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
敏芯股份688286.SH
最近收盘价45.432026-07-17
最近交易日2026-07-17
成交量（股）6,302,363
成交额（元）305,316,686
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-26 | 2026-07-02 | cash_dividend | 0.27 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-06-26 | 2026-07-02 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 53.58 | 53.99 | 45.00 | 45.43 | 45.43 | qfq | 6,302,363 | 305,316,686 | -14.38% |
| 2026-07-16 | 55.73 | 57.33 | 52.53 | 53.06 | 53.06 | qfq | 4,558,187 | 249,664,133 | -5.50% |
| 2026-07-15 | 58.53 | 60.80 | 55.52 | 56.15 | 56.15 | qfq | 4,132,049 | 236,757,904 | -5.36% |
| 2026-07-14 | 60.32 | 61.48 | 56.35 | 59.33 | 59.33 | qfq | 4,349,080 | 256,953,775 | -0.08% |
| 2026-07-13 | 64.05 | 67.81 | 58.79 | 59.38 | 59.38 | qfq | 6,313,706 | 397,375,001 | -11.13% |
| 2026-07-10 | 69.50 | 71.95 | 66.71 | 66.82 | 66.82 | qfq | 5,310,961 | 368,851,948 | -4.42% |
| 2026-07-09 | 68.99 | 70.80 | 66.50 | 69.91 | 69.91 | qfq | 4,831,111 | 331,809,921 | 2.10% |
| 2026-07-08 | 72.42 | 74.47 | 67.35 | 68.47 | 68.47 | qfq | 5,376,648 | 374,023,591 | -5.75% |
| 2026-07-07 | 77.12 | 77.25 | 71.21 | 72.65 | 72.65 | qfq | 5,118,980 | 379,344,029 | -5.92% |
| 2026-07-06 | 84.50 | 86.09 | 76.51 | 77.22 | 77.22 | qfq | 7,748,666 | 616,745,036 | -7.74% |
| 2026-07-03 | 86.80 | 87.00 | 80.81 | 83.70 | 83.70 | qfq | 8,178,163 | 687,883,039 | -2.41% |
| 2026-07-02 | 87.03 | 93.01 | 85.25 | 85.77 | 85.77 | qfq | 10,123,392 | 905,551,430 | -35.67% |
| 2026-07-01 | 120.63 | 138.07 | 120.63 | 133.33 | 95.25 | qfq | 10,948,845 | 1,445,254,651 | 15.87% |
| 2026-06-30 | 94.94 | 115.07 | 94.94 | 115.07 | 82.20 | qfq | 5,825,767 | 640,001,992 | 20.00% |
| 2026-06-29 | 100.06 | 106.49 | 92.83 | 95.89 | 68.50 | qfq | 6,472,187 | 634,433,477 | -5.54% |
| 2026-06-26 | 103.98 | 108.38 | 101.00 | 101.51 | 72.52 | qfq | 4,856,260 | 504,769,938 | -1.90% |
| 2026-06-25 | 96.93 | 108.38 | 94.80 | 103.48 | 73.92 | qfq | 6,616,093 | 672,747,189 | 6.79% |
| 2026-06-24 | 90.15 | 99.80 | 89.01 | 96.90 | 69.22 | qfq | 6,179,843 | 590,493,915 | 5.33% |
| 2026-06-23 | 94.85 | 94.87 | 87.47 | 92.00 | 65.72 | qfq | 5,553,857 | 502,019,475 | -1.96% |
| 2026-06-22 | 82.32 | 95.78 | 80.00 | 93.84 | 67.04 | qfq | 8,928,153 | 817,365,122 | 17.45% |
| 2026-06-18 | 80.37 | 81.72 | 77.97 | 79.90 | 57.08 | qfq | 3,654,982 | 293,424,094 | -0.51% |
| 2026-06-17 | 73.49 | 82.40 | 71.88 | 80.31 | 57.37 | qfq | 5,544,133 | 429,867,931 | 11.42% |
| 2026-06-16 | 67.23 | 74.98 | 66.51 | 72.08 | 51.49 | qfq | 3,168,109 | 225,027,922 | 7.18% |
| 2026-06-15 | 63.96 | 67.98 | 63.11 | 67.25 | 48.04 | qfq | 2,195,101 | 145,125,323 | 6.90% |
| 2026-06-12 | 64.20 | 66.37 | 62.80 | 62.91 | 44.94 | qfq | 1,665,620 | 107,344,941 | 0.18% |
| 2026-06-11 | 61.88 | 63.34 | 60.58 | 62.80 | 44.86 | qfq | 1,201,086 | 74,562,204 | 1.49% |
| 2026-06-10 | 62.50 | 64.10 | 61.10 | 61.88 | 44.21 | qfq | 1,359,111 | 84,847,292 | -2.10% |
| 2026-06-09 | 63.69 | 63.76 | 61.70 | 63.21 | 45.16 | qfq | 1,529,582 | 95,975,052 | 1.27% |
| 2026-06-08 | 62.34 | 65.77 | 61.00 | 62.42 | 44.59 | qfq | 2,468,467 | 156,559,445 | -2.47% |
| 2026-06-05 | 60.50 | 67.44 | 57.00 | 64.00 | 45.72 | qfq | 3,506,060 | 218,403,119 | 5.44% |
| 2026-06-04 | 62.76 | 62.76 | 60.42 | 60.70 | 43.36 | qfq | 1,487,308 | 91,462,313 | -1.88% |
| 2026-06-03 | 61.78 | 63.84 | 61.34 | 61.86 | 44.19 | qfq | 1,371,909 | 85,917,873 | -0.71% |
| 2026-06-02 | 63.84 | 64.57 | 61.00 | 62.30 | 44.51 | qfq | 1,687,061 | 105,953,654 | -3.04% |
| 2026-06-01 | 65.49 | 66.78 | 63.90 | 64.25 | 45.90 | qfq | 1,532,373 | 99,893,364 | -1.88% |
| 2026-05-29 | 71.74 | 71.74 | 65.00 | 65.48 | 46.78 | qfq | 2,673,205 | 179,877,443 | -8.01% |
| 2026-05-28 | 69.91 | 72.15 | 69.05 | 71.18 | 50.85 | qfq | 1,668,000 | 117,633,241 | 1.45% |
| 2026-05-27 | 72.72 | 73.45 | 69.60 | 70.16 | 50.12 | qfq | 2,150,756 | 153,979,473 | -3.52% |
| 2026-05-26 | 75.70 | 75.70 | 71.10 | 72.72 | 51.95 | qfq | 2,571,169 | 187,455,806 | -4.04% |
| 2026-05-25 | 72.84 | 75.85 | 71.81 | 75.78 | 54.14 | qfq | 3,061,365 | 226,374,142 | 4.06% |
| 2026-05-22 | 71.50 | 73.23 | 70.60 | 72.82 | 52.02 | qfq | 1,916,306 | 137,665,627 | 2.69% |
| 2026-05-21 | 76.63 | 76.70 | 70.88 | 70.91 | 50.66 | qfq | 3,428,034 | 254,564,171 | -6.09% |
| 2026-05-20 | 75.84 | 76.15 | 74.90 | 75.51 | 53.94 | qfq | 2,145,824 | 161,852,818 | -1.10% |
| 2026-05-19 | 73.65 | 76.56 | 72.53 | 76.35 | 54.54 | qfq | 2,790,645 | 209,741,320 | 2.98% |
| 2026-05-18 | 71.39 | 76.00 | 70.62 | 74.14 | 52.96 | qfq | 3,303,210 | 246,033,727 | 3.84% |
| 2026-05-15 | 72.05 | 73.48 | 70.02 | 71.40 | 51.01 | qfq | 2,239,931 | 160,808,047 | -1.90% |
| 2026-05-14 | 73.41 | 74.40 | 70.82 | 72.78 | 51.99 | qfq | 2,483,006 | 180,214,806 | 0.34% |
| 2026-05-13 | 70.80 | 73.20 | 69.70 | 72.53 | 51.81 | qfq | 2,188,302 | 156,764,131 | 1.58% |
| 2026-05-12 | 72.30 | 72.64 | 70.51 | 71.40 | 51.01 | qfq | 1,763,642 | 126,051,764 | -1.24% |
| 2026-05-11 | 72.54 | 72.89 | 71.10 | 72.30 | 51.65 | qfq | 2,158,797 | 155,449,361 | 1.20% |
| 2026-05-08 | 69.49 | 71.89 | 67.49 | 71.44 | 51.04 | qfq | 2,212,304 | 155,468,534 | 2.41% |
| 2026-05-07 | 67.20 | 70.17 | 66.96 | 69.76 | 49.84 | qfq | 2,630,532 | 181,316,761 | 3.89% |
| 2026-05-06 | 67.00 | 69.04 | 66.68 | 67.15 | 47.97 | qfq | 3,417,273 | 231,793,576 | 1.93% |
| 2026-04-30 | 64.66 | 66.58 | 64.06 | 65.88 | 47.06 | qfq | 5,097,242 | 332,040,210 | -10.16% |
| 2026-04-29 | 70.38 | 73.79 | 69.88 | 73.33 | 52.39 | qfq | 2,739,602 | 198,665,051 | 5.10% |
| 2026-04-28 | 72.27 | 72.50 | 69.20 | 69.77 | 49.84 | qfq | 1,867,531 | 132,071,657 | -3.57% |
| 2026-04-27 | 70.00 | 72.57 | 69.01 | 72.35 | 51.69 | qfq | 1,891,277 | 134,815,068 | 3.37% |
| 2026-04-24 | 69.17 | 70.67 | 69.15 | 69.99 | 50.00 | qfq | 1,603,898 | 112,157,732 | 0.06% |
| 2026-04-23 | 72.57 | 72.66 | 69.58 | 69.95 | 49.97 | qfq | 1,796,775 | 127,971,206 | -1.91% |
| 2026-04-22 | 69.76 | 71.38 | 69.52 | 71.31 | 50.94 | qfq | 1,222,659 | 86,359,225 | 1.31% |
| 2026-04-21 | 70.93 | 71.00 | 69.00 | 70.39 | 50.29 | qfq | 1,247,267 | 87,234,918 | -0.72% |
| 2026-04-20 | 71.38 | 71.71 | 70.71 | 70.90 | 50.65 | qfq | 1,374,820 | 97,943,327 | -0.42% |
| 2026-04-17 | 70.30 | 71.36 | 69.94 | 71.20 | 50.86 | qfq | 1,076,115 | 76,206,704 | 0.82% |
| 2026-04-16 | 69.98 | 70.87 | 69.64 | 70.62 | 50.45 | qfq | 1,071,575 | 75,400,922 | 1.10% |
| 2026-04-15 | 70.26 | 71.82 | 69.69 | 69.85 | 49.90 | qfq | 1,589,394 | 112,516,547 | 0.22% |
| 2026-04-14 | 70.10 | 70.28 | 69.03 | 69.70 | 49.79 | qfq | 1,270,182 | 88,569,878 | 1.18% |
| 2026-04-13 | 68.28 | 69.34 | 68.01 | 68.89 | 49.21 | qfq | 1,154,922 | 79,471,041 | 0.17% |
| 2026-04-10 | 67.99 | 69.29 | 67.98 | 68.77 | 49.13 | qfq | 1,085,942 | 74,679,308 | 2.37% |
| 2026-04-09 | 67.96 | 68.55 | 67.18 | 67.18 | 47.99 | qfq | 1,079,837 | 73,159,562 | -1.73% |
| 2026-04-08 | 66.50 | 68.44 | 66.50 | 68.36 | 48.84 | qfq | 1,537,803 | 103,931,166 | 5.56% |
| 2026-04-07 | 63.72 | 65.29 | 63.02 | 64.76 | 46.26 | qfq | 911,814 | 58,972,479 | 1.79% |
| 2026-04-03 | 64.84 | 65.81 | 63.20 | 63.62 | 45.45 | qfq | 851,632 | 54,453,274 | -1.49% |
| 2026-04-02 | 66.28 | 66.79 | 64.18 | 64.58 | 46.13 | qfq | 932,762 | 60,910,531 | -2.78% |
| 2026-04-01 | 66.40 | 66.44 | 65.00 | 66.43 | 47.46 | qfq | 956,724 | 63,042,801 | 2.58% |
| 2026-03-31 | 64.76 | 66.47 | 64.64 | 64.76 | 46.26 | qfq | 1,075,259 | 70,445,033 | -0.58% |
| 2026-03-30 | 65.30 | 66.10 | 64.31 | 65.14 | 46.53 | qfq | 1,683,798 | 109,756,923 | -2.25% |
| 2026-03-27 | 63.99 | 66.79 | 63.77 | 66.64 | 47.61 | qfq | 974,206 | 64,154,285 | 2.51% |
| 2026-03-26 | 66.93 | 67.31 | 64.99 | 65.01 | 46.44 | qfq | 790,183 | 52,087,126 | -2.83% |
| 2026-03-25 | 65.45 | 67.43 | 65.45 | 66.90 | 47.79 | qfq | 986,417 | 65,912,884 | 2.37% |
| 2026-03-24 | 65.00 | 65.40 | 63.35 | 65.35 | 46.68 | qfq | 1,206,374 | 77,672,508 | 3.24% |
| 2026-03-23 | 64.01 | 65.46 | 63.20 | 63.30 | 45.22 | qfq | 1,929,838 | 123,901,953 | -4.95% |
| 2026-03-20 | 68.54 | 68.95 | 66.60 | 66.60 | 47.58 | qfq | 1,400,611 | 94,877,209 | -2.63% |
| 2026-03-19 | 69.50 | 69.50 | 67.97 | 68.40 | 48.86 | qfq | 1,328,054 | 91,029,262 | -2.77% |
| 2026-03-18 | 69.00 | 70.35 | 69.00 | 70.35 | 50.26 | qfq | 1,003,304 | 69,957,278 | 2.03% |
| 2026-03-17 | 71.79 | 71.79 | 68.95 | 68.95 | 49.26 | qfq | 1,164,705 | 81,523,506 | -3.19% |
| 2026-03-16 | 70.75 | 71.37 | 69.18 | 71.22 | 50.88 | qfq | 1,565,719 | 110,045,929 | 0.74% |
| 2026-03-13 | 71.38 | 72.01 | 70.60 | 70.70 | 50.51 | qfq | 1,384,445 | 98,448,723 | -1.57% |
| 2026-03-12 | 72.91 | 73.61 | 71.05 | 71.83 | 51.31 | qfq | 1,380,701 | 99,610,471 | -1.84% |
| 2026-03-11 | 74.55 | 75.35 | 72.90 | 73.18 | 52.28 | qfq | 1,377,287 | 101,817,720 | -1.84% |
| 2026-03-10 | 72.82 | 75.25 | 72.60 | 74.55 | 53.26 | qfq | 1,598,791 | 118,570,948 | 4.29% |
| 2026-03-09 | 71.02 | 72.00 | 68.81 | 71.48 | 51.06 | qfq | 1,805,860 | 126,336,846 | -2.44% |
| 2026-03-06 | 72.28 | 73.80 | 71.91 | 73.27 | 52.34 | qfq | 1,134,052 | 82,681,996 | 0.73% |
| 2026-03-05 | 72.36 | 73.85 | 72.36 | 72.74 | 51.96 | qfq | 1,652,015 | 120,524,124 | 2.28% |
| 2026-03-04 | 71.72 | 72.99 | 70.58 | 71.12 | 50.81 | qfq | 1,891,811 | 135,679,013 | -1.74% |
| 2026-03-03 | 79.07 | 79.37 | 72.30 | 72.38 | 51.71 | qfq | 2,693,480 | 202,165,483 | -7.75% |
| 2026-03-02 | 81.00 | 82.10 | 77.60 | 78.46 | 56.05 | qfq | 2,191,053 | 173,975,509 | -5.01% |
| 2026-02-27 | 83.00 | 83.35 | 81.68 | 82.60 | 59.01 | qfq | 1,395,990 | 115,113,063 | -1.51% |
| 2026-02-26 | 83.00 | 84.58 | 82.07 | 83.87 | 59.92 | qfq | 1,631,372 | 136,209,053 | 0.94% |
| 2026-02-25 | 81.99 | 83.28 | 80.90 | 83.09 | 59.36 | qfq | 1,765,424 | 145,020,335 | 1.54% |
| 2026-02-24 | 84.88 | 85.50 | 80.40 | 81.83 | 58.46 | qfq | 2,435,458 | 199,766,529 | -2.06% |
| 2026-02-13 | 79.56 | 85.97 | 79.36 | 83.55 | 59.69 | qfq | 4,052,883 | 339,600,300 | 4.44% |
| 2026-02-12 | 78.26 | 80.45 | 78.00 | 80.00 | 57.15 | qfq | 1,613,377 | 128,454,711 | 2.71% |
| 2026-02-11 | 78.60 | 78.60 | 77.21 | 77.89 | 55.64 | qfq | 979,111 | 76,075,808 | -0.55% |
| 2026-02-10 | 76.60 | 80.88 | 76.60 | 78.32 | 55.95 | qfq | 1,737,136 | 137,346,782 | 1.40% |
| 2026-02-09 | 77.91 | 78.00 | 76.50 | 77.24 | 55.18 | qfq | 1,320,844 | 102,034,917 | 1.02% |
| 2026-02-06 | 74.57 | 77.19 | 74.32 | 76.46 | 54.62 | qfq | 1,486,807 | 113,050,430 | 1.16% |
| 2026-02-05 | 74.60 | 76.21 | 74.42 | 75.58 | 53.99 | qfq | 1,219,638 | 92,030,255 | 0.21% |
| 2026-02-04 | 77.07 | 77.07 | 74.52 | 75.42 | 53.88 | qfq | 1,964,329 | 148,233,210 | -2.13% |
| 2026-02-03 | 77.58 | 78.45 | 76.20 | 77.06 | 55.05 | qfq | 2,248,128 | 173,642,946 | 0.10% |
| 2026-02-02 | 80.00 | 80.50 | 76.00 | 76.98 | 54.99 | qfq | 4,532,976 | 353,387,965 | -9.35% |
| 2026-01-30 | 81.98 | 85.00 | 81.40 | 84.92 | 60.67 | qfq | 3,191,803 | 267,824,789 | 3.56% |
| 2026-01-29 | 85.93 | 85.93 | 81.75 | 82.00 | 58.58 | qfq | 2,672,335 | 223,314,812 | -4.73% |
| 2026-01-28 | 85.61 | 88.20 | 85.45 | 86.07 | 61.49 | qfq | 2,995,054 | 259,966,260 | 0.10% |
| 2026-01-27 | 83.40 | 86.14 | 80.15 | 85.98 | 61.42 | qfq | 2,745,889 | 229,840,289 | 3.09% |
| 2026-01-26 | 86.90 | 87.38 | 82.62 | 83.40 | 59.58 | qfq | 2,748,516 | 231,460,681 | -4.14% |
| 2026-01-23 | 85.57 | 87.06 | 85.38 | 87.00 | 62.15 | qfq | 2,489,357 | 214,669,723 | 1.03% |
| 2026-01-22 | 86.49 | 87.80 | 85.30 | 86.11 | 61.52 | qfq | 2,214,892 | 190,840,450 | -0.44% |
| 2026-01-21 | 83.55 | 87.30 | 83.19 | 86.49 | 61.79 | qfq | 3,166,636 | 272,522,830 | 3.21% |
| 2026-01-20 | 84.59 | 85.75 | 82.84 | 83.80 | 59.87 | qfq | 2,414,180 | 203,062,106 | -0.83% |
| 2026-01-19 | 85.30 | 86.18 | 84.20 | 84.50 | 60.37 | qfq | 2,356,487 | 199,761,978 | -1.48% |
| 2026-01-16 | 82.60 | 85.95 | 82.60 | 85.77 | 61.27 | qfq | 3,453,673 | 292,022,683 | 3.95% |
| 2026-01-15 | 81.62 | 82.88 | 80.51 | 82.51 | 58.94 | qfq | 2,096,579 | 171,122,019 | 0.22% |
| 2026-01-14 | 81.65 | 83.96 | 81.48 | 82.33 | 58.81 | qfq | 3,208,079 | 265,653,923 | 0.76% |
| 2026-01-13 | 83.99 | 84.00 | 81.21 | 81.71 | 58.37 | qfq | 2,548,603 | 210,008,922 | -2.37% |
| 2026-01-12 | 83.46 | 83.90 | 82.13 | 83.69 | 59.79 | qfq | 2,756,070 | 229,331,517 | 0.63% |
| 2026-01-09 | 81.78 | 83.56 | 81.22 | 83.17 | 59.42 | qfq | 2,054,171 | 169,360,861 | 1.67% |
| 2026-01-08 | 81.51 | 82.54 | 81.45 | 81.80 | 58.44 | qfq | 1,822,356 | 149,531,949 | -0.09% |
| 2026-01-07 | 82.00 | 82.76 | 81.31 | 81.87 | 58.49 | qfq | 1,851,365 | 151,763,220 | -0.04% |
| 2026-01-06 | 82.36 | 83.69 | 81.22 | 81.90 | 58.51 | qfq | 2,406,561 | 197,923,728 | -0.56% |
| 2026-01-05 | 79.10 | 82.47 | 79.02 | 82.36 | 58.84 | qfq | 2,236,773 | 181,225,033 | 4.32% |
| 2025-12-31 | 80.09 | 80.14 | 78.00 | 78.95 | 56.40 | qfq | 1,208,775 | 95,210,642 | -0.79% |
| 2025-12-30 | 77.21 | 80.25 | 77.10 | 79.58 | 56.85 | qfq | 1,874,645 | 148,202,981 | 2.14% |
| 2025-12-29 | 77.64 | 79.00 | 77.32 | 77.91 | 55.66 | qfq | 1,260,462 | 98,668,732 | 0.14% |
| 2025-12-26 | 78.51 | 79.70 | 77.46 | 77.80 | 55.58 | qfq | 1,565,355 | 122,730,256 | -1.52% |
| 2025-12-25 | 76.99 | 79.50 | 76.82 | 79.00 | 56.44 | qfq | 1,819,389 | 142,755,856 | 2.86% |
| 2025-12-24 | 74.94 | 77.30 | 74.94 | 76.80 | 54.86 | qfq | 1,437,939 | 110,231,737 | 1.74% |
| 2025-12-23 | 75.56 | 75.87 | 74.40 | 75.49 | 53.93 | qfq | 1,017,785 | 76,435,145 | 0.25% |
| 2025-12-22 | 74.00 | 76.26 | 73.75 | 75.30 | 53.79 | qfq | 1,483,270 | 111,924,557 | 1.89% |
| 2025-12-19 | 74.75 | 75.66 | 73.73 | 73.90 | 52.79 | qfq | 1,264,246 | 94,562,768 | -0.58% |
| 2025-12-18 | 73.96 | 76.15 | 73.80 | 74.33 | 53.10 | qfq | 1,244,832 | 93,514,878 | -0.69% |
| 2025-12-17 | 73.74 | 74.98 | 72.20 | 74.85 | 53.47 | qfq | 1,540,282 | 113,112,327 | 1.73% |
| 2025-12-16 | 75.39 | 76.52 | 73.31 | 73.58 | 52.56 | qfq | 1,768,683 | 131,403,436 | -2.43% |
| 2025-12-15 | 76.58 | 76.98 | 75.18 | 75.41 | 53.87 | qfq | 1,768,716 | 134,324,248 | -4.00% |
| 2025-12-12 | 77.05 | 79.19 | 75.60 | 78.55 | 56.11 | qfq | 2,177,482 | 169,165,251 | 1.33% |
| 2025-12-11 | 79.02 | 79.19 | 77.32 | 77.52 | 55.38 | qfq | 1,384,460 | 108,160,773 | -1.75% |
| 2025-12-10 | 79.64 | 79.75 | 77.80 | 78.90 | 56.36 | qfq | 1,474,745 | 115,617,050 | -1.20% |
| 2025-12-09 | 80.03 | 82.36 | 79.66 | 79.86 | 57.05 | qfq | 1,817,419 | 147,118,801 | -0.34% |
| 2025-12-08 | 78.60 | 80.68 | 78.25 | 80.13 | 57.24 | qfq | 2,169,961 | 173,223,246 | 1.95% |
| 2025-12-05 | 78.70 | 78.87 | 75.86 | 78.60 | 56.15 | qfq | 1,958,622 | 152,113,625 | 0.37% |
| 2025-12-04 | 79.51 | 79.80 | 76.51 | 78.31 | 55.94 | qfq | 2,619,997 | 204,397,078 | -1.39% |
| 2025-12-03 | 85.98 | 85.99 | 79.33 | 79.41 | 56.73 | qfq | 4,106,549 | 334,051,545 | -6.46% |
| 2025-12-02 | 86.00 | 89.99 | 84.45 | 84.89 | 60.64 | qfq | 6,125,687 | 532,760,216 | 3.30% |
| 2025-12-01 | 79.00 | 82.53 | 77.92 | 82.18 | 58.71 | qfq | 3,249,937 | 262,209,462 | 4.98% |
| 2025-11-28 | 78.51 | 79.66 | 76.81 | 78.28 | 55.92 | qfq | 1,889,218 | 147,293,875 | -0.85% |
| 2025-11-27 | 76.33 | 80.17 | 76.00 | 78.95 | 56.40 | qfq | 2,551,182 | 200,471,759 | 3.88% |
| 2025-11-26 | 76.50 | 78.00 | 75.78 | 76.00 | 54.29 | qfq | 1,332,887 | 102,500,856 | -0.76% |
| 2025-11-25 | 74.32 | 77.56 | 74.32 | 76.58 | 54.71 | qfq | 1,796,477 | 137,445,002 | 3.56% |
| 2025-11-24 | 72.99 | 74.23 | 71.59 | 73.95 | 52.83 | qfq | 1,198,369 | 87,282,295 | 2.57% |
| 2025-11-21 | 73.99 | 74.95 | 71.45 | 72.10 | 51.51 | qfq | 1,637,357 | 119,168,242 | -4.03% |
| 2025-11-20 | 76.45 | 76.99 | 74.00 | 75.13 | 53.67 | qfq | 1,341,101 | 101,020,594 | -0.62% |
| 2025-11-19 | 77.20 | 78.60 | 75.30 | 75.60 | 54.01 | qfq | 1,377,022 | 105,047,908 | -2.07% |
| 2025-11-18 | 75.98 | 79.21 | 75.75 | 77.20 | 55.15 | qfq | 1,971,761 | 153,357,337 | 1.61% |
| 2025-11-17 | 75.80 | 76.80 | 75.02 | 75.98 | 54.28 | qfq | 1,162,949 | 88,747,774 | 0.25% |
| 2025-11-14 | 76.30 | 77.16 | 75.61 | 75.79 | 54.14 | qfq | 1,183,897 | 90,358,010 | -1.78% |
| 2025-11-13 | 77.52 | 78.11 | 76.55 | 77.16 | 55.12 | qfq | 1,426,543 | 110,506,278 | -0.37% |
| 2025-11-12 | 77.09 | 78.08 | 76.00 | 77.45 | 55.33 | qfq | 1,417,942 | 109,031,408 | 0.01% |
| 2025-11-11 | 79.00 | 80.30 | 77.12 | 77.44 | 55.32 | qfq | 1,520,959 | 119,253,800 | -1.33% |
| 2025-11-10 | 79.68 | 80.30 | 77.57 | 78.48 | 56.06 | qfq | 1,616,364 | 127,016,845 | -1.37% |
| 2025-11-07 | 80.46 | 80.64 | 79.00 | 79.57 | 56.84 | qfq | 1,739,330 | 138,635,738 | -2.08% |
| 2025-11-06 | 81.88 | 82.49 | 80.74 | 81.26 | 58.05 | qfq | 1,958,798 | 159,496,026 | 0.02% |
| 2025-11-05 | 80.00 | 81.99 | 79.37 | 81.24 | 58.04 | qfq | 1,936,440 | 156,032,749 | 0.18% |
| 2025-11-04 | 82.66 | 82.96 | 80.20 | 81.09 | 57.93 | qfq | 2,542,827 | 206,373,366 | -1.57% |
| 2025-11-03 | 83.99 | 84.93 | 80.00 | 82.38 | 58.85 | qfq | 3,029,180 | 247,878,499 | -2.39% |
| 2025-10-31 | 85.59 | 87.20 | 84.18 | 84.40 | 60.29 | qfq | 2,849,576 | 243,491,714 | -1.39% |
| 2025-10-30 | 92.62 | 93.55 | 85.47 | 85.59 | 61.14 | qfq | 5,337,059 | 471,049,545 | -12.62% |
| 2025-10-29 | 97.81 | 99.00 | 95.70 | 97.95 | 69.97 | qfq | 1,706,181 | 165,671,290 | 0.05% |
| 2025-10-28 | 97.49 | 99.79 | 96.21 | 97.90 | 69.94 | qfq | 1,718,971 | 168,246,711 | 0.86% |
| 2025-10-27 | 96.28 | 97.88 | 94.88 | 97.07 | 69.34 | qfq | 1,997,541 | 192,862,655 | 1.28% |
| 2025-10-24 | 92.06 | 96.05 | 92.06 | 95.84 | 68.47 | qfq | 2,081,651 | 197,975,972 | 4.73% |
| 2025-10-23 | 92.72 | 92.99 | 89.03 | 91.51 | 65.37 | qfq | 1,516,547 | 137,343,019 | -1.31% |
| 2025-10-22 | 91.00 | 94.15 | 89.02 | 92.72 | 66.24 | qfq | 1,812,314 | 167,237,100 | 0.85% |
| 2025-10-21 | 92.90 | 93.50 | 90.49 | 91.94 | 65.68 | qfq | 1,657,979 | 151,968,801 | -0.50% |
| 2025-10-20 | 91.90 | 94.10 | 91.00 | 92.40 | 66.01 | qfq | 1,811,994 | 167,634,887 | 2.25% |
| 2025-10-17 | 91.83 | 93.81 | 90.11 | 90.37 | 64.56 | qfq | 2,369,332 | 217,492,152 | -4.17% |
| 2025-10-16 | 95.70 | 96.79 | 93.33 | 94.30 | 67.37 | qfq | 1,605,895 | 152,307,757 | -1.55% |
| 2025-10-15 | 95.31 | 96.79 | 92.77 | 95.78 | 68.42 | qfq | 2,107,475 | 200,129,701 | 0.49% |
| 2025-10-14 | 100.00 | 102.88 | 95.06 | 95.31 | 68.09 | qfq | 2,544,163 | 252,321,703 | -3.81% |
| 2025-10-13 | 93.82 | 99.48 | 93.80 | 99.09 | 70.79 | qfq | 2,510,483 | 243,877,156 | 1.57% |
| 2025-10-10 | 105.22 | 105.45 | 96.65 | 97.56 | 69.69 | qfq | 3,585,229 | 357,270,678 | -8.64% |
| 2025-10-09 | 109.00 | 109.10 | 104.00 | 106.79 | 76.29 | qfq | 3,535,225 | 377,829,323 | -2.63% |
| 2025-09-30 | 106.81 | 111.87 | 105.81 | 109.67 | 78.35 | qfq | 3,540,143 | 387,597,917 | 3.17% |
| 2025-09-29 | 101.49 | 108.20 | 100.29 | 106.30 | 75.94 | qfq | 2,970,984 | 312,314,682 | 4.20% |
| 2025-09-26 | 105.48 | 106.98 | 101.60 | 102.02 | 72.88 | qfq | 2,843,547 | 294,847,136 | -3.85% |
| 2025-09-25 | 105.50 | 110.40 | 105.02 | 106.11 | 75.80 | qfq | 3,749,669 | 403,873,861 | 0.45% |
| 2025-09-24 | 102.68 | 107.20 | 100.40 | 105.63 | 75.46 | qfq | 4,896,815 | 507,870,165 | 2.09% |
| 2025-09-23 | 100.55 | 103.77 | 97.37 | 103.47 | 73.92 | qfq | 3,559,956 | 359,497,079 | 2.26% |
| 2025-09-22 | 98.51 | 103.20 | 98.31 | 101.18 | 72.28 | qfq | 2,387,458 | 241,630,970 | 3.14% |
| 2025-09-19 | 98.71 | 102.36 | 97.22 | 98.10 | 70.08 | qfq | 2,537,864 | 253,573,116 | -1.11% |
| 2025-09-18 | 103.88 | 105.16 | 97.00 | 99.20 | 70.87 | qfq | 3,917,812 | 399,443,666 | -2.23% |
| 2025-09-17 | 101.40 | 102.43 | 98.04 | 101.46 | 72.48 | qfq | 2,686,641 | 270,366,384 | -1.22% |
| 2025-09-16 | 100.00 | 104.89 | 98.00 | 102.71 | 73.37 | qfq | 3,342,291 | 337,306,519 | 1.99% |
| 2025-09-15 | 105.00 | 107.50 | 100.70 | 100.71 | 71.95 | qfq | 4,139,004 | 429,030,041 | 0.67% |
| 2025-09-12 | 96.71 | 102.80 | 95.02 | 100.04 | 71.47 | qfq | 3,761,374 | 372,587,830 | 4.30% |
| 2025-09-11 | 92.89 | 97.17 | 92.00 | 95.92 | 68.52 | qfq | 2,723,507 | 259,139,023 | 4.17% |
| 2025-09-10 | 92.68 | 94.68 | 92.00 | 92.08 | 65.78 | qfq | 2,440,278 | 227,231,863 | -0.37% |
| 2025-09-09 | 98.00 | 98.31 | 92.42 | 92.42 | 66.02 | qfq | 3,245,840 | 308,301,998 | -4.69% |
| 2025-09-08 | 97.00 | 98.89 | 93.50 | 96.97 | 69.27 | qfq | 3,559,811 | 343,671,274 | -1.34% |
| 2025-09-05 | 94.90 | 98.45 | 93.05 | 98.29 | 70.22 | qfq | 4,528,175 | 437,766,864 | 5.38% |
| 2025-09-04 | 105.00 | 106.59 | 91.68 | 93.27 | 66.63 | qfq | 6,084,695 | 600,914,589 | -10.92% |
| 2025-09-03 | 102.44 | 113.80 | 98.35 | 104.70 | 74.80 | qfq | 5,955,497 | 625,006,888 | 2.20% |
| 2025-09-02 | 96.17 | 106.60 | 93.22 | 102.45 | 73.19 | qfq | 6,426,563 | 633,397,753 | 3.87% |
| 2025-09-01 | 95.89 | 100.99 | 94.00 | 98.63 | 70.46 | qfq | 6,010,090 | 584,659,957 | 4.49% |
| 2025-08-29 | 96.00 | 101.00 | 92.09 | 94.39 | 67.43 | qfq | 7,435,609 | 712,365,691 | 11.20% |
| 2025-08-28 | 81.79 | 84.88 | 81.52 | 84.88 | 60.64 | qfq | 2,949,194 | 245,501,034 | 4.02% |
| 2025-08-27 | 80.45 | 85.58 | 80.45 | 81.60 | 58.29 | qfq | 3,228,984 | 268,360,536 | 1.53% |
| 2025-08-26 | 81.00 | 81.66 | 79.58 | 80.37 | 57.41 | qfq | 1,878,044 | 151,405,278 | -1.42% |
| 2025-08-25 | 83.00 | 83.99 | 80.89 | 81.53 | 58.24 | qfq | 2,672,671 | 219,697,936 | -1.78% |
| 2025-08-22 | 79.93 | 84.88 | 79.41 | 83.01 | 59.30 | qfq | 2,548,232 | 210,238,091 | 3.85% |
| 2025-08-21 | 82.23 | 82.99 | 79.21 | 79.93 | 57.10 | qfq | 2,491,728 | 200,990,986 | -2.80% |
| 2025-08-20 | 78.24 | 83.01 | 76.15 | 82.23 | 58.74 | qfq | 2,963,995 | 238,697,497 | 4.05% |
| 2025-08-19 | 76.10 | 79.88 | 75.90 | 79.03 | 56.46 | qfq | 2,815,764 | 219,846,333 | 3.88% |
| 2025-08-18 | 76.45 | 77.50 | 74.04 | 76.08 | 54.35 | qfq | 2,103,992 | 160,307,582 | 1.56% |
| 2025-08-15 | 71.81 | 75.40 | 71.50 | 74.91 | 53.51 | qfq | 2,262,102 | 166,270,073 | 4.30% |
| 2025-08-14 | 74.28 | 74.84 | 71.82 | 71.82 | 51.31 | qfq | 1,662,164 | 121,656,896 | -3.44% |
| 2025-08-13 | 74.66 | 75.88 | 73.70 | 74.38 | 53.14 | qfq | 1,813,779 | 135,027,136 | 0.79% |
| 2025-08-12 | 74.35 | 74.72 | 72.50 | 73.80 | 52.72 | qfq | 1,609,150 | 118,299,039 | -0.74% |
| 2025-08-11 | 73.05 | 74.88 | 73.05 | 74.35 | 53.11 | qfq | 1,432,260 | 106,172,569 | 1.68% |
| 2025-08-08 | 75.65 | 75.65 | 72.33 | 73.12 | 52.24 | qfq | 1,699,439 | 124,816,902 | -3.34% |
| 2025-08-07 | 76.11 | 77.60 | 75.50 | 75.65 | 54.04 | qfq | 1,806,904 | 138,073,466 | -0.51% |
| 2025-08-06 | 73.50 | 76.66 | 72.72 | 76.04 | 54.32 | qfq | 1,958,720 | 147,207,933 | 3.47% |
| 2025-08-05 | 73.72 | 74.20 | 73.01 | 73.49 | 52.50 | qfq | 1,066,603 | 78,341,813 | 0.04% |
| 2025-08-04 | 71.40 | 73.80 | 71.31 | 73.46 | 52.48 | qfq | 1,339,008 | 97,644,305 | 1.60% |
| 2025-08-01 | 73.47 | 74.92 | 71.40 | 72.30 | 51.65 | qfq | 1,554,116 | 113,085,423 | -0.17% |
| 2025-07-31 | 73.24 | 74.92 | 72.00 | 72.42 | 51.74 | qfq | 2,032,575 | 149,608,031 | -1.07% |
| 2025-07-30 | 73.37 | 75.22 | 72.30 | 73.20 | 52.29 | qfq | 1,699,930 | 124,822,639 | -1.21% |
| 2025-07-29 | 71.40 | 74.32 | 70.70 | 74.10 | 52.94 | qfq | 2,279,656 | 166,087,545 | 3.78% |
| 2025-07-28 | 70.90 | 72.77 | 70.90 | 71.40 | 51.01 | qfq | 1,668,581 | 119,829,979 | 0.56% |
| 2025-07-25 | 69.00 | 71.29 | 68.58 | 71.00 | 50.72 | qfq | 2,083,313 | 145,677,547 | 3.15% |
| 2025-07-24 | 68.60 | 69.20 | 68.12 | 68.83 | 49.17 | qfq | 942,855 | 64,866,430 | 0.85% |
| 2025-07-23 | 68.15 | 68.67 | 67.28 | 68.25 | 48.76 | qfq | 1,059,093 | 72,084,733 | 0.15% |
| 2025-07-22 | 68.88 | 69.67 | 67.80 | 68.15 | 48.69 | qfq | 1,074,238 | 73,549,919 | -1.86% |
| 2025-07-21 | 68.68 | 69.80 | 68.22 | 69.44 | 49.61 | qfq | 1,113,422 | 76,843,195 | 1.57% |
| 2025-07-18 | 68.90 | 69.86 | 67.87 | 68.37 | 48.84 | qfq | 1,085,410 | 74,394,658 | -0.63% |
| 2025-07-17 | 68.00 | 69.23 | 67.02 | 68.80 | 49.15 | qfq | 1,467,534 | 100,122,610 | 1.16% |
| 2025-07-16 | 66.95 | 69.00 | 66.81 | 68.01 | 48.59 | qfq | 1,385,548 | 94,478,603 | 1.31% |
| 2025-07-15 | 68.50 | 68.65 | 66.25 | 67.13 | 47.96 | qfq | 1,064,324 | 71,649,156 | -1.76% |
| 2025-07-14 | 68.11 | 68.71 | 66.88 | 68.33 | 48.81 | qfq | 1,061,142 | 72,073,272 | 0.62% |
| 2025-07-11 | 67.09 | 68.59 | 66.16 | 67.91 | 48.51 | qfq | 1,094,406 | 73,932,537 | 1.22% |
| 2025-07-10 | 68.13 | 68.19 | 66.00 | 67.09 | 47.93 | qfq | 1,233,161 | 82,523,275 | -1.56% |
| 2025-07-09 | 69.00 | 70.63 | 67.81 | 68.15 | 48.69 | qfq | 1,522,794 | 105,168,264 | -0.93% |
| 2025-07-08 | 68.93 | 69.99 | 68.00 | 68.79 | 49.14 | qfq | 1,129,241 | 78,029,779 | 0.29% |
| 2025-07-07 | 70.07 | 70.50 | 68.31 | 68.59 | 49.00 | qfq | 875,077 | 60,515,651 | -1.61% |
| 2025-07-04 | 69.75 | 70.35 | 68.52 | 69.71 | 49.80 | qfq | 1,050,384 | 72,880,996 | -0.40% |
| 2025-07-03 | 70.36 | 70.55 | 69.40 | 69.99 | 50.00 | qfq | 1,075,327 | 75,242,610 | 0.09% |
| 2025-07-02 | 70.81 | 70.99 | 69.00 | 69.93 | 49.96 | qfq | 1,092,085 | 76,234,864 | -1.30% |
| 2025-07-01 | 70.69 | 72.17 | 70.03 | 70.85 | 50.61 | qfq | 1,415,968 | 100,517,480 | 0.23% |
| 2025-06-30 | 69.90 | 72.58 | 69.90 | 70.69 | 50.50 | qfq | 1,374,360 | 97,577,305 | 1.17% |
| 2025-06-27 | 68.98 | 71.33 | 68.42 | 69.87 | 49.91 | qfq | 1,727,730 | 121,272,469 | 2.15% |
| 2025-06-26 | 69.76 | 70.11 | 68.30 | 68.40 | 48.86 | qfq | 1,354,804 | 93,704,279 | -1.95% |
| 2025-06-25 | 68.26 | 69.89 | 67.60 | 69.76 | 49.84 | qfq | 1,654,443 | 114,077,141 | 2.53% |
| 2025-06-24 | 65.17 | 68.60 | 65.00 | 68.04 | 48.61 | qfq | 1,837,972 | 124,261,798 | 4.76% |
| 2025-06-23 | 63.50 | 65.10 | 63.07 | 64.95 | 46.40 | qfq | 741,107 | 47,878,737 | 1.28% |
| 2025-06-20 | 65.00 | 66.29 | 64.06 | 64.13 | 45.81 | qfq | 1,041,235 | 67,709,732 | -1.66% |
| 2025-06-19 | 65.36 | 66.80 | 65.05 | 65.21 | 46.58 | qfq | 1,198,611 | 79,003,152 | -0.23% |
| 2025-06-18 | 64.03 | 66.48 | 64.03 | 65.36 | 46.69 | qfq | 1,162,950 | 75,909,742 | 1.21% |
| 2025-06-17 | 62.81 | 65.06 | 62.77 | 64.58 | 46.13 | qfq | 1,376,953 | 88,438,912 | 3.05% |
| 2025-06-16 | 62.20 | 63.16 | 61.98 | 62.67 | 44.77 | qfq | 869,357 | 54,524,752 | -0.10% |
| 2025-06-13 | 63.46 | 64.36 | 62.00 | 62.73 | 44.81 | qfq | 1,045,278 | 65,889,343 | -1.17% |
| 2025-06-12 | 63.88 | 65.36 | 63.30 | 63.47 | 45.34 | qfq | 869,938 | 55,744,843 | -1.14% |
| 2025-06-11 | 64.10 | 64.92 | 63.76 | 64.20 | 45.86 | qfq | 780,054 | 50,253,529 | 0.16% |
| 2025-06-10 | 66.38 | 66.38 | 63.08 | 64.10 | 45.79 | qfq | 1,946,392 | 124,447,603 | -2.98% |
| 2025-06-09 | 67.24 | 68.20 | 65.40 | 66.07 | 47.20 | qfq | 1,374,110 | 91,492,747 | -1.78% |
| 2025-06-06 | 68.42 | 68.43 | 66.70 | 67.27 | 48.06 | qfq | 1,183,703 | 79,875,368 | -1.67% |
| 2025-06-05 | 67.55 | 68.66 | 66.27 | 68.41 | 48.87 | qfq | 991,200 | 66,927,568 | 2.49% |
| 2025-06-04 | 66.90 | 68.00 | 66.40 | 66.75 | 47.68 | qfq | 864,560 | 57,861,822 | -0.33% |
| 2025-06-03 | 65.49 | 67.82 | 65.31 | 66.97 | 47.84 | qfq | 1,141,065 | 76,496,231 | 1.81% |
| 2025-05-30 | 68.02 | 69.86 | 65.46 | 65.78 | 46.99 | qfq | 1,218,652 | 80,958,648 | -4.10% |
| 2025-05-29 | 67.35 | 69.86 | 67.35 | 68.59 | 49.00 | qfq | 1,180,654 | 81,242,698 | 1.87% |
| 2025-05-28 | 68.46 | 69.46 | 67.11 | 67.33 | 48.10 | qfq | 751,573 | 51,072,290 | -1.65% |
| 2025-05-27 | 68.93 | 68.99 | 67.55 | 68.46 | 48.91 | qfq | 866,768 | 59,150,226 | -0.87% |
| 2025-05-26 | 68.82 | 69.93 | 67.74 | 69.06 | 49.34 | qfq | 1,198,671 | 82,631,313 | 0.13% |
| 2025-05-23 | 69.90 | 71.78 | 68.56 | 68.97 | 49.27 | qfq | 1,474,154 | 103,201,955 | -1.33% |
| 2025-05-22 | 71.30 | 74.00 | 69.60 | 69.90 | 49.94 | qfq | 2,042,887 | 145,031,823 | -3.04% |
| 2025-05-21 | 75.20 | 75.31 | 71.98 | 72.09 | 51.50 | qfq | 1,446,149 | 106,436,534 | -4.14% |
| 2025-05-20 | 74.79 | 76.50 | 72.80 | 75.20 | 53.72 | qfq | 1,613,680 | 120,829,967 | 0.13% |
| 2025-05-19 | 74.80 | 76.20 | 73.25 | 75.10 | 53.65 | qfq | 2,200,010 | 164,950,195 | -0.21% |
| 2025-05-16 | 70.16 | 76.30 | 69.73 | 75.26 | 53.76 | qfq | 2,662,125 | 196,783,125 | 6.30% |
| 2025-05-15 | 72.22 | 72.22 | 70.50 | 70.80 | 50.58 | qfq | 1,150,962 | 81,721,745 | -2.68% |
| 2025-05-14 | 70.21 | 73.77 | 69.60 | 72.75 | 51.97 | qfq | 1,999,602 | 143,612,518 | 3.62% |
| 2025-05-13 | 71.81 | 72.93 | 69.76 | 70.21 | 50.16 | qfq | 1,273,368 | 90,492,354 | -0.20% |
| 2025-05-12 | 71.00 | 71.99 | 70.15 | 70.35 | 50.26 | qfq | 1,110,324 | 78,670,107 | 1.37% |
| 2025-05-09 | 70.79 | 71.95 | 68.18 | 69.40 | 49.58 | qfq | 1,750,253 | 121,374,103 | -2.39% |
| 2025-05-08 | 69.50 | 73.57 | 69.50 | 71.10 | 50.79 | qfq | 2,308,571 | 165,256,936 | 1.94% |
| 2025-05-07 | 71.60 | 71.60 | 69.01 | 69.75 | 49.83 | qfq | 1,704,147 | 119,878,291 | -1.26% |
| 2025-05-06 | 70.58 | 71.66 | 69.05 | 70.64 | 50.46 | qfq | 1,732,235 | 121,924,219 | 2.38% |
| 2025-04-30 | 66.38 | 69.87 | 65.72 | 69.00 | 49.29 | qfq | 2,781,630 | 188,431,362 | 6.48% |
| 2025-04-29 | 62.58 | 65.46 | 62.02 | 64.80 | 46.29 | qfq | 1,813,336 | 115,827,554 | 2.69% |
| 2025-04-28 | 62.00 | 63.87 | 61.75 | 63.10 | 45.08 | qfq | 959,946 | 60,283,039 | 1.11% |
| 2025-04-25 | 63.00 | 63.32 | 61.31 | 62.41 | 44.58 | qfq | 1,000,705 | 62,357,014 | -0.98% |
| 2025-04-24 | 63.66 | 64.20 | 62.08 | 63.03 | 45.03 | qfq | 1,239,697 | 78,288,629 | -1.68% |
| 2025-04-23 | 63.31 | 65.27 | 62.70 | 64.11 | 45.80 | qfq | 1,448,473 | 92,502,873 | 2.89% |
| 2025-04-22 | 62.62 | 64.27 | 62.24 | 62.31 | 44.51 | qfq | 1,315,097 | 82,784,585 | -0.50% |
| 2025-04-21 | 61.34 | 62.84 | 60.69 | 62.62 | 44.73 | qfq | 1,130,253 | 70,201,941 | 2.09% |
| 2025-04-18 | 62.78 | 63.21 | 60.66 | 61.34 | 43.82 | qfq | 928,361 | 57,190,863 | -2.25% |
| 2025-04-17 | 61.88 | 64.40 | 61.21 | 62.75 | 44.83 | qfq | 1,429,078 | 90,692,483 | 1.87% |
| 2025-04-16 | 63.19 | 63.88 | 60.20 | 61.60 | 44.01 | qfq | 1,292,177 | 79,915,523 | -2.62% |
| 2025-04-15 | 63.98 | 64.21 | 62.00 | 63.26 | 45.19 | qfq | 1,138,440 | 71,707,943 | -0.85% |
| 2025-04-14 | 64.71 | 65.38 | 63.11 | 63.80 | 45.58 | qfq | 1,582,431 | 101,114,115 | 0.57% |
| 2025-04-11 | 58.24 | 64.78 | 58.24 | 63.44 | 45.32 | qfq | 2,273,394 | 142,742,782 | 6.44% |
| 2025-04-10 | 59.08 | 62.13 | 59.08 | 59.60 | 42.58 | qfq | 2,215,761 | 134,844,938 | 3.87% |
| 2025-04-09 | 53.87 | 57.98 | 50.00 | 57.38 | 40.99 | qfq | 2,319,709 | 127,659,994 | 3.71% |
| 2025-04-08 | 55.84 | 58.68 | 53.44 | 55.33 | 39.53 | qfq | 2,227,131 | 124,372,382 | -0.90% |
| 2025-04-07 | 62.31 | 64.74 | 55.83 | 55.83 | 39.88 | qfq | 2,218,593 | 131,501,311 | -20.00% |
| 2025-04-03 | 71.00 | 72.88 | 69.31 | 69.79 | 49.86 | qfq | 1,329,145 | 94,167,685 | -3.22% |
| 2025-04-02 | 69.63 | 73.98 | 69.31 | 72.11 | 51.51 | qfq | 1,706,806 | 122,579,875 | 3.56% |
| 2025-04-01 | 70.49 | 71.61 | 69.61 | 69.63 | 49.74 | qfq | 1,006,626 | 71,112,541 | -1.76% |
| 2025-03-31 | 68.87 | 71.01 | 67.40 | 70.88 | 50.64 | qfq | 1,302,281 | 89,723,107 | 1.55% |
| 2025-03-28 | 70.69 | 72.32 | 69.67 | 69.80 | 49.86 | qfq | 901,190 | 63,869,175 | -1.26% |
| 2025-03-27 | 70.99 | 72.82 | 70.00 | 70.69 | 50.50 | qfq | 1,058,495 | 75,432,641 | -1.42% |
| 2025-03-26 | 70.13 | 73.44 | 70.13 | 71.71 | 51.23 | qfq | 1,210,611 | 87,613,885 | 2.06% |
| 2025-03-25 | 72.32 | 73.69 | 69.58 | 70.26 | 50.19 | qfq | 1,237,933 | 88,502,406 | -4.67% |
| 2025-03-24 | 73.19 | 74.77 | 70.32 | 73.70 | 52.65 | qfq | 1,331,159 | 96,646,871 | 0.15% |
| 2025-03-21 | 77.20 | 78.20 | 73.19 | 73.59 | 52.57 | qfq | 1,984,121 | 148,021,857 | -6.25% |
| 2025-03-20 | 78.21 | 80.70 | 77.20 | 78.50 | 56.08 | qfq | 1,291,152 | 102,261,894 | 0.19% |
| 2025-03-19 | 78.44 | 80.45 | 76.80 | 78.35 | 55.97 | qfq | 1,451,328 | 114,012,616 | -1.22% |
| 2025-03-18 | 78.72 | 81.87 | 78.14 | 79.32 | 56.66 | qfq | 1,246,103 | 99,650,794 | 0.80% |
| 2025-03-17 | 78.90 | 78.90 | 77.00 | 78.69 | 56.21 | qfq | 1,094,044 | 85,383,477 | 0.85% |
| 2025-03-14 | 76.10 | 78.78 | 75.38 | 78.03 | 55.74 | qfq | 1,431,803 | 110,468,116 | 1.85% |
| 2025-03-13 | 83.75 | 83.75 | 75.17 | 76.61 | 54.73 | qfq | 3,051,046 | 239,046,747 | -8.58% |
| 2025-03-12 | 84.80 | 86.74 | 82.12 | 83.80 | 59.87 | qfq | 1,878,071 | 158,319,449 | 1.38% |
| 2025-03-11 | 82.20 | 85.00 | 80.60 | 82.66 | 59.05 | qfq | 1,843,545 | 152,126,579 | -2.75% |
| 2025-03-10 | 80.98 | 86.40 | 79.43 | 85.00 | 60.72 | qfq | 2,662,838 | 222,623,392 | 4.94% |
| 2025-03-07 | 80.96 | 83.65 | 80.20 | 81.00 | 57.86 | qfq | 1,690,640 | 138,620,817 | -0.63% |
| 2025-03-06 | 82.91 | 83.79 | 81.34 | 81.51 | 58.23 | qfq | 2,147,625 | 177,389,889 | -1.51% |
| 2025-03-05 | 83.90 | 84.80 | 80.70 | 82.76 | 59.12 | qfq | 2,006,079 | 165,188,990 | -1.41% |
| 2025-03-04 | 81.51 | 85.76 | 80.11 | 83.94 | 59.97 | qfq | 2,514,549 | 211,088,567 | 1.96% |
| 2025-03-03 | 81.30 | 82.83 | 76.12 | 82.33 | 58.81 | qfq | 2,547,712 | 205,921,012 | 2.15% |
| 2025-02-28 | 85.15 | 85.93 | 79.30 | 80.60 | 57.58 | qfq | 2,497,994 | 204,628,468 | -5.18% |
| 2025-02-27 | 84.51 | 86.88 | 82.51 | 85.00 | 60.72 | qfq | 2,901,742 | 245,018,730 | -1.01% |
| 2025-02-26 | 87.04 | 92.90 | 84.00 | 85.87 | 61.34 | qfq | 3,740,100 | 328,477,414 | -1.30% |
| 2025-02-25 | 85.65 | 88.00 | 84.51 | 87.00 | 62.15 | qfq | 2,914,212 | 251,613,099 | -2.25% |
| 2025-02-24 | 83.28 | 90.88 | 80.88 | 89.00 | 63.58 | qfq | 4,913,635 | 416,020,355 | 6.87% |
| 2025-02-21 | 81.03 | 85.68 | 80.00 | 83.28 | 59.49 | qfq | 4,763,112 | 392,729,726 | 1.09% |
| 2025-02-20 | 71.31 | 83.88 | 71.31 | 82.38 | 58.85 | qfq | 5,931,705 | 472,547,047 | 16.75% |
| 2025-02-19 | 66.61 | 71.35 | 66.14 | 70.56 | 50.41 | qfq | 2,354,321 | 164,707,011 | 6.33% |
| 2025-02-18 | 68.50 | 69.85 | 66.21 | 66.36 | 47.41 | qfq | 1,474,731 | 100,557,840 | -2.83% |
| 2025-02-17 | 67.69 | 69.20 | 66.76 | 68.29 | 48.79 | qfq | 1,247,211 | 85,002,051 | 1.19% |
| 2025-02-14 | 67.65 | 68.58 | 66.16 | 67.49 | 48.21 | qfq | 1,626,834 | 109,316,781 | -1.37% |
| 2025-02-13 | 73.24 | 73.30 | 68.32 | 68.43 | 48.89 | qfq | 2,699,336 | 188,883,813 | -6.52% |
| 2025-02-12 | 69.80 | 75.30 | 67.62 | 73.20 | 52.29 | qfq | 3,098,489 | 220,384,318 | 5.08% |
| 2025-02-11 | 70.62 | 71.50 | 69.05 | 69.66 | 49.76 | qfq | 1,367,854 | 95,771,848 | -1.36% |
| 2025-02-10 | 70.00 | 70.62 | 67.50 | 70.62 | 50.45 | qfq | 1,776,957 | 122,859,128 | 1.04% |
| 2025-02-07 | 71.99 | 74.50 | 68.64 | 69.89 | 49.93 | qfq | 2,821,390 | 202,173,176 | -2.92% |
| 2025-02-06 | 70.12 | 73.65 | 69.64 | 71.99 | 51.43 | qfq | 2,181,146 | 157,916,962 | 1.95% |
| 2025-02-05 | 70.00 | 73.99 | 69.50 | 70.61 | 50.44 | qfq | 2,365,402 | 170,905,877 | 0.33% |
| 2025-01-27 | 68.12 | 70.74 | 65.20 | 70.38 | 50.28 | qfq | 2,151,240 | 147,799,162 | 4.45% |
| 2025-01-24 | 65.80 | 67.78 | 65.20 | 67.38 | 48.13 | qfq | 1,201,006 | 80,389,441 | 2.40% |
| 2025-01-23 | 67.36 | 69.87 | 65.69 | 65.80 | 47.01 | qfq | 1,749,092 | 118,810,599 | -1.91% |
| 2025-01-22 | 69.63 | 70.80 | 66.88 | 67.08 | 47.92 | qfq | 1,523,783 | 104,229,011 | -3.69% |
| 2025-01-21 | 67.50 | 70.58 | 65.55 | 69.65 | 49.76 | qfq | 2,028,317 | 139,591,976 | 4.27% |
| 2025-01-20 | 68.50 | 68.88 | 65.20 | 66.80 | 47.72 | qfq | 1,697,973 | 113,829,904 | 1.21% |
| 2025-01-17 | 63.22 | 67.49 | 62.21 | 66.00 | 47.15 | qfq | 2,244,553 | 147,225,914 | 3.94% |
| 2025-01-16 | 64.89 | 66.65 | 61.86 | 63.50 | 45.36 | qfq | 2,137,671 | 135,637,645 | -2.14% |
| 2025-01-15 | 62.25 | 68.14 | 61.78 | 64.89 | 46.36 | qfq | 2,775,783 | 180,635,567 | 4.24% |
| 2025-01-14 | 59.36 | 62.42 | 58.50 | 62.25 | 44.47 | qfq | 1,909,133 | 116,762,287 | 4.92% |
| 2025-01-13 | 58.05 | 61.39 | 57.22 | 59.33 | 42.38 | qfq | 1,549,712 | 92,280,348 | 1.19% |
| 2025-01-10 | 57.01 | 60.96 | 56.72 | 58.63 | 41.88 | qfq | 2,147,898 | 128,068,162 | 1.65% |
| 2025-01-09 | 58.18 | 59.47 | 57.00 | 57.68 | 41.21 | qfq | 1,542,900 | 89,820,792 | -0.38% |
| 2025-01-08 | 55.90 | 59.76 | 55.10 | 57.90 | 41.36 | qfq | 1,782,551 | 102,403,137 | 2.48% |
| 2025-01-07 | 54.33 | 56.52 | 54.33 | 56.50 | 40.36 | qfq | 969,749 | 54,005,141 | 3.78% |
| 2025-01-06 | 56.29 | 56.69 | 54.00 | 54.44 | 38.89 | qfq | 1,281,750 | 70,840,900 | -3.30% |
| 2025-01-03 | 60.00 | 61.39 | 56.25 | 56.30 | 40.22 | qfq | 1,629,667 | 95,433,906 | -6.77% |
| 2025-01-02 | 59.01 | 62.68 | 57.89 | 60.39 | 43.14 | qfq | 1,735,653 | 105,131,574 | 0.23% |
| 2024-12-31 | 64.02 | 64.81 | 60.14 | 60.25 | 43.04 | qfq | 1,956,765 | 120,773,028 | -6.39% |
| 2024-12-30 | 66.91 | 66.91 | 63.05 | 64.36 | 45.98 | qfq | 1,680,786 | 108,371,978 | -3.81% |
| 2024-12-27 | 68.51 | 70.80 | 66.70 | 66.91 | 47.80 | qfq | 1,848,015 | 126,645,844 | -2.85% |
| 2024-12-26 | 66.31 | 69.97 | 65.22 | 68.87 | 49.20 | qfq | 2,418,755 | 163,839,362 | 3.33% |
| 2024-12-25 | 68.40 | 69.25 | 64.53 | 66.65 | 47.61 | qfq | 2,517,200 | 167,983,792 | -4.49% |
| 2024-12-24 | 66.12 | 72.00 | 65.62 | 69.78 | 49.85 | qfq | 3,129,207 | 217,241,797 | 6.66% |
| 2024-12-23 | 70.00 | 70.99 | 64.57 | 65.42 | 46.73 | qfq | 2,112,949 | 142,158,422 | -6.76% |
| 2024-12-20 | 68.84 | 73.85 | 68.08 | 70.16 | 50.12 | qfq | 2,880,837 | 205,375,000 | 0.95% |
| 2024-12-19 | 64.50 | 71.01 | 64.50 | 69.50 | 49.65 | qfq | 2,978,507 | 202,334,762 | 5.98% |
| 2024-12-18 | 63.61 | 68.00 | 61.47 | 65.58 | 46.85 | qfq | 2,621,406 | 170,200,498 | 2.66% |
| 2024-12-17 | 68.02 | 69.29 | 62.72 | 63.88 | 45.63 | qfq | 3,343,217 | 217,708,403 | -8.55% |
| 2024-12-16 | 73.80 | 77.40 | 69.34 | 69.85 | 49.90 | qfq | 3,496,352 | 257,971,921 | -5.22% |
| 2024-12-13 | 67.00 | 77.76 | 66.50 | 73.70 | 52.65 | qfq | 3,900,923 | 277,307,807 | 9.19% |
| 2024-12-12 | 70.89 | 70.89 | 66.48 | 67.50 | 48.22 | qfq | 3,204,028 | 219,145,867 | -4.90% |
| 2024-12-11 | 65.98 | 72.77 | 65.00 | 70.98 | 50.71 | qfq | 4,651,745 | 320,908,765 | 5.19% |
| 2024-12-10 | 62.60 | 68.48 | 60.00 | 67.48 | 48.21 | qfq | 4,856,362 | 314,546,454 | 13.70% |
| 2024-12-09 | 60.95 | 62.54 | 58.65 | 59.35 | 42.40 | qfq | 2,126,413 | 128,055,825 | -2.72% |
| 2024-12-06 | 60.55 | 63.25 | 59.07 | 61.01 | 43.58 | qfq | 3,222,352 | 196,229,828 | -0.44% |
| 2024-12-05 | 54.89 | 65.40 | 54.80 | 61.28 | 43.78 | qfq | 4,747,336 | 287,357,381 | 10.32% |
| 2024-12-04 | 57.00 | 57.37 | 54.46 | 55.55 | 39.68 | qfq | 1,905,080 | 105,982,986 | 1.15% |
| 2024-12-03 | 57.60 | 57.60 | 54.13 | 54.92 | 39.23 | qfq | 2,486,204 | 137,369,557 | -4.65% |
| 2024-12-02 | 57.04 | 59.78 | 56.52 | 57.60 | 41.15 | qfq | 2,466,661 | 143,190,903 | -0.45% |
| 2024-11-29 | 57.34 | 59.34 | 55.28 | 57.86 | 41.33 | qfq | 2,268,073 | 129,765,697 | 0.16% |
| 2024-11-28 | 56.00 | 60.88 | 55.20 | 57.77 | 41.27 | qfq | 2,986,616 | 174,053,055 | 2.67% |
| 2024-11-27 | 54.89 | 56.27 | 52.50 | 56.27 | 40.20 | qfq | 2,009,460 | 108,728,631 | 1.68% |
| 2024-11-26 | 55.51 | 59.36 | 55.08 | 55.34 | 39.53 | qfq | 2,411,557 | 138,187,839 | -0.91% |
| 2024-11-25 | 57.00 | 58.00 | 53.90 | 55.85 | 39.90 | qfq | 2,381,751 | 131,484,499 | -2.51% |
| 2024-11-22 | 61.90 | 62.30 | 56.50 | 57.29 | 40.93 | qfq | 4,077,837 | 242,444,355 | -8.06% |
| 2024-11-21 | 60.00 | 66.65 | 58.90 | 62.31 | 44.51 | qfq | 6,342,360 | 398,972,380 | 1.23% |
| 2024-11-20 | 51.39 | 61.55 | 50.41 | 61.55 | 43.97 | qfq | 6,069,454 | 355,555,208 | 20.00% |
| 2024-11-19 | 49.70 | 51.63 | 49.16 | 51.29 | 36.64 | qfq | 1,268,723 | 63,945,267 | 2.79% |
| 2024-11-18 | 52.60 | 53.10 | 48.76 | 49.90 | 35.65 | qfq | 2,213,497 | 111,407,450 | -5.80% |
| 2024-11-15 | 54.31 | 55.23 | 52.80 | 52.97 | 37.84 | qfq | 1,490,254 | 80,444,023 | -2.81% |
| 2024-11-14 | 57.80 | 57.80 | 54.18 | 54.50 | 38.93 | qfq | 1,856,807 | 103,797,632 | -5.71% |
| 2024-11-13 | 53.86 | 58.18 | 53.35 | 57.80 | 41.29 | qfq | 3,265,893 | 182,559,181 | 2.23% |
| 2024-11-12 | 59.88 | 59.89 | 55.55 | 56.54 | 40.39 | qfq | 3,055,349 | 175,024,173 | -4.01% |
| 2024-11-11 | 53.20 | 59.92 | 53.20 | 58.90 | 42.08 | qfq | 3,561,619 | 202,740,257 | 7.54% |
| 2024-11-08 | 52.99 | 55.75 | 52.18 | 54.77 | 39.13 | qfq | 3,400,569 | 183,947,773 | 5.23% |
| 2024-11-07 | 52.40 | 53.17 | 50.86 | 52.05 | 37.18 | qfq | 1,717,380 | 88,836,069 | -0.48% |
| 2024-11-06 | 52.80 | 53.00 | 50.90 | 52.30 | 37.36 | qfq | 2,308,104 | 120,089,141 | -0.48% |
| 2024-11-05 | 50.45 | 52.85 | 50.01 | 52.55 | 37.54 | qfq | 2,368,396 | 122,629,356 | 3.55% |
| 2024-11-04 | 47.65 | 51.80 | 47.27 | 50.75 | 36.25 | qfq | 2,246,613 | 113,595,893 | 6.46% |
| 2024-11-01 | 51.52 | 51.53 | 47.40 | 47.67 | 34.05 | qfq | 2,263,894 | 110,622,550 | -7.44% |
| 2024-10-31 | 51.46 | 52.60 | 49.53 | 51.50 | 36.79 | qfq | 2,275,479 | 116,757,012 | 2.41% |
| 2024-10-30 | 50.40 | 53.41 | 49.30 | 50.29 | 35.93 | qfq | 3,229,465 | 166,823,880 | -0.36% |
| 2024-10-29 | 52.80 | 52.80 | 50.40 | 50.47 | 36.05 | qfq | 2,228,584 | 114,418,294 | -4.68% |
| 2024-10-28 | 50.30 | 54.59 | 49.99 | 52.95 | 37.83 | qfq | 2,761,124 | 145,875,831 | 5.12% |
| 2024-10-25 | 49.20 | 51.18 | 48.91 | 50.37 | 35.98 | qfq | 1,500,027 | 75,085,305 | 2.38% |
| 2024-10-24 | 48.50 | 49.94 | 48.37 | 49.20 | 35.15 | qfq | 1,257,201 | 61,913,366 | 0.31% |
| 2024-10-23 | 50.94 | 51.47 | 48.70 | 49.05 | 35.04 | qfq | 2,186,744 | 109,922,227 | -3.63% |
| 2024-10-22 | 52.30 | 52.60 | 49.82 | 50.90 | 36.36 | qfq | 2,263,030 | 115,226,894 | -1.09% |
| 2024-10-21 | 50.70 | 53.18 | 49.20 | 51.46 | 36.76 | qfq | 3,500,016 | 179,621,378 | 3.73% |
| 2024-10-18 | 46.45 | 51.00 | 46.10 | 49.61 | 35.44 | qfq | 2,979,052 | 145,571,988 | 6.69% |
| 2024-10-17 | 46.68 | 48.00 | 46.50 | 46.50 | 33.22 | qfq | 1,564,029 | 73,869,251 | -0.56% |
| 2024-10-16 | 46.80 | 48.39 | 45.50 | 46.76 | 33.40 | qfq | 2,060,565 | 96,075,129 | -1.54% |
| 2024-10-15 | 47.30 | 51.00 | 46.40 | 47.49 | 33.93 | qfq | 4,304,948 | 211,181,795 | 3.04% |
| 2024-10-14 | 43.51 | 46.39 | 41.80 | 46.09 | 32.93 | qfq | 2,386,313 | 105,762,057 | 7.99% |
| 2024-10-11 | 46.67 | 46.75 | 42.29 | 42.68 | 30.49 | qfq | 2,096,735 | 91,874,009 | -8.25% |
| 2024-10-10 | 50.00 | 50.66 | 46.03 | 46.52 | 33.23 | qfq | 2,548,298 | 121,439,503 | -0.60% |
| 2024-10-09 | 51.84 | 53.42 | 46.60 | 46.80 | 33.43 | qfq | 4,041,389 | 202,847,173 | -13.75% |
| 2024-10-08 | 54.25 | 54.26 | 49.72 | 54.26 | 38.76 | qfq | 4,182,709 | 219,295,946 | 19.99% |
| 2024-09-30 | 40.70 | 45.55 | 40.11 | 45.22 | 32.30 | qfq | 3,278,710 | 140,894,724 | 16.91% |
| 2024-09-27 | 36.85 | 38.90 | 36.51 | 38.68 | 27.63 | qfq | 1,056,393 | 40,019,632 | 7.18% |
| 2024-09-26 | 35.35 | 36.20 | 34.91 | 36.09 | 25.78 | qfq | 1,291,569 | 45,894,326 | 2.09% |
| 2024-09-25 | 34.30 | 36.56 | 34.30 | 35.35 | 25.25 | qfq | 1,734,975 | 61,794,270 | 4.71% |
| 2024-09-24 | 32.66 | 33.79 | 31.89 | 33.76 | 24.12 | qfq | 880,863 | 29,193,638 | 4.39% |
| 2024-09-23 | 32.82 | 32.85 | 31.92 | 32.34 | 23.10 | qfq | 394,275 | 12,788,179 | -0.58% |
| 2024-09-20 | 32.51 | 33.04 | 32.09 | 32.53 | 23.24 | qfq | 571,755 | 18,522,415 | -0.55% |
| 2024-09-19 | 32.51 | 33.17 | 32.03 | 32.71 | 23.37 | qfq | 686,883 | 22,434,015 | 1.62% |
| 2024-09-18 | 33.00 | 33.65 | 31.71 | 32.19 | 23.00 | qfq | 754,387 | 24,305,356 | -2.42% |
| 2024-09-13 | 33.55 | 33.77 | 32.85 | 32.99 | 23.57 | qfq | 561,298 | 18,552,452 | -1.87% |
| 2024-09-12 | 34.16 | 34.57 | 33.50 | 33.62 | 24.02 | qfq | 623,712 | 21,182,187 | -1.64% |
| 2024-09-11 | 34.03 | 34.40 | 33.76 | 34.18 | 24.42 | qfq | 568,524 | 19,380,564 | -0.20% |
| 2024-09-10 | 33.49 | 34.56 | 32.79 | 34.25 | 24.47 | qfq | 758,507 | 25,523,773 | 2.36% |
| 2024-09-09 | 32.79 | 33.95 | 32.71 | 33.46 | 23.90 | qfq | 824,579 | 27,552,224 | 0.78% |
| 2024-09-06 | 35.36 | 36.30 | 33.18 | 33.20 | 23.72 | qfq | 1,067,334 | 36,139,921 | -4.68% |
| 2024-09-05 | 34.90 | 35.53 | 34.49 | 34.83 | 24.88 | qfq | 842,079 | 29,427,116 | 0.35% |
| 2024-09-04 | 35.55 | 35.62 | 34.60 | 34.71 | 24.80 | qfq | 1,075,934 | 37,681,759 | -1.62% |
| 2024-09-03 | 34.40 | 36.36 | 34.09 | 35.28 | 25.20 | qfq | 1,484,558 | 52,644,317 | 3.37% |
| 2024-09-02 | 36.84 | 37.22 | 34.00 | 34.13 | 24.38 | qfq | 1,449,781 | 50,989,055 | -7.36% |
| 2024-08-30 | 35.90 | 37.61 | 35.90 | 36.84 | 26.32 | qfq | 1,053,286 | 39,140,522 | 2.05% |
| 2024-08-29 | 35.16 | 36.50 | 34.94 | 36.10 | 25.79 | qfq | 865,242 | 31,102,830 | 2.70% |
| 2024-08-28 | 34.61 | 35.35 | 34.00 | 35.15 | 25.11 | qfq | 602,362 | 20,998,295 | 0.40% |
| 2024-08-27 | 35.71 | 35.71 | 34.25 | 35.01 | 25.01 | qfq | 664,403 | 23,329,930 | -1.57% |
| 2024-08-26 | 34.00 | 35.77 | 34.00 | 35.57 | 25.41 | qfq | 1,171,767 | 41,222,806 | 4.07% |
| 2024-08-23 | 35.51 | 35.66 | 34.02 | 34.18 | 24.42 | qfq | 1,452,117 | 50,205,399 | -3.77% |
| 2024-08-22 | 36.80 | 37.05 | 35.50 | 35.52 | 25.37 | qfq | 1,112,312 | 40,146,418 | -3.06% |
| 2024-08-21 | 37.15 | 37.88 | 36.59 | 36.64 | 26.17 | qfq | 819,538 | 30,428,437 | -1.37% |
| 2024-08-20 | 38.22 | 38.98 | 36.84 | 37.15 | 26.54 | qfq | 694,137 | 26,061,900 | -2.70% |
| 2024-08-19 | 38.80 | 39.60 | 37.50 | 38.18 | 27.28 | qfq | 700,312 | 26,941,923 | -2.53% |
| 2024-08-16 | 38.94 | 40.36 | 38.94 | 39.17 | 27.98 | qfq | 775,773 | 30,777,454 | 0.67% |
| 2024-08-15 | 38.14 | 39.30 | 37.80 | 38.91 | 27.80 | qfq | 618,005 | 23,949,048 | 1.57% |
| 2024-08-14 | 39.33 | 39.59 | 38.04 | 38.31 | 27.37 | qfq | 659,422 | 25,465,357 | -2.52% |
| 2024-08-13 | 38.77 | 39.39 | 38.33 | 39.30 | 28.08 | qfq | 420,463 | 16,317,698 | 1.81% |
| 2024-08-12 | 38.74 | 39.71 | 38.00 | 38.60 | 27.58 | qfq | 539,185 | 20,932,696 | 0.13% |
| 2024-08-09 | 38.82 | 39.83 | 38.49 | 38.55 | 27.54 | qfq | 602,381 | 23,464,814 | 0.00% |
| 2024-08-08 | 37.94 | 39.56 | 37.49 | 38.55 | 27.54 | qfq | 777,216 | 29,873,810 | 0.52% |
| 2024-08-07 | 38.40 | 39.50 | 38.15 | 38.35 | 27.40 | qfq | 654,196 | 25,340,855 | -1.16% |
| 2024-08-06 | 39.47 | 40.23 | 38.03 | 38.80 | 27.72 | qfq | 1,012,393 | 39,572,137 | -2.14% |
| 2024-08-05 | 40.12 | 40.86 | 39.30 | 39.65 | 28.33 | qfq | 1,022,418 | 40,936,663 | -2.46% |
| 2024-08-02 | 43.15 | 43.15 | 40.60 | 40.65 | 29.04 | qfq | 1,172,537 | 48,963,795 | -6.21% |
| 2024-08-01 | 43.30 | 44.16 | 42.93 | 43.34 | 30.96 | qfq | 1,329,141 | 57,915,767 | 0.60% |
| 2024-07-31 | 41.59 | 43.42 | 40.78 | 43.08 | 30.78 | qfq | 1,398,182 | 59,455,559 | 5.05% |
| 2024-07-30 | 40.22 | 42.60 | 39.87 | 41.01 | 29.30 | qfq | 1,408,377 | 58,200,348 | 2.27% |
| 2024-07-29 | 42.36 | 43.26 | 39.82 | 40.10 | 28.65 | qfq | 2,024,242 | 83,875,500 | -8.47% |
| 2024-07-26 | 44.71 | 44.87 | 43.29 | 43.81 | 31.30 | qfq | 901,770 | 39,582,957 | -1.13% |
| 2024-07-25 | 41.50 | 45.27 | 41.50 | 44.31 | 31.65 | qfq | 1,684,115 | 73,546,119 | 4.53% |
| 2024-07-24 | 42.60 | 44.07 | 41.64 | 42.39 | 30.28 | qfq | 1,103,434 | 46,952,476 | 0.47% |
| 2024-07-23 | 44.44 | 44.82 | 42.18 | 42.19 | 30.14 | qfq | 1,219,663 | 52,886,493 | -5.83% |
| 2024-07-22 | 43.98 | 45.88 | 43.95 | 44.80 | 32.00 | qfq | 1,495,492 | 67,334,702 | 1.82% |
| 2024-07-19 | 42.94 | 45.50 | 42.24 | 44.00 | 31.43 | qfq | 1,941,895 | 85,987,530 | 3.02% |
| 2024-07-18 | 42.75 | 43.96 | 41.61 | 42.71 | 30.51 | qfq | 1,641,243 | 70,413,663 | -0.88% |
| 2024-07-17 | 46.20 | 46.25 | 42.88 | 43.09 | 30.78 | qfq | 1,814,608 | 80,593,259 | -7.53% |
| 2024-07-16 | 41.08 | 46.84 | 40.89 | 46.60 | 33.29 | qfq | 2,448,728 | 107,725,018 | 12.26% |
| 2024-07-15 | 41.85 | 43.65 | 41.38 | 41.51 | 29.65 | qfq | 885,583 | 37,646,604 | -1.80% |
| 2024-07-12 | 42.69 | 42.70 | 41.60 | 42.27 | 30.20 | qfq | 1,014,928 | 42,818,003 | -1.81% |
| 2024-07-11 | 43.09 | 43.41 | 42.35 | 43.05 | 30.75 | qfq | 1,393,604 | 59,905,577 | 1.89% |
| 2024-07-10 | 42.60 | 43.14 | 42.00 | 42.25 | 30.18 | qfq | 1,157,306 | 49,189,589 | -1.26% |
| 2024-07-09 | 41.00 | 42.79 | 40.39 | 42.79 | 30.57 | qfq | 1,634,677 | 68,393,408 | 4.16% |
| 2024-07-08 | 41.44 | 42.89 | 40.79 | 41.08 | 29.35 | qfq | 1,264,914 | 52,875,886 | -0.96% |
| 2024-07-05 | 41.35 | 41.73 | 39.75 | 41.48 | 29.63 | qfq | 1,156,117 | 47,154,820 | 0.19% |
| 2024-07-04 | 43.43 | 43.50 | 41.11 | 41.40 | 29.58 | qfq | 1,214,672 | 51,213,984 | -4.37% |
| 2024-07-03 | 43.85 | 44.27 | 42.15 | 43.29 | 30.93 | qfq | 1,289,154 | 55,795,706 | -0.05% |
| 2024-07-02 | 44.54 | 44.57 | 42.88 | 43.31 | 30.94 | qfq | 1,402,673 | 60,883,719 | -2.65% |
| 2024-07-01 | 46.97 | 47.23 | 43.30 | 44.49 | 31.78 | qfq | 2,219,403 | 99,251,164 | -6.53% |
| 2024-06-28 | 45.99 | 48.86 | 45.30 | 47.60 | 34.00 | qfq | 2,270,562 | 107,838,711 | 3.86% |
| 2024-06-27 | 46.90 | 48.92 | 45.70 | 45.83 | 32.74 | qfq | 2,053,118 | 97,022,279 | -3.52% |
| 2024-06-26 | 48.60 | 49.27 | 46.67 | 47.50 | 33.93 | qfq | 2,519,005 | 119,989,222 | -3.06% |
| 2024-06-25 | 49.73 | 51.95 | 48.00 | 49.00 | 35.00 | qfq | 3,255,520 | 162,053,175 | -6.18% |
| 2024-06-24 | 53.19 | 58.60 | 51.52 | 52.23 | 37.31 | qfq | 5,124,937 | 277,287,988 | 0.48% |
| 2024-06-21 | 45.11 | 52.90 | 43.37 | 51.98 | 37.13 | qfq | 4,612,336 | 223,168,335 | 12.61% |
| 2024-06-20 | 44.28 | 47.99 | 43.80 | 46.16 | 32.98 | qfq | 3,111,211 | 144,320,836 | 3.89% |
| 2024-06-19 | 45.00 | 46.00 | 43.90 | 44.43 | 31.74 | qfq | 1,850,444 | 82,948,498 | -0.07% |
| 2024-06-18 | 44.76 | 46.17 | 43.88 | 44.46 | 31.76 | qfq | 2,543,498 | 114,309,019 | -0.67% |
| 2024-06-17 | 43.46 | 45.60 | 43.46 | 44.76 | 31.98 | qfq | 2,068,063 | 92,197,779 | 2.22% |
| 2024-06-14 | 43.98 | 45.00 | 42.46 | 43.79 | 31.28 | qfq | 2,811,905 | 122,300,383 | -5.69% |
| 2024-06-13 | 45.71 | 48.50 | 44.04 | 46.43 | 33.17 | qfq | 4,039,703 | 187,195,450 | 4.34% |
| 2024-06-12 | 44.04 | 45.69 | 43.83 | 44.50 | 31.79 | qfq | 2,278,486 | 101,851,628 | 1.83% |
| 2024-06-11 | 43.20 | 43.87 | 40.18 | 43.70 | 31.22 | qfq | 2,682,956 | 114,294,793 | 2.85% |
| 2024-06-07 | 42.55 | 44.39 | 41.83 | 42.49 | 30.35 | qfq | 1,951,344 | 83,850,778 | 0.12% |
| 2024-06-06 | 45.50 | 46.45 | 42.13 | 42.44 | 30.32 | qfq | 3,072,928 | 136,923,341 | -4.84% |
| 2024-06-05 | 44.00 | 46.58 | 43.15 | 44.60 | 31.86 | qfq | 3,650,763 | 164,623,781 | 1.36% |
| 2024-06-04 | 46.09 | 46.16 | 43.02 | 44.00 | 31.43 | qfq | 4,514,564 | 201,190,360 | -6.44% |
| 2024-06-03 | 45.76 | 51.26 | 45.00 | 47.03 | 33.60 | qfq | 7,922,391 | 379,468,704 | 10.09% |
| 2024-05-31 | 36.96 | 44.40 | 36.96 | 42.72 | 30.52 | qfq | 4,091,085 | 170,292,730 | 15.46% |
| 2024-05-30 | 36.68 | 37.69 | 35.55 | 37.00 | 26.43 | qfq | 652,695 | 24,117,838 | 0.76% |
| 2024-05-29 | 36.88 | 37.49 | 36.00 | 36.72 | 26.23 | qfq | 567,886 | 20,897,491 | -0.38% |
| 2024-05-28 | 35.74 | 37.99 | 35.26 | 36.86 | 26.33 | qfq | 828,059 | 30,612,393 | 2.16% |
| 2024-05-27 | 35.55 | 36.10 | 34.50 | 36.08 | 25.77 | qfq | 510,483 | 17,940,994 | 1.49% |
| 2024-05-24 | 36.56 | 36.95 | 35.50 | 35.55 | 25.40 | qfq | 556,605 | 19,983,993 | -3.05% |
| 2024-05-23 | 37.93 | 38.00 | 36.53 | 36.67 | 26.20 | qfq | 558,858 | 20,725,164 | -3.12% |
| 2024-05-22 | 36.61 | 37.99 | 36.25 | 37.85 | 27.04 | qfq | 646,966 | 24,157,662 | 3.64% |
| 2024-05-21 | 37.11 | 37.45 | 36.20 | 36.52 | 26.09 | qfq | 506,288 | 18,559,607 | -1.30% |
| 2024-05-20 | 38.22 | 38.65 | 36.80 | 37.00 | 26.43 | qfq | 822,308 | 30,887,564 | 0.03% |
| 2024-05-17 | 35.88 | 37.24 | 35.42 | 36.99 | 26.42 | qfq | 642,937 | 23,507,413 | 4.08% |
| 2024-05-16 | 35.58 | 36.36 | 35.40 | 35.54 | 25.39 | qfq | 400,123 | 14,310,016 | 0.77% |
| 2024-05-15 | 36.01 | 36.36 | 35.08 | 35.27 | 25.20 | qfq | 443,027 | 15,800,642 | -1.43% |
| 2024-05-14 | 34.76 | 36.30 | 34.75 | 35.78 | 25.56 | qfq | 589,318 | 21,020,343 | 3.56% |
| 2024-05-13 | 36.30 | 36.30 | 34.40 | 34.55 | 24.68 | qfq | 791,897 | 27,767,228 | -4.82% |
| 2024-05-10 | 38.55 | 38.55 | 36.18 | 36.30 | 25.93 | qfq | 630,432 | 23,282,903 | -4.45% |
| 2024-05-09 | 37.52 | 38.60 | 36.37 | 37.99 | 27.14 | qfq | 557,463 | 21,203,030 | 1.17% |
| 2024-05-08 | 38.51 | 38.51 | 37.23 | 37.55 | 26.82 | qfq | 464,316 | 17,471,996 | -2.01% |
| 2024-05-07 | 37.86 | 38.40 | 36.94 | 38.32 | 27.38 | qfq | 687,744 | 26,126,986 | 1.86% |
| 2024-05-06 | 38.18 | 38.50 | 36.67 | 37.62 | 26.88 | qfq | 1,044,606 | 39,057,827 | 0.11% |
| 2024-04-30 | 37.66 | 38.35 | 37.11 | 37.58 | 26.85 | qfq | 1,060,829 | 39,927,776 | -0.21% |
| 2024-04-29 | 34.80 | 37.79 | 34.60 | 37.66 | 26.90 | qfq | 1,329,212 | 49,084,134 | 8.22% |
| 2024-04-26 | 33.80 | 35.30 | 33.33 | 34.80 | 24.86 | qfq | 888,256 | 30,733,331 | 2.72% |
| 2024-04-25 | 33.27 | 34.49 | 32.82 | 33.88 | 24.20 | qfq | 630,154 | 21,271,155 | 1.71% |
| 2024-04-24 | 32.59 | 33.40 | 32.20 | 33.31 | 23.80 | qfq | 605,159 | 19,979,933 | 3.06% |
| 2024-04-23 | 31.50 | 32.85 | 31.40 | 32.32 | 23.09 | qfq | 743,306 | 23,960,888 | 2.77% |
| 2024-04-22 | 30.90 | 32.00 | 29.79 | 31.45 | 22.47 | qfq | 729,917 | 22,678,358 | 0.32% |
| 2024-04-19 | 32.08 | 32.08 | 30.81 | 31.35 | 22.40 | qfq | 897,655 | 28,074,790 | -2.94% |
| 2024-04-18 | 32.62 | 33.96 | 31.12 | 32.30 | 23.07 | qfq | 1,002,460 | 32,399,777 | -0.49% |
| 2024-04-17 | 31.50 | 32.49 | 30.56 | 32.46 | 23.19 | qfq | 942,102 | 30,084,122 | 8.02% |
| 2024-04-16 | 32.82 | 32.82 | 29.70 | 30.05 | 21.47 | qfq | 1,377,916 | 41,929,142 | -8.94% |
| 2024-04-15 | 35.02 | 35.95 | 32.22 | 33.00 | 23.57 | qfq | 1,254,779 | 42,120,075 | -6.94% |
| 2024-04-12 | 36.07 | 36.54 | 35.40 | 35.46 | 25.33 | qfq | 549,171 | 19,754,142 | -1.17% |
| 2024-04-11 | 36.00 | 37.18 | 35.54 | 35.88 | 25.63 | qfq | 778,421 | 28,295,952 | -1.29% |
| 2024-04-10 | 37.95 | 37.95 | 36.11 | 36.35 | 25.97 | qfq | 730,881 | 26,779,149 | -4.34% |
| 2024-04-09 | 37.40 | 38.15 | 36.60 | 38.00 | 27.15 | qfq | 996,284 | 37,242,988 | 1.50% |
| 2024-04-08 | 39.66 | 39.66 | 37.38 | 37.44 | 26.75 | qfq | 846,401 | 32,255,931 | -5.60% |
| 2024-04-03 | 40.62 | 40.62 | 39.00 | 39.66 | 28.33 | qfq | 809,554 | 31,945,494 | -1.27% |
| 2024-04-02 | 40.60 | 40.99 | 39.39 | 40.17 | 28.70 | qfq | 866,538 | 34,665,522 | -1.54% |
| 2024-04-01 | 41.70 | 41.87 | 40.31 | 40.80 | 29.15 | qfq | 1,271,369 | 51,935,343 | -1.38% |
| 2024-03-29 | 40.00 | 41.90 | 39.60 | 41.37 | 29.55 | qfq | 2,272,795 | 92,696,826 | 3.43% |
| 2024-03-28 | 37.40 | 40.45 | 36.99 | 40.00 | 28.58 | qfq | 2,132,514 | 84,034,256 | 6.84% |
| 2024-03-27 | 39.64 | 39.92 | 37.42 | 37.44 | 26.75 | qfq | 1,416,369 | 54,091,399 | -6.21% |
| 2024-03-26 | 39.39 | 41.40 | 39.10 | 39.92 | 28.52 | qfq | 1,822,596 | 73,000,725 | 1.09% |
| 2024-03-25 | 42.14 | 42.37 | 39.47 | 39.49 | 28.21 | qfq | 2,220,622 | 90,004,903 | -6.60% |
| 2024-03-22 | 43.00 | 43.68 | 42.03 | 42.28 | 30.20 | qfq | 1,223,254 | 52,249,884 | -2.47% |
| 2024-03-21 | 44.11 | 45.00 | 43.10 | 43.35 | 30.97 | qfq | 1,193,492 | 52,372,891 | -1.72% |
| 2024-03-20 | 43.61 | 44.21 | 43.17 | 44.11 | 31.51 | qfq | 1,336,776 | 58,475,153 | 0.36% |
| 2024-03-19 | 44.85 | 46.00 | 43.61 | 43.95 | 31.40 | qfq | 2,333,979 | 104,098,719 | -0.83% |
| 2024-03-18 | 43.60 | 44.32 | 42.65 | 44.32 | 31.66 | qfq | 1,406,710 | 61,296,327 | 3.17% |
| 2024-03-15 | 42.75 | 42.98 | 41.70 | 42.96 | 30.69 | qfq | 1,309,654 | 55,478,085 | 0.73% |
| 2024-03-14 | 43.50 | 44.21 | 41.73 | 42.65 | 30.47 | qfq | 1,216,118 | 52,473,882 | -1.30% |
| 2024-03-13 | 42.78 | 43.88 | 42.60 | 43.21 | 30.87 | qfq | 1,059,770 | 45,838,380 | -0.96% |
| 2024-03-12 | 43.28 | 43.89 | 42.49 | 43.63 | 31.17 | qfq | 1,328,139 | 57,567,148 | 1.87% |
| 2024-03-11 | 41.99 | 43.09 | 40.92 | 42.83 | 30.60 | qfq | 1,450,811 | 61,132,213 | 1.98% |
| 2024-03-08 | 41.24 | 42.48 | 40.65 | 42.00 | 30.00 | qfq | 1,330,565 | 55,407,460 | 1.84% |
| 2024-03-07 | 42.96 | 44.00 | 41.20 | 41.24 | 29.46 | qfq | 1,694,631 | 71,892,468 | -5.00% |
| 2024-03-06 | 40.72 | 44.51 | 40.35 | 43.41 | 31.01 | qfq | 2,390,545 | 101,767,513 | 6.37% |
| 2024-03-05 | 42.00 | 42.95 | 40.47 | 40.81 | 29.15 | qfq | 1,528,179 | 63,965,413 | -3.82% |
| 2024-03-04 | 42.27 | 43.44 | 41.11 | 42.43 | 30.31 | qfq | 1,392,713 | 58,848,536 | 0.31% |
| 2024-03-01 | 41.75 | 42.99 | 41.64 | 42.30 | 30.22 | qfq | 1,562,751 | 66,225,484 | 0.95% |
| 2024-02-29 | 39.00 | 42.07 | 39.00 | 41.90 | 29.93 | qfq | 1,855,572 | 75,951,092 | 4.72% |
| 2024-02-28 | 44.95 | 45.50 | 40.01 | 40.01 | 28.58 | qfq | 2,471,897 | 106,017,305 | -11.01% |
| 2024-02-27 | 42.90 | 45.67 | 42.16 | 44.96 | 32.12 | qfq | 2,059,471 | 90,772,884 | 4.03% |
| 2024-02-26 | 42.52 | 46.29 | 41.63 | 43.22 | 30.88 | qfq | 3,241,347 | 142,294,418 | 2.76% |
| 2024-02-23 | 38.56 | 42.99 | 38.15 | 42.06 | 30.05 | qfq | 3,587,607 | 145,435,302 | 10.68% |
| 2024-02-22 | 36.76 | 38.17 | 36.60 | 38.00 | 27.15 | qfq | 1,446,653 | 54,331,968 | 2.90% |
| 2024-02-21 | 37.50 | 38.67 | 36.66 | 36.93 | 26.38 | qfq | 1,899,714 | 71,395,932 | -2.79% |
| 2024-02-20 | 35.99 | 37.99 | 35.06 | 37.99 | 27.14 | qfq | 1,747,593 | 63,047,734 | 4.66% |
| 2024-02-19 | 35.68 | 37.65 | 34.66 | 36.30 | 25.93 | qfq | 1,851,586 | 67,149,069 | 2.54% |
| 2024-02-08 | 29.93 | 35.48 | 29.02 | 35.40 | 25.29 | qfq | 2,980,659 | 97,589,355 | 17.96% |
| 2024-02-07 | 31.00 | 31.90 | 29.21 | 30.01 | 21.44 | qfq | 2,553,991 | 78,168,932 | -3.97% |
| 2024-02-06 | 29.46 | 31.92 | 28.06 | 31.25 | 22.32 | qfq | 2,877,774 | 84,798,221 | 0.81% |
| 2024-02-05 | 35.43 | 35.46 | 30.06 | 31.00 | 22.15 | qfq | 2,128,768 | 67,829,456 | -12.97% |
| 2024-02-02 | 38.42 | 38.74 | 34.48 | 35.62 | 25.45 | qfq | 1,119,636 | 40,879,097 | -6.36% |
| 2024-02-01 | 38.17 | 39.19 | 37.28 | 38.04 | 27.18 | qfq | 1,309,541 | 50,035,262 | -0.34% |
| 2024-01-31 | 40.77 | 40.77 | 38.10 | 38.17 | 27.27 | qfq | 1,273,399 | 49,855,925 | -5.94% |
| 2024-01-30 | 41.36 | 41.72 | 40.30 | 40.58 | 28.99 | qfq | 979,765 | 40,356,525 | -2.66% |
| 2024-01-29 | 43.58 | 44.48 | 41.30 | 41.69 | 29.78 | qfq | 1,386,053 | 58,472,195 | -4.36% |
| 2024-01-26 | 45.70 | 45.87 | 43.48 | 43.59 | 31.14 | qfq | 1,902,899 | 84,849,717 | -4.62% |
| 2024-01-25 | 46.68 | 46.95 | 44.94 | 45.70 | 32.65 | qfq | 3,040,751 | 139,458,767 | -2.70% |
| 2024-01-24 | 49.23 | 49.69 | 45.52 | 46.97 | 33.55 | qfq | 1,419,151 | 66,333,228 | -3.17% |
| 2024-01-23 | 49.49 | 49.90 | 47.55 | 48.51 | 34.65 | qfq | 1,201,461 | 58,343,669 | -1.00% |
| 2024-01-22 | 52.48 | 53.40 | 48.49 | 49.00 | 35.00 | qfq | 1,030,878 | 52,545,928 | -7.63% |
| 2024-01-19 | 53.40 | 55.00 | 52.60 | 53.05 | 37.90 | qfq | 778,639 | 41,556,853 | -2.48% |
| 2024-01-18 | 55.41 | 56.14 | 53.00 | 54.40 | 38.86 | qfq | 1,223,717 | 66,098,726 | -2.16% |
| 2024-01-17 | 57.20 | 57.20 | 55.56 | 55.60 | 39.72 | qfq | 749,636 | 42,207,206 | -2.61% |
| 2024-01-16 | 59.32 | 59.32 | 55.86 | 57.09 | 40.78 | qfq | 971,264 | 55,455,289 | -3.48% |
| 2024-01-15 | 56.62 | 59.60 | 55.92 | 59.15 | 42.26 | qfq | 1,280,279 | 74,671,066 | 4.38% |
| 2024-01-12 | 58.80 | 59.54 | 56.59 | 56.67 | 40.48 | qfq | 1,096,807 | 63,163,536 | -3.80% |
| 2024-01-11 | 58.46 | 59.56 | 58.20 | 58.91 | 42.08 | qfq | 847,830 | 49,838,434 | 0.05% |
| 2024-01-10 | 59.84 | 60.87 | 58.05 | 58.88 | 42.06 | qfq | 819,813 | 48,621,472 | -1.59% |
| 2024-01-09 | 60.57 | 62.51 | 59.48 | 59.83 | 42.74 | qfq | 1,034,096 | 62,564,706 | -1.93% |
| 2024-01-08 | 63.54 | 63.54 | 60.00 | 61.01 | 43.58 | qfq | 1,099,391 | 67,676,635 | -3.59% |
| 2024-01-05 | 66.99 | 66.99 | 62.37 | 63.28 | 45.21 | qfq | 1,139,219 | 73,144,369 | -4.97% |
| 2024-01-04 | 63.91 | 67.28 | 63.12 | 66.59 | 47.57 | qfq | 1,861,714 | 122,206,782 | 3.80% |
| 2024-01-03 | 66.00 | 67.66 | 62.68 | 64.15 | 45.83 | qfq | 2,098,839 | 134,933,040 | -4.05% |
| 2024-01-02 | 71.20 | 71.88 | 66.14 | 66.86 | 47.76 | qfq | 1,868,021 | 126,609,498 | -6.75% |
| 2023-12-29 | 67.05 | 72.77 | 66.11 | 71.70 | 51.22 | qfq | 2,464,551 | 174,021,432 | 7.16% |
| 2023-12-28 | 67.00 | 69.00 | 65.23 | 66.91 | 47.80 | qfq | 1,520,969 | 101,601,618 | -0.58% |
| 2023-12-27 | 66.98 | 68.80 | 65.36 | 67.30 | 48.08 | qfq | 1,069,053 | 71,836,050 | -0.52% |
| 2023-12-26 | 68.90 | 68.93 | 66.36 | 67.65 | 48.33 | qfq | 1,747,678 | 117,728,749 | -2.13% |
| 2023-12-25 | 66.28 | 70.51 | 66.28 | 69.12 | 49.38 | qfq | 2,305,707 | 158,186,124 | 4.71% |
| 2023-12-22 | 68.49 | 69.38 | 65.03 | 66.01 | 47.16 | qfq | 3,174,858 | 213,431,837 | -2.93% |
| 2023-12-21 | 66.71 | 68.82 | 64.96 | 68.00 | 48.58 | qfq | 2,442,620 | 163,509,168 | 1.19% |
| 2023-12-20 | 65.00 | 71.58 | 63.90 | 67.20 | 48.01 | qfq | 4,651,212 | 316,427,905 | 3.93% |
| 2023-12-19 | 61.79 | 65.88 | 61.79 | 64.66 | 46.19 | qfq | 3,678,653 | 237,442,289 | 4.07% |
| 2023-12-18 | 58.27 | 62.80 | 58.27 | 62.13 | 44.38 | qfq | 2,899,191 | 176,851,757 | 6.70% |
| 2023-12-15 | 61.31 | 61.38 | 57.95 | 58.23 | 41.60 | qfq | 2,136,745 | 126,340,608 | -5.04% |
| 2023-12-14 | 65.00 | 65.97 | 60.61 | 61.32 | 43.81 | qfq | 3,499,254 | 219,770,593 | -4.55% |
| 2023-12-13 | 58.55 | 66.99 | 57.75 | 64.24 | 45.89 | qfq | 4,588,423 | 289,306,165 | 9.72% |
| 2023-12-12 | 58.56 | 59.14 | 56.75 | 58.55 | 41.83 | qfq | 1,410,558 | 81,491,488 | 0.64% |
| 2023-12-11 | 56.66 | 60.61 | 55.05 | 58.18 | 41.56 | qfq | 2,104,316 | 122,495,596 | 1.77% |
| 2023-12-08 | 54.61 | 57.21 | 54.36 | 57.17 | 40.84 | qfq | 1,004,126 | 56,110,559 | 4.31% |
| 2023-12-07 | 54.61 | 56.99 | 54.59 | 54.81 | 39.16 | qfq | 782,954 | 43,595,922 | 0.38% |
| 2023-12-06 | 54.30 | 55.12 | 53.15 | 54.60 | 39.01 | qfq | 776,197 | 42,369,006 | 0.55% |
| 2023-12-05 | 57.01 | 57.23 | 54.08 | 54.30 | 38.79 | qfq | 964,855 | 53,219,201 | -4.75% |
| 2023-12-04 | 55.52 | 57.38 | 54.72 | 57.01 | 40.73 | qfq | 1,096,980 | 61,767,308 | 2.68% |
| 2023-12-01 | 55.00 | 55.55 | 54.72 | 55.52 | 39.66 | qfq | 617,479 | 34,078,051 | 0.67% |
| 2023-11-30 | 57.10 | 57.90 | 54.65 | 55.15 | 39.40 | qfq | 1,008,494 | 55,875,623 | -3.42% |
| 2023-11-29 | 56.66 | 58.17 | 56.33 | 57.10 | 40.79 | qfq | 1,092,798 | 62,643,624 | 0.69% |
| 2023-11-28 | 55.71 | 57.99 | 55.15 | 56.71 | 40.51 | qfq | 881,450 | 50,046,424 | 1.90% |
| 2023-11-27 | 54.15 | 56.28 | 54.15 | 55.65 | 39.76 | qfq | 818,831 | 45,343,893 | 2.13% |
| 2023-11-24 | 55.43 | 56.48 | 54.28 | 54.49 | 38.93 | qfq | 624,587 | 34,371,173 | -1.70% |
| 2023-11-23 | 55.04 | 55.97 | 54.45 | 55.43 | 39.60 | qfq | 513,501 | 28,354,123 | 0.71% |
| 2023-11-22 | 54.70 | 56.07 | 54.70 | 55.04 | 39.32 | qfq | 413,418 | 22,955,909 | -0.65% |
| 2023-11-21 | 56.11 | 56.64 | 55.33 | 55.40 | 39.58 | qfq | 530,313 | 29,605,308 | -1.46% |
| 2023-11-20 | 56.12 | 56.69 | 55.55 | 56.22 | 40.16 | qfq | 508,190 | 28,569,671 | 0.20% |
| 2023-11-17 | 55.85 | 56.65 | 55.42 | 56.11 | 40.08 | qfq | 312,040 | 17,503,492 | 0.61% |
| 2023-11-16 | 56.40 | 57.60 | 55.60 | 55.77 | 39.84 | qfq | 539,053 | 30,450,314 | -1.03% |
| 2023-11-15 | 57.02 | 57.28 | 56.20 | 56.35 | 40.26 | qfq | 359,045 | 20,344,694 | 0.09% |
| 2023-11-14 | 56.32 | 57.38 | 55.69 | 56.30 | 40.22 | qfq | 555,118 | 31,457,906 | 0.48% |
| 2023-11-13 | 55.57 | 57.22 | 55.57 | 56.03 | 40.03 | qfq | 572,598 | 32,188,653 | 0.83% |
| 2023-11-10 | 55.70 | 56.61 | 55.08 | 55.57 | 39.70 | qfq | 648,575 | 36,168,313 | -0.23% |
| 2023-11-09 | 56.71 | 57.09 | 55.33 | 55.70 | 39.79 | qfq | 622,876 | 34,832,294 | -2.26% |
| 2023-11-08 | 56.58 | 57.61 | 55.90 | 56.99 | 40.71 | qfq | 881,986 | 50,105,821 | 1.14% |
| 2023-11-07 | 54.60 | 57.00 | 54.04 | 56.35 | 40.26 | qfq | 1,070,238 | 59,596,243 | 3.21% |
| 2023-11-06 | 54.09 | 55.08 | 53.66 | 54.60 | 39.01 | qfq | 651,485 | 35,547,324 | 1.15% |
| 2023-11-03 | 52.73 | 54.16 | 51.89 | 53.98 | 38.56 | qfq | 701,844 | 37,287,012 | 4.33% |
| 2023-11-02 | 53.13 | 53.38 | 51.42 | 51.74 | 36.96 | qfq | 561,544 | 29,241,946 | -1.77% |
| 2023-11-01 | 52.77 | 53.58 | 52.04 | 52.67 | 37.63 | qfq | 456,642 | 24,097,582 | -0.19% |
| 2023-10-31 | 52.21 | 53.38 | 51.95 | 52.77 | 37.70 | qfq | 855,514 | 45,000,522 | 0.67% |
| 2023-10-30 | 49.04 | 52.70 | 49.04 | 52.42 | 37.45 | qfq | 754,568 | 39,102,816 | 4.46% |
| 2023-10-27 | 49.91 | 50.74 | 48.70 | 50.18 | 35.85 | qfq | 468,860 | 23,311,438 | 0.56% |
| 2023-10-26 | 48.95 | 50.12 | 48.47 | 49.90 | 35.65 | qfq | 538,469 | 26,684,344 | 1.42% |
| 2023-10-25 | 46.99 | 49.52 | 46.61 | 49.20 | 35.15 | qfq | 510,919 | 24,730,372 | 1.28% |
| 2023-10-24 | 45.81 | 48.87 | 45.51 | 48.58 | 34.70 | qfq | 632,473 | 29,913,209 | 4.68% |
| 2023-10-23 | 46.85 | 47.81 | 45.69 | 46.41 | 33.15 | qfq | 453,401 | 21,004,046 | -2.09% |
| 2023-10-20 | 48.71 | 49.65 | 47.07 | 47.40 | 33.86 | qfq | 601,383 | 28,749,889 | -3.03% |
| 2023-10-19 | 48.58 | 50.72 | 47.78 | 48.88 | 34.92 | qfq | 475,830 | 23,633,620 | 1.58% |
| 2023-10-18 | 49.48 | 49.86 | 48.03 | 48.12 | 34.38 | qfq | 337,760 | 16,342,142 | -2.18% |
| 2023-10-17 | 49.26 | 49.35 | 48.22 | 49.19 | 35.14 | qfq | 388,647 | 18,960,616 | 0.18% |
| 2023-10-16 | 51.83 | 51.98 | 48.57 | 49.10 | 35.08 | qfq | 549,574 | 27,193,594 | -4.31% |
| 2023-10-13 | 51.15 | 51.54 | 50.61 | 51.31 | 36.65 | qfq | 363,602 | 18,621,812 | 0.31% |
| 2023-10-12 | 51.35 | 51.64 | 50.20 | 51.15 | 36.54 | qfq | 415,614 | 21,113,582 | 0.35% |
| 2023-10-11 | 49.55 | 51.53 | 49.16 | 50.97 | 36.41 | qfq | 521,922 | 26,469,910 | 2.87% |
| 2023-10-10 | 49.71 | 50.38 | 48.62 | 49.55 | 35.40 | qfq | 474,296 | 23,615,681 | 0.73% |
| 2023-10-09 | 49.65 | 50.42 | 48.56 | 49.19 | 35.14 | qfq | 464,754 | 22,873,786 | -1.40% |
| 2023-09-28 | 49.98 | 50.33 | 48.50 | 49.89 | 35.64 | qfq | 618,115 | 30,491,157 | 1.24% |
| 2023-09-27 | 50.72 | 50.74 | 48.86 | 49.28 | 35.20 | qfq | 479,644 | 23,667,610 | -0.06% |
| 2023-09-26 | 49.75 | 50.15 | 48.50 | 49.31 | 35.23 | qfq | 465,824 | 23,000,606 | -0.78% |
| 2023-09-25 | 52.52 | 52.63 | 49.47 | 49.70 | 35.50 | qfq | 792,531 | 39,707,632 | -3.59% |
| 2023-09-22 | 49.00 | 51.69 | 48.50 | 51.55 | 36.83 | qfq | 561,749 | 28,310,537 | 4.39% |
| 2023-09-21 | 48.95 | 50.25 | 48.85 | 49.38 | 35.28 | qfq | 421,071 | 20,815,464 | -0.54% |
| 2023-09-20 | 50.27 | 52.38 | 49.41 | 49.65 | 35.47 | qfq | 459,284 | 23,271,475 | -1.23% |
| 2023-09-19 | 50.95 | 50.95 | 49.56 | 50.27 | 35.91 | qfq | 483,057 | 24,208,537 | -1.08% |
| 2023-09-18 | 52.09 | 52.46 | 50.66 | 50.82 | 36.30 | qfq | 530,123 | 27,353,526 | -1.74% |
| 2023-09-15 | 52.94 | 53.58 | 51.00 | 51.72 | 36.95 | qfq | 425,716 | 22,211,704 | -0.39% |
| 2023-09-14 | 52.21 | 53.49 | 51.34 | 51.92 | 37.09 | qfq | 409,497 | 21,286,347 | -2.19% |
| 2023-09-13 | 53.00 | 53.53 | 52.10 | 53.08 | 37.92 | qfq | 404,376 | 21,368,504 | -0.88% |
| 2023-09-12 | 53.30 | 54.23 | 53.01 | 53.55 | 38.26 | qfq | 398,430 | 21,314,984 | -0.48% |
| 2023-09-11 | 54.00 | 54.66 | 53.15 | 53.81 | 38.44 | qfq | 457,168 | 24,609,122 | -0.74% |
| 2023-09-08 | 53.01 | 54.87 | 53.01 | 54.21 | 38.73 | qfq | 492,779 | 26,703,361 | 2.26% |
| 2023-09-07 | 54.88 | 54.88 | 52.89 | 53.01 | 37.87 | qfq | 618,599 | 33,108,008 | -2.91% |
| 2023-09-06 | 52.23 | 55.15 | 51.51 | 54.60 | 39.01 | qfq | 1,033,081 | 55,633,272 | 4.48% |
| 2023-09-05 | 52.00 | 53.50 | 51.88 | 52.26 | 37.33 | qfq | 601,082 | 31,584,735 | 0.73% |
| 2023-09-04 | 52.32 | 52.61 | 50.70 | 51.88 | 37.06 | qfq | 467,780 | 24,101,975 | -0.82% |
| 2023-09-01 | 52.77 | 52.99 | 51.80 | 52.31 | 37.37 | qfq | 402,959 | 21,100,771 | -0.59% |
| 2023-08-31 | 52.07 | 52.98 | 51.06 | 52.62 | 37.59 | qfq | 670,842 | 35,102,483 | 1.19% |
| 2023-08-30 | 51.48 | 52.88 | 51.00 | 52.00 | 37.15 | qfq | 1,207,303 | 62,566,302 | 1.34% |
| 2023-08-29 | 46.13 | 51.50 | 45.66 | 51.31 | 36.65 | qfq | 1,141,642 | 56,739,943 | 11.96% |
| 2023-08-28 | 49.70 | 49.70 | 45.79 | 45.83 | 32.74 | qfq | 637,405 | 30,047,245 | -0.78% |
| 2023-08-25 | 47.51 | 47.51 | 45.70 | 46.19 | 33.00 | qfq | 456,465 | 21,220,991 | -2.78% |
| 2023-08-24 | 47.12 | 48.80 | 47.02 | 47.51 | 33.94 | qfq | 496,907 | 23,758,258 | 0.06% |
| 2023-08-23 | 48.51 | 48.52 | 47.30 | 47.48 | 33.92 | qfq | 366,215 | 17,459,875 | -2.76% |
| 2023-08-22 | 48.46 | 48.98 | 47.10 | 48.83 | 34.88 | qfq | 390,556 | 18,825,334 | 2.43% |
| 2023-08-21 | 48.28 | 48.81 | 47.52 | 47.67 | 34.05 | qfq | 295,824 | 14,239,630 | -1.26% |
| 2023-08-18 | 48.65 | 50.00 | 48.20 | 48.28 | 34.49 | qfq | 456,038 | 22,450,009 | -0.86% |
| 2023-08-17 | 47.83 | 49.20 | 47.20 | 48.70 | 34.79 | qfq | 840,418 | 40,490,193 | 1.99% |
| 2023-08-16 | 49.49 | 50.62 | 47.01 | 47.75 | 34.11 | qfq | 1,177,308 | 57,029,925 | -4.48% |
| 2023-08-15 | 51.80 | 52.49 | 49.78 | 49.99 | 35.71 | qfq | 547,181 | 27,525,000 | -3.79% |
| 2023-08-14 | 52.04 | 52.17 | 50.49 | 51.96 | 37.12 | qfq | 388,665 | 19,898,479 | 0.29% |
| 2023-08-11 | 53.89 | 53.89 | 51.69 | 51.81 | 37.01 | qfq | 362,187 | 19,076,177 | -2.36% |
| 2023-08-10 | 52.68 | 55.41 | 52.68 | 53.06 | 37.91 | qfq | 403,625 | 21,777,698 | 0.26% |
| 2023-08-09 | 52.76 | 53.47 | 52.42 | 52.92 | 37.81 | qfq | 270,290 | 14,309,511 | 0.36% |
| 2023-08-08 | 52.60 | 54.15 | 52.44 | 52.73 | 37.67 | qfq | 442,464 | 23,386,657 | -1.75% |
| 2023-08-07 | 54.50 | 55.50 | 53.40 | 53.67 | 38.34 | qfq | 346,369 | 18,724,551 | -1.97% |
| 2023-08-04 | 53.77 | 55.44 | 53.52 | 54.75 | 39.11 | qfq | 466,410 | 25,429,142 | 2.30% |
| 2023-08-03 | 54.00 | 54.25 | 53.01 | 53.52 | 38.23 | qfq | 284,963 | 15,251,378 | -1.24% |
| 2023-08-02 | 54.12 | 54.88 | 53.37 | 54.19 | 38.71 | qfq | 402,651 | 21,786,779 | 0.13% |
| 2023-08-01 | 53.80 | 54.30 | 53.13 | 54.12 | 38.66 | qfq | 327,510 | 17,641,874 | 0.54% |
| 2023-07-31 | 54.39 | 54.39 | 53.31 | 53.83 | 38.46 | qfq | 347,319 | 18,696,758 | -0.54% |
| 2023-07-28 | 54.39 | 54.71 | 53.40 | 54.12 | 38.66 | qfq | 374,212 | 20,168,666 | -0.46% |
| 2023-07-27 | 55.39 | 55.99 | 54.06 | 54.37 | 38.84 | qfq | 393,321 | 21,528,760 | -1.84% |
| 2023-07-26 | 56.06 | 56.62 | 55.04 | 55.39 | 39.57 | qfq | 268,024 | 14,864,571 | -1.46% |
| 2023-07-25 | 56.50 | 56.88 | 55.21 | 56.21 | 40.16 | qfq | 491,339 | 27,611,424 | 0.39% |
| 2023-07-24 | 54.99 | 56.39 | 54.99 | 55.99 | 40.00 | qfq | 307,593 | 17,161,926 | 0.77% |
| 2023-07-21 | 56.67 | 57.23 | 55.28 | 55.56 | 39.69 | qfq | 481,486 | 26,881,431 | -1.75% |
| 2023-07-20 | 58.00 | 58.00 | 56.55 | 56.55 | 40.40 | qfq | 498,505 | 28,446,866 | -1.53% |
| 2023-07-19 | 58.04 | 59.38 | 57.30 | 57.43 | 41.03 | qfq | 899,884 | 52,444,699 | -1.39% |
| 2023-07-18 | 59.69 | 60.74 | 58.15 | 58.24 | 41.61 | qfq | 902,805 | 53,324,056 | -3.93% |
| 2023-07-17 | 59.08 | 61.83 | 58.00 | 60.62 | 43.31 | qfq | 832,050 | 50,187,148 | 1.71% |