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
万润新能688275.SH
最近收盘价77.202026-07-17
最近交易日2026-07-17
成交量（股）7,334,117
成交额（元）584,156,508
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 | 83.01 | 83.94 | 76.80 | 77.20 | 77.20 | qfq | 7,334,117 | 584,156,508 | -7.48% |
| 2026-07-16 | 87.98 | 88.76 | 82.93 | 83.44 | 83.44 | qfq | 5,296,262 | 452,228,392 | -6.07% |
| 2026-07-15 | 91.78 | 93.11 | 88.33 | 88.83 | 88.83 | qfq | 3,511,258 | 318,371,009 | -2.67% |
| 2026-07-14 | 89.71 | 92.00 | 87.30 | 91.27 | 91.27 | qfq | 4,112,391 | 371,028,452 | 1.21% |
| 2026-07-13 | 97.00 | 98.08 | 89.20 | 90.18 | 90.18 | qfq | 6,530,862 | 601,862,539 | -7.40% |
| 2026-07-10 | 103.00 | 104.92 | 97.08 | 97.39 | 97.39 | qfq | 4,747,929 | 478,898,518 | -5.45% |
| 2026-07-09 | 107.70 | 108.35 | 99.36 | 103.00 | 103.00 | qfq | 8,082,117 | 828,751,041 | -3.30% |
| 2026-07-08 | 117.01 | 118.40 | 106.03 | 106.51 | 106.51 | qfq | 4,671,143 | 514,662,920 | -9.12% |
| 2026-07-07 | 116.00 | 120.50 | 115.00 | 117.20 | 117.20 | qfq | 2,761,618 | 325,225,197 | 1.11% |
| 2026-07-06 | 119.01 | 123.98 | 115.56 | 115.91 | 115.91 | qfq | 2,965,808 | 354,445,320 | -3.45% |
| 2026-07-03 | 124.50 | 125.99 | 120.01 | 120.05 | 120.05 | qfq | 2,691,204 | 328,617,425 | -3.43% |
| 2026-07-02 | 125.30 | 129.78 | 123.01 | 124.31 | 124.31 | qfq | 3,155,412 | 398,824,040 | -2.30% |
| 2026-07-01 | 127.27 | 129.19 | 120.21 | 127.23 | 127.23 | qfq | 4,429,727 | 554,300,419 | -0.25% |
| 2026-06-30 | 122.00 | 128.70 | 120.70 | 127.55 | 127.55 | qfq | 3,403,707 | 425,069,592 | 4.30% |
| 2026-06-29 | 123.00 | 124.53 | 118.66 | 122.29 | 122.29 | qfq | 4,870,832 | 593,612,319 | -1.10% |
| 2026-06-26 | 134.83 | 135.89 | 123.49 | 123.65 | 123.65 | qfq | 4,777,016 | 614,699,051 | -8.83% |
| 2026-06-25 | 138.91 | 140.08 | 134.02 | 135.63 | 135.63 | qfq | 4,190,372 | 572,648,868 | -3.14% |
| 2026-06-24 | 142.47 | 142.50 | 134.28 | 140.02 | 140.02 | qfq | 4,543,101 | 627,565,391 | -0.72% |
| 2026-06-23 | 141.52 | 147.38 | 140.56 | 141.04 | 141.04 | qfq | 6,515,047 | 938,143,841 | -2.25% |
| 2026-06-22 | 136.00 | 144.38 | 131.60 | 144.29 | 144.29 | qfq | 8,514,617 | 1,185,225,227 | 6.06% |
| 2026-06-18 | 136.26 | 140.28 | 134.00 | 136.05 | 136.05 | qfq | 4,330,103 | 592,855,415 | -0.07% |
| 2026-06-17 | 134.00 | 139.54 | 131.00 | 136.14 | 136.14 | qfq | 4,177,504 | 565,228,947 | 2.53% |
| 2026-06-16 | 131.00 | 135.60 | 129.06 | 132.78 | 132.78 | qfq | 4,985,008 | 662,700,255 | 2.05% |
| 2026-06-15 | 127.00 | 130.58 | 124.08 | 130.11 | 130.11 | qfq | 4,858,996 | 617,902,094 | 3.87% |
| 2026-06-12 | 122.40 | 128.48 | 121.69 | 125.26 | 125.26 | qfq | 4,527,203 | 567,509,146 | 2.98% |
| 2026-06-11 | 123.00 | 125.88 | 119.66 | 121.64 | 121.64 | qfq | 3,225,913 | 394,528,062 | -1.11% |
| 2026-06-10 | 121.70 | 125.50 | 119.01 | 123.00 | 123.00 | qfq | 2,951,139 | 362,619,643 | 1.07% |
| 2026-06-09 | 119.24 | 123.37 | 116.00 | 121.70 | 121.70 | qfq | 3,364,440 | 400,644,747 | 4.11% |
| 2026-06-08 | 121.16 | 122.99 | 115.18 | 116.90 | 116.90 | qfq | 4,508,774 | 534,415,794 | -5.34% |
| 2026-06-05 | 128.74 | 129.65 | 122.30 | 123.50 | 123.50 | qfq | 4,290,973 | 537,358,552 | -3.54% |
| 2026-06-04 | 132.98 | 133.08 | 126.66 | 128.03 | 128.03 | qfq | 4,405,243 | 567,044,387 | -4.05% |
| 2026-06-03 | 133.34 | 135.75 | 131.03 | 133.43 | 133.43 | qfq | 2,608,874 | 348,671,233 | -0.56% |
| 2026-06-02 | 135.12 | 137.82 | 129.01 | 134.18 | 134.18 | qfq | 3,471,492 | 460,265,837 | -1.32% |
| 2026-06-01 | 133.00 | 140.31 | 132.46 | 135.98 | 135.98 | qfq | 4,389,691 | 598,163,743 | 1.63% |
| 2026-05-29 | 133.00 | 138.30 | 130.75 | 133.80 | 133.80 | qfq | 5,033,829 | 674,394,952 | 0.38% |
| 2026-05-28 | 137.77 | 139.09 | 133.00 | 133.30 | 133.30 | qfq | 5,462,979 | 736,404,004 | -3.24% |
| 2026-05-27 | 139.00 | 142.88 | 135.00 | 137.77 | 137.77 | qfq | 3,228,979 | 450,088,290 | -1.01% |
| 2026-05-26 | 140.82 | 142.66 | 137.00 | 139.18 | 139.18 | qfq | 3,679,291 | 513,238,363 | -1.64% |
| 2026-05-25 | 144.82 | 146.09 | 138.40 | 141.50 | 141.50 | qfq | 4,736,899 | 674,430,267 | -2.55% |
| 2026-05-22 | 142.91 | 145.81 | 140.00 | 145.20 | 145.20 | qfq | 3,896,350 | 560,301,150 | 1.62% |
| 2026-05-21 | 147.84 | 151.58 | 141.51 | 142.88 | 142.88 | qfq | 5,681,207 | 838,051,008 | -2.58% |
| 2026-05-20 | 141.08 | 148.65 | 140.83 | 146.67 | 146.67 | qfq | 4,780,425 | 693,461,980 | 2.57% |
| 2026-05-19 | 143.00 | 145.00 | 139.40 | 143.00 | 143.00 | qfq | 4,241,192 | 600,918,842 | -0.98% |
| 2026-05-18 | 146.25 | 148.99 | 143.00 | 144.42 | 144.42 | qfq | 5,017,888 | 731,717,749 | -2.56% |
| 2026-05-15 | 145.86 | 154.30 | 145.33 | 148.21 | 148.21 | qfq | 5,786,239 | 860,052,069 | 0.46% |
| 2026-05-14 | 153.00 | 156.00 | 147.40 | 147.53 | 147.53 | qfq | 6,500,539 | 986,212,724 | -4.82% |
| 2026-05-13 | 159.39 | 164.72 | 153.52 | 155.00 | 155.00 | qfq | 7,963,145 | 1,256,692,260 | -2.37% |
| 2026-05-12 | 152.00 | 162.48 | 151.31 | 158.77 | 158.77 | qfq | 8,648,417 | 1,365,810,131 | 4.93% |
| 2026-05-11 | 146.45 | 153.68 | 146.45 | 151.31 | 151.31 | qfq | 7,818,159 | 1,174,434,364 | 3.74% |
| 2026-05-08 | 153.88 | 159.50 | 145.00 | 145.86 | 145.86 | qfq | 8,358,627 | 1,262,459,151 | -4.35% |
| 2026-05-07 | 157.80 | 159.87 | 148.11 | 152.49 | 152.49 | qfq | 9,303,333 | 1,417,332,654 | -4.80% |
| 2026-05-06 | 154.77 | 162.14 | 148.40 | 160.18 | 160.18 | qfq | 12,273,414 | 1,909,982,603 | 3.50% |
| 2026-04-30 | 170.14 | 180.00 | 153.59 | 154.77 | 154.77 | qfq | 18,214,629 | 3,007,875,920 | -5.05% |
| 2026-04-29 | 143.79 | 163.86 | 143.31 | 163.00 | 163.00 | qfq | 7,920,886 | 1,224,689,275 | 12.88% |
| 2026-04-28 | 148.75 | 148.76 | 142.69 | 144.40 | 144.40 | qfq | 5,192,575 | 754,427,907 | -0.58% |
| 2026-04-27 | 144.19 | 147.50 | 139.01 | 145.24 | 145.24 | qfq | 3,758,048 | 540,962,163 | 0.72% |
| 2026-04-24 | 143.11 | 146.25 | 140.96 | 144.20 | 144.20 | qfq | 5,259,601 | 758,018,375 | 1.44% |
| 2026-04-23 | 139.66 | 146.88 | 134.67 | 142.16 | 142.16 | qfq | 5,565,924 | 778,478,732 | 1.91% |
| 2026-04-22 | 135.80 | 140.60 | 135.80 | 139.49 | 139.49 | qfq | 4,454,208 | 615,322,330 | 0.62% |
| 2026-04-21 | 136.22 | 140.58 | 133.56 | 138.63 | 138.63 | qfq | 3,281,244 | 453,062,245 | 1.94% |
| 2026-04-20 | 137.00 | 141.00 | 133.88 | 135.99 | 135.99 | qfq | 4,129,114 | 562,831,435 | -0.56% |
| 2026-04-17 | 130.80 | 139.79 | 130.18 | 136.76 | 136.76 | qfq | 5,905,639 | 805,707,900 | 4.56% |
| 2026-04-16 | 129.00 | 131.45 | 126.75 | 130.80 | 130.80 | qfq | 5,862,429 | 757,498,643 | 2.16% |
| 2026-04-15 | 129.00 | 131.60 | 126.41 | 128.03 | 128.03 | qfq | 5,210,440 | 668,842,917 | -2.99% |
| 2026-04-14 | 129.00 | 132.55 | 125.01 | 131.98 | 131.98 | qfq | 5,985,086 | 776,439,654 | 4.25% |
| 2026-04-13 | 125.43 | 129.97 | 121.00 | 126.60 | 126.60 | qfq | 6,459,345 | 818,263,791 | 1.68% |
| 2026-04-10 | 114.70 | 125.79 | 112.89 | 124.51 | 124.51 | qfq | 8,641,380 | 1,040,543,071 | 9.49% |
| 2026-04-09 | 110.90 | 115.65 | 107.09 | 113.72 | 113.72 | qfq | 5,445,735 | 611,414,032 | 4.67% |
| 2026-04-08 | 109.89 | 109.89 | 105.10 | 108.65 | 108.65 | qfq | 4,965,291 | 534,288,245 | 1.68% |
| 2026-04-07 | 106.22 | 109.88 | 104.60 | 106.86 | 106.86 | qfq | 4,123,898 | 441,910,769 | 0.84% |
| 2026-04-03 | 106.47 | 107.36 | 101.34 | 105.97 | 105.97 | qfq | 5,199,693 | 543,947,443 | 0.67% |
| 2026-04-02 | 105.49 | 110.80 | 103.60 | 105.26 | 105.26 | qfq | 5,218,500 | 558,405,100 | -0.92% |
| 2026-04-01 | 108.62 | 112.80 | 105.33 | 106.24 | 106.24 | qfq | 8,309,319 | 902,282,210 | -1.27% |
| 2026-03-31 | 112.99 | 114.56 | 107.48 | 107.61 | 107.61 | qfq | 7,467,150 | 828,445,175 | -4.90% |
| 2026-03-30 | 117.93 | 118.99 | 107.60 | 113.15 | 113.15 | qfq | 9,873,114 | 1,102,256,322 | -4.07% |
| 2026-03-27 | 117.63 | 121.30 | 113.00 | 117.95 | 117.95 | qfq | 8,813,617 | 1,028,393,144 | -1.63% |
| 2026-03-26 | 116.16 | 121.82 | 112.70 | 119.90 | 119.90 | qfq | 9,860,037 | 1,172,529,029 | 2.42% |
| 2026-03-25 | 111.99 | 120.00 | 110.08 | 117.07 | 117.07 | qfq | 7,171,225 | 829,269,946 | 3.91% |
| 2026-03-24 | 116.98 | 119.00 | 105.00 | 112.66 | 112.66 | qfq | 7,705,925 | 849,676,297 | -1.24% |
| 2026-03-23 | 121.00 | 124.69 | 113.00 | 114.08 | 114.08 | qfq | 8,386,239 | 997,934,069 | -4.77% |
| 2026-03-20 | 112.80 | 127.14 | 112.33 | 119.80 | 119.80 | qfq | 10,606,321 | 1,271,835,372 | 7.26% |
| 2026-03-19 | 108.00 | 118.51 | 108.00 | 111.69 | 111.69 | qfq | 6,908,151 | 789,826,354 | 1.91% |
| 2026-03-18 | 106.26 | 109.96 | 104.25 | 109.60 | 109.60 | qfq | 5,485,697 | 585,893,180 | 3.45% |
| 2026-03-17 | 112.00 | 116.19 | 105.95 | 105.95 | 105.95 | qfq | 7,730,630 | 845,669,951 | -8.62% |
| 2026-03-16 | 110.99 | 119.94 | 110.56 | 115.95 | 115.95 | qfq | 6,520,803 | 747,299,113 | 2.98% |
| 2026-03-13 | 111.00 | 116.89 | 108.88 | 112.60 | 112.60 | qfq | 7,546,193 | 848,707,467 | 1.44% |
| 2026-03-12 | 102.41 | 112.00 | 99.80 | 111.00 | 111.00 | qfq | 8,805,088 | 949,686,111 | 8.93% |
| 2026-03-11 | 97.71 | 106.99 | 97.25 | 101.90 | 101.90 | qfq | 7,358,300 | 751,429,416 | 4.23% |
| 2026-03-10 | 97.82 | 102.99 | 97.12 | 97.76 | 97.76 | qfq | 4,903,239 | 487,790,575 | 1.01% |
| 2026-03-09 | 93.93 | 98.00 | 91.02 | 96.78 | 96.78 | qfq | 5,216,635 | 488,475,502 | 1.34% |
| 2026-03-06 | 94.64 | 96.36 | 90.50 | 95.50 | 95.50 | qfq | 4,641,731 | 436,328,977 | 2.24% |
| 2026-03-05 | 91.50 | 94.38 | 89.51 | 93.41 | 93.41 | qfq | 6,255,083 | 572,869,355 | 4.00% |
| 2026-03-04 | 89.88 | 93.84 | 89.00 | 89.82 | 89.82 | qfq | 4,020,835 | 366,189,889 | -0.75% |
| 2026-03-03 | 91.58 | 94.75 | 88.50 | 90.50 | 90.50 | qfq | 5,954,614 | 545,786,406 | -1.16% |
| 2026-03-02 | 86.50 | 93.47 | 86.21 | 91.56 | 91.56 | qfq | 6,442,209 | 588,195,334 | 3.47% |
| 2026-02-27 | 82.17 | 88.89 | 82.17 | 88.49 | 88.49 | qfq | 4,790,398 | 413,479,435 | 6.61% |
| 2026-02-26 | 85.39 | 86.00 | 81.80 | 83.00 | 83.00 | qfq | 4,026,587 | 332,988,760 | -2.05% |
| 2026-02-25 | 81.01 | 86.18 | 80.40 | 84.74 | 84.74 | qfq | 4,012,602 | 337,538,240 | 3.68% |
| 2026-02-24 | 82.86 | 84.69 | 81.23 | 81.73 | 81.73 | qfq | 2,626,906 | 216,192,157 | 0.13% |
| 2026-02-13 | 82.58 | 84.89 | 81.61 | 81.62 | 81.62 | qfq | 2,676,273 | 223,023,292 | -1.65% |
| 2026-02-12 | 82.51 | 83.83 | 81.56 | 82.99 | 82.99 | qfq | 2,897,172 | 239,312,375 | -0.25% |
| 2026-02-11 | 83.75 | 84.55 | 81.81 | 83.20 | 83.20 | qfq | 3,283,738 | 273,869,727 | -0.63% |
| 2026-02-10 | 85.98 | 87.85 | 83.22 | 83.73 | 83.73 | qfq | 4,771,610 | 402,762,480 | -3.96% |
| 2026-02-09 | 87.00 | 89.44 | 85.17 | 87.18 | 87.18 | qfq | 6,011,368 | 522,550,966 | 0.79% |
| 2026-02-06 | 77.90 | 89.76 | 77.10 | 86.50 | 86.50 | qfq | 9,709,812 | 825,972,412 | 10.26% |
| 2026-02-05 | 78.19 | 80.88 | 77.51 | 78.45 | 78.45 | qfq | 4,744,012 | 376,213,773 | -0.19% |
| 2026-02-04 | 77.75 | 78.70 | 76.25 | 78.60 | 78.60 | qfq | 3,559,014 | 275,408,142 | 0.78% |
| 2026-02-03 | 73.92 | 78.47 | 73.00 | 77.99 | 77.99 | qfq | 6,206,191 | 477,123,013 | 6.69% |
| 2026-02-02 | 75.49 | 77.35 | 73.00 | 73.10 | 73.10 | qfq | 4,203,305 | 316,197,921 | -5.02% |
| 2026-01-30 | 75.02 | 77.88 | 72.10 | 76.96 | 76.96 | qfq | 5,520,113 | 415,932,964 | 2.15% |
| 2026-01-29 | 73.30 | 78.18 | 71.46 | 75.34 | 75.34 | qfq | 7,508,241 | 573,699,983 | 2.90% |
| 2026-01-28 | 73.00 | 74.30 | 71.78 | 73.22 | 73.22 | qfq | 2,784,521 | 203,304,198 | 0.23% |
| 2026-01-27 | 73.68 | 74.22 | 69.50 | 73.05 | 73.05 | qfq | 4,972,717 | 355,331,516 | -1.59% |
| 2026-01-26 | 77.59 | 77.59 | 73.66 | 74.23 | 74.23 | qfq | 4,191,034 | 312,852,117 | -2.92% |
| 2026-01-23 | 73.09 | 76.96 | 72.46 | 76.46 | 76.46 | qfq | 6,617,107 | 498,338,173 | 4.70% |
| 2026-01-22 | 72.50 | 73.09 | 70.05 | 73.03 | 73.03 | qfq | 4,583,939 | 327,498,356 | 0.74% |
| 2026-01-21 | 71.12 | 73.40 | 70.00 | 72.49 | 72.49 | qfq | 4,692,242 | 339,082,822 | 1.16% |
| 2026-01-20 | 75.00 | 77.55 | 71.13 | 71.66 | 71.66 | qfq | 5,455,662 | 399,017,021 | -1.35% |
| 2026-01-19 | 72.43 | 75.03 | 71.88 | 72.64 | 72.64 | qfq | 4,021,864 | 297,045,948 | 0.30% |
| 2026-01-16 | 72.41 | 73.09 | 71.00 | 72.42 | 72.42 | qfq | 4,080,919 | 293,845,490 | 0.25% |
| 2026-01-15 | 72.01 | 74.51 | 71.77 | 72.24 | 72.24 | qfq | 3,869,697 | 282,293,920 | -0.55% |
| 2026-01-14 | 72.43 | 75.50 | 71.69 | 72.64 | 72.64 | qfq | 6,063,947 | 445,216,845 | -0.53% |
| 2026-01-13 | 74.00 | 75.88 | 72.51 | 73.03 | 73.03 | qfq | 5,103,340 | 377,501,502 | -1.15% |
| 2026-01-12 | 74.73 | 76.60 | 73.50 | 73.88 | 73.88 | qfq | 4,999,939 | 372,264,371 | -1.14% |
| 2026-01-09 | 74.00 | 75.75 | 73.01 | 74.73 | 74.73 | qfq | 4,670,800 | 346,957,270 | 0.54% |
| 2026-01-08 | 74.70 | 78.22 | 73.60 | 74.33 | 74.33 | qfq | 5,856,731 | 444,962,693 | -0.84% |
| 2026-01-07 | 77.30 | 79.00 | 74.21 | 74.96 | 74.96 | qfq | 7,331,772 | 558,517,539 | -3.26% |
| 2026-01-06 | 76.77 | 81.00 | 73.68 | 77.49 | 77.49 | qfq | 9,927,789 | 759,286,289 | 1.71% |
| 2026-01-05 | 74.36 | 76.94 | 73.43 | 76.19 | 76.19 | qfq | 5,516,652 | 416,142,627 | 1.05% |
| 2025-12-31 | 77.00 | 77.74 | 75.18 | 75.40 | 75.40 | qfq | 3,792,786 | 288,606,204 | -3.03% |
| 2025-12-30 | 76.00 | 80.00 | 75.18 | 77.76 | 77.76 | qfq | 5,990,434 | 465,550,125 | 0.47% |
| 2025-12-29 | 80.50 | 80.99 | 76.48 | 77.40 | 77.40 | qfq | 8,507,829 | 667,402,472 | -5.61% |
| 2025-12-26 | 84.00 | 86.66 | 79.25 | 82.00 | 82.00 | qfq | 11,658,359 | 960,339,128 | 7.56% |
| 2025-12-25 | 75.47 | 76.33 | 74.08 | 76.24 | 76.24 | qfq | 5,887,343 | 443,103,821 | -1.44% |
| 2025-12-24 | 75.98 | 78.30 | 75.74 | 77.35 | 77.35 | qfq | 7,363,192 | 569,207,387 | 2.11% |
| 2025-12-23 | 71.86 | 78.56 | 71.03 | 75.75 | 75.75 | qfq | 8,498,580 | 633,571,989 | 6.00% |
| 2025-12-22 | 71.50 | 72.75 | 71.05 | 71.46 | 71.46 | qfq | 3,055,056 | 219,397,713 | 0.08% |
| 2025-12-19 | 72.35 | 72.35 | 70.31 | 71.40 | 71.40 | qfq | 3,823,207 | 272,732,645 | -0.70% |
| 2025-12-18 | 74.05 | 75.11 | 71.79 | 71.90 | 71.90 | qfq | 4,352,528 | 318,611,441 | -4.57% |
| 2025-12-17 | 73.07 | 75.45 | 72.22 | 75.34 | 75.34 | qfq | 5,343,125 | 396,084,824 | 4.41% |
| 2025-12-16 | 75.12 | 75.49 | 71.01 | 72.16 | 72.16 | qfq | 4,249,381 | 307,662,409 | -3.62% |
| 2025-12-15 | 76.00 | 78.59 | 74.11 | 74.87 | 74.87 | qfq | 4,629,828 | 351,786,400 | -0.61% |
| 2025-12-12 | 79.00 | 79.63 | 74.00 | 75.33 | 75.33 | qfq | 5,397,697 | 409,400,057 | -4.52% |
| 2025-12-11 | 80.99 | 81.84 | 78.21 | 78.90 | 78.90 | qfq | 5,020,391 | 400,246,850 | -1.99% |
| 2025-12-10 | 81.98 | 84.44 | 79.85 | 80.50 | 80.50 | qfq | 5,944,523 | 486,260,269 | -1.02% |
| 2025-12-09 | 80.61 | 82.33 | 77.01 | 81.33 | 81.33 | qfq | 5,337,911 | 430,115,162 | 0.89% |
| 2025-12-08 | 78.18 | 82.00 | 76.72 | 80.61 | 80.61 | qfq | 5,342,032 | 424,992,721 | 2.71% |
| 2025-12-05 | 78.79 | 79.97 | 76.40 | 78.48 | 78.48 | qfq | 5,277,131 | 412,740,467 | -1.26% |
| 2025-12-04 | 78.93 | 82.18 | 78.93 | 79.48 | 79.48 | qfq | 5,031,428 | 403,915,578 | -2.32% |
| 2025-12-03 | 86.70 | 88.47 | 80.20 | 81.37 | 81.37 | qfq | 8,666,338 | 724,231,724 | -4.03% |
| 2025-12-02 | 87.00 | 89.30 | 82.00 | 84.79 | 84.79 | qfq | 13,046,028 | 1,122,398,109 | 1.35% |
| 2025-12-01 | 90.00 | 91.56 | 82.50 | 83.66 | 83.66 | qfq | 14,030,388 | 1,210,319,136 | -8.62% |
| 2025-11-28 | 78.34 | 94.00 | 77.30 | 91.55 | 91.55 | qfq | 15,989,617 | 1,412,067,713 | 16.88% |
| 2025-11-27 | 75.02 | 79.87 | 74.63 | 78.33 | 78.33 | qfq | 8,064,723 | 628,173,551 | 4.30% |
| 2025-11-26 | 78.79 | 78.79 | 74.80 | 75.10 | 75.10 | qfq | 4,846,268 | 369,431,242 | -4.28% |
| 2025-11-25 | 79.00 | 81.97 | 76.77 | 78.46 | 78.46 | qfq | 5,318,159 | 417,941,935 | 2.60% |
| 2025-11-24 | 79.09 | 79.28 | 75.10 | 76.47 | 76.47 | qfq | 5,946,075 | 454,714,748 | -3.18% |
| 2025-11-21 | 83.33 | 88.11 | 77.99 | 78.98 | 78.98 | qfq | 9,765,537 | 792,594,352 | -10.76% |
| 2025-11-20 | 91.80 | 95.87 | 88.37 | 88.50 | 88.50 | qfq | 7,197,052 | 657,969,764 | -2.77% |
| 2025-11-19 | 90.98 | 93.60 | 90.02 | 91.02 | 91.02 | qfq | 8,447,534 | 776,350,659 | 1.26% |
| 2025-11-18 | 100.76 | 101.80 | 87.78 | 89.89 | 89.89 | qfq | 14,438,401 | 1,329,477,716 | -10.50% |
| 2025-11-17 | 100.40 | 105.77 | 97.56 | 100.44 | 100.44 | qfq | 10,540,861 | 1,065,311,393 | 0.04% |
| 2025-11-14 | 102.00 | 105.00 | 99.68 | 100.40 | 100.40 | qfq | 9,263,737 | 938,003,380 | -4.06% |
| 2025-11-13 | 89.27 | 106.20 | 89.27 | 104.65 | 104.65 | qfq | 15,592,184 | 1,566,088,250 | 17.82% |
| 2025-11-12 | 89.50 | 90.48 | 85.01 | 88.82 | 88.82 | qfq | 9,255,457 | 815,205,213 | -1.17% |
| 2025-11-11 | 90.72 | 93.80 | 88.00 | 89.87 | 89.87 | qfq | 11,212,928 | 1,017,595,494 | -0.99% |
| 2025-11-10 | 94.00 | 98.93 | 90.00 | 90.77 | 90.77 | qfq | 17,875,327 | 1,680,415,244 | -0.81% |
| 2025-11-07 | 81.36 | 95.26 | 77.90 | 91.51 | 91.51 | qfq | 19,450,323 | 1,726,570,973 | 15.28% |
| 2025-11-06 | 79.60 | 83.28 | 78.00 | 79.38 | 79.38 | qfq | 7,623,234 | 609,520,423 | 2.48% |
| 2025-11-05 | 71.40 | 79.78 | 70.11 | 77.46 | 77.46 | qfq | 9,706,276 | 735,618,554 | 7.14% |
| 2025-11-04 | 77.80 | 78.23 | 71.50 | 72.30 | 72.30 | qfq | 7,442,153 | 547,136,447 | -7.33% |
| 2025-11-03 | 76.90 | 79.22 | 74.74 | 78.02 | 78.02 | qfq | 5,367,493 | 411,798,328 | 0.23% |
| 2025-10-31 | 73.88 | 81.50 | 73.61 | 77.84 | 77.84 | qfq | 11,697,803 | 919,823,060 | 2.99% |
| 2025-10-30 | 67.91 | 77.29 | 67.88 | 75.58 | 75.58 | qfq | 9,852,102 | 717,534,218 | 10.93% |
| 2025-10-29 | 66.00 | 69.76 | 65.02 | 68.13 | 68.13 | qfq | 5,422,835 | 363,650,930 | 2.64% |
| 2025-10-28 | 63.00 | 67.98 | 62.90 | 66.38 | 66.38 | qfq | 7,621,552 | 500,434,156 | 5.26% |
| 2025-10-27 | 60.31 | 64.80 | 60.31 | 63.06 | 63.06 | qfq | 7,771,871 | 488,569,269 | 6.57% |
| 2025-10-24 | 58.50 | 59.50 | 58.28 | 59.17 | 59.17 | qfq | 3,552,125 | 209,623,535 | 1.75% |
| 2025-10-23 | 57.30 | 58.30 | 55.91 | 58.15 | 58.15 | qfq | 3,451,328 | 197,226,941 | 0.87% |
| 2025-10-22 | 58.50 | 58.50 | 56.65 | 57.65 | 57.65 | qfq | 2,851,067 | 163,538,098 | -1.45% |
| 2025-10-21 | 59.31 | 59.50 | 58.01 | 58.50 | 58.50 | qfq | 2,883,240 | 169,317,448 | -0.31% |
| 2025-10-20 | 59.58 | 60.46 | 58.30 | 58.68 | 58.68 | qfq | 2,864,201 | 170,103,623 | 0.26% |
| 2025-10-17 | 61.00 | 63.15 | 58.40 | 58.53 | 58.53 | qfq | 4,359,451 | 262,994,358 | -4.21% |
| 2025-10-16 | 62.19 | 63.17 | 60.22 | 61.10 | 61.10 | qfq | 4,502,245 | 276,579,606 | -1.91% |
| 2025-10-15 | 63.00 | 64.09 | 61.81 | 62.29 | 62.29 | qfq | 3,814,816 | 238,406,166 | -0.75% |
| 2025-10-14 | 66.16 | 66.96 | 62.65 | 62.76 | 62.76 | qfq | 4,909,533 | 314,689,738 | -3.19% |
| 2025-10-13 | 59.50 | 66.12 | 59.44 | 64.83 | 64.83 | qfq | 9,508,609 | 602,884,843 | 3.98% |
| 2025-10-10 | 66.29 | 67.28 | 62.02 | 62.35 | 62.35 | qfq | 8,216,285 | 522,093,997 | -6.41% |
| 2025-10-09 | 70.16 | 72.80 | 65.56 | 66.62 | 66.62 | qfq | 11,728,041 | 796,109,756 | -3.15% |
| 2025-09-30 | 66.00 | 70.77 | 65.78 | 68.79 | 68.79 | qfq | 15,825,499 | 1,094,876,616 | 4.80% |
| 2025-09-29 | 58.01 | 65.64 | 57.24 | 65.64 | 65.64 | qfq | 7,906,073 | 502,250,936 | 20.00% |
| 2025-09-26 | 50.97 | 55.80 | 50.78 | 54.70 | 54.70 | qfq | 10,057,940 | 551,549,823 | 6.42% |
| 2025-09-25 | 50.99 | 52.42 | 50.87 | 51.40 | 51.40 | qfq | 4,411,520 | 228,196,804 | 1.20% |
| 2025-09-24 | 49.18 | 51.28 | 48.82 | 50.79 | 50.79 | qfq | 3,730,613 | 187,136,020 | 2.86% |
| 2025-09-23 | 50.75 | 51.00 | 48.25 | 49.38 | 49.38 | qfq | 4,189,887 | 206,804,880 | -2.70% |
| 2025-09-22 | 50.33 | 52.81 | 50.33 | 50.75 | 50.75 | qfq | 5,588,770 | 288,931,240 | 1.56% |
| 2025-09-19 | 49.18 | 51.28 | 49.18 | 49.97 | 49.97 | qfq | 4,396,767 | 221,296,165 | 0.62% |
| 2025-09-18 | 51.25 | 51.50 | 49.01 | 49.66 | 49.66 | qfq | 5,285,355 | 266,080,685 | -3.23% |
| 2025-09-17 | 51.00 | 52.50 | 50.45 | 51.32 | 51.32 | qfq | 4,582,558 | 235,903,267 | 0.02% |
| 2025-09-16 | 53.00 | 53.20 | 50.51 | 51.31 | 51.31 | qfq | 6,055,950 | 311,991,818 | -3.26% |
| 2025-09-15 | 49.44 | 56.80 | 49.44 | 53.04 | 53.04 | qfq | 9,690,108 | 520,740,787 | 7.26% |
| 2025-09-12 | 49.50 | 50.10 | 48.66 | 49.45 | 49.45 | qfq | 4,097,291 | 202,123,709 | -1.00% |
| 2025-09-11 | 49.00 | 50.16 | 48.58 | 49.95 | 49.95 | qfq | 3,326,647 | 164,464,931 | 1.52% |
| 2025-09-10 | 50.80 | 50.81 | 48.90 | 49.20 | 49.20 | qfq | 6,474,374 | 321,582,291 | -5.29% |
| 2025-09-09 | 51.49 | 53.55 | 51.49 | 51.95 | 51.95 | qfq | 4,967,674 | 261,101,200 | -0.63% |
| 2025-09-08 | 52.80 | 52.97 | 50.23 | 52.28 | 52.28 | qfq | 6,106,163 | 314,169,347 | 2.25% |
| 2025-09-05 | 48.05 | 51.30 | 47.97 | 51.13 | 51.13 | qfq | 6,800,630 | 342,486,030 | 6.19% |
| 2025-09-04 | 48.65 | 51.35 | 47.28 | 48.15 | 48.15 | qfq | 6,023,304 | 299,062,564 | -0.82% |
| 2025-09-03 | 48.65 | 50.50 | 48.27 | 48.55 | 48.55 | qfq | 4,200,768 | 207,311,950 | 0.19% |
| 2025-09-02 | 49.37 | 50.30 | 47.95 | 48.46 | 48.46 | qfq | 4,955,802 | 243,624,140 | -1.84% |
| 2025-09-01 | 48.11 | 50.07 | 47.80 | 49.37 | 49.37 | qfq | 5,260,788 | 257,617,520 | 1.92% |
| 2025-08-29 | 46.38 | 49.50 | 46.15 | 48.44 | 48.44 | qfq | 5,768,590 | 276,973,903 | 4.96% |
| 2025-08-28 | 46.28 | 47.38 | 44.76 | 46.15 | 46.15 | qfq | 3,306,064 | 152,315,527 | -0.09% |
| 2025-08-27 | 47.36 | 48.09 | 46.16 | 46.19 | 46.19 | qfq | 4,219,469 | 199,156,906 | -2.47% |
| 2025-08-26 | 47.21 | 48.45 | 46.98 | 47.36 | 47.36 | qfq | 2,634,733 | 125,601,627 | -0.02% |
| 2025-08-25 | 47.00 | 48.85 | 46.82 | 47.37 | 47.37 | qfq | 3,831,428 | 182,791,677 | 0.79% |
| 2025-08-22 | 46.05 | 47.10 | 46.04 | 47.00 | 47.00 | qfq | 2,306,764 | 107,883,012 | 1.69% |
| 2025-08-21 | 47.03 | 47.37 | 46.02 | 46.22 | 46.22 | qfq | 2,539,139 | 118,043,660 | -1.70% |
| 2025-08-20 | 46.98 | 47.05 | 46.13 | 47.02 | 47.02 | qfq | 2,568,475 | 119,585,474 | -0.40% |
| 2025-08-19 | 47.38 | 47.80 | 46.80 | 47.21 | 47.21 | qfq | 2,835,490 | 133,793,937 | -0.61% |
| 2025-08-18 | 47.30 | 48.52 | 46.90 | 47.50 | 47.50 | qfq | 3,988,287 | 189,877,546 | 1.32% |
| 2025-08-15 | 45.61 | 47.92 | 45.60 | 46.88 | 46.88 | qfq | 4,190,344 | 196,590,009 | 2.54% |
| 2025-08-14 | 47.86 | 48.14 | 45.65 | 45.72 | 45.72 | qfq | 4,259,552 | 198,082,300 | -4.45% |
| 2025-08-13 | 48.50 | 48.91 | 47.63 | 47.85 | 47.85 | qfq | 4,197,747 | 201,419,589 | -1.95% |
| 2025-08-12 | 48.31 | 49.12 | 47.49 | 48.80 | 48.80 | qfq | 8,225,388 | 398,362,663 | 0.97% |
| 2025-08-11 | 43.49 | 48.80 | 42.73 | 48.33 | 48.33 | qfq | 11,403,859 | 520,503,058 | 15.59% |
| 2025-08-08 | 42.20 | 42.68 | 41.62 | 41.81 | 41.81 | qfq | 3,117,746 | 130,942,130 | 0.36% |
| 2025-08-07 | 41.89 | 42.09 | 41.30 | 41.66 | 41.66 | qfq | 1,822,101 | 75,837,696 | -0.57% |
| 2025-08-06 | 41.46 | 41.92 | 41.11 | 41.90 | 41.90 | qfq | 1,671,845 | 69,610,287 | 0.67% |
| 2025-08-05 | 41.60 | 42.08 | 41.21 | 41.62 | 41.62 | qfq | 1,986,141 | 82,579,008 | 0.46% |
| 2025-08-04 | 41.25 | 41.63 | 40.81 | 41.43 | 41.43 | qfq | 2,021,869 | 83,331,092 | -0.07% |
| 2025-08-01 | 41.35 | 42.39 | 41.22 | 41.46 | 41.46 | qfq | 2,315,347 | 96,457,350 | 0.34% |
| 2025-07-31 | 42.69 | 42.86 | 41.18 | 41.32 | 41.32 | qfq | 2,958,586 | 124,416,356 | -3.35% |
| 2025-07-30 | 43.82 | 43.94 | 42.50 | 42.75 | 42.75 | qfq | 2,659,565 | 114,561,029 | -2.20% |
| 2025-07-29 | 43.61 | 44.48 | 43.36 | 43.71 | 43.71 | qfq | 2,504,739 | 109,806,544 | -0.59% |
| 2025-07-28 | 43.51 | 44.40 | 43.09 | 43.97 | 43.97 | qfq | 3,557,352 | 155,678,566 | 0.41% |
| 2025-07-25 | 42.38 | 45.61 | 42.38 | 43.79 | 43.79 | qfq | 7,302,283 | 323,780,031 | 4.26% |
| 2025-07-24 | 40.36 | 42.19 | 40.36 | 42.00 | 42.00 | qfq | 4,338,928 | 180,454,957 | 3.47% |
| 2025-07-23 | 41.31 | 41.59 | 40.51 | 40.59 | 40.59 | qfq | 2,570,361 | 105,507,319 | -1.86% |
| 2025-07-22 | 41.12 | 41.64 | 40.92 | 41.36 | 41.36 | qfq | 2,395,273 | 99,082,364 | 0.46% |
| 2025-07-21 | 41.32 | 41.37 | 40.75 | 41.17 | 41.17 | qfq | 2,245,841 | 92,081,059 | -0.15% |
| 2025-07-18 | 40.47 | 42.23 | 40.47 | 41.23 | 41.23 | qfq | 3,474,289 | 143,347,043 | 1.85% |
| 2025-07-17 | 39.61 | 40.57 | 39.39 | 40.48 | 40.48 | qfq | 2,713,884 | 108,667,811 | 2.14% |
| 2025-07-16 | 39.60 | 39.94 | 39.46 | 39.63 | 39.63 | qfq | 1,446,010 | 57,387,037 | 0.46% |
| 2025-07-15 | 40.35 | 40.48 | 38.90 | 39.45 | 39.45 | qfq | 2,582,492 | 102,148,356 | -2.04% |
| 2025-07-14 | 40.43 | 41.05 | 40.16 | 40.27 | 40.27 | qfq | 1,912,140 | 77,454,429 | 0.25% |
| 2025-07-11 | 40.01 | 40.53 | 39.80 | 40.17 | 40.17 | qfq | 1,870,034 | 75,160,366 | -0.02% |
| 2025-07-10 | 39.80 | 40.75 | 39.56 | 40.18 | 40.18 | qfq | 2,557,994 | 102,610,297 | 0.78% |
| 2025-07-09 | 40.40 | 40.49 | 39.74 | 39.87 | 39.87 | qfq | 1,710,412 | 68,472,417 | -0.87% |
| 2025-07-08 | 39.33 | 40.56 | 39.15 | 40.22 | 40.22 | qfq | 2,630,544 | 105,642,401 | 2.08% |
| 2025-07-07 | 39.40 | 39.68 | 39.11 | 39.40 | 39.40 | qfq | 1,227,679 | 48,284,557 | 0.00% |
| 2025-07-04 | 41.11 | 41.11 | 39.32 | 39.40 | 39.40 | qfq | 3,310,044 | 131,730,091 | -3.67% |
| 2025-07-03 | 39.81 | 41.53 | 39.50 | 40.90 | 40.90 | qfq | 3,114,667 | 126,416,782 | 2.71% |
| 2025-07-02 | 40.02 | 40.16 | 39.60 | 39.82 | 39.82 | qfq | 1,887,536 | 75,074,544 | -0.85% |
| 2025-07-01 | 40.56 | 40.61 | 39.50 | 40.16 | 40.16 | qfq | 2,353,711 | 94,061,120 | -0.96% |
| 2025-06-30 | 40.52 | 41.01 | 40.06 | 40.55 | 40.55 | qfq | 2,412,230 | 97,706,708 | 0.30% |
| 2025-06-27 | 41.14 | 41.78 | 40.32 | 40.43 | 40.43 | qfq | 2,719,386 | 111,144,798 | -0.30% |
| 2025-06-26 | 40.82 | 41.88 | 40.50 | 40.55 | 40.55 | qfq | 3,166,878 | 130,469,747 | -1.00% |
| 2025-06-25 | 40.77 | 41.34 | 40.50 | 40.96 | 40.96 | qfq | 3,337,087 | 136,407,439 | 0.47% |
| 2025-06-24 | 39.05 | 40.89 | 38.88 | 40.77 | 40.77 | qfq | 4,693,540 | 188,325,342 | 4.65% |
| 2025-06-23 | 38.20 | 38.99 | 37.63 | 38.96 | 38.96 | qfq | 3,018,498 | 115,865,420 | 2.36% |
| 2025-06-20 | 37.56 | 39.88 | 37.52 | 38.06 | 38.06 | qfq | 4,523,483 | 176,005,102 | 1.28% |
| 2025-06-19 | 37.78 | 39.34 | 37.42 | 37.58 | 37.58 | qfq | 3,487,948 | 133,862,684 | -1.18% |
| 2025-06-18 | 38.17 | 38.42 | 36.90 | 38.03 | 38.03 | qfq | 2,841,122 | 106,805,438 | -0.13% |
| 2025-06-17 | 36.74 | 39.20 | 36.74 | 38.08 | 38.08 | qfq | 4,168,246 | 158,447,264 | 3.59% |
| 2025-06-16 | 36.62 | 37.42 | 36.62 | 36.76 | 36.76 | qfq | 1,533,066 | 56,724,937 | -0.03% |
| 2025-06-13 | 38.01 | 38.16 | 36.76 | 36.77 | 36.77 | qfq | 2,567,033 | 95,794,270 | -3.67% |
| 2025-06-12 | 37.90 | 38.66 | 37.43 | 38.17 | 38.17 | qfq | 2,302,953 | 87,581,238 | 0.71% |
| 2025-06-11 | 37.73 | 39.04 | 37.72 | 37.90 | 37.90 | qfq | 2,499,934 | 95,776,844 | 0.42% |
| 2025-06-10 | 38.10 | 38.95 | 37.38 | 37.74 | 37.74 | qfq | 2,967,889 | 113,412,393 | -1.05% |
| 2025-06-09 | 37.06 | 38.50 | 36.91 | 38.14 | 38.14 | qfq | 2,657,211 | 101,122,616 | 3.16% |
| 2025-06-06 | 36.88 | 37.35 | 36.80 | 36.97 | 36.97 | qfq | 1,059,477 | 39,260,743 | -0.14% |
| 2025-06-05 | 37.12 | 37.37 | 36.78 | 37.02 | 37.02 | qfq | 1,246,804 | 46,067,246 | -0.56% |
| 2025-06-04 | 36.43 | 37.69 | 36.39 | 37.23 | 37.23 | qfq | 2,300,171 | 85,585,232 | 2.14% |
| 2025-06-03 | 35.59 | 37.29 | 35.53 | 36.45 | 36.45 | qfq | 1,399,445 | 51,185,451 | 1.65% |
| 2025-05-30 | 36.78 | 36.87 | 35.72 | 35.86 | 35.86 | qfq | 1,260,071 | 45,346,379 | -1.51% |
| 2025-05-29 | 35.70 | 36.55 | 35.70 | 36.41 | 36.41 | qfq | 1,445,031 | 52,558,335 | 1.20% |
| 2025-05-28 | 36.60 | 36.61 | 35.75 | 35.98 | 35.98 | qfq | 2,026,059 | 73,035,013 | -1.64% |
| 2025-05-27 | 36.79 | 37.03 | 36.25 | 36.58 | 36.58 | qfq | 1,754,723 | 64,162,804 | -0.87% |
| 2025-05-26 | 36.71 | 37.42 | 36.40 | 36.90 | 36.90 | qfq | 1,638,651 | 60,397,883 | 0.74% |
| 2025-05-23 | 37.68 | 37.98 | 36.60 | 36.63 | 36.63 | qfq | 2,454,916 | 91,685,381 | -2.76% |
| 2025-05-22 | 38.60 | 38.67 | 37.50 | 37.67 | 37.67 | qfq | 3,154,691 | 119,399,851 | -3.11% |
| 2025-05-21 | 38.83 | 39.86 | 38.21 | 38.88 | 38.88 | qfq | 6,150,004 | 239,981,982 | 1.33% |
| 2025-05-20 | 41.00 | 41.13 | 38.21 | 38.37 | 38.37 | qfq | 7,085,130 | 277,963,677 | 4.24% |
| 2025-05-19 | 37.51 | 37.88 | 36.39 | 36.81 | 36.81 | qfq | 2,665,534 | 97,853,643 | -2.08% |
| 2025-05-16 | 38.49 | 38.80 | 37.57 | 37.59 | 37.59 | qfq | 2,566,126 | 97,584,666 | -2.34% |
| 2025-05-15 | 35.99 | 39.78 | 35.55 | 38.49 | 38.49 | qfq | 5,014,456 | 190,616,351 | 6.92% |
| 2025-05-14 | 36.68 | 36.85 | 35.81 | 36.00 | 36.00 | qfq | 2,244,884 | 81,085,932 | -1.64% |
| 2025-05-13 | 37.49 | 37.79 | 36.58 | 36.60 | 36.60 | qfq | 2,362,643 | 87,650,787 | -1.45% |
| 2025-05-12 | 36.30 | 37.14 | 36.30 | 37.14 | 37.14 | qfq | 1,573,853 | 57,974,162 | 3.63% |
| 2025-05-09 | 37.47 | 37.75 | 35.81 | 35.84 | 35.84 | qfq | 2,427,419 | 88,002,571 | -5.16% |
| 2025-05-08 | 36.72 | 38.47 | 36.46 | 37.79 | 37.79 | qfq | 1,540,894 | 58,178,806 | 2.69% |
| 2025-05-07 | 37.85 | 37.85 | 36.51 | 36.80 | 36.80 | qfq | 1,190,901 | 44,083,389 | -0.67% |
| 2025-05-06 | 35.66 | 37.45 | 35.21 | 37.05 | 37.05 | qfq | 1,937,472 | 70,952,536 | 4.69% |
| 2025-04-30 | 34.80 | 35.64 | 34.51 | 35.39 | 35.39 | qfq | 1,196,737 | 42,106,394 | 1.67% |
| 2025-04-29 | 34.20 | 35.50 | 34.20 | 34.81 | 34.81 | qfq | 951,984 | 33,198,630 | 0.69% |
| 2025-04-28 | 34.89 | 34.89 | 33.90 | 34.57 | 34.57 | qfq | 859,525 | 29,550,482 | -0.69% |
| 2025-04-25 | 35.00 | 35.35 | 34.67 | 34.81 | 34.81 | qfq | 780,849 | 27,272,512 | -0.68% |
| 2025-04-24 | 36.33 | 36.34 | 34.97 | 35.05 | 35.05 | qfq | 1,220,580 | 43,251,301 | -2.09% |
| 2025-04-23 | 35.56 | 36.07 | 35.31 | 35.80 | 35.80 | qfq | 717,926 | 25,656,307 | 1.22% |
| 2025-04-22 | 35.60 | 35.88 | 35.25 | 35.37 | 35.37 | qfq | 633,305 | 22,471,969 | -0.65% |
| 2025-04-21 | 34.65 | 35.70 | 34.65 | 35.60 | 35.60 | qfq | 598,369 | 21,191,562 | 2.06% |
| 2025-04-18 | 35.00 | 35.30 | 34.68 | 34.88 | 34.88 | qfq | 624,051 | 21,805,691 | -0.46% |
| 2025-04-17 | 34.92 | 35.68 | 34.92 | 35.04 | 35.04 | qfq | 811,253 | 28,679,178 | -0.28% |
| 2025-04-16 | 35.78 | 35.82 | 34.44 | 35.14 | 35.14 | qfq | 1,008,098 | 35,418,671 | -2.25% |
| 2025-04-15 | 36.11 | 36.45 | 35.56 | 35.95 | 35.95 | qfq | 901,330 | 32,416,183 | -0.17% |
| 2025-04-14 | 36.66 | 37.30 | 35.70 | 36.01 | 36.01 | qfq | 1,704,131 | 61,981,686 | -0.96% |
| 2025-04-11 | 36.62 | 36.75 | 35.86 | 36.36 | 36.36 | qfq | 908,003 | 33,007,628 | 1.06% |
| 2025-04-10 | 35.97 | 36.66 | 34.83 | 35.98 | 35.98 | qfq | 1,363,866 | 49,363,495 | 2.27% |
| 2025-04-09 | 33.90 | 35.30 | 31.66 | 35.18 | 35.18 | qfq | 2,060,110 | 69,960,986 | 3.78% |
| 2025-04-08 | 34.33 | 35.81 | 33.81 | 33.90 | 33.90 | qfq | 2,704,769 | 93,668,852 | 0.89% |
| 2025-04-07 | 39.50 | 39.50 | 33.05 | 33.60 | 33.60 | qfq | 2,521,806 | 89,309,550 | -18.64% |
| 2025-04-03 | 41.60 | 42.01 | 40.81 | 41.30 | 41.30 | qfq | 839,019 | 34,753,189 | -1.22% |
| 2025-04-02 | 42.39 | 42.63 | 41.70 | 41.81 | 41.81 | qfq | 739,937 | 31,119,761 | -1.04% |
| 2025-04-01 | 40.89 | 42.97 | 40.76 | 42.25 | 42.25 | qfq | 1,212,494 | 50,950,964 | 3.33% |
| 2025-03-31 | 42.05 | 42.05 | 40.47 | 40.89 | 40.89 | qfq | 1,276,072 | 52,216,129 | -2.20% |
| 2025-03-28 | 42.31 | 42.48 | 41.60 | 41.81 | 41.81 | qfq | 1,173,553 | 49,272,724 | -1.34% |
| 2025-03-27 | 43.60 | 43.70 | 42.11 | 42.38 | 42.38 | qfq | 1,997,955 | 85,153,333 | -3.22% |
| 2025-03-26 | 44.52 | 45.09 | 43.58 | 43.79 | 43.79 | qfq | 1,321,454 | 58,385,169 | -1.99% |
| 2025-03-25 | 45.35 | 45.82 | 44.48 | 44.68 | 44.68 | qfq | 1,150,459 | 51,588,276 | -1.95% |
| 2025-03-24 | 46.40 | 46.51 | 44.80 | 45.57 | 45.57 | qfq | 990,759 | 45,175,431 | -1.43% |
| 2025-03-21 | 47.21 | 47.85 | 46.00 | 46.23 | 46.23 | qfq | 1,005,515 | 47,050,007 | -2.84% |
| 2025-03-20 | 47.85 | 48.33 | 47.56 | 47.58 | 47.58 | qfq | 557,800 | 26,691,581 | -0.63% |
| 2025-03-19 | 48.81 | 48.94 | 47.82 | 47.88 | 47.88 | qfq | 750,938 | 36,173,610 | -2.31% |
| 2025-03-18 | 48.50 | 49.45 | 48.32 | 49.01 | 49.01 | qfq | 1,052,855 | 51,525,317 | 1.62% |
| 2025-03-17 | 49.10 | 49.10 | 48.06 | 48.23 | 48.23 | qfq | 773,696 | 37,496,937 | -0.97% |
| 2025-03-14 | 46.91 | 48.88 | 46.80 | 48.70 | 48.70 | qfq | 1,409,439 | 67,676,400 | 3.40% |
| 2025-03-13 | 48.61 | 48.90 | 46.78 | 47.10 | 47.10 | qfq | 1,467,186 | 69,733,116 | -2.99% |
| 2025-03-12 | 48.47 | 49.06 | 48.11 | 48.55 | 48.55 | qfq | 978,282 | 47,441,079 | 0.17% |
| 2025-03-11 | 48.34 | 49.10 | 47.70 | 48.47 | 48.47 | qfq | 1,170,826 | 56,514,136 | -1.38% |
| 2025-03-10 | 49.18 | 49.70 | 48.57 | 49.15 | 49.15 | qfq | 1,537,052 | 75,405,538 | -0.53% |
| 2025-03-07 | 52.63 | 52.99 | 48.59 | 49.41 | 49.41 | qfq | 3,162,448 | 159,127,433 | -6.30% |
| 2025-03-06 | 52.82 | 53.20 | 52.01 | 52.73 | 52.73 | qfq | 1,419,254 | 74,843,784 | 0.84% |
| 2025-03-05 | 52.75 | 53.20 | 50.97 | 52.29 | 52.29 | qfq | 1,658,325 | 85,931,016 | -1.67% |
| 2025-03-04 | 54.92 | 55.20 | 51.88 | 53.18 | 53.18 | qfq | 2,869,996 | 151,762,990 | -5.12% |
| 2025-03-03 | 52.00 | 57.55 | 52.00 | 56.05 | 56.05 | qfq | 3,876,259 | 215,596,813 | 6.76% |
| 2025-02-28 | 50.58 | 54.99 | 50.58 | 52.50 | 52.50 | qfq | 4,407,800 | 235,211,922 | 5.87% |
| 2025-02-27 | 47.80 | 49.70 | 47.10 | 49.59 | 49.59 | qfq | 3,001,614 | 145,835,482 | 4.95% |
| 2025-02-26 | 47.01 | 47.93 | 46.52 | 47.25 | 47.25 | qfq | 1,025,437 | 48,550,568 | 1.11% |
| 2025-02-25 | 47.25 | 47.59 | 46.65 | 46.73 | 46.73 | qfq | 1,190,960 | 56,089,425 | -1.62% |
| 2025-02-24 | 48.50 | 48.55 | 46.93 | 47.50 | 47.50 | qfq | 1,161,740 | 55,140,597 | -2.02% |
| 2025-02-21 | 47.10 | 48.50 | 46.46 | 48.48 | 48.48 | qfq | 1,490,157 | 71,240,345 | 4.01% |
| 2025-02-20 | 47.87 | 48.05 | 46.55 | 46.61 | 46.61 | qfq | 1,059,185 | 49,870,906 | -2.71% |
| 2025-02-19 | 47.20 | 48.25 | 46.40 | 47.91 | 47.91 | qfq | 1,049,031 | 49,885,993 | 1.16% |
| 2025-02-18 | 47.67 | 48.82 | 47.24 | 47.36 | 47.36 | qfq | 1,143,970 | 54,979,574 | -0.65% |
| 2025-02-17 | 48.34 | 49.11 | 47.65 | 47.67 | 47.67 | qfq | 1,003,872 | 48,277,159 | -1.39% |
| 2025-02-14 | 49.48 | 50.44 | 48.13 | 48.34 | 48.34 | qfq | 1,129,818 | 55,480,913 | -2.30% |
| 2025-02-13 | 47.75 | 50.00 | 47.67 | 49.48 | 49.48 | qfq | 2,116,026 | 104,184,397 | 3.82% |
| 2025-02-12 | 47.00 | 48.09 | 47.00 | 47.66 | 47.66 | qfq | 937,062 | 44,472,629 | 0.25% |
| 2025-02-11 | 48.51 | 48.51 | 46.81 | 47.54 | 47.54 | qfq | 1,115,064 | 52,823,101 | -2.98% |
| 2025-02-10 | 50.55 | 50.55 | 46.09 | 49.00 | 49.00 | qfq | 3,840,173 | 181,693,220 | -2.20% |
| 2025-02-07 | 49.89 | 51.20 | 49.61 | 50.10 | 50.10 | qfq | 1,420,931 | 71,274,917 | 0.26% |
| 2025-02-06 | 49.85 | 50.47 | 49.40 | 49.97 | 49.97 | qfq | 1,245,870 | 62,207,367 | 0.79% |
| 2025-02-05 | 49.70 | 50.47 | 49.17 | 49.58 | 49.58 | qfq | 716,930 | 35,638,125 | -0.24% |
| 2025-01-27 | 49.55 | 51.39 | 49.55 | 49.70 | 49.70 | qfq | 1,238,815 | 62,677,117 | -0.40% |
| 2025-01-24 | 49.00 | 50.24 | 48.74 | 49.90 | 49.90 | qfq | 1,027,035 | 51,061,818 | 1.84% |
| 2025-01-23 | 50.48 | 51.43 | 49.00 | 49.00 | 49.00 | qfq | 1,388,155 | 69,363,649 | -1.61% |
| 2025-01-22 | 52.83 | 53.30 | 49.03 | 49.80 | 49.80 | qfq | 2,164,372 | 108,923,118 | -5.74% |
| 2025-01-21 | 54.40 | 54.49 | 52.60 | 52.83 | 52.83 | qfq | 711,519 | 37,937,969 | -2.38% |
| 2025-01-20 | 55.37 | 55.50 | 52.53 | 54.12 | 54.12 | qfq | 1,224,387 | 66,228,868 | -1.10% |
| 2025-01-17 | 55.55 | 57.30 | 54.60 | 54.72 | 54.72 | qfq | 1,383,830 | 77,521,930 | 1.15% |
| 2025-01-16 | 55.00 | 55.43 | 53.40 | 54.10 | 54.10 | qfq | 664,602 | 36,043,077 | -0.55% |
| 2025-01-15 | 54.11 | 55.82 | 53.38 | 54.40 | 54.40 | qfq | 1,328,106 | 72,515,023 | -0.37% |
| 2025-01-14 | 50.08 | 56.16 | 48.97 | 54.60 | 54.60 | qfq | 3,407,424 | 181,288,093 | 8.64% |
| 2025-01-13 | 49.48 | 51.16 | 49.48 | 50.26 | 50.26 | qfq | 2,490,636 | 125,631,436 | 0.50% |
| 2025-01-10 | 48.23 | 51.21 | 48.23 | 50.01 | 50.01 | qfq | 3,037,392 | 152,510,169 | 2.48% |
| 2025-01-09 | 46.20 | 48.85 | 46.20 | 48.80 | 48.80 | qfq | 2,071,938 | 98,806,905 | 3.81% |
| 2025-01-08 | 45.58 | 47.60 | 44.66 | 47.01 | 47.01 | qfq | 1,820,468 | 83,986,226 | 2.89% |
| 2025-01-07 | 45.77 | 46.30 | 44.23 | 45.69 | 45.69 | qfq | 1,542,367 | 69,654,927 | -0.13% |
| 2025-01-06 | 45.40 | 46.68 | 44.70 | 45.75 | 45.75 | qfq | 1,731,887 | 79,270,560 | -0.48% |
| 2025-01-03 | 48.50 | 49.70 | 45.60 | 45.97 | 45.97 | qfq | 1,775,375 | 84,604,845 | -7.26% |
| 2025-01-02 | 48.70 | 49.57 | 46.90 | 49.57 | 49.57 | qfq | 2,116,944 | 102,232,365 | 2.57% |
| 2024-12-31 | 49.09 | 49.28 | 47.80 | 48.33 | 48.33 | qfq | 1,790,158 | 86,653,818 | -1.02% |
| 2024-12-30 | 51.17 | 51.72 | 48.32 | 48.83 | 48.83 | qfq | 3,143,730 | 155,764,911 | -5.37% |
| 2024-12-27 | 53.15 | 53.15 | 51.10 | 51.60 | 51.60 | qfq | 1,383,111 | 72,000,547 | -1.34% |
| 2024-12-26 | 55.20 | 55.90 | 51.80 | 52.30 | 52.30 | qfq | 2,259,610 | 120,310,415 | -5.77% |
| 2024-12-25 | 57.56 | 57.89 | 54.12 | 55.50 | 55.50 | qfq | 2,480,565 | 138,269,423 | -4.44% |
| 2024-12-24 | 50.75 | 58.18 | 50.75 | 58.08 | 58.08 | qfq | 3,565,468 | 196,582,504 | 14.33% |
| 2024-12-23 | 52.93 | 53.65 | 50.52 | 50.80 | 50.80 | qfq | 1,608,525 | 83,573,484 | -4.01% |
| 2024-12-20 | 54.15 | 55.88 | 52.89 | 52.92 | 52.92 | qfq | 2,452,370 | 132,790,702 | -2.18% |
| 2024-12-19 | 55.00 | 56.95 | 53.80 | 54.10 | 54.10 | qfq | 1,403,314 | 77,358,222 | -2.56% |
| 2024-12-18 | 57.86 | 57.86 | 55.11 | 55.52 | 55.52 | qfq | 1,598,669 | 89,766,197 | -1.47% |
| 2024-12-17 | 54.04 | 58.48 | 54.04 | 56.35 | 56.35 | qfq | 2,854,580 | 162,527,823 | 4.29% |
| 2024-12-16 | 53.84 | 55.80 | 53.18 | 54.03 | 54.03 | qfq | 1,938,438 | 105,931,479 | 0.35% |
| 2024-12-13 | 55.69 | 55.69 | 53.60 | 53.84 | 53.84 | qfq | 1,109,126 | 60,384,456 | -3.53% |
| 2024-12-12 | 56.81 | 56.99 | 54.00 | 55.81 | 55.81 | qfq | 3,225,893 | 177,944,857 | -1.85% |
| 2024-12-11 | 59.20 | 59.74 | 56.08 | 56.86 | 56.86 | qfq | 2,899,260 | 166,939,351 | -6.88% |
| 2024-12-10 | 64.48 | 65.89 | 61.01 | 61.06 | 61.06 | qfq | 1,875,432 | 117,755,463 | -3.71% |
| 2024-12-09 | 61.01 | 63.72 | 59.88 | 63.41 | 63.41 | qfq | 3,225,249 | 199,789,729 | 2.61% |
| 2024-12-06 | 58.35 | 62.93 | 56.10 | 61.80 | 61.80 | qfq | 3,121,107 | 185,625,920 | 5.41% |
| 2024-12-05 | 58.96 | 59.35 | 57.50 | 58.63 | 58.63 | qfq | 1,976,793 | 115,409,058 | 0.31% |
| 2024-12-04 | 62.76 | 63.49 | 58.11 | 58.45 | 58.45 | qfq | 3,457,741 | 207,184,499 | -7.84% |
| 2024-12-03 | 64.15 | 67.60 | 63.06 | 63.42 | 63.42 | qfq | 4,137,146 | 269,889,615 | -2.43% |
| 2024-12-02 | 59.92 | 65.51 | 59.28 | 65.00 | 65.00 | qfq | 5,875,451 | 368,994,345 | 9.65% |
| 2024-11-29 | 59.00 | 61.50 | 57.70 | 59.28 | 59.28 | qfq | 3,266,916 | 193,700,361 | 0.24% |
| 2024-11-28 | 56.70 | 61.92 | 56.70 | 59.14 | 59.14 | qfq | 4,665,711 | 280,582,211 | 4.32% |
| 2024-11-27 | 53.90 | 56.94 | 52.31 | 56.69 | 56.69 | qfq | 3,794,912 | 208,320,665 | 5.10% |
| 2024-11-26 | 54.70 | 56.01 | 52.50 | 53.94 | 53.94 | qfq | 3,313,080 | 180,258,711 | -1.98% |
| 2024-11-25 | 52.50 | 55.10 | 51.50 | 55.03 | 55.03 | qfq | 4,208,261 | 226,615,414 | 5.83% |
| 2024-11-22 | 53.52 | 55.66 | 51.60 | 52.00 | 52.00 | qfq | 4,271,786 | 230,473,848 | -2.80% |
| 2024-11-21 | 53.05 | 55.30 | 53.00 | 53.50 | 53.50 | qfq | 2,492,654 | 135,099,840 | 0.98% |
| 2024-11-20 | 51.10 | 53.83 | 51.10 | 52.98 | 52.98 | qfq | 2,394,140 | 125,732,323 | 2.42% |
| 2024-11-19 | 48.30 | 52.43 | 47.66 | 51.73 | 51.73 | qfq | 2,318,242 | 115,231,536 | 7.21% |
| 2024-11-18 | 50.02 | 50.56 | 47.61 | 48.25 | 48.25 | qfq | 2,389,236 | 117,188,086 | -3.54% |
| 2024-11-15 | 51.19 | 52.70 | 49.99 | 50.02 | 50.02 | qfq | 2,648,682 | 135,185,366 | -3.34% |
| 2024-11-14 | 56.30 | 58.05 | 51.56 | 51.75 | 51.75 | qfq | 4,450,707 | 242,541,701 | -7.19% |
| 2024-11-13 | 53.00 | 55.99 | 51.51 | 55.76 | 55.76 | qfq | 4,087,100 | 220,245,943 | 4.03% |
| 2024-11-12 | 52.74 | 56.73 | 52.71 | 53.60 | 53.60 | qfq | 5,893,900 | 323,316,054 | 1.25% |
| 2024-11-11 | 49.00 | 53.37 | 48.50 | 52.94 | 52.94 | qfq | 5,046,381 | 260,948,750 | 7.38% |
| 2024-11-08 | 48.15 | 51.79 | 48.15 | 49.30 | 49.30 | qfq | 6,410,444 | 321,030,577 | 1.65% |
| 2024-11-07 | 47.50 | 50.27 | 46.59 | 48.50 | 48.50 | qfq | 8,366,993 | 403,207,543 | -2.30% |
| 2024-11-06 | 45.59 | 51.61 | 44.91 | 49.64 | 49.64 | qfq | 13,954,554 | 703,629,210 | 15.42% |
| 2024-11-05 | 39.20 | 43.01 | 39.20 | 43.01 | 43.01 | qfq | 5,968,754 | 254,387,416 | 20.01% |
| 2024-11-04 | 35.26 | 35.84 | 34.83 | 35.84 | 35.84 | qfq | 1,229,198 | 43,527,785 | 1.44% |
| 2024-11-01 | 37.50 | 37.68 | 35.30 | 35.33 | 35.33 | qfq | 1,962,315 | 70,959,883 | -6.19% |
| 2024-10-31 | 35.15 | 38.85 | 35.10 | 37.66 | 37.66 | qfq | 2,807,833 | 103,913,834 | 7.75% |
| 2024-10-30 | 36.00 | 36.13 | 34.81 | 34.95 | 34.95 | qfq | 1,318,076 | 46,613,544 | -3.67% |
| 2024-10-29 | 38.05 | 38.30 | 36.26 | 36.28 | 36.28 | qfq | 1,710,452 | 63,277,693 | -4.20% |
| 2024-10-28 | 37.99 | 38.43 | 37.49 | 37.87 | 37.87 | qfq | 2,314,253 | 87,667,645 | 0.16% |
| 2024-10-25 | 34.18 | 37.81 | 34.17 | 37.81 | 37.81 | qfq | 3,096,886 | 112,966,151 | 10.72% |
| 2024-10-24 | 34.81 | 34.85 | 34.12 | 34.15 | 34.15 | qfq | 832,867 | 28,667,342 | -2.12% |
| 2024-10-23 | 34.06 | 35.35 | 33.99 | 34.89 | 34.89 | qfq | 1,674,340 | 58,249,613 | 2.17% |
| 2024-10-22 | 34.13 | 34.50 | 33.63 | 34.15 | 34.15 | qfq | 1,096,526 | 37,362,066 | 0.00% |
| 2024-10-21 | 34.46 | 34.99 | 33.51 | 34.15 | 34.15 | qfq | 1,758,400 | 60,542,982 | 1.22% |
| 2024-10-18 | 31.35 | 34.57 | 31.27 | 33.74 | 33.74 | qfq | 1,927,747 | 63,402,757 | 7.01% |
| 2024-10-17 | 31.80 | 32.37 | 31.41 | 31.53 | 31.53 | qfq | 784,638 | 25,023,509 | -0.32% |
| 2024-10-16 | 31.65 | 32.19 | 31.33 | 31.63 | 31.63 | qfq | 832,680 | 26,421,852 | -1.06% |
| 2024-10-15 | 32.71 | 33.28 | 31.97 | 31.97 | 31.97 | qfq | 1,041,130 | 34,003,826 | -3.21% |
| 2024-10-14 | 32.43 | 33.25 | 31.69 | 33.03 | 33.03 | qfq | 1,492,585 | 48,478,021 | 2.80% |
| 2024-10-11 | 35.60 | 35.90 | 31.80 | 32.13 | 32.13 | qfq | 1,827,757 | 60,872,068 | -9.49% |
| 2024-10-10 | 35.71 | 36.85 | 35.16 | 35.50 | 35.50 | qfq | 1,476,103 | 53,179,731 | 0.00% |
| 2024-10-09 | 37.38 | 38.36 | 35.50 | 35.50 | 35.50 | qfq | 2,945,689 | 108,996,331 | -10.06% |
| 2024-10-08 | 40.08 | 40.94 | 36.80 | 39.47 | 39.47 | qfq | 4,760,550 | 184,573,709 | 15.11% |
| 2024-09-30 | 31.04 | 34.58 | 30.33 | 34.29 | 34.29 | qfq | 3,636,693 | 117,640,151 | 16.95% |
| 2024-09-27 | 27.72 | 29.80 | 27.72 | 29.32 | 29.32 | qfq | 1,549,017 | 44,508,805 | 7.09% |
| 2024-09-26 | 26.38 | 27.38 | 26.23 | 27.38 | 27.38 | qfq | 1,193,202 | 32,101,394 | 3.13% |
| 2024-09-25 | 26.59 | 27.12 | 26.54 | 26.55 | 26.55 | qfq | 1,353,353 | 36,268,517 | 0.91% |
| 2024-09-24 | 24.55 | 26.31 | 24.55 | 26.31 | 26.31 | qfq | 1,476,095 | 37,837,389 | 7.78% |
| 2024-09-23 | 24.46 | 24.87 | 24.37 | 24.41 | 24.41 | qfq | 499,960 | 12,258,115 | -0.41% |
| 2024-09-20 | 24.91 | 24.92 | 24.44 | 24.51 | 24.51 | qfq | 632,664 | 15,574,165 | -2.00% |
| 2024-09-19 | 24.61 | 25.28 | 24.35 | 25.01 | 25.01 | qfq | 576,023 | 14,333,177 | 2.04% |
| 2024-09-18 | 25.23 | 25.24 | 24.37 | 24.51 | 24.51 | qfq | 655,604 | 16,180,017 | -2.89% |
| 2024-09-13 | 25.90 | 26.05 | 25.11 | 25.24 | 25.24 | qfq | 1,009,563 | 25,598,604 | -3.15% |
| 2024-09-12 | 25.46 | 26.25 | 25.46 | 26.06 | 26.06 | qfq | 1,003,749 | 26,071,071 | 1.72% |
| 2024-09-11 | 24.74 | 25.93 | 24.74 | 25.62 | 25.62 | qfq | 970,020 | 24,811,719 | 2.19% |
| 2024-09-10 | 24.92 | 25.19 | 24.38 | 25.07 | 25.07 | qfq | 787,996 | 19,517,457 | 0.28% |
| 2024-09-09 | 25.19 | 25.42 | 24.90 | 25.00 | 25.00 | qfq | 458,671 | 11,516,624 | -0.75% |
| 2024-09-06 | 26.24 | 26.24 | 25.11 | 25.19 | 25.19 | qfq | 524,733 | 13,361,358 | -3.04% |
| 2024-09-05 | 25.80 | 26.34 | 25.80 | 25.98 | 25.98 | qfq | 622,302 | 16,166,838 | 0.54% |
| 2024-09-04 | 25.50 | 26.29 | 25.33 | 25.84 | 25.84 | qfq | 831,579 | 21,564,847 | 0.82% |
| 2024-09-03 | 24.90 | 25.95 | 24.80 | 25.63 | 25.63 | qfq | 674,958 | 17,221,286 | 2.56% |
| 2024-09-02 | 25.81 | 25.97 | 24.97 | 24.99 | 24.99 | qfq | 926,457 | 23,559,291 | -3.14% |
| 2024-08-30 | 25.22 | 26.33 | 25.20 | 25.80 | 25.80 | qfq | 1,314,847 | 34,106,781 | 2.67% |
| 2024-08-29 | 24.63 | 25.41 | 24.58 | 25.13 | 25.13 | qfq | 607,007 | 15,181,785 | 1.54% |
| 2024-08-28 | 24.58 | 25.03 | 24.36 | 24.75 | 24.75 | qfq | 437,251 | 10,828,588 | 0.57% |
| 2024-08-27 | 25.03 | 25.24 | 24.58 | 24.61 | 24.61 | qfq | 483,725 | 11,996,997 | -2.50% |
| 2024-08-26 | 24.40 | 25.83 | 24.40 | 25.24 | 25.24 | qfq | 774,453 | 19,589,676 | 3.32% |
| 2024-08-23 | 24.89 | 24.89 | 24.33 | 24.43 | 24.43 | qfq | 542,387 | 13,296,806 | -1.81% |
| 2024-08-22 | 24.99 | 25.59 | 24.80 | 24.88 | 24.88 | qfq | 781,624 | 19,748,834 | -0.84% |
| 2024-08-21 | 25.10 | 25.34 | 24.86 | 25.09 | 25.09 | qfq | 489,812 | 12,305,616 | 0.52% |
| 2024-08-20 | 25.21 | 25.51 | 24.83 | 24.96 | 24.96 | qfq | 568,461 | 14,254,694 | -1.03% |
| 2024-08-19 | 25.48 | 25.60 | 25.18 | 25.22 | 25.22 | qfq | 440,645 | 11,182,792 | -0.94% |
| 2024-08-16 | 25.91 | 25.96 | 25.46 | 25.46 | 25.46 | qfq | 440,302 | 11,283,761 | -1.74% |
| 2024-08-15 | 25.70 | 26.22 | 25.42 | 25.91 | 25.91 | qfq | 662,115 | 17,109,266 | 0.35% |
| 2024-08-14 | 26.21 | 26.47 | 25.80 | 25.82 | 25.82 | qfq | 502,891 | 13,094,067 | -2.09% |
| 2024-08-13 | 25.97 | 26.66 | 25.81 | 26.37 | 26.37 | qfq | 598,955 | 15,712,202 | 1.27% |
| 2024-08-12 | 25.97 | 26.34 | 25.66 | 26.04 | 26.04 | qfq | 816,095 | 21,211,133 | 0.58% |
| 2024-08-09 | 26.66 | 26.78 | 25.89 | 25.89 | 25.89 | qfq | 1,152,919 | 30,230,728 | -2.41% |
| 2024-08-08 | 26.65 | 26.90 | 26.39 | 26.53 | 26.53 | qfq | 604,369 | 16,084,244 | -0.97% |
| 2024-08-07 | 27.01 | 27.05 | 26.56 | 26.79 | 26.79 | qfq | 637,966 | 17,059,043 | -0.89% |
| 2024-08-06 | 26.79 | 27.39 | 26.65 | 27.03 | 27.03 | qfq | 716,796 | 19,397,721 | 1.62% |
| 2024-08-05 | 27.37 | 27.90 | 26.32 | 26.60 | 26.60 | qfq | 1,233,167 | 33,360,365 | -3.80% |
| 2024-08-02 | 28.08 | 28.30 | 27.65 | 27.65 | 27.65 | qfq | 684,398 | 19,184,373 | -2.19% |
| 2024-08-01 | 28.10 | 28.60 | 28.00 | 28.27 | 28.27 | qfq | 684,988 | 19,374,604 | 0.35% |
| 2024-07-31 | 27.03 | 28.18 | 26.88 | 28.17 | 28.17 | qfq | 662,994 | 18,397,077 | 4.06% |
| 2024-07-30 | 26.88 | 27.29 | 26.61 | 27.07 | 27.07 | qfq | 458,941 | 12,399,728 | 0.63% |
| 2024-07-29 | 27.20 | 27.83 | 26.63 | 26.90 | 26.90 | qfq | 553,562 | 14,881,224 | -1.21% |
| 2024-07-26 | 27.20 | 27.55 | 27.07 | 27.23 | 27.23 | qfq | 589,599 | 16,134,770 | 0.59% |
| 2024-07-25 | 26.40 | 27.65 | 26.31 | 27.07 | 27.07 | qfq | 776,196 | 21,027,052 | 2.15% |
| 2024-07-24 | 27.20 | 27.21 | 26.48 | 26.50 | 26.50 | qfq | 723,042 | 19,349,800 | -2.97% |
| 2024-07-23 | 28.03 | 28.38 | 27.31 | 27.31 | 27.31 | qfq | 626,678 | 17,404,754 | -2.57% |
| 2024-07-22 | 27.91 | 28.29 | 27.82 | 28.03 | 28.03 | qfq | 486,747 | 13,649,085 | 0.32% |
| 2024-07-19 | 27.52 | 28.25 | 27.36 | 27.94 | 27.94 | qfq | 448,133 | 12,464,497 | 0.98% |
| 2024-07-18 | 28.05 | 28.05 | 27.20 | 27.67 | 27.67 | qfq | 574,059 | 15,841,699 | -1.35% |
| 2024-07-17 | 28.21 | 28.58 | 27.93 | 28.05 | 28.05 | qfq | 467,678 | 13,184,213 | -0.18% |
| 2024-07-16 | 28.29 | 28.46 | 27.98 | 28.10 | 28.10 | qfq | 462,855 | 13,036,587 | 0.00% |
| 2024-07-15 | 29.01 | 29.17 | 28.05 | 28.10 | 28.10 | qfq | 593,231 | 16,850,927 | -3.30% |
| 2024-07-12 | 29.01 | 29.70 | 29.01 | 29.06 | 29.06 | qfq | 608,251 | 17,819,580 | -0.34% |
| 2024-07-11 | 28.38 | 29.43 | 28.23 | 29.16 | 29.16 | qfq | 1,165,713 | 33,668,465 | 5.08% |
| 2024-07-10 | 27.69 | 28.40 | 27.55 | 27.75 | 27.75 | qfq | 551,578 | 15,477,160 | -0.14% |
| 2024-07-09 | 27.66 | 27.99 | 26.93 | 27.79 | 27.79 | qfq | 678,502 | 18,682,204 | 0.36% |
| 2024-07-08 | 28.66 | 28.66 | 27.60 | 27.69 | 27.69 | qfq | 683,031 | 19,073,810 | -3.59% |
| 2024-07-05 | 28.55 | 28.95 | 28.12 | 28.72 | 28.72 | qfq | 678,480 | 19,403,051 | 0.49% |
| 2024-07-04 | 29.74 | 29.92 | 28.55 | 28.58 | 28.58 | qfq | 841,675 | 24,476,141 | -3.90% |
| 2024-07-03 | 29.75 | 30.24 | 29.46 | 29.74 | 29.74 | qfq | 642,353 | 19,174,262 | 0.00% |
| 2024-07-02 | 29.55 | 30.26 | 29.35 | 29.74 | 29.74 | qfq | 750,467 | 22,438,180 | 0.88% |
| 2024-07-01 | 29.35 | 29.76 | 29.13 | 29.48 | 29.48 | qfq | 560,364 | 16,496,160 | 0.20% |
| 2024-06-28 | 30.07 | 30.34 | 29.35 | 29.42 | 29.42 | qfq | 1,776,336 | 52,949,512 | -2.42% |
| 2024-06-27 | 31.93 | 32.04 | 29.72 | 30.15 | 30.15 | qfq | 2,077,661 | 63,725,061 | -5.93% |
| 2024-06-26 | 30.66 | 32.11 | 30.44 | 32.05 | 32.05 | qfq | 741,899 | 23,398,723 | 4.26% |
| 2024-06-25 | 31.02 | 31.37 | 30.66 | 30.74 | 30.74 | qfq | 690,781 | 21,389,557 | -1.09% |
| 2024-06-24 | 32.98 | 32.98 | 31.08 | 31.08 | 31.08 | qfq | 963,295 | 30,497,540 | -5.96% |
| 2024-06-21 | 33.84 | 34.01 | 33.02 | 33.05 | 33.05 | qfq | 636,082 | 21,273,751 | -2.42% |
| 2024-06-20 | 34.70 | 34.85 | 33.87 | 33.87 | 33.87 | qfq | 719,510 | 24,728,650 | -1.71% |
| 2024-06-19 | 35.58 | 35.60 | 34.46 | 34.46 | 34.46 | qfq | 688,483 | 24,040,500 | -2.85% |
| 2024-06-18 | 35.20 | 35.68 | 35.06 | 35.47 | 35.47 | qfq | 409,031 | 14,501,656 | 0.14% |
| 2024-06-17 | 35.79 | 35.94 | 34.64 | 35.42 | 35.42 | qfq | 1,115,671 | 39,351,824 | -1.58% |
| 2024-06-14 | 36.86 | 36.94 | 35.52 | 35.99 | 35.99 | qfq | 1,860,083 | 66,709,105 | -3.07% |
| 2024-06-13 | 37.75 | 37.94 | 36.60 | 37.13 | 37.13 | qfq | 969,485 | 36,006,622 | -1.46% |
| 2024-06-12 | 37.79 | 38.16 | 37.53 | 37.68 | 37.68 | qfq | 397,728 | 15,043,226 | -0.55% |
| 2024-06-11 | 36.81 | 38.24 | 36.52 | 37.89 | 37.89 | qfq | 342,151 | 12,856,896 | 2.07% |
| 2024-06-07 | 37.06 | 37.80 | 36.78 | 37.12 | 37.12 | qfq | 361,779 | 13,486,764 | 0.54% |
| 2024-06-06 | 38.65 | 39.01 | 36.72 | 36.92 | 36.92 | qfq | 652,029 | 24,537,632 | -4.43% |
| 2024-06-05 | 38.60 | 39.45 | 38.60 | 38.63 | 38.63 | qfq | 304,669 | 11,857,443 | -0.69% |
| 2024-06-04 | 39.10 | 39.28 | 38.45 | 38.90 | 38.90 | qfq | 381,204 | 14,747,702 | -0.74% |
| 2024-06-03 | 40.63 | 40.64 | 39.00 | 39.19 | 39.19 | qfq | 639,050 | 25,352,791 | -3.54% |
| 2024-05-31 | 39.84 | 40.82 | 39.84 | 40.63 | 40.63 | qfq | 418,616 | 16,932,021 | 1.57% |
| 2024-05-30 | 40.10 | 40.29 | 39.66 | 40.00 | 40.00 | qfq | 254,307 | 10,146,714 | 0.30% |
| 2024-05-29 | 39.53 | 40.78 | 39.53 | 39.88 | 39.88 | qfq | 467,772 | 18,847,543 | 0.89% |
| 2024-05-28 | 39.76 | 40.10 | 39.40 | 39.53 | 39.53 | qfq | 308,096 | 12,245,720 | -0.55% |
| 2024-05-27 | 40.19 | 40.60 | 39.30 | 39.75 | 39.75 | qfq | 423,704 | 16,808,608 | -0.60% |
| 2024-05-24 | 40.46 | 40.69 | 39.87 | 39.99 | 39.99 | qfq | 396,720 | 15,915,579 | -1.06% |
| 2024-05-23 | 41.71 | 41.71 | 40.32 | 40.42 | 40.42 | qfq | 471,497 | 19,227,453 | -2.39% |
| 2024-05-22 | 40.71 | 41.56 | 40.31 | 41.41 | 41.41 | qfq | 551,615 | 22,620,313 | 2.15% |
| 2024-05-21 | 41.98 | 41.98 | 40.46 | 40.54 | 40.54 | qfq | 622,102 | 25,488,556 | -3.55% |
| 2024-05-20 | 40.71 | 43.50 | 40.71 | 42.03 | 42.03 | qfq | 903,781 | 38,422,081 | 1.94% |
| 2024-05-17 | 40.84 | 41.39 | 40.30 | 41.23 | 41.23 | qfq | 298,345 | 12,191,660 | 1.43% |
| 2024-05-16 | 40.70 | 41.43 | 40.62 | 40.65 | 40.65 | qfq | 288,922 | 11,843,064 | -0.12% |
| 2024-05-15 | 41.36 | 41.69 | 40.70 | 40.70 | 40.70 | qfq | 407,143 | 16,771,237 | -1.69% |
| 2024-05-14 | 41.34 | 42.19 | 41.23 | 41.40 | 41.40 | qfq | 411,571 | 17,120,298 | -0.07% |
| 2024-05-13 | 42.62 | 42.62 | 41.31 | 41.43 | 41.43 | qfq | 623,383 | 26,023,674 | -3.20% |
| 2024-05-10 | 43.80 | 44.45 | 42.80 | 42.80 | 42.80 | qfq | 582,080 | 25,226,897 | -2.55% |
| 2024-05-09 | 43.00 | 44.36 | 43.00 | 43.92 | 43.92 | qfq | 762,139 | 33,494,384 | 3.51% |
| 2024-05-08 | 42.45 | 43.45 | 42.26 | 42.43 | 42.43 | qfq | 474,771 | 20,332,403 | -2.35% |
| 2024-05-07 | 42.68 | 43.45 | 42.53 | 43.45 | 43.45 | qfq | 623,984 | 26,887,046 | 1.02% |
| 2024-05-06 | 42.13 | 43.12 | 42.12 | 43.01 | 43.01 | qfq | 850,351 | 36,334,013 | 3.31% |
| 2024-04-30 | 42.72 | 42.75 | 41.31 | 41.63 | 41.63 | qfq | 944,784 | 39,599,849 | -3.41% |
| 2024-04-29 | 40.18 | 43.10 | 40.01 | 43.10 | 43.10 | qfq | 1,205,768 | 50,850,532 | 6.89% |
| 2024-04-26 | 39.40 | 40.35 | 39.15 | 40.32 | 40.32 | qfq | 528,555 | 21,077,233 | 2.41% |
| 2024-04-25 | 39.35 | 40.12 | 39.20 | 39.37 | 39.37 | qfq | 481,536 | 19,129,977 | 0.00% |
| 2024-04-24 | 39.50 | 39.86 | 38.92 | 39.37 | 39.37 | qfq | 401,382 | 15,771,183 | -0.18% |
| 2024-04-23 | 39.46 | 39.97 | 39.22 | 39.44 | 39.44 | qfq | 336,140 | 13,295,667 | 0.13% |
| 2024-04-22 | 39.30 | 40.00 | 39.04 | 39.39 | 39.39 | qfq | 401,230 | 15,849,645 | -0.30% |
| 2024-04-19 | 40.00 | 40.30 | 39.35 | 39.51 | 39.51 | qfq | 415,633 | 16,489,617 | -2.03% |
| 2024-04-18 | 40.58 | 41.04 | 39.72 | 40.33 | 40.33 | qfq | 463,403 | 18,730,961 | -0.62% |
| 2024-04-17 | 39.81 | 40.88 | 39.81 | 40.58 | 40.58 | qfq | 591,546 | 23,936,312 | 3.52% |
| 2024-04-16 | 41.05 | 41.64 | 39.12 | 39.20 | 39.20 | qfq | 756,082 | 30,284,055 | -6.06% |
| 2024-04-15 | 43.17 | 43.99 | 41.00 | 41.73 | 41.73 | qfq | 669,074 | 28,152,978 | -2.43% |
| 2024-04-12 | 44.12 | 44.21 | 42.77 | 42.77 | 42.77 | qfq | 627,261 | 27,111,129 | -2.86% |
| 2024-04-11 | 44.00 | 45.08 | 43.59 | 44.03 | 44.03 | qfq | 659,784 | 29,290,174 | -0.61% |
| 2024-04-10 | 46.33 | 46.66 | 44.00 | 44.30 | 44.30 | qfq | 867,160 | 39,036,795 | -3.99% |
| 2024-04-09 | 43.48 | 46.40 | 43.03 | 46.14 | 46.14 | qfq | 1,398,509 | 63,202,759 | 7.03% |
| 2024-04-08 | 45.11 | 45.60 | 43.11 | 43.11 | 43.11 | qfq | 537,831 | 23,710,556 | -3.92% |
| 2024-04-03 | 45.58 | 45.97 | 44.75 | 44.87 | 44.87 | qfq | 657,607 | 29,752,407 | -1.71% |
| 2024-04-02 | 44.51 | 45.97 | 44.39 | 45.65 | 45.65 | qfq | 624,019 | 28,253,812 | 1.74% |
| 2024-04-01 | 43.60 | 45.23 | 43.03 | 44.87 | 44.87 | qfq | 809,170 | 36,113,546 | 4.40% |
| 2024-03-29 | 42.66 | 43.56 | 42.66 | 42.98 | 42.98 | qfq | 350,990 | 15,108,183 | 0.84% |
| 2024-03-28 | 42.01 | 43.19 | 42.01 | 42.62 | 42.62 | qfq | 379,849 | 16,260,618 | 0.42% |
| 2024-03-27 | 43.81 | 43.81 | 42.34 | 42.44 | 42.44 | qfq | 424,415 | 18,304,287 | -3.13% |
| 2024-03-26 | 42.85 | 44.30 | 42.85 | 43.81 | 43.81 | qfq | 753,534 | 32,778,633 | 2.26% |
| 2024-03-25 | 43.88 | 43.88 | 42.80 | 42.84 | 42.84 | qfq | 842,327 | 36,413,916 | -2.37% |
| 2024-03-22 | 45.58 | 45.63 | 43.88 | 43.88 | 43.88 | qfq | 850,361 | 37,761,694 | -3.79% |
| 2024-03-21 | 46.26 | 46.52 | 45.45 | 45.61 | 45.61 | qfq | 671,609 | 30,815,217 | -1.62% |
| 2024-03-20 | 46.30 | 46.72 | 45.96 | 46.36 | 46.36 | qfq | 698,554 | 32,316,933 | 0.00% |
| 2024-03-19 | 46.89 | 47.23 | 46.30 | 46.36 | 46.36 | qfq | 691,738 | 32,248,191 | -1.55% |
| 2024-03-18 | 46.79 | 47.22 | 46.54 | 47.09 | 47.09 | qfq | 868,580 | 40,723,353 | 1.71% |
| 2024-03-15 | 46.59 | 46.79 | 45.70 | 46.30 | 46.30 | qfq | 619,608 | 28,569,100 | -0.69% |
| 2024-03-14 | 47.73 | 48.01 | 46.40 | 46.62 | 46.62 | qfq | 587,505 | 27,720,305 | -2.79% |
| 2024-03-13 | 48.34 | 48.67 | 47.72 | 47.96 | 47.96 | qfq | 628,866 | 30,237,835 | -0.77% |
| 2024-03-12 | 48.64 | 48.86 | 48.12 | 48.33 | 48.33 | qfq | 927,087 | 44,873,222 | -1.13% |
| 2024-03-11 | 46.39 | 49.19 | 46.15 | 48.88 | 48.88 | qfq | 1,319,267 | 63,432,714 | 6.38% |
| 2024-03-08 | 46.49 | 46.88 | 45.75 | 45.95 | 45.95 | qfq | 332,603 | 15,361,815 | -1.16% |
| 2024-03-07 | 47.12 | 47.59 | 46.47 | 46.49 | 46.49 | qfq | 533,647 | 25,058,081 | -1.34% |
| 2024-03-06 | 46.66 | 47.60 | 46.20 | 47.12 | 47.12 | qfq | 411,890 | 19,297,876 | 0.79% |
| 2024-03-05 | 47.81 | 48.12 | 46.66 | 46.75 | 46.75 | qfq | 536,442 | 25,264,302 | -2.60% |
| 2024-03-04 | 49.10 | 49.28 | 47.85 | 48.00 | 48.00 | qfq | 446,315 | 21,564,107 | -1.80% |
| 2024-03-01 | 49.60 | 49.96 | 48.77 | 48.88 | 48.88 | qfq | 586,378 | 28,813,859 | -1.81% |
| 2024-02-29 | 46.79 | 49.78 | 46.79 | 49.78 | 49.78 | qfq | 703,402 | 33,901,184 | 5.80% |
| 2024-02-28 | 48.82 | 50.46 | 46.86 | 47.05 | 47.05 | qfq | 960,231 | 46,889,157 | -3.19% |
| 2024-02-27 | 47.62 | 48.67 | 47.11 | 48.60 | 48.60 | qfq | 475,843 | 22,887,109 | 2.06% |
| 2024-02-26 | 47.64 | 48.39 | 46.50 | 47.62 | 47.62 | qfq | 647,190 | 30,754,910 | 0.04% |
| 2024-02-23 | 47.50 | 47.74 | 46.71 | 47.60 | 47.60 | qfq | 422,701 | 19,993,758 | 0.74% |
| 2024-02-22 | 47.02 | 48.27 | 46.82 | 47.25 | 47.25 | qfq | 410,989 | 19,487,831 | -0.04% |
| 2024-02-21 | 46.67 | 48.47 | 46.22 | 47.27 | 47.27 | qfq | 524,217 | 24,985,164 | 0.77% |
| 2024-02-20 | 47.69 | 47.70 | 46.40 | 46.91 | 46.91 | qfq | 441,334 | 20,659,605 | -2.09% |
| 2024-02-19 | 48.50 | 48.50 | 46.97 | 47.91 | 47.91 | qfq | 631,185 | 30,078,820 | -0.27% |
| 2024-02-08 | 45.55 | 48.71 | 44.45 | 48.04 | 48.04 | qfq | 794,917 | 37,627,904 | 7.23% |
| 2024-02-07 | 42.87 | 45.50 | 42.07 | 44.80 | 44.80 | qfq | 710,568 | 31,478,526 | 5.24% |
| 2024-02-06 | 40.69 | 43.28 | 39.67 | 42.57 | 42.57 | qfq | 650,516 | 26,741,038 | 4.52% |
| 2024-02-05 | 42.20 | 42.66 | 39.01 | 40.73 | 40.73 | qfq | 728,579 | 30,055,010 | -4.30% |
| 2024-02-02 | 44.35 | 45.34 | 41.50 | 42.56 | 42.56 | qfq | 580,749 | 25,456,886 | -3.97% |
| 2024-02-01 | 45.20 | 45.98 | 44.31 | 44.32 | 44.32 | qfq | 668,004 | 30,202,815 | -3.23% |
| 2024-01-31 | 47.51 | 47.60 | 45.10 | 45.80 | 45.80 | qfq | 875,913 | 40,501,834 | -6.15% |
| 2024-01-30 | 50.50 | 50.50 | 48.63 | 48.80 | 48.80 | qfq | 350,154 | 17,448,701 | -3.35% |
| 2024-01-29 | 52.14 | 52.27 | 50.20 | 50.49 | 50.49 | qfq | 335,496 | 17,159,205 | -2.36% |
| 2024-01-26 | 52.33 | 52.99 | 51.71 | 51.71 | 51.71 | qfq | 345,517 | 18,016,998 | -0.77% |
| 2024-01-25 | 50.50 | 52.17 | 50.22 | 52.11 | 52.11 | qfq | 418,868 | 21,559,225 | 2.90% |
| 2024-01-24 | 50.02 | 50.93 | 49.37 | 50.64 | 50.64 | qfq | 494,017 | 24,739,520 | 1.52% |
| 2024-01-23 | 50.49 | 51.07 | 49.46 | 49.88 | 49.88 | qfq | 455,118 | 22,778,785 | -1.05% |
| 2024-01-22 | 53.49 | 53.49 | 50.30 | 50.41 | 50.41 | qfq | 505,203 | 26,136,571 | -6.13% |
| 2024-01-19 | 54.01 | 55.20 | 53.66 | 53.70 | 53.70 | qfq | 324,897 | 17,685,860 | -0.54% |
| 2024-01-18 | 54.66 | 54.66 | 52.70 | 53.99 | 53.99 | qfq | 544,562 | 29,164,442 | -0.50% |
| 2024-01-17 | 55.80 | 55.81 | 54.20 | 54.26 | 54.26 | qfq | 504,472 | 27,723,420 | -2.81% |
| 2024-01-16 | 56.54 | 56.74 | 55.18 | 55.83 | 55.83 | qfq | 458,731 | 25,605,504 | -1.31% |
| 2024-01-15 | 57.48 | 58.02 | 56.30 | 56.57 | 56.57 | qfq | 454,172 | 25,853,800 | -1.55% |
| 2024-01-12 | 58.41 | 59.16 | 57.44 | 57.46 | 57.46 | qfq | 533,586 | 31,145,744 | -1.95% |
| 2024-01-11 | 57.68 | 59.50 | 57.55 | 58.60 | 58.60 | qfq | 826,547 | 48,428,205 | 1.30% |
| 2024-01-10 | 58.01 | 59.00 | 57.51 | 57.85 | 57.85 | qfq | 450,954 | 26,339,405 | -0.94% |
| 2024-01-09 | 58.68 | 59.08 | 58.02 | 58.40 | 58.40 | qfq | 456,119 | 26,665,865 | -0.10% |
| 2024-01-08 | 60.58 | 60.58 | 58.43 | 58.46 | 58.46 | qfq | 482,257 | 28,628,532 | -3.50% |
| 2024-01-05 | 60.91 | 62.45 | 60.41 | 60.58 | 60.58 | qfq | 424,099 | 26,068,481 | -0.53% |
| 2024-01-04 | 61.80 | 61.80 | 60.78 | 60.90 | 60.90 | qfq | 267,114 | 16,328,216 | -1.44% |
| 2024-01-03 | 61.65 | 61.99 | 61.20 | 61.79 | 61.79 | qfq | 278,341 | 17,135,313 | 0.23% |
| 2024-01-02 | 61.46 | 62.46 | 61.34 | 61.65 | 61.65 | qfq | 553,421 | 34,261,144 | -0.03% |
| 2023-12-29 | 61.87 | 62.52 | 61.57 | 61.67 | 61.67 | qfq | 513,721 | 31,791,473 | -0.58% |
| 2023-12-28 | 58.80 | 62.19 | 58.41 | 62.03 | 62.03 | qfq | 969,725 | 59,402,305 | 4.89% |
| 2023-12-27 | 59.85 | 59.85 | 58.33 | 59.14 | 59.14 | qfq | 403,850 | 23,731,862 | -1.25% |
| 2023-12-26 | 60.24 | 60.48 | 59.24 | 59.89 | 59.89 | qfq | 362,224 | 21,672,764 | -0.48% |
| 2023-12-25 | 59.52 | 60.76 | 59.52 | 60.18 | 60.18 | qfq | 337,384 | 20,338,396 | 0.64% |
| 2023-12-22 | 59.00 | 60.49 | 58.39 | 59.80 | 59.80 | qfq | 559,040 | 33,303,261 | 0.66% |
| 2023-12-21 | 58.12 | 59.79 | 58.01 | 59.41 | 59.41 | qfq | 405,010 | 23,854,562 | 1.61% |
| 2023-12-20 | 58.61 | 59.04 | 58.38 | 58.47 | 58.47 | qfq | 205,056 | 12,036,740 | -0.70% |
| 2023-12-19 | 58.64 | 59.13 | 58.24 | 58.88 | 58.88 | qfq | 237,815 | 13,957,085 | 0.03% |
| 2023-12-18 | 60.33 | 60.33 | 58.72 | 58.86 | 58.86 | qfq | 383,097 | 22,676,046 | -2.21% |
| 2023-12-15 | 60.36 | 61.17 | 59.96 | 60.19 | 60.19 | qfq | 510,035 | 30,969,615 | -0.05% |
| 2023-12-14 | 59.67 | 61.11 | 59.66 | 60.22 | 60.22 | qfq | 590,086 | 35,751,803 | 0.70% |
| 2023-12-13 | 59.93 | 60.12 | 58.80 | 59.80 | 59.80 | qfq | 581,844 | 34,700,736 | 0.61% |
| 2023-12-12 | 59.03 | 59.59 | 58.89 | 59.44 | 59.44 | qfq | 334,412 | 19,802,247 | -0.08% |
| 2023-12-11 | 59.02 | 59.50 | 58.02 | 59.49 | 59.49 | qfq | 535,817 | 31,544,221 | 1.07% |
| 2023-12-08 | 60.33 | 60.50 | 58.86 | 58.86 | 58.86 | qfq | 1,357,976 | 80,924,879 | -2.10% |
| 2023-12-07 | 60.33 | 60.52 | 58.50 | 60.12 | 60.12 | qfq | 921,740 | 54,942,874 | 0.64% |
| 2023-12-06 | 58.30 | 60.58 | 58.01 | 59.74 | 59.74 | qfq | 732,224 | 43,795,423 | 2.61% |
| 2023-12-05 | 58.79 | 59.90 | 58.22 | 58.22 | 58.22 | qfq | 413,385 | 24,408,826 | -1.97% |
| 2023-12-04 | 59.75 | 59.88 | 59.17 | 59.39 | 59.39 | qfq | 346,818 | 20,610,363 | -0.83% |
| 2023-12-01 | 59.88 | 60.22 | 59.16 | 59.89 | 59.89 | qfq | 366,067 | 21,824,784 | -0.17% |
| 2023-11-30 | 60.25 | 60.39 | 59.60 | 59.99 | 59.99 | qfq | 429,299 | 25,728,919 | -0.78% |
| 2023-11-29 | 60.62 | 61.17 | 60.20 | 60.46 | 60.46 | qfq | 476,056 | 28,844,654 | -0.77% |
| 2023-11-28 | 59.98 | 61.10 | 59.50 | 60.93 | 60.93 | qfq | 986,171 | 59,553,377 | 1.82% |
| 2023-11-27 | 60.50 | 61.13 | 59.58 | 59.84 | 59.84 | qfq | 701,689 | 42,169,729 | 0.27% |
| 2023-11-24 | 60.71 | 60.72 | 59.66 | 59.68 | 59.68 | qfq | 535,675 | 32,089,806 | -1.70% |
| 2023-11-23 | 59.52 | 60.80 | 59.52 | 60.71 | 60.71 | qfq | 605,876 | 36,541,327 | 2.02% |
| 2023-11-22 | 60.60 | 61.15 | 59.51 | 59.51 | 59.51 | qfq | 610,216 | 36,800,734 | -2.44% |
| 2023-11-21 | 61.68 | 61.78 | 60.80 | 61.00 | 61.00 | qfq | 500,306 | 30,607,747 | -0.29% |
| 2023-11-20 | 60.50 | 61.36 | 59.91 | 61.18 | 61.18 | qfq | 626,889 | 38,072,159 | 1.59% |
| 2023-11-17 | 59.92 | 60.80 | 59.63 | 60.22 | 60.22 | qfq | 519,041 | 31,333,667 | 0.50% |
| 2023-11-16 | 61.38 | 61.38 | 59.88 | 59.92 | 59.92 | qfq | 672,262 | 40,522,606 | -2.30% |
| 2023-11-15 | 61.61 | 61.99 | 61.00 | 61.33 | 61.33 | qfq | 643,255 | 39,612,184 | 0.52% |
| 2023-11-14 | 60.62 | 61.40 | 60.62 | 61.01 | 61.01 | qfq | 459,786 | 28,072,872 | 0.18% |
| 2023-11-13 | 61.20 | 61.68 | 60.56 | 60.90 | 60.90 | qfq | 486,191 | 29,616,683 | -0.78% |
| 2023-11-10 | 61.18 | 61.49 | 60.38 | 61.38 | 61.38 | qfq | 516,015 | 31,450,293 | 0.15% |
| 2023-11-09 | 61.10 | 61.98 | 61.02 | 61.29 | 61.29 | qfq | 603,653 | 37,137,677 | 0.41% |
| 2023-11-08 | 60.70 | 61.28 | 60.30 | 61.04 | 61.04 | qfq | 595,937 | 36,282,084 | 0.15% |
| 2023-11-07 | 61.61 | 61.87 | 60.52 | 60.95 | 60.95 | qfq | 608,578 | 37,051,586 | -1.53% |
| 2023-11-06 | 60.02 | 61.96 | 59.85 | 61.90 | 61.90 | qfq | 818,590 | 50,241,157 | 3.17% |
| 2023-11-03 | 60.25 | 60.38 | 59.86 | 60.00 | 60.00 | qfq | 474,410 | 28,526,098 | 0.25% |
| 2023-11-02 | 60.98 | 61.23 | 59.46 | 59.85 | 59.85 | qfq | 529,786 | 31,745,273 | -1.42% |
| 2023-11-01 | 60.86 | 61.54 | 59.40 | 60.71 | 60.71 | qfq | 538,884 | 32,485,682 | -0.25% |
| 2023-10-31 | 59.80 | 61.12 | 59.51 | 60.86 | 60.86 | qfq | 790,674 | 47,802,326 | 1.69% |
| 2023-10-30 | 58.05 | 60.13 | 58.02 | 59.85 | 59.85 | qfq | 749,450 | 44,625,868 | 2.66% |
| 2023-10-27 | 56.50 | 58.58 | 56.22 | 58.30 | 58.30 | qfq | 732,266 | 42,462,937 | 2.73% |
| 2023-10-26 | 57.01 | 57.03 | 55.80 | 56.75 | 56.75 | qfq | 426,068 | 24,003,424 | -0.73% |
| 2023-10-25 | 57.51 | 57.95 | 57.04 | 57.17 | 57.17 | qfq | 406,937 | 23,419,393 | 0.02% |
| 2023-10-24 | 56.02 | 57.28 | 55.74 | 57.16 | 57.16 | qfq | 526,007 | 29,848,475 | 2.46% |
| 2023-10-23 | 57.20 | 57.20 | 55.50 | 55.79 | 55.79 | qfq | 494,855 | 27,827,420 | -2.86% |
| 2023-10-20 | 57.18 | 58.33 | 56.82 | 57.43 | 57.43 | qfq | 538,876 | 31,060,372 | 0.24% |
| 2023-10-19 | 56.75 | 58.14 | 56.75 | 57.29 | 57.29 | qfq | 482,961 | 27,765,444 | 0.63% |
| 2023-10-18 | 57.99 | 57.99 | 56.88 | 56.93 | 56.93 | qfq | 411,130 | 23,543,401 | -1.84% |
| 2023-10-17 | 57.97 | 58.47 | 57.31 | 58.00 | 58.00 | qfq | 475,810 | 27,544,662 | 0.59% |
| 2023-10-16 | 58.99 | 58.99 | 57.35 | 57.66 | 57.66 | qfq | 609,487 | 35,346,810 | -1.22% |
| 2023-10-13 | 59.80 | 60.38 | 58.15 | 58.37 | 58.37 | qfq | 735,301 | 43,318,932 | -2.73% |
| 2023-10-12 | 59.25 | 61.40 | 58.12 | 60.01 | 60.01 | qfq | 1,504,768 | 89,649,807 | 1.94% |
| 2023-10-11 | 59.92 | 59.98 | 58.50 | 58.87 | 58.87 | qfq | 852,490 | 50,581,660 | -1.75% |
| 2023-10-10 | 59.99 | 60.70 | 58.89 | 59.92 | 59.92 | qfq | 1,319,986 | 78,795,214 | -0.96% |
| 2023-10-09 | 54.57 | 62.38 | 54.57 | 60.50 | 60.50 | qfq | 3,175,715 | 180,887,870 | -10.74% |
| 2023-09-28 | 68.26 | 68.86 | 67.78 | 67.78 | 67.78 | qfq | 263,742 | 17,986,103 | -0.63% |
| 2023-09-27 | 67.75 | 69.52 | 67.53 | 68.21 | 68.21 | qfq | 261,812 | 17,968,180 | 0.68% |
| 2023-09-26 | 68.30 | 68.62 | 67.72 | 67.75 | 67.75 | qfq | 171,551 | 11,679,964 | -1.21% |
| 2023-09-25 | 69.00 | 69.58 | 68.09 | 68.58 | 68.58 | qfq | 264,518 | 18,113,163 | -0.67% |
| 2023-09-22 | 67.67 | 69.16 | 67.67 | 69.04 | 69.04 | qfq | 365,989 | 25,164,152 | 1.68% |
| 2023-09-21 | 68.30 | 68.60 | 67.35 | 67.90 | 67.90 | qfq | 314,050 | 21,348,757 | -0.67% |
| 2023-09-20 | 70.00 | 70.00 | 68.32 | 68.36 | 68.36 | qfq | 297,071 | 20,504,064 | -2.37% |
| 2023-09-19 | 70.80 | 70.80 | 69.72 | 70.02 | 70.02 | qfq | 250,897 | 17,577,655 | -1.14% |
| 2023-09-18 | 70.01 | 71.36 | 69.47 | 70.83 | 70.83 | qfq | 322,922 | 22,810,142 | 1.03% |
| 2023-09-15 | 72.30 | 72.30 | 70.07 | 70.11 | 70.11 | qfq | 385,805 | 27,207,126 | -2.01% |
| 2023-09-14 | 72.68 | 72.68 | 71.54 | 71.55 | 71.55 | qfq | 182,942 | 13,135,388 | -1.17% |
| 2023-09-13 | 72.78 | 73.50 | 72.05 | 72.40 | 72.40 | qfq | 295,197 | 21,508,563 | -0.66% |
| 2023-09-12 | 72.55 | 73.50 | 72.06 | 72.88 | 72.88 | qfq | 261,402 | 19,095,839 | 0.50% |
| 2023-09-11 | 71.85 | 72.83 | 71.17 | 72.52 | 72.52 | qfq | 369,593 | 26,683,723 | 1.28% |
| 2023-09-08 | 72.09 | 72.66 | 71.40 | 71.60 | 71.60 | qfq | 266,576 | 19,173,475 | -0.67% |
| 2023-09-07 | 73.13 | 73.15 | 72.08 | 72.08 | 72.08 | qfq | 256,355 | 18,592,192 | -1.50% |
| 2023-09-06 | 73.19 | 73.32 | 72.36 | 73.18 | 73.18 | qfq | 302,993 | 22,083,801 | 0.18% |
| 2023-09-05 | 72.89 | 73.49 | 72.62 | 73.05 | 73.05 | qfq | 313,786 | 22,900,933 | -0.30% |
| 2023-09-04 | 72.79 | 73.62 | 72.17 | 73.27 | 73.27 | qfq | 428,509 | 31,302,412 | 0.45% |
| 2023-09-01 | 73.50 | 73.85 | 72.34 | 72.94 | 72.94 | qfq | 719,349 | 52,518,480 | -1.14% |
| 2023-08-31 | 73.60 | 75.89 | 71.39 | 73.78 | 73.78 | qfq | 1,659,843 | 122,169,285 | -10.23% |
| 2023-08-30 | 80.99 | 83.88 | 80.99 | 82.19 | 82.19 | qfq | 435,202 | 35,834,655 | 1.53% |
| 2023-08-29 | 78.94 | 81.53 | 78.83 | 80.95 | 80.95 | qfq | 355,241 | 28,515,394 | 2.55% |
| 2023-08-28 | 83.00 | 84.00 | 78.87 | 78.94 | 78.94 | qfq | 507,379 | 41,243,623 | 0.62% |
| 2023-08-25 | 79.63 | 80.15 | 78.41 | 78.45 | 78.45 | qfq | 271,497 | 21,550,573 | -1.86% |
| 2023-08-24 | 80.00 | 80.87 | 79.55 | 79.94 | 79.94 | qfq | 213,453 | 17,122,748 | -0.07% |
| 2023-08-23 | 82.23 | 82.49 | 80.00 | 80.00 | 80.00 | qfq | 304,124 | 24,652,884 | -3.73% |
| 2023-08-22 | 84.17 | 84.85 | 82.11 | 83.10 | 83.10 | qfq | 294,582 | 24,498,620 | -1.94% |
| 2023-08-21 | 86.85 | 86.85 | 84.49 | 84.74 | 84.74 | qfq | 245,604 | 20,916,948 | -2.15% |
| 2023-08-18 | 85.99 | 87.83 | 85.69 | 86.60 | 86.60 | qfq | 278,407 | 24,226,487 | 0.70% |
| 2023-08-17 | 85.82 | 86.15 | 85.06 | 86.00 | 86.00 | qfq | 161,048 | 13,794,923 | 0.01% |
| 2023-08-16 | 86.39 | 86.61 | 85.43 | 85.99 | 85.99 | qfq | 168,198 | 14,453,980 | -0.57% |
| 2023-08-15 | 86.40 | 86.69 | 85.53 | 86.48 | 86.48 | qfq | 161,687 | 13,893,018 | 0.01% |
| 2023-08-14 | 86.99 | 86.99 | 86.03 | 86.47 | 86.47 | qfq | 208,808 | 18,007,656 | -0.81% |
| 2023-08-11 | 88.51 | 88.86 | 87.08 | 87.18 | 87.18 | qfq | 185,994 | 16,346,848 | -1.71% |
| 2023-08-10 | 88.60 | 89.50 | 87.84 | 88.70 | 88.70 | qfq | 254,837 | 22,655,249 | 1.42% |
| 2023-08-09 | 87.00 | 87.54 | 87.00 | 87.46 | 87.46 | qfq | 108,341 | 9,454,158 | -0.01% |
| 2023-08-08 | 87.85 | 88.30 | 86.88 | 87.47 | 87.47 | qfq | 158,159 | 13,798,592 | -0.28% |
| 2023-08-07 | 89.16 | 89.16 | 87.50 | 87.72 | 87.72 | qfq | 251,895 | 22,196,566 | -1.76% |
| 2023-08-04 | 90.20 | 90.54 | 89.01 | 89.29 | 89.29 | qfq | 312,447 | 28,033,878 | -0.79% |
| 2023-08-03 | 90.33 | 90.43 | 89.61 | 90.00 | 90.00 | qfq | 178,529 | 16,058,581 | -0.38% |
| 2023-08-02 | 90.18 | 90.83 | 90.00 | 90.34 | 90.34 | qfq | 169,264 | 15,290,774 | 0.17% |
| 2023-08-01 | 90.11 | 90.68 | 89.81 | 90.19 | 90.19 | qfq | 200,678 | 18,090,628 | -0.56% |
| 2023-07-31 | 89.16 | 91.06 | 88.89 | 90.70 | 90.70 | qfq | 322,224 | 29,135,781 | 1.69% |
| 2023-07-28 | 88.63 | 89.42 | 87.80 | 89.19 | 89.19 | qfq | 211,673 | 18,776,826 | 0.08% |
| 2023-07-27 | 88.98 | 90.02 | 88.02 | 89.12 | 89.12 | qfq | 186,190 | 16,611,483 | 0.13% |
| 2023-07-26 | 89.42 | 89.42 | 88.83 | 89.00 | 89.00 | qfq | 179,844 | 16,010,932 | -0.47% |
| 2023-07-25 | 89.45 | 90.14 | 88.52 | 89.42 | 89.42 | qfq | 306,075 | 27,275,312 | 0.33% |
| 2023-07-24 | 89.68 | 89.68 | 88.75 | 89.13 | 89.13 | qfq | 177,077 | 15,759,358 | -0.68% |
| 2023-07-21 | 90.45 | 90.87 | 89.42 | 89.74 | 89.74 | qfq | 213,010 | 19,157,240 | -0.73% |
| 2023-07-20 | 91.11 | 91.91 | 89.73 | 90.40 | 90.40 | qfq | 228,140 | 20,685,273 | -1.09% |
| 2023-07-19 | 91.76 | 91.91 | 90.80 | 91.40 | 91.40 | qfq | 167,934 | 15,325,840 | -0.64% |
| 2023-07-18 | 91.39 | 93.16 | 91.36 | 91.99 | 91.99 | qfq | 281,515 | 25,943,801 | 0.56% |
| 2023-07-17 | 91.91 | 91.99 | 90.20 | 91.48 | 91.48 | qfq | 350,213 | 31,842,524 | -1.32% |