3.41% |
| 2024-05-23 | 56.71 | 56.71 | 54.70 | 54.76 | 54.76 | qfq | 1,550,877 | 85,576,147 | -3.30% |
| 2024-05-22 | 56.93 | 57.50 | 55.94 | 56.63 | 56.63 | qfq | 1,613,632 | 91,167,509 | -1.07% |
| 2024-05-21 | 56.34 | 58.18 | 55.30 | 57.24 | 57.24 | qfq | 2,497,733 | 142,873,783 | 1.47% |
| 2024-05-20 | 56.11 | 58.30 | 55.55 | 56.41 | 56.41 | qfq | 2,536,852 | 145,089,315 | 0.16% |
| 2024-05-17 | 53.99 | 56.80 | 53.64 | 56.32 | 56.32 | qfq | 3,304,361 | 185,123,599 | 5.73% |
| 2024-05-16 | 54.38 | 54.95 | 52.98 | 53.27 | 53.27 | qfq | 1,621,289 | 87,112,595 | -2.42% |
| 2024-05-15 | 55.51 | 56.02 | 54.31 | 54.59 | 54.59 | qfq | 1,463,540 | 80,397,052 | -2.43% |
| 2024-05-14 | 53.81 | 56.31 | 53.81 | 55.95 | 55.95 | qfq | 2,224,678 | 123,714,734 | 3.42% |
| 2024-05-13 | 54.68 | 55.27 | 53.62 | 54.10 | 54.10 | qfq | 2,059,617 | 111,581,168 | -2.17% |
| 2024-05-10 | 55.88 | 55.98 | 54.91 | 55.30 | 55.30 | qfq | 1,413,743 | 78,387,406 | -0.14% |
| 2024-05-09 | 55.77 | 56.18 | 54.71 | 55.38 | 55.38 | qfq | 1,284,725 | 71,286,227 | 0.16% |
| 2024-05-08 | 55.62 | 55.90 | 54.66 | 55.29 | 55.29 | qfq | 1,924,315 | 106,354,004 | -0.59% |
| 2024-05-07 | 56.88 | 56.88 | 55.02 | 55.62 | 55.62 | qfq | 2,367,404 | 131,551,240 | -1.77% |
| 2024-05-06 | 55.61 | 57.10 | 54.94 | 56.62 | 56.62 | qfq | 2,241,835 | 126,519,944 | 2.76% |
| 2024-04-30 | 54.50 | 55.35 | 54.19 | 55.10 | 55.10 | qfq | 2,267,115 | 124,805,106 | 0.73% |
| 2024-04-29 | 53.78 | 54.95 | 53.16 | 54.70 | 54.70 | qfq | 2,319,774 | 125,892,626 | 2.43% |
| 2024-04-26 | 51.02 | 53.75 | 51.02 | 53.40 | 53.40 | qfq | 2,525,596 | 134,208,861 | 4.38% |
| 2024-04-25 | 50.85 | 52.35 | 50.68 | 51.16 | 51.16 | qfq | 1,878,556 | 96,675,210 | 0.51% |
| 2024-04-24 | 49.91 | 50.90 | 48.55 | 50.90 | 50.90 | qfq | 2,204,992 | 110,346,802 | 2.33% |
| 2024-04-23 | 47.07 | 50.30 | 46.45 | 49.74 | 49.74 | qfq | 4,111,452 | 200,383,045 | 5.58% |
| 2024-04-22 | 46.46 | 48.30 | 45.30 | 47.11 | 47.11 | qfq | 2,195,039 | 103,323,806 | 2.15% |
| 2024-04-19 | 47.38 | 47.45 | 45.59 | 46.12 | 46.12 | qfq | 2,524,124 | 116,478,753 | -2.99% |
| 2024-04-18 | 48.08 | 48.70 | 46.91 | 47.54 | 47.54 | qfq | 1,956,538 | 93,596,264 | -0.48% |
| 2024-04-17 | 49.49 | 49.49 | 47.47 | 47.77 | 47.77 | qfq | 2,419,845 | 116,693,262 | -2.13% |
| 2024-04-16 | 50.29 | 50.88 | 48.45 | 48.81 | 48.81 | qfq | 2,177,219 | 107,535,940 | -3.35% |
| 2024-04-15 | 51.60 | 52.20 | 49.73 | 50.50 | 50.50 | qfq | 1,792,749 | 90,892,566 | -2.49% |
| 2024-04-12 | 52.59 | 52.80 | 51.68 | 51.79 | 51.79 | qfq | 904,116 | 47,196,753 | -1.07% |
| 2024-04-11 | 52.07 | 53.10 | 51.56 | 52.35 | 52.35 | qfq | 1,221,823 | 64,003,028 | 0.13% |
| 2024-04-10 | 52.48 | 52.96 | 51.50 | 52.28 | 52.28 | qfq | 1,693,574 | 88,482,990 | -0.93% |
| 2024-04-09 | 51.11 | 52.80 | 51.11 | 52.77 | 52.77 | qfq | 1,548,330 | 80,896,353 | 2.23% |
| 2024-04-08 | 51.55 | 52.65 | 51.05 | 51.62 | 51.62 | qfq | 1,457,341 | 75,255,606 | 0.43% |
| 2024-04-03 | 51.63 | 52.14 | 50.51 | 51.40 | 51.40 | qfq | 1,638,710 | 84,237,247 | -1.04% |
| 2024-04-02 | 53.77 | 53.77 | 51.34 | 51.94 | 51.94 | qfq | 2,749,847 | 143,233,016 | -3.40% |
| 2024-04-01 | 54.29 | 54.29 | 53.14 | 53.77 | 53.77 | qfq | 1,227,644 | 65,951,527 | -0.24% |
| 2024-03-29 | 53.27 | 54.09 | 52.56 | 53.90 | 53.90 | qfq | 1,982,078 | 105,711,800 | 1.01% |
| 2024-03-28 | 54.21 | 55.15 | 52.90 | 53.36 | 53.36 | qfq | 2,543,534 | 137,250,541 | -1.97% |
| 2024-03-27 | 52.80 | 55.48 | 52.53 | 54.43 | 54.43 | qfq | 4,610,130 | 250,442,013 | 3.60% |
| 2024-03-26 | 51.67 | 53.15 | 51.10 | 52.54 | 52.54 | qfq | 1,950,774 | 102,192,759 | 1.98% |
| 2024-03-25 | 50.50 | 53.27 | 50.42 | 51.52 | 51.52 | qfq | 2,853,817 | 148,848,778 | 1.42% |
| 2024-03-22 | 51.42 | 51.57 | 49.94 | 50.80 | 50.80 | qfq | 2,108,460 | 106,542,392 | -1.30% |
| 2024-03-21 | 52.50 | 53.38 | 51.06 | 51.47 | 51.47 | qfq | 2,161,648 | 112,575,712 | -2.78% |
| 2024-03-20 | 52.80 | 53.54 | 51.80 | 52.94 | 52.94 | qfq | 1,774,776 | 93,569,865 | 0.19% |
| 2024-03-19 | 53.03 | 53.30 | 52.34 | 52.84 | 52.84 | qfq | 1,916,194 | 101,153,884 | -0.55% |
| 2024-03-18 | 51.60 | 53.35 | 51.04 | 53.13 | 53.13 | qfq | 3,310,909 | 173,680,983 | 4.16% |
| 2024-03-15 | 50.29 | 51.70 | 49.60 | 51.01 | 51.01 | qfq | 3,691,314 | 187,198,893 | 1.45% |
| 2024-03-14 | 51.50 | 55.36 | 50.16 | 50.28 | 50.28 | qfq | 10,616,937 | 557,952,304 | 7.64% |
| 2024-03-13 | 45.00 | 47.35 | 44.81 | 46.71 | 46.71 | qfq | 2,569,771 | 119,365,204 | 3.71% |
| 2024-03-12 | 45.77 | 46.99 | 44.76 | 45.04 | 45.04 | qfq | 2,182,284 | 99,549,817 | -0.68% |
| 2024-03-11 | 44.88 | 45.69 | 43.82 | 45.35 | 45.35 | qfq | 1,569,209 | 70,398,921 | 2.23% |
| 2024-03-08 | 43.20 | 44.68 | 42.80 | 44.36 | 44.36 | qfq | 1,974,308 | 86,249,733 | 2.69% |
| 2024-03-07 | 45.00 | 45.00 | 43.14 | 43.20 | 43.20 | qfq | 1,975,739 | 87,231,029 | -3.03% |
| 2024-03-06 | 45.54 | 45.81 | 44.14 | 44.55 | 44.55 | qfq | 2,132,325 | 95,525,068 | -2.94% |
| 2024-03-05 | 46.18 | 46.67 | 44.75 | 45.90 | 45.90 | qfq | 2,374,618 | 108,222,164 | -1.82% |
| 2024-03-04 | 46.33 | 47.80 | 46.10 | 46.75 | 46.75 | qfq | 2,167,392 | 101,565,365 | 0.91% |
| 2024-03-01 | 45.61 | 46.52 | 44.56 | 46.33 | 46.33 | qfq | 2,682,156 | 122,270,954 | 1.51% |
| 2024-02-29 | 44.50 | 46.00 | 44.10 | 45.64 | 45.64 | qfq | 2,157,193 | 97,432,689 | 2.52% |
| 2024-02-28 | 46.64 | 48.10 | 44.52 | 44.52 | 44.52 | qfq | 2,860,725 | 133,443,983 | -3.57% |
| 2024-02-27 | 45.23 | 46.44 | 44.33 | 46.17 | 46.17 | qfq | 2,499,862 | 113,444,147 | 2.12% |
| 2024-02-26 | 45.10 | 46.37 | 44.80 | 45.21 | 45.21 | qfq | 2,139,637 | 97,433,343 | -0.20% |
| 2024-02-23 | 44.84 | 45.30 | 44.32 | 45.30 | 45.30 | qfq | 1,644,862 | 73,829,783 | 1.12% |
| 2024-02-22 | 43.95 | 45.26 | 43.95 | 44.80 | 44.80 | qfq | 1,852,008 | 82,822,429 | 1.27% |
| 2024-02-21 | 44.48 | 45.84 | 44.05 | 44.24 | 44.24 | qfq | 1,657,856 | 74,522,574 | -0.70% |
| 2024-02-20 | 44.11 | 45.76 | 43.57 | 44.55 | 44.55 | qfq | 1,841,014 | 82,286,044 | 1.00% |
| 2024-02-19 | 44.97 | 46.45 | 43.50 | 44.11 | 44.11 | qfq | 2,554,193 | 114,318,885 | 0.14% |
| 2024-02-08 | 42.48 | 45.48 | 42.03 | 44.05 | 44.05 | qfq | 3,310,258 | 147,500,194 | 5.38% |
| 2024-02-07 | 40.06 | 43.67 | 39.99 | 41.80 | 41.80 | qfq | 3,922,926 | 166,108,553 | 3.88% |
| 2024-02-06 | 34.28 | 40.50 | 33.33 | 40.24 | 40.24 | qfq | 4,409,716 | 163,902,286 | 15.63% |
| 2024-02-05 | 37.50 | 37.77 | 33.20 | 34.80 | 34.80 | qfq | 4,154,160 | 145,689,139 | -8.01% |
| 2024-02-02 | 40.67 | 41.33 | 36.81 | 37.83 | 37.83 | qfq | 3,659,842 | 141,878,863 | -6.89% |
| 2024-02-01 | 40.71 | 42.57 | 39.90 | 40.63 | 40.63 | qfq | 2,239,071 | 92,064,186 | -1.14% |
| 2024-01-31 | 42.75 | 43.45 | 40.10 | 41.10 | 41.10 | qfq | 2,596,276 | 107,043,918 | -3.86% |
| 2024-01-30 | 43.52 | 44.23 | 42.66 | 42.75 | 42.75 | qfq | 1,633,437 | 71,115,172 | -2.33% |
| 2024-01-29 | 44.05 | 45.09 | 42.91 | 43.77 | 43.77 | qfq | 1,696,095 | 74,428,742 | -0.39% |
| 2024-01-26 | 45.05 | 46.07 | 43.70 | 43.94 | 43.94 | qfq | 1,669,248 | 74,946,071 | -3.30% |
| 2024-01-25 | 44.15 | 46.23 | 43.45 | 45.44 | 45.44 | qfq | 2,240,565 | 100,846,113 | 2.37% |
| 2024-01-24 | 45.34 | 45.70 | 42.80 | 44.39 | 44.39 | qfq | 2,641,520 | 116,064,681 | -1.57% |
| 2024-01-23 | 42.25 | 45.28 | 42.05 | 45.10 | 45.10 | qfq | 3,306,829 | 146,484,568 | 5.18% |
| 2024-01-22 | 47.66 | 47.80 | 42.14 | 42.88 | 42.88 | qfq | 3,763,055 | 167,900,321 | -9.97% |
| 2024-01-19 | 46.60 | 48.71 | 46.32 | 47.63 | 47.63 | qfq | 3,022,989 | 144,985,776 | 2.17% |
| 2024-01-18 | 46.58 | 47.01 | 45.40 | 46.62 | 46.62 | qfq | 2,302,805 | 105,803,289 | -0.66% |
| 2024-01-17 | 49.90 | 50.03 | 46.88 | 46.93 | 46.93 | qfq | 3,212,493 | 153,689,667 | -6.06% |
| 2024-01-16 | 49.73 | 50.25 | 49.01 | 49.96 | 49.96 | qfq | 1,580,463 | 78,395,088 | 0.06% |
| 2024-01-15 | 49.63 | 51.51 | 49.00 | 49.93 | 49.93 | qfq | 1,648,336 | 83,091,158 | 0.26% |
| 2024-01-12 | 50.28 | 51.19 | 49.80 | 49.80 | 49.80 | qfq | 1,810,900 | 91,433,050 | -0.66% |
| 2024-01-11 | 49.50 | 50.73 | 49.33 | 50.13 | 50.13 | qfq | 1,173,949 | 58,933,768 | 1.23% |
| 2024-01-10 | 50.50 | 50.50 | 49.40 | 49.52 | 49.52 | qfq | 1,068,080 | 53,297,614 | -2.10% |
| 2024-01-09 | 48.30 | 51.50 | 48.30 | 50.58 | 50.58 | qfq | 2,617,006 | 131,637,203 | 4.72% |
| 2024-01-08 | 49.18 | 49.30 | 47.21 | 48.30 | 48.30 | qfq | 1,662,925 | 80,540,400 | -1.75% |
| 2024-01-05 | 52.22 | 52.47 | 49.11 | 49.16 | 49.16 | qfq | 3,171,684 | 159,306,942 | -6.43% |
| 2024-01-04 | 53.00 | 53.33 | 51.88 | 52.54 | 52.54 | qfq | 1,543,790 | 81,062,292 | -1.04% |
| 2024-01-03 | 53.88 | 53.92 | 52.60 | 53.09 | 53.09 | qfq | 2,130,291 | 113,399,497 | -0.65% |
| 2024-01-02 | 52.79 | 53.76 | 51.98 | 53.44 | 53.44 | qfq | 2,637,344 | 140,370,937 | 0.94% |
| 2023-12-29 | 49.90 | 53.15 | 49.87 | 52.94 | 52.94 | qfq | 3,480,535 | 180,636,864 | 6.28% |
| 2023-12-28 | 50.07 | 50.45 | 49.73 | 49.81 | 49.81 | qfq | 2,117,862 | 105,945,112 | -0.64% |
| 2023-12-27 | 48.79 | 50.50 | 48.23 | 50.13 | 50.13 | qfq | 2,532,989 | 126,042,131 | 3.17% |
| 2023-12-26 | 49.75 | 49.75 | 48.05 | 48.59 | 48.59 | qfq | 1,982,522 | 96,527,782 | -2.51% |
| 2023-12-25 | 49.50 | 50.60 | 49.00 | 49.84 | 49.84 | qfq | 1,679,027 | 83,823,115 | 0.59% |
| 2023-12-22 | 50.15 | 50.84 | 49.20 | 49.55 | 49.55 | qfq | 2,449,941 | 122,444,263 | -0.88% |
| 2023-12-21 | 50.95 | 50.95 | 49.64 | 49.99 | 49.99 | qfq | 1,739,873 | 87,146,432 | -2.11% |
| 2023-12-20 | 52.38 | 52.49 | 50.91 | 51.07 | 51.07 | qfq | 1,670,450 | 86,210,954 | -2.45% |
| 2023-12-19 | 51.64 | 52.80 | 51.37 | 52.35 | 52.35 | qfq | 2,223,672 | 116,326,300 | 1.02% |
| 2023-12-18 | 52.31 | 52.95 | 51.31 | 51.82 | 51.82 | qfq | 1,605,984 | 83,784,205 | -1.35% |
| 2023-12-15 | 53.08 | 53.25 | 52.31 | 52.53 | 52.53 | qfq | 2,006,712 | 105,783,257 | -1.09% |
| 2023-12-14 | 53.15 | 54.90 | 52.60 | 53.11 | 53.11 | qfq | 2,579,878 | 137,388,194 | 0.40% |
| 2023-12-13 | 54.02 | 54.45 | 52.60 | 52.90 | 52.90 | qfq | 2,803,348 | 149,271,416 | -2.16% |
| 2023-12-12 | 55.02 | 55.50 | 53.80 | 54.07 | 54.07 | qfq | 4,720,248 | 258,201,105 | -0.04% |
| 2023-12-11 | 52.41 | 54.59 | 51.50 | 54.09 | 54.09 | qfq | 5,728,176 | 305,587,328 | 3.42% |
| 2023-12-08 | 53.75 | 55.48 | 51.80 | 52.30 | 52.30 | qfq | 8,458,843 | 452,414,863 | -0.38% |
| 2023-12-07 | 51.62 | 53.59 | 50.88 | 52.50 | 52.50 | qfq | 5,048,628 | 264,220,106 | 3.80% |
| 2023-12-06 | 48.97 | 51.12 | 48.00 | 50.58 | 50.58 | qfq | 3,347,851 | 167,588,429 | 3.04% |
| 2023-12-05 | 49.00 | 50.18 | 48.60 | 49.09 | 49.09 | qfq | 1,914,675 | 94,713,926 | 0.18% |
| 2023-12-04 | 49.49 | 49.49 | 47.66 | 49.00 | 49.00 | qfq | 2,370,493 | 115,107,273 | -0.57% |
| 2023-12-01 | 48.30 | 49.66 | 48.10 | 49.28 | 49.28 | qfq | 1,754,301 | 85,801,605 | 1.82% |
| 2023-11-30 | 48.00 | 48.55 | 47.61 | 48.40 | 48.40 | qfq | 1,018,974 | 49,010,595 | 0.46% |
| 2023-11-29 | 47.92 | 48.49 | 47.53 | 48.18 | 48.18 | qfq | 1,072,472 | 51,651,217 | 0.42% |
| 2023-11-28 | 47.01 | 48.54 | 46.61 | 47.98 | 47.98 | qfq | 1,807,263 | 86,502,455 | 1.16% |
| 2023-11-27 | 46.80 | 48.09 | 46.40 | 47.43 | 47.43 | qfq | 1,466,838 | 69,463,174 | 1.32% |
| 2023-11-24 | 47.44 | 47.44 | 46.55 | 46.81 | 46.81 | qfq | 1,190,304 | 55,763,362 | -1.51% |
| 2023-11-23 | 47.16 | 47.75 | 46.80 | 47.53 | 47.53 | qfq | 995,599 | 47,164,067 | 1.30% |
| 2023-11-22 | 47.51 | 47.94 | 46.92 | 46.92 | 46.92 | qfq | 1,246,991 | 59,094,790 | -1.84% |
| 2023-11-21 | 48.01 | 48.56 | 47.30 | 47.80 | 47.80 | qfq | 1,611,339 | 77,146,974 | -0.42% |
| 2023-11-20 | 49.30 | 49.55 | 47.72 | 48.00 | 48.00 | qfq | 2,075,454 | 100,152,526 | -2.34% |
| 2023-11-17 | 47.60 | 49.48 | 47.25 | 49.15 | 49.15 | qfq | 2,261,737 | 109,600,539 | 3.15% |
| 2023-11-16 | 49.01 | 49.35 | 47.38 | 47.65 | 47.65 | qfq | 3,488,915 | 167,435,407 | -2.76% |
| 2023-11-15 | 49.44 | 49.60 | 48.15 | 49.00 | 49.00 | qfq | 2,089,633 | 102,382,180 | 0.25% |
| 2023-11-14 | 48.14 | 49.10 | 47.51 | 48.88 | 48.88 | qfq | 2,128,878 | 102,966,519 | 1.98% |
| 2023-11-13 | 48.99 | 49.11 | 47.58 | 47.93 | 47.93 | qfq | 2,092,999 | 100,668,230 | -2.46% |
| 2023-11-10 | 47.97 | 49.39 | 47.72 | 49.14 | 49.14 | qfq | 2,262,240 | 110,348,108 | 1.07% |
| 2023-11-09 | 48.03 | 48.85 | 47.48 | 48.62 | 48.62 | qfq | 3,184,964 | 153,748,548 | 1.02% |
| 2023-11-08 | 47.95 | 48.78 | 47.69 | 48.13 | 48.13 | qfq | 2,072,465 | 99,817,844 | 0.27% |
| 2023-11-07 | 47.99 | 49.00 | 47.77 | 48.00 | 48.00 | qfq | 1,519,341 | 73,477,825 | -0.52% |
| 2023-11-06 | 45.99 | 49.18 | 45.99 | 48.25 | 48.25 | qfq | 4,188,638 | 200,773,384 | 7.06% |
| 2023-11-03 | 44.64 | 45.67 | 44.44 | 45.07 | 45.07 | qfq | 1,865,326 | 84,134,686 | 0.49% |
| 2023-11-02 | 45.00 | 45.60 | 44.73 | 44.85 | 44.85 | qfq | 1,572,843 | 70,850,794 | -0.55% |
| 2023-11-01 | 45.20 | 45.44 | 44.26 | 45.10 | 45.10 | qfq | 2,235,726 | 100,023,445 | -0.88% |
| 2023-10-31 | 45.74 | 46.40 | 44.89 | 45.50 | 45.50 | qfq | 3,365,320 | 153,521,057 | -0.85% |
| 2023-10-30 | 41.99 | 45.98 | 40.67 | 45.89 | 45.89 | qfq | 6,224,100 | 276,968,643 | 10.31% |
| 2023-10-27 | 39.27 | 42.15 | 38.65 | 41.60 | 41.60 | qfq | 3,203,421 | 130,759,358 | 6.12% |
| 2023-10-26 | 39.60 | 39.83 | 38.61 | 39.20 | 39.20 | qfq | 2,191,648 | 85,668,704 | -0.51% |
| 2023-10-25 | 40.50 | 41.50 | 39.28 | 39.40 | 39.40 | qfq | 3,468,462 | 138,866,875 | -2.74% |
| 2023-10-24 | 40.38 | 41.50 | 39.01 | 40.51 | 40.51 | qfq | 3,700,986 | 148,956,624 | -0.66% |
| 2023-10-23 | 40.93 | 41.95 | 39.90 | 40.78 | 40.78 | qfq | 3,969,920 | 161,813,012 | -0.59% |
| 2023-10-20 | 43.23 | 43.42 | 40.80 | 41.02 | 41.02 | qfq | 2,082,677 | 86,489,996 | -5.00% |
| 2023-10-19 | 40.85 | 44.23 | 40.16 | 43.18 | 43.18 | qfq | 3,646,375 | 154,978,029 | 5.68% |
| 2023-10-18 | 41.96 | 42.30 | 40.64 | 40.86 | 40.86 | qfq | 1,576,005 | 65,252,174 | -3.47% |
| 2023-10-17 | 42.30 | 42.50 | 41.55 | 42.33 | 42.33 | qfq | 1,615,431 | 67,794,232 | -0.98% |
| 2023-10-16 | 44.68 | 44.75 | 42.42 | 42.75 | 42.75 | qfq | 2,222,151 | 95,840,909 | -3.85% |
| 2023-10-13 | 44.79 | 45.90 | 44.23 | 44.46 | 44.46 | qfq | 1,664,933 | 74,647,855 | -1.27% |
| 2023-10-12 | 45.85 | 46.79 | 44.20 | 45.03 | 45.03 | qfq | 2,534,223 | 114,383,328 | 0.29% |
| 2023-10-11 | 43.98 | 45.91 | 43.96 | 44.90 | 44.90 | qfq | 1,730,654 | 78,070,572 | 2.12% |
| 2023-10-10 | 44.73 | 44.96 | 43.90 | 43.97 | 43.97 | qfq | 1,377,954 | 61,006,506 | -1.61% |
| 2023-10-09 | 46.10 | 46.10 | 44.51 | 44.69 | 44.69 | qfq | 2,272,490 | 102,130,119 | -4.16% |
| 2023-09-28 | 46.50 | 46.70 | 45.81 | 46.63 | 46.63 | qfq | 1,962,056 | 90,980,665 | 0.93% |
| 2023-09-27 | 43.59 | 46.96 | 43.46 | 46.20 | 46.20 | qfq | 3,931,062 | 179,430,536 | 5.77% |
| 2023-09-26 | 44.50 | 44.58 | 43.50 | 43.68 | 43.68 | qfq | 1,368,514 | 60,124,169 | -1.36% |
| 2023-09-25 | 44.20 | 44.68 | 42.97 | 44.28 | 44.28 | qfq | 2,592,578 | 113,812,581 | 0.27% |
| 2023-09-22 | 42.31 | 44.28 | 41.92 | 44.16 | 44.16 | qfq | 2,420,767 | 104,931,099 | 4.64% |
| 2023-09-21 | 43.16 | 43.45 | 42.20 | 42.20 | 42.20 | qfq | 1,358,301 | 58,066,704 | -2.59% |
| 2023-09-20 | 44.45 | 44.83 | 43.13 | 43.32 | 43.32 | qfq | 1,724,730 | 75,654,374 | -2.74% |
| 2023-09-19 | 45.28 | 46.20 | 44.20 | 44.54 | 44.54 | qfq | 2,455,982 | 110,821,851 | -0.60% |
| 2023-09-18 | 43.22 | 45.00 | 42.80 | 44.81 | 44.81 | qfq | 4,204,981 | 186,655,350 | 3.68% |
| 2023-09-15 | 41.61 | 44.00 | 40.91 | 43.22 | 43.22 | qfq | 4,320,185 | 185,183,832 | 4.37% |
| 2023-09-14 | 42.61 | 42.61 | 41.02 | 41.41 | 41.41 | qfq | 2,486,265 | 103,214,413 | -2.82% |
| 2023-09-13 | 43.11 | 43.64 | 41.55 | 42.61 | 42.61 | qfq | 2,835,731 | 120,330,162 | -1.50% |
| 2023-09-12 | 43.05 | 43.78 | 42.41 | 43.26 | 43.26 | qfq | 2,680,237 | 115,680,597 | 0.65% |
| 2023-09-11 | 40.05 | 43.63 | 40.05 | 42.98 | 42.98 | qfq | 5,138,738 | 219,067,046 | 7.99% |
| 2023-09-08 | 40.36 | 41.35 | 39.70 | 39.80 | 39.80 | qfq | 2,312,169 | 93,571,101 | -1.85% |
| 2023-09-07 | 42.24 | 42.58 | 40.50 | 40.55 | 40.55 | qfq | 2,218,794 | 91,206,069 | -4.00% |
| 2023-09-06 | 43.25 | 43.50 | 42.11 | 42.24 | 42.24 | qfq | 1,695,541 | 72,190,001 | -2.67% |
| 2023-09-05 | 42.83 | 43.76 | 42.83 | 43.40 | 43.40 | qfq | 1,477,912 | 64,115,139 | 0.91% |
| 2023-09-04 | 43.33 | 43.38 | 42.18 | 43.01 | 43.01 | qfq | 1,970,631 | 84,226,117 | 0.07% |
| 2023-09-01 | 43.09 | 43.59 | 42.50 | 42.98 | 42.98 | qfq | 1,173,252 | 50,556,651 | -0.14% |
| 2023-08-31 | 43.50 | 43.82 | 41.60 | 43.04 | 43.04 | qfq | 2,118,610 | 90,106,245 | -1.28% |
| 2023-08-30 | 43.33 | 44.27 | 42.69 | 43.60 | 43.60 | qfq | 2,670,374 | 116,038,098 | 1.07% |
| 2023-08-29 | 41.00 | 43.50 | 40.59 | 43.14 | 43.14 | qfq | 3,433,284 | 145,718,425 | 5.22% |
| 2023-08-28 | 45.23 | 45.23 | 40.50 | 41.00 | 41.00 | qfq | 3,496,215 | 145,892,049 | -0.75% |
| 2023-08-25 | 41.64 | 42.10 | 40.91 | 41.31 | 41.31 | qfq | 1,485,852 | 61,467,820 | -1.05% |
| 2023-08-24 | 40.44 | 42.46 | 39.92 | 41.75 | 41.75 | qfq | 2,172,374 | 89,395,504 | 4.64% |
| 2023-08-23 | 41.54 | 41.62 | 39.73 | 39.90 | 39.90 | qfq | 1,966,805 | 79,365,042 | -3.76% |
| 2023-08-22 | 41.26 | 41.76 | 40.64 | 41.46 | 41.46 | qfq | 987,416 | 40,639,499 | 0.48% |
| 2023-08-21 | 41.44 | 42.10 | 40.68 | 41.26 | 41.26 | qfq | 1,165,736 | 48,283,153 | -0.58% |
| 2023-08-18 | 42.93 | 42.97 | 41.47 | 41.50 | 41.50 | qfq | 1,076,230 | 45,210,170 | -2.26% |
| 2023-08-17 | 41.99 | 42.50 | 41.30 | 42.46 | 42.46 | qfq | 1,384,770 | 58,122,536 | 1.12% |
| 2023-08-16 | 42.27 | 42.98 | 41.75 | 41.99 | 41.99 | qfq | 1,307,761 | 55,409,394 | -0.94% |
| 2023-08-15 | 42.33 | 42.80 | 41.60 | 42.39 | 42.39 | qfq | 1,169,112 | 49,287,826 | 0.14% |
| 2023-08-14 | 42.35 | 43.02 | 41.41 | 42.33 | 42.33 | qfq | 1,420,380 | 59,673,241 | -0.05% |
| 2023-08-11 | 43.28 | 43.31 | 42.27 | 42.35 | 42.35 | qfq | 1,447,772 | 61,944,377 | -1.97% |
| 2023-08-10 | 43.27 | 43.48 | 42.51 | 43.20 | 43.20 | qfq | 1,096,939 | 47,211,693 | 0.05% |
| 2023-08-09 | 42.85 | 44.29 | 42.73 | 43.18 | 43.18 | qfq | 1,610,467 | 69,935,149 | 0.28% |
| 2023-08-08 | 43.00 | 43.80 | 41.81 | 43.06 | 43.06 | qfq | 2,237,518 | 95,863,699 | 0.87% |
| 2023-08-07 | 45.80 | 45.96 | 42.19 | 42.69 | 42.69 | qfq | 4,372,010 | 189,926,552 | -6.79% |
| 2023-08-04 | 46.80 | 47.19 | 45.51 | 45.80 | 45.80 | qfq | 1,896,705 | 87,500,649 | -2.09% |
| 2023-08-03 | 46.30 | 47.69 | 46.28 | 46.78 | 46.78 | qfq | 2,298,788 | 107,632,000 | -0.19% |
| 2023-08-02 | 49.77 | 49.77 | 46.60 | 46.87 | 46.87 | qfq | 4,021,541 | 191,164,222 | -5.14% |
| 2023-08-01 | 49.00 | 51.47 | 48.52 | 49.41 | 49.41 | qfq | 3,868,371 | 193,339,923 | 1.10% |
| 2023-07-31 | 52.58 | 53.35 | 48.60 | 48.87 | 48.87 | qfq | 4,283,221 | 214,159,879 | -6.81% |
| 2023-07-28 | 50.40 | 52.97 | 50.24 | 52.44 | 52.44 | qfq | 2,217,578 | 114,563,453 | 4.01% |
| 2023-07-27 | 50.90 | 51.00 | 50.25 | 50.42 | 50.42 | qfq | 828,020 | 41,829,871 | -0.77% |
| 2023-07-26 | 50.48 | 51.50 | 50.25 | 50.81 | 50.81 | qfq | 890,778 | 45,267,041 | 0.47% |
| 2023-07-25 | 49.90 | 50.74 | 49.25 | 50.57 | 50.57 | qfq | 1,551,615 | 77,874,202 | 1.49% |
| 2023-07-24 | 48.95 | 51.00 | 48.68 | 49.83 | 49.83 | qfq | 2,002,559 | 100,218,542 | 2.76% |
| 2023-07-21 | 48.89 | 49.48 | 48.03 | 48.49 | 48.49 | qfq | 792,205 | 38,559,995 | -0.29% |
| 2023-07-20 | 48.42 | 49.89 | 48.20 | 48.63 | 48.63 | qfq | 1,407,934 | 69,122,166 | 0.64% |
| 2023-07-19 | 48.68 | 49.19 | 47.69 | 48.32 | 48.32 | qfq | 1,082,005 | 52,314,180 | -0.41% |
| 2023-07-18 | 49.15 | 49.44 | 48.28 | 48.52 | 48.52 | qfq | 1,173,438 | 57,309,825 | -0.92% |
| 2023-07-17 | 49.05 | 49.65 | 48.81 | 48.97 | 48.97 | qfq | 880,407 | 43,301,245 | -0.79% |