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
中科蓝讯688332.SH
最近收盘价91.882026-07-17
最近交易日2026-07-17
成交量（股）7,500,262
成交额（元）738,165,641
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 2026-05-18 | cash_dividend | 2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-12 | 2026-05-18 | bonus_share | — | — | 0.48 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-10 | 2025-05-16 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-13 | 2024-05-17 | cash_dividend | 0.83 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 109.05 | 109.85 | 91.66 | 91.88 | 91.88 | qfq | 7,500,262 | 738,165,641 | -15.07% |
| 2026-07-16 | 113.56 | 119.80 | 106.26 | 108.18 | 108.18 | qfq | 6,887,376 | 773,464,435 | -6.00% |
| 2026-07-15 | 122.78 | 124.50 | 113.78 | 115.09 | 115.09 | qfq | 4,263,369 | 502,017,247 | -6.26% |
| 2026-07-14 | 124.51 | 124.51 | 115.11 | 122.78 | 122.78 | qfq | 5,181,001 | 624,045,343 | -0.42% |
| 2026-07-13 | 134.02 | 138.49 | 122.00 | 123.30 | 123.30 | qfq | 6,020,335 | 775,499,126 | -10.03% |
| 2026-07-10 | 149.29 | 149.82 | 137.02 | 137.05 | 137.05 | qfq | 4,644,998 | 667,871,567 | -7.60% |
| 2026-07-09 | 141.68 | 148.60 | 137.23 | 148.32 | 148.32 | qfq | 4,611,539 | 659,759,847 | 7.08% |
| 2026-07-08 | 135.32 | 146.49 | 134.01 | 138.51 | 138.51 | qfq | 6,107,542 | 858,523,568 | 1.25% |
| 2026-07-07 | 133.06 | 137.00 | 127.00 | 136.80 | 136.80 | qfq | 5,716,756 | 753,294,352 | 2.36% |
| 2026-07-06 | 148.88 | 150.57 | 131.00 | 133.64 | 133.64 | qfq | 6,533,317 | 895,633,776 | -9.16% |
| 2026-07-03 | 150.98 | 154.30 | 142.30 | 147.11 | 147.11 | qfq | 4,731,296 | 699,433,051 | -1.48% |
| 2026-07-02 | 149.58 | 161.50 | 147.00 | 149.32 | 149.32 | qfq | 4,829,903 | 740,150,681 | -3.16% |
| 2026-07-01 | 158.50 | 162.42 | 151.00 | 154.20 | 154.20 | qfq | 4,928,195 | 770,400,234 | -2.10% |
| 2026-06-30 | 146.79 | 159.42 | 143.17 | 157.50 | 157.50 | qfq | 6,383,444 | 975,223,748 | 8.60% |
| 2026-06-29 | 151.50 | 157.77 | 143.10 | 145.03 | 145.03 | qfq | 6,590,066 | 975,505,167 | -5.30% |
| 2026-06-26 | 155.24 | 157.98 | 147.00 | 153.14 | 153.14 | qfq | 6,307,423 | 960,087,314 | -2.46% |
| 2026-06-25 | 149.80 | 159.20 | 145.60 | 157.00 | 157.00 | qfq | 5,909,221 | 907,241,868 | 3.84% |
| 2026-06-24 | 138.00 | 153.80 | 137.00 | 151.20 | 151.20 | qfq | 6,478,115 | 953,001,033 | 8.78% |
| 2026-06-23 | 134.88 | 144.58 | 132.91 | 139.00 | 139.00 | qfq | 6,861,413 | 956,529,678 | 2.48% |
| 2026-06-22 | 129.80 | 138.40 | 126.00 | 135.63 | 135.63 | qfq | 7,082,792 | 938,487,407 | 5.96% |
| 2026-06-18 | 127.13 | 129.28 | 123.00 | 128.00 | 128.00 | qfq | 5,907,676 | 747,338,081 | 0.36% |
| 2026-06-17 | 115.11 | 127.60 | 114.00 | 127.54 | 127.54 | qfq | 7,073,242 | 876,527,806 | 7.90% |
| 2026-06-16 | 116.91 | 126.58 | 116.91 | 118.20 | 118.20 | qfq | 10,348,716 | 1,250,717,475 | 1.20% |
| 2026-06-15 | 101.99 | 117.98 | 100.00 | 116.80 | 116.80 | qfq | 10,672,326 | 1,178,525,667 | 15.19% |
| 2026-06-12 | 101.90 | 102.99 | 96.03 | 101.40 | 101.40 | qfq | 9,297,848 | 936,525,046 | 4.11% |
| 2026-06-11 | 90.01 | 98.80 | 90.01 | 97.40 | 97.40 | qfq | 8,843,895 | 848,112,311 | 5.81% |
| 2026-06-10 | 94.79 | 95.63 | 90.80 | 92.05 | 92.05 | qfq | 4,222,246 | 391,354,484 | -4.30% |
| 2026-06-09 | 92.19 | 99.99 | 89.24 | 96.19 | 96.19 | qfq | 8,108,658 | 762,804,315 | 4.50% |
| 2026-06-08 | 84.00 | 93.88 | 83.01 | 92.05 | 92.05 | qfq | 7,886,777 | 699,312,725 | 5.08% |
| 2026-06-05 | 89.00 | 90.13 | 86.45 | 87.60 | 87.60 | qfq | 3,558,062 | 314,145,796 | -1.90% |
| 2026-06-04 | 90.15 | 91.43 | 88.00 | 89.30 | 89.30 | qfq | 3,911,417 | 349,484,171 | -1.82% |
| 2026-06-03 | 94.03 | 94.83 | 89.80 | 90.96 | 90.96 | qfq | 5,515,880 | 505,039,934 | -3.66% |
| 2026-06-02 | 92.40 | 94.55 | 90.12 | 94.42 | 94.42 | qfq | 4,354,527 | 404,129,532 | 2.19% |
| 2026-06-01 | 94.41 | 95.52 | 91.75 | 92.40 | 92.40 | qfq | 4,153,688 | 388,831,214 | -2.19% |
| 2026-05-29 | 100.20 | 102.33 | 93.55 | 94.47 | 94.47 | qfq | 6,121,791 | 597,304,293 | -6.71% |
| 2026-05-28 | 97.55 | 102.45 | 93.43 | 101.27 | 101.27 | qfq | 7,259,788 | 716,466,211 | 4.04% |
| 2026-05-27 | 93.79 | 102.49 | 93.20 | 97.34 | 97.34 | qfq | 9,320,344 | 924,935,897 | 5.62% |
| 2026-05-26 | 90.00 | 92.16 | 86.86 | 92.16 | 92.16 | qfq | 4,500,988 | 401,518,076 | 1.96% |
| 2026-05-25 | 90.01 | 91.36 | 89.20 | 90.39 | 90.39 | qfq | 3,339,929 | 301,566,351 | 0.14% |
| 2026-05-22 | 90.79 | 92.53 | 89.72 | 90.26 | 90.26 | qfq | 3,471,705 | 315,218,700 | -0.02% |
| 2026-05-21 | 95.66 | 96.28 | 90.20 | 90.28 | 90.28 | qfq | 5,122,404 | 477,901,690 | -5.21% |
| 2026-05-20 | 93.81 | 96.90 | 91.12 | 95.24 | 95.24 | qfq | 6,115,807 | 574,517,284 | 0.91% |
| 2026-05-19 | 92.00 | 95.88 | 89.08 | 94.38 | 94.38 | qfq | 6,029,349 | 557,946,467 | 2.52% |
| 2026-05-18 | 86.90 | 92.62 | 84.80 | 92.06 | 92.06 | qfq | 6,063,756 | 543,430,343 | -29.90% |
| 2026-05-15 | 132.65 | 133.88 | 128.51 | 131.33 | 87.39 | qfq | 3,191,046 | 418,942,409 | -1.36% |
| 2026-05-14 | 134.82 | 135.78 | 131.07 | 133.14 | 88.59 | qfq | 3,388,220 | 452,988,400 | -0.78% |
| 2026-05-13 | 127.19 | 135.00 | 125.50 | 134.18 | 89.28 | qfq | 4,866,687 | 634,929,557 | 5.50% |
| 2026-05-12 | 123.00 | 132.86 | 122.00 | 127.19 | 84.63 | qfq | 5,802,969 | 742,909,081 | 6.35% |
| 2026-05-11 | 114.50 | 122.88 | 114.50 | 119.60 | 79.58 | qfq | 3,937,342 | 464,337,659 | 5.28% |
| 2026-05-08 | 114.01 | 114.53 | 113.04 | 113.60 | 75.59 | qfq | 1,741,009 | 198,031,092 | -1.11% |
| 2026-05-07 | 116.70 | 116.70 | 113.58 | 114.88 | 76.44 | qfq | 2,208,235 | 253,194,902 | 0.16% |
| 2026-05-06 | 114.96 | 117.94 | 114.36 | 114.70 | 76.32 | qfq | 2,888,210 | 335,425,265 | 1.06% |
| 2026-04-30 | 113.05 | 114.17 | 111.10 | 113.50 | 75.52 | qfq | 2,566,217 | 289,305,377 | 0.40% |
| 2026-04-29 | 108.07 | 114.50 | 108.07 | 113.05 | 75.22 | qfq | 4,522,662 | 508,153,713 | -10.46% |
| 2026-04-28 | 128.00 | 129.69 | 125.50 | 126.25 | 84.00 | qfq | 2,524,620 | 321,181,775 | -2.08% |
| 2026-04-27 | 126.00 | 129.01 | 124.89 | 128.93 | 85.79 | qfq | 2,521,451 | 321,610,690 | 2.49% |
| 2026-04-24 | 125.00 | 127.38 | 123.65 | 125.80 | 83.71 | qfq | 1,782,906 | 224,053,771 | 0.59% |
| 2026-04-23 | 129.00 | 129.00 | 124.90 | 125.06 | 83.21 | qfq | 2,144,048 | 270,748,221 | -3.00% |
| 2026-04-22 | 127.15 | 129.05 | 126.63 | 128.93 | 85.79 | qfq | 1,884,629 | 241,734,573 | 0.90% |
| 2026-04-21 | 128.00 | 128.48 | 125.63 | 127.78 | 85.02 | qfq | 1,621,495 | 205,935,766 | -0.83% |
| 2026-04-20 | 128.25 | 130.00 | 128.25 | 128.85 | 85.73 | qfq | 1,953,786 | 251,729,349 | 0.07% |
| 2026-04-17 | 128.00 | 130.40 | 127.30 | 128.76 | 85.68 | qfq | 1,959,604 | 252,834,532 | 0.63% |
| 2026-04-16 | 126.00 | 127.98 | 125.77 | 127.96 | 85.14 | qfq | 1,832,388 | 233,188,929 | 1.31% |
| 2026-04-15 | 128.00 | 129.27 | 126.00 | 126.31 | 84.04 | qfq | 2,135,826 | 271,457,534 | -0.21% |
| 2026-04-14 | 126.18 | 127.17 | 125.14 | 126.57 | 84.22 | qfq | 1,913,145 | 241,625,737 | 0.79% |
| 2026-04-13 | 126.00 | 127.37 | 124.93 | 125.58 | 83.56 | qfq | 2,026,885 | 255,516,153 | 0.47% |
| 2026-04-10 | 126.80 | 127.48 | 124.95 | 124.99 | 83.17 | qfq | 2,526,272 | 318,293,152 | 0.24% |
| 2026-04-09 | 129.84 | 131.08 | 124.60 | 124.69 | 82.97 | qfq | 4,197,696 | 536,428,713 | -3.41% |
| 2026-04-08 | 124.72 | 129.09 | 124.00 | 129.09 | 85.89 | qfq | 2,396,985 | 302,136,359 | 5.13% |
| 2026-04-07 | 119.12 | 123.44 | 119.12 | 122.79 | 81.70 | qfq | 1,738,219 | 212,790,890 | 3.22% |
| 2026-04-03 | 119.50 | 120.50 | 118.20 | 118.96 | 79.15 | qfq | 1,172,404 | 140,019,614 | 0.00% |
| 2026-04-02 | 119.61 | 120.60 | 118.20 | 118.96 | 79.15 | qfq | 1,163,506 | 138,451,955 | -0.94% |
| 2026-04-01 | 119.51 | 120.57 | 117.51 | 120.09 | 79.91 | qfq | 1,784,400 | 212,403,965 | 2.39% |
| 2026-03-31 | 116.20 | 120.93 | 116.20 | 117.29 | 78.04 | qfq | 1,706,936 | 202,679,259 | 0.81% |
| 2026-03-30 | 115.34 | 117.68 | 115.00 | 116.35 | 77.42 | qfq | 1,136,234 | 131,996,715 | -0.73% |
| 2026-03-27 | 111.51 | 119.26 | 111.18 | 117.20 | 77.98 | qfq | 1,841,276 | 214,196,160 | 3.62% |
| 2026-03-26 | 115.98 | 116.61 | 112.50 | 113.11 | 75.26 | qfq | 1,067,765 | 122,130,847 | -2.47% |
| 2026-03-25 | 115.00 | 117.30 | 114.65 | 115.97 | 77.16 | qfq | 1,416,214 | 164,368,631 | 1.48% |
| 2026-03-24 | 112.50 | 114.50 | 110.36 | 114.28 | 76.04 | qfq | 1,307,699 | 146,766,697 | 3.42% |
| 2026-03-23 | 116.96 | 116.97 | 110.10 | 110.50 | 73.53 | qfq | 1,772,550 | 201,090,626 | -7.13% |
| 2026-03-20 | 123.06 | 123.06 | 118.89 | 118.98 | 79.17 | qfq | 1,342,691 | 162,299,718 | -2.61% |
| 2026-03-19 | 123.33 | 124.50 | 121.83 | 122.17 | 81.29 | qfq | 1,234,557 | 151,773,892 | -2.19% |
| 2026-03-18 | 124.18 | 125.87 | 123.36 | 124.91 | 83.11 | qfq | 984,111 | 122,346,079 | 0.73% |
| 2026-03-17 | 125.38 | 127.20 | 124.00 | 124.01 | 82.51 | qfq | 1,137,076 | 142,775,176 | -0.52% |
| 2026-03-16 | 124.55 | 125.00 | 122.60 | 124.66 | 82.95 | qfq | 1,089,040 | 134,901,054 | -0.27% |
| 2026-03-13 | 125.50 | 127.00 | 124.50 | 125.00 | 83.17 | qfq | 1,081,383 | 135,899,506 | -0.94% |
| 2026-03-12 | 127.05 | 129.22 | 125.72 | 126.19 | 83.97 | qfq | 1,027,253 | 130,723,660 | -1.43% |
| 2026-03-11 | 130.10 | 130.67 | 127.87 | 128.02 | 85.18 | qfq | 945,346 | 121,977,391 | -1.35% |
| 2026-03-10 | 129.26 | 130.66 | 128.53 | 129.77 | 86.35 | qfq | 1,064,019 | 137,878,098 | 1.72% |
| 2026-03-09 | 128.13 | 128.25 | 123.93 | 127.57 | 84.88 | qfq | 1,560,261 | 196,111,127 | -1.51% |
| 2026-03-06 | 127.88 | 131.00 | 127.88 | 129.52 | 86.18 | qfq | 1,149,839 | 149,036,315 | 0.64% |
| 2026-03-05 | 131.51 | 131.86 | 128.13 | 128.70 | 85.64 | qfq | 1,553,555 | 202,459,604 | -0.17% |
| 2026-03-04 | 125.00 | 130.14 | 125.00 | 128.92 | 85.78 | qfq | 2,007,077 | 257,448,425 | 1.51% |
| 2026-03-03 | 133.56 | 133.98 | 126.00 | 127.00 | 84.50 | qfq | 2,058,923 | 266,048,910 | -4.11% |
| 2026-03-02 | 135.90 | 135.90 | 132.00 | 132.45 | 88.13 | qfq | 2,272,275 | 302,942,073 | -2.85% |
| 2026-02-27 | 136.16 | 138.20 | 135.00 | 136.33 | 90.71 | qfq | 1,459,180 | 199,091,801 | -0.78% |
| 2026-02-26 | 135.00 | 137.84 | 134.25 | 137.40 | 91.42 | qfq | 1,988,453 | 270,729,367 | 2.33% |
| 2026-02-25 | 134.75 | 135.98 | 133.90 | 134.27 | 89.34 | qfq | 1,343,364 | 180,993,462 | -0.22% |
| 2026-02-24 | 137.84 | 138.29 | 133.80 | 134.56 | 89.53 | qfq | 1,682,422 | 227,774,667 | -1.44% |
| 2026-02-13 | 138.50 | 139.97 | 136.32 | 136.52 | 90.84 | qfq | 1,798,409 | 248,851,453 | -2.10% |
| 2026-02-12 | 136.57 | 139.48 | 135.50 | 139.45 | 92.79 | qfq | 2,085,604 | 287,396,397 | 2.97% |
| 2026-02-11 | 135.85 | 137.10 | 135.15 | 135.43 | 90.11 | qfq | 1,102,822 | 149,745,060 | -0.81% |
| 2026-02-10 | 135.55 | 137.20 | 135.00 | 136.54 | 90.85 | qfq | 1,330,321 | 181,124,850 | 0.32% |
| 2026-02-09 | 134.00 | 137.38 | 133.00 | 136.10 | 90.56 | qfq | 1,865,516 | 252,126,248 | 3.04% |
| 2026-02-06 | 130.60 | 135.79 | 130.04 | 132.09 | 87.89 | qfq | 1,737,255 | 231,517,813 | 0.20% |
| 2026-02-05 | 134.97 | 134.97 | 131.60 | 131.83 | 87.72 | qfq | 1,354,757 | 179,596,122 | -3.12% |
| 2026-02-04 | 136.42 | 136.86 | 132.05 | 136.07 | 90.54 | qfq | 2,203,002 | 296,308,997 | -1.33% |
| 2026-02-03 | 137.00 | 138.68 | 134.53 | 137.90 | 91.76 | qfq | 1,786,544 | 244,309,646 | 2.03% |
| 2026-02-02 | 140.50 | 140.96 | 134.94 | 135.15 | 89.93 | qfq | 2,372,642 | 326,953,000 | -4.12% |
| 2026-01-30 | 143.80 | 143.80 | 138.44 | 140.96 | 93.79 | qfq | 2,211,531 | 311,820,819 | -0.42% |
| 2026-01-29 | 144.87 | 147.70 | 140.90 | 141.55 | 94.19 | qfq | 2,953,889 | 427,939,396 | -2.60% |
| 2026-01-28 | 148.01 | 150.20 | 145.16 | 145.33 | 96.70 | qfq | 2,883,199 | 424,546,951 | -2.17% |
| 2026-01-27 | 146.80 | 149.10 | 143.10 | 148.55 | 98.84 | qfq | 3,131,086 | 458,659,335 | -0.09% |
| 2026-01-26 | 146.00 | 149.30 | 143.72 | 148.69 | 98.94 | qfq | 4,299,093 | 628,486,589 | 0.33% |
| 2026-01-23 | 149.70 | 151.28 | 147.39 | 148.20 | 98.61 | qfq | 3,695,251 | 549,855,271 | -0.52% |
| 2026-01-22 | 154.03 | 154.80 | 148.51 | 148.97 | 99.12 | qfq | 4,543,026 | 681,293,578 | -2.96% |
| 2026-01-21 | 146.60 | 154.86 | 146.00 | 153.51 | 102.14 | qfq | 6,935,574 | 1,051,885,230 | 4.23% |
| 2026-01-20 | 147.17 | 150.35 | 145.30 | 147.28 | 98.00 | qfq | 3,904,043 | 576,175,349 | 0.17% |
| 2026-01-19 | 148.80 | 150.20 | 145.55 | 147.03 | 97.83 | qfq | 4,469,491 | 659,804,014 | -0.05% |
| 2026-01-16 | 147.05 | 149.55 | 145.00 | 147.10 | 97.88 | qfq | 4,463,556 | 660,164,155 | 0.31% |
| 2026-01-15 | 143.66 | 147.19 | 143.07 | 146.64 | 97.57 | qfq | 3,590,569 | 522,899,811 | 1.97% |
| 2026-01-14 | 142.00 | 148.68 | 142.00 | 143.81 | 95.69 | qfq | 5,348,138 | 778,719,693 | 0.88% |
| 2026-01-13 | 151.48 | 152.36 | 142.05 | 142.55 | 94.85 | qfq | 5,477,822 | 800,539,782 | -4.59% |
| 2026-01-12 | 143.90 | 150.88 | 142.30 | 149.40 | 99.41 | qfq | 7,300,953 | 1,075,602,627 | 2.79% |
| 2026-01-09 | 140.73 | 149.48 | 138.33 | 145.34 | 96.71 | qfq | 7,017,121 | 1,008,123,989 | 2.26% |
| 2026-01-08 | 150.00 | 153.80 | 141.18 | 142.13 | 94.57 | qfq | 9,602,293 | 1,420,915,445 | 6.30% |
| 2026-01-07 | 133.41 | 135.98 | 131.10 | 133.71 | 88.97 | qfq | 3,045,921 | 405,788,272 | 0.01% |
| 2026-01-06 | 135.01 | 135.20 | 132.77 | 133.69 | 88.96 | qfq | 3,367,529 | 450,737,951 | -0.96% |
| 2026-01-05 | 131.31 | 134.99 | 131.20 | 134.99 | 89.82 | qfq | 3,764,667 | 501,470,602 | 2.80% |
| 2025-12-31 | 132.80 | 132.80 | 129.02 | 131.31 | 87.37 | qfq | 2,576,283 | 336,433,389 | 0.10% |
| 2025-12-30 | 127.36 | 131.88 | 126.88 | 131.18 | 87.29 | qfq | 3,330,382 | 431,383,596 | 3.01% |
| 2025-12-29 | 125.00 | 129.93 | 125.00 | 127.35 | 84.74 | qfq | 2,762,678 | 353,983,924 | 2.13% |
| 2025-12-26 | 126.50 | 127.00 | 124.51 | 124.69 | 82.97 | qfq | 2,319,296 | 291,180,245 | -1.59% |
| 2025-12-25 | 127.02 | 127.74 | 126.26 | 126.71 | 84.31 | qfq | 1,767,347 | 224,449,794 | -0.57% |
| 2025-12-24 | 126.80 | 129.50 | 125.41 | 127.43 | 84.79 | qfq | 2,743,267 | 349,041,948 | 1.04% |
| 2025-12-23 | 126.01 | 127.99 | 125.28 | 126.12 | 83.92 | qfq | 1,707,006 | 215,791,421 | -0.29% |
| 2025-12-22 | 126.18 | 127.33 | 125.45 | 126.49 | 84.16 | qfq | 1,720,103 | 217,148,423 | 0.76% |
| 2025-12-19 | 127.00 | 127.87 | 125.30 | 125.54 | 83.53 | qfq | 1,929,867 | 243,531,833 | -0.89% |
| 2025-12-18 | 129.66 | 129.98 | 126.60 | 126.67 | 84.28 | qfq | 2,117,042 | 271,531,251 | -3.14% |
| 2025-12-17 | 132.05 | 133.99 | 126.85 | 130.77 | 87.01 | qfq | 3,655,924 | 471,609,042 | -2.70% |
| 2025-12-16 | 134.00 | 136.44 | 131.77 | 134.40 | 89.43 | qfq | 3,112,049 | 419,109,482 | 1.01% |
| 2025-12-15 | 135.80 | 137.60 | 133.00 | 133.05 | 88.53 | qfq | 2,922,770 | 393,513,305 | -3.84% |
| 2025-12-12 | 138.00 | 140.40 | 135.11 | 138.36 | 92.06 | qfq | 3,491,372 | 479,867,684 | -0.14% |
| 2025-12-11 | 140.50 | 141.50 | 137.14 | 138.56 | 92.20 | qfq | 3,141,957 | 436,967,313 | -0.87% |
| 2025-12-10 | 139.01 | 142.80 | 138.71 | 139.77 | 93.00 | qfq | 3,197,746 | 452,039,634 | -0.10% |
| 2025-12-09 | 142.50 | 143.97 | 139.30 | 139.91 | 93.09 | qfq | 3,752,570 | 528,158,788 | -2.67% |
| 2025-12-08 | 142.50 | 144.19 | 138.00 | 143.75 | 95.65 | qfq | 4,733,464 | 665,382,778 | -0.04% |
| 2025-12-05 | 153.18 | 155.50 | 143.00 | 143.81 | 95.69 | qfq | 6,641,691 | 970,682,897 | -9.29% |
| 2025-12-04 | 148.00 | 159.58 | 145.80 | 158.53 | 105.48 | qfq | 8,038,939 | 1,234,649,292 | 8.90% |
| 2025-12-03 | 147.63 | 149.00 | 142.60 | 145.58 | 96.87 | qfq | 3,075,933 | 444,102,710 | -2.35% |
| 2025-12-02 | 152.01 | 154.18 | 147.00 | 149.08 | 99.20 | qfq | 4,397,582 | 656,143,187 | -2.02% |
| 2025-12-01 | 143.49 | 156.00 | 142.02 | 152.15 | 101.24 | qfq | 7,164,902 | 1,071,753,092 | 5.29% |
| 2025-11-28 | 146.40 | 147.73 | 142.02 | 144.50 | 96.15 | qfq | 3,481,859 | 502,675,605 | -0.16% |
| 2025-11-27 | 138.02 | 149.70 | 137.30 | 144.73 | 96.30 | qfq | 5,609,483 | 812,712,912 | 6.50% |
| 2025-11-26 | 136.58 | 139.00 | 135.00 | 135.90 | 90.43 | qfq | 2,794,396 | 382,805,542 | 0.00% |
| 2025-11-25 | 128.37 | 137.00 | 128.37 | 135.90 | 90.43 | qfq | 3,402,450 | 453,171,153 | 6.60% |
| 2025-11-24 | 140.94 | 141.00 | 125.10 | 127.48 | 84.82 | qfq | 4,273,634 | 559,563,305 | -8.50% |
| 2025-11-21 | 142.86 | 148.00 | 138.60 | 139.32 | 92.70 | qfq | 3,477,495 | 499,231,626 | -5.00% |
| 2025-11-20 | 143.68 | 148.02 | 138.51 | 146.66 | 97.59 | qfq | 3,863,299 | 555,200,529 | 3.57% |
| 2025-11-19 | 143.50 | 148.86 | 141.45 | 141.61 | 94.23 | qfq | 2,815,463 | 407,216,787 | -2.44% |
| 2025-11-18 | 139.04 | 147.89 | 139.00 | 145.15 | 96.58 | qfq | 3,793,169 | 549,348,520 | 2.72% |
| 2025-11-17 | 135.00 | 142.19 | 134.78 | 141.30 | 94.02 | qfq | 3,681,014 | 512,849,411 | 2.47% |
| 2025-11-14 | 135.00 | 142.22 | 133.50 | 137.90 | 91.76 | qfq | 4,939,471 | 684,301,613 | 4.77% |
| 2025-11-13 | 132.74 | 132.98 | 130.81 | 131.62 | 87.58 | qfq | 1,463,995 | 193,073,574 | -0.85% |
| 2025-11-12 | 132.42 | 134.70 | 130.58 | 132.75 | 88.33 | qfq | 1,310,384 | 174,434,019 | 0.26% |
| 2025-11-11 | 135.59 | 137.31 | 132.20 | 132.40 | 88.10 | qfq | 1,694,156 | 227,954,797 | -2.35% |
| 2025-11-10 | 131.55 | 135.94 | 128.40 | 135.59 | 90.22 | qfq | 3,394,456 | 449,520,532 | 3.06% |
| 2025-11-07 | 134.00 | 134.00 | 131.07 | 131.56 | 87.54 | qfq | 1,403,435 | 185,502,585 | -2.26% |
| 2025-11-06 | 133.33 | 135.49 | 132.79 | 134.60 | 89.56 | qfq | 2,018,343 | 271,025,272 | 0.95% |
| 2025-11-05 | 128.60 | 134.26 | 128.01 | 133.33 | 88.72 | qfq | 1,816,479 | 238,502,672 | 1.17% |
| 2025-11-04 | 136.21 | 136.99 | 131.10 | 131.79 | 87.69 | qfq | 2,088,982 | 278,137,684 | -4.21% |
| 2025-11-03 | 134.01 | 137.67 | 131.15 | 137.58 | 91.54 | qfq | 2,846,441 | 380,534,362 | 0.92% |
| 2025-10-31 | 139.98 | 139.98 | 135.30 | 136.32 | 90.71 | qfq | 2,848,727 | 391,661,565 | 0.15% |
| 2025-10-30 | 143.00 | 143.02 | 136.11 | 136.11 | 90.57 | qfq | 3,946,943 | 546,610,666 | -4.82% |
| 2025-10-29 | 141.99 | 143.40 | 140.70 | 143.00 | 95.15 | qfq | 2,310,006 | 328,314,607 | 1.42% |
| 2025-10-28 | 145.00 | 146.76 | 140.66 | 141.00 | 93.82 | qfq | 3,904,228 | 558,348,596 | -4.11% |
| 2025-10-27 | 151.88 | 151.88 | 144.68 | 147.05 | 97.85 | qfq | 5,506,540 | 813,241,596 | -3.89% |
| 2025-10-24 | 150.34 | 155.60 | 148.11 | 153.00 | 101.80 | qfq | 4,457,679 | 678,135,487 | 1.91% |
| 2025-10-23 | 145.00 | 151.65 | 144.02 | 150.13 | 99.89 | qfq | 3,823,157 | 570,676,751 | 2.91% |
| 2025-10-22 | 146.55 | 147.88 | 144.05 | 145.88 | 97.07 | qfq | 3,273,282 | 477,362,843 | -2.99% |
| 2025-10-21 | 148.00 | 150.49 | 144.36 | 150.37 | 100.05 | qfq | 5,133,445 | 755,836,211 | 0.58% |
| 2025-10-20 | 159.10 | 159.24 | 146.71 | 149.51 | 99.48 | qfq | 6,793,187 | 1,042,879,233 | 5.04% |
| 2025-10-17 | 142.00 | 144.49 | 138.55 | 142.33 | 94.70 | qfq | 3,146,998 | 446,613,798 | -0.54% |
| 2025-10-16 | 144.65 | 147.60 | 141.20 | 143.10 | 95.22 | qfq | 2,842,492 | 409,124,584 | -1.84% |
| 2025-10-15 | 140.10 | 146.88 | 140.00 | 145.78 | 97.00 | qfq | 3,515,139 | 506,641,985 | 3.61% |
| 2025-10-14 | 155.00 | 156.96 | 140.60 | 140.70 | 93.62 | qfq | 5,299,524 | 784,425,578 | -8.88% |
| 2025-10-13 | 147.16 | 159.30 | 147.00 | 154.42 | 102.75 | qfq | 4,057,560 | 623,571,438 | -1.74% |
| 2025-10-10 | 161.68 | 161.69 | 156.00 | 157.16 | 104.57 | qfq | 4,833,917 | 766,301,194 | -5.26% |
| 2025-10-09 | 160.73 | 173.00 | 157.69 | 165.89 | 110.38 | qfq | 7,912,695 | 1,297,033,227 | 1.15% |
| 2025-09-30 | 152.30 | 168.88 | 150.01 | 164.01 | 109.13 | qfq | 9,454,260 | 1,478,807,475 | 6.38% |
| 2025-09-29 | 151.01 | 160.90 | 149.20 | 154.18 | 102.59 | qfq | 9,776,930 | 1,515,193,801 | 8.51% |
| 2025-09-26 | 140.88 | 146.40 | 138.31 | 142.09 | 94.54 | qfq | 7,031,466 | 996,078,331 | -1.34% |
| 2025-09-25 | 149.98 | 156.30 | 144.01 | 144.02 | 95.83 | qfq | 8,949,340 | 1,328,358,737 | -4.82% |
| 2025-09-24 | 147.84 | 156.38 | 145.21 | 151.31 | 100.68 | qfq | 10,987,763 | 1,652,833,929 | 0.21% |
| 2025-09-23 | 148.00 | 162.88 | 132.50 | 151.00 | 100.47 | qfq | 14,030,285 | 2,001,637,276 | 8.00% |
| 2025-09-22 | 125.00 | 139.82 | 123.23 | 139.82 | 93.03 | qfq | 10,842,981 | 1,447,927,240 | 20.00% |
| 2025-09-19 | 118.00 | 120.11 | 116.40 | 116.52 | 77.53 | qfq | 2,736,575 | 323,487,585 | -1.93% |
| 2025-09-18 | 120.88 | 122.97 | 114.52 | 118.81 | 79.05 | qfq | 5,509,676 | 656,677,530 | -1.85% |
| 2025-09-17 | 113.24 | 122.34 | 112.18 | 121.05 | 80.54 | qfq | 4,897,109 | 575,641,544 | 6.83% |
| 2025-09-16 | 113.80 | 115.20 | 112.31 | 113.31 | 75.39 | qfq | 1,944,557 | 220,588,603 | -0.40% |
| 2025-09-15 | 115.20 | 116.70 | 112.00 | 113.77 | 75.70 | qfq | 2,604,720 | 297,415,542 | -0.72% |
| 2025-09-12 | 113.60 | 116.99 | 111.80 | 114.60 | 76.25 | qfq | 4,063,043 | 466,059,687 | 0.70% |
| 2025-09-11 | 108.40 | 113.80 | 107.80 | 113.80 | 75.72 | qfq | 3,328,947 | 369,350,668 | 4.37% |
| 2025-09-10 | 110.96 | 111.24 | 109.00 | 109.04 | 72.55 | qfq | 1,844,318 | 202,566,116 | -1.32% |
| 2025-09-09 | 110.20 | 113.28 | 107.99 | 110.50 | 73.53 | qfq | 2,459,253 | 271,551,428 | 0.00% |
| 2025-09-08 | 110.55 | 112.31 | 109.02 | 110.50 | 73.53 | qfq | 2,247,081 | 247,971,283 | 0.09% |
| 2025-09-05 | 108.50 | 110.98 | 107.18 | 110.40 | 73.46 | qfq | 2,292,429 | 250,336,786 | 2.03% |
| 2025-09-04 | 112.00 | 114.90 | 105.00 | 108.20 | 71.99 | qfq | 3,270,280 | 360,151,702 | -3.39% |
| 2025-09-03 | 112.99 | 115.50 | 111.44 | 112.00 | 74.52 | qfq | 2,509,399 | 283,981,399 | -0.59% |
| 2025-09-02 | 122.00 | 122.00 | 111.53 | 112.66 | 74.96 | qfq | 5,626,936 | 647,205,678 | -8.92% |
| 2025-09-01 | 127.06 | 129.99 | 120.00 | 123.70 | 82.31 | qfq | 5,198,192 | 645,581,424 | 1.41% |
| 2025-08-29 | 126.19 | 126.19 | 119.02 | 121.98 | 81.16 | qfq | 4,769,472 | 582,470,334 | -4.70% |
| 2025-08-28 | 125.60 | 130.30 | 123.05 | 128.00 | 85.17 | qfq | 5,026,785 | 637,769,410 | 3.56% |
| 2025-08-27 | 118.88 | 135.22 | 118.88 | 123.60 | 82.24 | qfq | 7,259,507 | 921,153,133 | 5.01% |
| 2025-08-26 | 116.40 | 122.80 | 113.80 | 117.70 | 78.32 | qfq | 4,164,730 | 487,350,785 | 0.42% |
| 2025-08-25 | 121.97 | 124.65 | 115.31 | 117.21 | 77.99 | qfq | 4,919,169 | 583,651,583 | -2.09% |
| 2025-08-22 | 112.15 | 120.25 | 111.91 | 119.71 | 79.65 | qfq | 4,776,323 | 557,885,779 | 7.56% |
| 2025-08-21 | 115.32 | 115.69 | 110.50 | 111.30 | 74.06 | qfq | 3,844,925 | 435,235,114 | -2.97% |
| 2025-08-20 | 108.16 | 114.87 | 106.26 | 114.71 | 76.33 | qfq | 6,047,299 | 672,588,183 | 5.24% |
| 2025-08-19 | 104.60 | 109.80 | 103.11 | 109.00 | 72.53 | qfq | 4,959,367 | 530,267,032 | 4.21% |
| 2025-08-18 | 102.41 | 105.83 | 101.31 | 104.60 | 69.60 | qfq | 3,444,495 | 358,715,653 | 2.95% |
| 2025-08-15 | 101.24 | 102.82 | 100.61 | 101.60 | 67.60 | qfq | 2,367,041 | 240,748,151 | 0.56% |
| 2025-08-14 | 102.50 | 104.58 | 101.02 | 101.03 | 67.22 | qfq | 2,493,115 | 256,128,116 | -1.66% |
| 2025-08-13 | 102.65 | 103.36 | 101.00 | 102.74 | 68.36 | qfq | 2,335,976 | 239,072,933 | 0.07% |
| 2025-08-12 | 99.30 | 103.45 | 99.30 | 102.67 | 68.32 | qfq | 3,677,902 | 373,782,378 | 3.19% |
| 2025-08-11 | 96.66 | 101.71 | 96.40 | 99.50 | 66.21 | qfq | 2,824,761 | 280,515,230 | 2.57% |
| 2025-08-08 | 99.58 | 99.58 | 97.00 | 97.01 | 64.55 | qfq | 2,492,341 | 242,956,699 | -2.67% |
| 2025-08-07 | 99.60 | 101.47 | 99.07 | 99.67 | 66.32 | qfq | 2,300,606 | 230,348,551 | -0.58% |
| 2025-08-06 | 98.63 | 100.98 | 97.50 | 100.25 | 66.70 | qfq | 2,630,662 | 260,830,753 | 1.69% |
| 2025-08-05 | 99.00 | 99.40 | 98.27 | 98.58 | 65.59 | qfq | 1,800,560 | 177,566,393 | -0.13% |
| 2025-08-04 | 98.70 | 99.99 | 98.26 | 98.71 | 65.68 | qfq | 2,145,770 | 211,944,167 | -1.07% |
| 2025-08-01 | 101.00 | 102.58 | 98.57 | 99.78 | 66.39 | qfq | 1,919,060 | 192,325,348 | -0.31% |
| 2025-07-31 | 101.39 | 103.74 | 100.00 | 100.09 | 66.60 | qfq | 2,402,787 | 244,722,570 | -1.89% |
| 2025-07-30 | 102.90 | 105.98 | 101.30 | 102.02 | 67.88 | qfq | 2,539,528 | 263,136,339 | -1.33% |
| 2025-07-29 | 100.99 | 104.60 | 100.80 | 103.40 | 68.80 | qfq | 2,857,550 | 294,843,146 | 2.03% |
| 2025-07-28 | 103.16 | 103.20 | 100.80 | 101.34 | 67.43 | qfq | 2,168,730 | 219,828,676 | -1.76% |
| 2025-07-25 | 101.00 | 103.49 | 100.48 | 103.16 | 68.64 | qfq | 2,816,579 | 287,724,428 | 2.54% |
| 2025-07-24 | 100.47 | 101.48 | 99.61 | 100.60 | 66.94 | qfq | 1,281,427 | 128,682,245 | 0.59% |
| 2025-07-23 | 100.50 | 100.95 | 99.61 | 100.01 | 66.55 | qfq | 1,357,598 | 136,007,019 | -0.66% |
| 2025-07-22 | 101.71 | 102.88 | 99.97 | 100.67 | 66.98 | qfq | 1,690,811 | 171,003,868 | -2.01% |
| 2025-07-21 | 99.22 | 103.20 | 98.88 | 102.73 | 68.36 | qfq | 2,754,758 | 279,990,301 | 3.35% |
| 2025-07-18 | 100.00 | 101.49 | 98.77 | 99.40 | 66.14 | qfq | 1,395,169 | 139,398,695 | -0.20% |
| 2025-07-17 | 99.00 | 99.70 | 98.19 | 99.60 | 66.27 | qfq | 1,443,923 | 142,880,500 | -0.46% |
| 2025-07-16 | 97.03 | 101.52 | 97.00 | 100.06 | 66.58 | qfq | 2,038,768 | 203,508,509 | 2.97% |
| 2025-07-15 | 99.99 | 99.99 | 97.12 | 97.17 | 64.66 | qfq | 2,502,405 | 246,334,767 | -2.83% |
| 2025-07-14 | 100.24 | 100.84 | 99.51 | 100.00 | 66.54 | qfq | 895,072 | 89,668,093 | -0.24% |
| 2025-07-11 | 99.02 | 100.47 | 98.40 | 100.24 | 66.70 | qfq | 1,372,277 | 136,777,033 | 1.03% |
| 2025-07-10 | 99.09 | 100.94 | 98.80 | 99.22 | 66.02 | qfq | 1,161,916 | 115,666,414 | -0.10% |
| 2025-07-09 | 101.10 | 101.28 | 99.16 | 99.32 | 66.09 | qfq | 1,642,704 | 164,246,477 | -1.78% |
| 2025-07-08 | 101.50 | 102.56 | 100.00 | 101.12 | 67.28 | qfq | 1,776,292 | 179,153,446 | 0.57% |
| 2025-07-07 | 99.74 | 100.87 | 98.80 | 100.55 | 66.90 | qfq | 1,177,668 | 117,825,966 | 0.45% |
| 2025-07-04 | 103.50 | 104.11 | 99.64 | 100.10 | 66.61 | qfq | 2,994,872 | 302,268,776 | -2.97% |
| 2025-07-03 | 105.08 | 106.15 | 102.66 | 103.16 | 68.64 | qfq | 2,575,582 | 267,635,611 | -2.54% |
| 2025-07-02 | 104.00 | 110.45 | 103.45 | 105.85 | 70.43 | qfq | 5,498,596 | 591,367,602 | 2.36% |
| 2025-07-01 | 103.08 | 105.98 | 101.88 | 103.41 | 68.81 | qfq | 2,509,696 | 261,298,341 | 0.32% |
| 2025-06-30 | 102.72 | 103.30 | 100.98 | 103.08 | 68.59 | qfq | 2,259,903 | 230,639,008 | 0.99% |
| 2025-06-27 | 105.00 | 105.00 | 101.37 | 102.07 | 67.92 | qfq | 2,503,283 | 256,956,385 | -1.04% |
| 2025-06-26 | 106.50 | 106.59 | 102.77 | 103.14 | 68.63 | qfq | 3,215,063 | 334,554,298 | -3.77% |
| 2025-06-25 | 102.00 | 107.49 | 102.00 | 107.18 | 71.32 | qfq | 4,936,349 | 521,895,376 | 5.93% |
| 2025-06-24 | 99.05 | 101.65 | 99.05 | 101.18 | 67.32 | qfq | 1,611,850 | 162,432,199 | 2.56% |
| 2025-06-23 | 96.38 | 99.26 | 96.01 | 98.65 | 65.64 | qfq | 2,027,532 | 198,604,604 | 1.49% |
| 2025-06-20 | 99.96 | 102.00 | 96.53 | 97.20 | 64.68 | qfq | 1,975,969 | 193,812,747 | -2.76% |
| 2025-06-19 | 103.00 | 104.86 | 99.48 | 99.96 | 66.51 | qfq | 2,712,053 | 277,267,233 | -2.00% |
| 2025-06-18 | 101.22 | 103.97 | 99.51 | 102.00 | 67.87 | qfq | 2,275,432 | 233,265,788 | 0.66% |
| 2025-06-17 | 101.00 | 105.63 | 100.90 | 101.33 | 67.42 | qfq | 3,017,302 | 312,186,523 | 1.13% |
| 2025-06-16 | 100.39 | 102.54 | 99.72 | 100.20 | 66.67 | qfq | 1,591,260 | 160,058,943 | -0.89% |
| 2025-06-13 | 98.00 | 102.75 | 97.52 | 101.10 | 67.27 | qfq | 3,135,668 | 314,270,177 | 1.00% |
| 2025-06-12 | 101.98 | 105.00 | 99.46 | 100.10 | 66.61 | qfq | 3,503,410 | 356,953,603 | -1.91% |
| 2025-06-11 | 101.00 | 103.73 | 100.00 | 102.05 | 67.90 | qfq | 3,144,033 | 321,744,764 | 1.68% |
| 2025-06-10 | 103.30 | 103.30 | 99.23 | 100.36 | 66.78 | qfq | 3,610,907 | 364,284,310 | -2.94% |
| 2025-06-09 | 99.82 | 105.38 | 98.50 | 103.40 | 68.80 | qfq | 5,869,612 | 600,731,044 | 3.59% |
| 2025-06-06 | 94.85 | 102.73 | 93.88 | 99.82 | 66.42 | qfq | 5,739,509 | 566,854,785 | 5.27% |
| 2025-06-05 | 90.30 | 95.50 | 89.60 | 94.82 | 63.09 | qfq | 3,462,224 | 319,984,758 | 5.29% |
| 2025-06-04 | 90.02 | 90.78 | 89.53 | 90.06 | 59.92 | qfq | 1,430,612 | 128,651,172 | 0.01% |
| 2025-06-03 | 90.28 | 92.28 | 90.00 | 90.05 | 59.92 | qfq | 1,535,274 | 139,501,075 | -1.25% |
| 2025-05-30 | 93.17 | 93.20 | 90.54 | 91.19 | 60.68 | qfq | 1,224,065 | 112,353,056 | -2.80% |
| 2025-05-29 | 93.70 | 95.75 | 93.08 | 93.82 | 62.43 | qfq | 1,800,532 | 169,948,619 | 0.88% |
| 2025-05-28 | 91.50 | 96.60 | 91.50 | 93.00 | 61.88 | qfq | 2,180,392 | 205,761,903 | 0.63% |
| 2025-05-27 | 91.94 | 93.87 | 91.00 | 92.42 | 61.49 | qfq | 1,714,914 | 158,333,584 | -0.27% |
| 2025-05-26 | 90.00 | 93.49 | 89.25 | 92.67 | 61.66 | qfq | 2,374,771 | 217,761,235 | 3.83% |
| 2025-05-23 | 92.66 | 92.66 | 89.20 | 89.25 | 59.39 | qfq | 2,194,012 | 198,198,154 | -3.82% |
| 2025-05-22 | 91.95 | 94.12 | 91.70 | 92.79 | 61.74 | qfq | 1,848,658 | 171,848,882 | 0.74% |
| 2025-05-21 | 94.00 | 94.51 | 91.47 | 92.11 | 61.29 | qfq | 1,494,878 | 137,980,780 | -1.79% |
| 2025-05-20 | 94.66 | 94.73 | 92.80 | 93.79 | 62.41 | qfq | 1,557,107 | 146,107,296 | -0.64% |
| 2025-05-19 | 95.20 | 95.58 | 93.55 | 94.39 | 62.81 | qfq | 1,248,618 | 118,157,560 | -0.20% |
| 2025-05-16 | 94.20 | 95.86 | 93.30 | 94.58 | 62.93 | qfq | 1,261,501 | 119,587,700 | -0.98% |
| 2025-05-15 | 98.11 | 98.41 | 95.26 | 95.52 | 62.89 | qfq | 1,829,344 | 176,046,130 | -3.13% |
| 2025-05-14 | 99.50 | 101.00 | 97.30 | 98.61 | 64.93 | qfq | 2,164,220 | 213,715,185 | -1.21% |
| 2025-05-13 | 101.49 | 102.96 | 99.65 | 99.82 | 65.72 | qfq | 2,026,698 | 204,400,429 | -0.53% |
| 2025-05-12 | 98.67 | 101.66 | 98.67 | 100.35 | 66.07 | qfq | 2,924,800 | 292,553,646 | 3.33% |
| 2025-05-09 | 101.32 | 101.32 | 97.05 | 97.12 | 63.95 | qfq | 2,635,080 | 259,303,591 | -4.22% |
| 2025-05-08 | 100.13 | 103.52 | 99.40 | 101.40 | 66.76 | qfq | 2,681,071 | 272,190,912 | 0.61% |
| 2025-05-07 | 103.88 | 105.86 | 99.50 | 100.79 | 66.36 | qfq | 4,386,193 | 448,370,834 | -1.28% |
| 2025-05-06 | 102.00 | 103.69 | 100.99 | 102.10 | 67.22 | qfq | 4,642,986 | 472,551,131 | 0.73% |
| 2025-04-30 | 98.03 | 101.55 | 93.00 | 101.36 | 66.74 | qfq | 7,081,071 | 691,320,198 | -2.44% |
| 2025-04-29 | 105.20 | 106.18 | 103.80 | 103.90 | 68.41 | qfq | 2,024,398 | 212,220,110 | -1.77% |
| 2025-04-28 | 105.00 | 107.50 | 104.70 | 105.77 | 69.64 | qfq | 1,658,115 | 175,948,174 | 0.11% |
| 2025-04-25 | 104.08 | 106.88 | 103.15 | 105.65 | 69.56 | qfq | 2,417,033 | 254,467,779 | 1.58% |
| 2025-04-24 | 108.22 | 108.70 | 103.60 | 104.01 | 68.48 | qfq | 2,279,540 | 240,044,403 | -3.89% |
| 2025-04-23 | 107.81 | 109.80 | 107.01 | 108.22 | 71.25 | qfq | 2,331,837 | 252,897,432 | 1.89% |
| 2025-04-22 | 108.00 | 108.49 | 106.01 | 106.21 | 69.93 | qfq | 1,630,620 | 174,446,866 | -2.20% |
| 2025-04-21 | 106.00 | 108.78 | 104.01 | 108.60 | 71.50 | qfq | 2,134,977 | 227,944,115 | 3.01% |
| 2025-04-18 | 105.99 | 107.00 | 104.65 | 105.43 | 69.42 | qfq | 1,776,688 | 188,006,687 | -1.11% |
| 2025-04-17 | 103.50 | 109.90 | 103.50 | 106.61 | 70.19 | qfq | 4,067,309 | 436,623,126 | 3.05% |
| 2025-04-16 | 105.60 | 106.58 | 102.55 | 103.45 | 68.11 | qfq | 2,380,049 | 247,895,746 | -2.41% |
| 2025-04-15 | 106.99 | 107.49 | 104.42 | 106.00 | 69.79 | qfq | 2,218,022 | 234,183,774 | -0.43% |
| 2025-04-14 | 111.11 | 113.00 | 105.60 | 106.46 | 70.10 | qfq | 3,752,910 | 404,633,694 | -2.24% |
| 2025-04-11 | 103.91 | 111.91 | 103.40 | 108.90 | 71.70 | qfq | 3,930,553 | 427,263,217 | 3.29% |
| 2025-04-10 | 106.18 | 109.63 | 105.00 | 105.43 | 69.42 | qfq | 4,531,128 | 484,939,702 | 5.83% |
| 2025-04-09 | 94.10 | 101.50 | 88.94 | 99.62 | 65.59 | qfq | 5,058,105 | 491,521,582 | 0.13% |
| 2025-04-08 | 99.60 | 103.30 | 92.61 | 99.49 | 65.51 | qfq | 5,357,258 | 520,626,002 | -0.03% |
| 2025-04-07 | 107.18 | 111.10 | 99.52 | 99.52 | 65.53 | qfq | 4,801,212 | 490,272,435 | -20.00% |
| 2025-04-03 | 130.15 | 134.58 | 119.00 | 124.40 | 81.91 | qfq | 5,735,073 | 720,344,544 | -6.17% |
| 2025-04-02 | 134.52 | 136.40 | 131.18 | 132.58 | 87.29 | qfq | 3,229,996 | 431,531,721 | -2.47% |
| 2025-04-01 | 137.00 | 138.00 | 134.64 | 135.94 | 89.51 | qfq | 4,027,659 | 547,744,981 | 0.12% |
| 2025-03-31 | 125.09 | 136.94 | 124.23 | 135.78 | 89.40 | qfq | 5,533,278 | 732,438,729 | 6.71% |
| 2025-03-28 | 130.66 | 134.50 | 127.24 | 127.24 | 83.78 | qfq | 3,203,198 | 415,921,193 | -2.87% |
| 2025-03-27 | 130.97 | 137.09 | 129.50 | 131.00 | 86.25 | qfq | 4,866,463 | 648,434,923 | -0.30% |
| 2025-03-26 | 122.11 | 133.20 | 122.11 | 131.40 | 86.52 | qfq | 6,718,052 | 871,758,822 | 7.68% |
| 2025-03-25 | 124.00 | 125.30 | 120.00 | 122.03 | 80.35 | qfq | 2,886,304 | 352,899,107 | -1.40% |
| 2025-03-24 | 119.28 | 125.40 | 119.28 | 123.76 | 81.49 | qfq | 3,545,715 | 437,146,531 | 3.17% |
| 2025-03-21 | 127.15 | 128.19 | 119.58 | 119.96 | 78.98 | qfq | 4,433,224 | 546,345,463 | -6.45% |
| 2025-03-20 | 125.50 | 133.45 | 124.10 | 128.23 | 84.43 | qfq | 5,253,625 | 678,070,398 | 2.94% |
| 2025-03-19 | 126.98 | 131.90 | 124.23 | 124.57 | 82.02 | qfq | 4,253,968 | 545,707,460 | -1.87% |
| 2025-03-18 | 123.53 | 128.80 | 122.20 | 126.95 | 83.59 | qfq | 4,701,349 | 594,614,024 | 3.11% |
| 2025-03-17 | 123.01 | 124.72 | 120.74 | 123.12 | 81.06 | qfq | 3,105,609 | 379,632,490 | -0.98% |
| 2025-03-14 | 118.45 | 125.14 | 118.45 | 124.34 | 81.87 | qfq | 5,662,049 | 698,893,221 | 3.81% |
| 2025-03-13 | 119.02 | 121.00 | 116.01 | 119.78 | 78.87 | qfq | 3,474,695 | 410,862,596 | 0.17% |
| 2025-03-12 | 119.03 | 122.79 | 116.73 | 119.58 | 78.73 | qfq | 3,937,196 | 472,432,364 | 1.26% |
| 2025-03-11 | 116.73 | 119.79 | 116.20 | 118.09 | 77.75 | qfq | 2,121,550 | 249,856,201 | -1.17% |
| 2025-03-10 | 116.68 | 119.90 | 115.05 | 119.49 | 78.67 | qfq | 3,042,738 | 360,635,096 | 1.39% |
| 2025-03-07 | 123.42 | 124.00 | 117.00 | 117.85 | 77.59 | qfq | 5,349,898 | 638,566,509 | -5.47% |
| 2025-03-06 | 124.88 | 126.66 | 123.38 | 124.67 | 82.09 | qfq | 5,872,090 | 732,106,132 | -0.17% |
| 2025-03-05 | 127.00 | 132.47 | 122.34 | 124.88 | 82.22 | qfq | 9,052,546 | 1,151,433,255 | 0.91% |
| 2025-03-04 | 109.23 | 124.67 | 108.82 | 123.75 | 81.48 | qfq | 8,627,557 | 1,028,505,860 | 12.16% |
| 2025-03-03 | 110.00 | 112.38 | 106.80 | 110.33 | 72.64 | qfq | 3,292,375 | 363,487,561 | 0.30% |
| 2025-02-28 | 120.45 | 120.45 | 108.79 | 110.00 | 72.43 | qfq | 6,261,011 | 712,409,960 | -9.90% |
| 2025-02-27 | 124.55 | 127.44 | 119.00 | 122.08 | 80.38 | qfq | 5,050,931 | 621,464,535 | -1.98% |
| 2025-02-26 | 124.87 | 128.17 | 122.00 | 124.55 | 82.01 | qfq | 5,135,176 | 639,716,089 | -0.54% |
| 2025-02-25 | 122.00 | 129.62 | 119.00 | 125.22 | 82.45 | qfq | 7,243,181 | 905,703,218 | 4.38% |
| 2025-02-24 | 125.37 | 125.37 | 116.90 | 119.96 | 78.98 | qfq | 6,032,420 | 721,432,208 | -4.51% |
| 2025-02-21 | 121.00 | 127.04 | 119.63 | 125.62 | 82.71 | qfq | 5,659,187 | 698,048,378 | 2.75% |
| 2025-02-20 | 123.80 | 125.80 | 121.70 | 122.26 | 80.50 | qfq | 5,300,453 | 658,021,326 | 1.09% |
| 2025-02-19 | 117.11 | 122.00 | 116.23 | 120.94 | 79.63 | qfq | 3,501,294 | 421,214,818 | 3.27% |
| 2025-02-18 | 123.00 | 123.33 | 115.08 | 117.11 | 77.11 | qfq | 4,733,374 | 564,686,048 | -6.01% |
| 2025-02-17 | 119.79 | 124.90 | 118.51 | 124.60 | 82.04 | qfq | 4,453,423 | 545,412,894 | 3.61% |
| 2025-02-14 | 121.00 | 122.98 | 118.27 | 120.26 | 79.18 | qfq | 4,210,476 | 506,386,207 | -1.98% |
| 2025-02-13 | 133.90 | 134.40 | 122.50 | 122.69 | 80.78 | qfq | 7,812,253 | 991,016,446 | -9.45% |
| 2025-02-12 | 128.00 | 137.57 | 126.22 | 135.50 | 89.22 | qfq | 7,025,312 | 926,644,922 | 4.47% |
| 2025-02-11 | 131.68 | 133.30 | 128.11 | 129.70 | 85.40 | qfq | 4,618,765 | 603,761,225 | -1.51% |
| 2025-02-10 | 131.00 | 133.50 | 126.86 | 131.69 | 86.71 | qfq | 6,924,102 | 899,260,407 | -0.69% |
| 2025-02-07 | 135.00 | 139.39 | 130.00 | 132.60 | 87.31 | qfq | 7,924,187 | 1,069,043,754 | -2.87% |
| 2025-02-06 | 133.00 | 143.88 | 129.06 | 136.52 | 89.89 | qfq | 6,335,637 | 881,231,592 | 1.88% |
| 2025-02-05 | 146.57 | 147.98 | 132.00 | 134.00 | 88.23 | qfq | 5,274,906 | 735,918,188 | -6.29% |
| 2025-01-27 | 145.11 | 149.88 | 139.88 | 143.00 | 94.15 | qfq | 4,166,457 | 607,911,931 | -0.94% |
| 2025-01-24 | 138.53 | 145.00 | 138.53 | 144.36 | 95.05 | qfq | 3,736,189 | 534,081,492 | 3.14% |
| 2025-01-23 | 148.00 | 150.16 | 139.40 | 139.96 | 92.15 | qfq | 4,711,087 | 683,005,053 | -4.27% |
| 2025-01-22 | 146.01 | 152.00 | 143.43 | 146.20 | 96.26 | qfq | 5,945,964 | 871,250,946 | -3.11% |
| 2025-01-21 | 143.40 | 159.00 | 141.68 | 150.90 | 99.36 | qfq | 7,008,112 | 1,035,636,642 | 8.25% |
| 2025-01-20 | 140.63 | 143.90 | 138.18 | 139.40 | 91.78 | qfq | 4,003,627 | 560,723,963 | -0.43% |
| 2025-01-17 | 129.00 | 142.80 | 126.66 | 140.00 | 92.18 | qfq | 6,182,202 | 839,832,318 | 7.43% |
| 2025-01-16 | 137.85 | 140.00 | 129.66 | 130.32 | 85.81 | qfq | 4,863,387 | 647,717,816 | -5.17% |
| 2025-01-15 | 131.00 | 142.77 | 131.00 | 137.43 | 90.49 | qfq | 5,565,803 | 767,387,764 | 3.34% |
| 2025-01-14 | 122.70 | 133.21 | 120.90 | 132.99 | 87.56 | qfq | 4,933,710 | 631,474,909 | 9.11% |
| 2025-01-13 | 121.00 | 124.92 | 119.08 | 121.89 | 80.25 | qfq | 3,901,513 | 473,884,304 | -2.88% |
| 2025-01-10 | 130.66 | 133.90 | 125.00 | 125.50 | 82.63 | qfq | 4,417,188 | 574,132,092 | -4.18% |
| 2025-01-09 | 129.90 | 139.88 | 128.88 | 130.98 | 86.24 | qfq | 6,184,892 | 837,415,199 | -0.89% |
| 2025-01-08 | 125.30 | 135.40 | 124.41 | 132.16 | 87.02 | qfq | 5,156,903 | 670,400,027 | 3.33% |
| 2025-01-07 | 118.96 | 129.44 | 117.85 | 127.90 | 84.21 | qfq | 5,241,319 | 646,440,709 | 8.39% |
| 2025-01-06 | 122.70 | 124.70 | 115.23 | 118.00 | 77.69 | qfq | 5,155,250 | 613,321,772 | -3.83% |
| 2025-01-03 | 133.89 | 137.50 | 122.22 | 122.70 | 80.79 | qfq | 5,005,132 | 644,240,283 | -8.77% |
| 2025-01-02 | 131.00 | 137.37 | 127.03 | 134.50 | 88.56 | qfq | 5,351,927 | 713,173,929 | 3.07% |
| 2024-12-31 | 136.00 | 139.49 | 130.30 | 130.50 | 85.92 | qfq | 4,148,183 | 561,275,127 | -3.30% |
| 2024-12-30 | 138.02 | 140.97 | 133.33 | 134.96 | 88.86 | qfq | 4,048,302 | 552,020,856 | -4.04% |
| 2024-12-27 | 146.42 | 151.89 | 139.51 | 140.64 | 92.60 | qfq | 4,899,116 | 707,185,550 | -4.91% |
| 2024-12-26 | 138.85 | 152.89 | 138.10 | 147.90 | 97.38 | qfq | 5,462,156 | 803,237,790 | 5.65% |
| 2024-12-25 | 142.99 | 143.06 | 135.35 | 139.99 | 92.17 | qfq | 4,063,521 | 566,981,015 | -3.44% |
| 2024-12-24 | 140.00 | 145.98 | 135.00 | 144.97 | 95.45 | qfq | 5,209,855 | 734,136,098 | 5.10% |
| 2024-12-23 | 147.00 | 148.02 | 136.57 | 137.94 | 90.82 | qfq | 6,744,292 | 962,207,466 | -8.06% |
| 2024-12-20 | 150.10 | 165.22 | 148.70 | 150.03 | 98.78 | qfq | 8,658,862 | 1,344,992,000 | -1.84% |
| 2024-12-19 | 149.94 | 165.88 | 148.02 | 152.84 | 100.63 | qfq | 7,958,405 | 1,230,355,160 | -1.63% |
| 2024-12-18 | 134.78 | 160.58 | 128.28 | 155.38 | 102.31 | qfq | 10,271,151 | 1,492,297,198 | 14.25% |
| 2024-12-17 | 141.00 | 141.82 | 129.00 | 136.00 | 89.55 | qfq | 6,820,546 | 917,037,621 | -4.56% |
| 2024-12-16 | 152.88 | 158.68 | 138.01 | 142.50 | 93.82 | qfq | 8,255,399 | 1,216,960,714 | -1.47% |
| 2024-12-13 | 127.54 | 149.00 | 127.01 | 144.63 | 95.23 | qfq | 7,673,165 | 1,072,377,521 | 11.13% |
| 2024-12-12 | 137.00 | 137.00 | 125.00 | 130.14 | 85.69 | qfq | 6,868,129 | 896,713,856 | -4.35% |
| 2024-12-11 | 113.93 | 136.06 | 113.93 | 136.06 | 89.58 | qfq | 10,234,448 | 1,307,023,164 | 20.00% |
| 2024-12-10 | 118.00 | 118.00 | 109.03 | 113.38 | 74.65 | qfq | 5,524,207 | 628,020,735 | -1.10% |
| 2024-12-09 | 106.80 | 115.38 | 105.05 | 114.64 | 75.48 | qfq | 5,125,279 | 575,053,590 | 6.56% |
| 2024-12-06 | 106.99 | 108.60 | 102.01 | 107.58 | 70.83 | qfq | 4,606,285 | 484,213,995 | 0.20% |
| 2024-12-05 | 104.60 | 109.36 | 103.95 | 107.36 | 70.69 | qfq | 3,433,123 | 366,522,649 | 1.91% |
| 2024-12-04 | 114.88 | 116.00 | 104.86 | 105.35 | 69.36 | qfq | 5,143,059 | 554,626,204 | -6.23% |
| 2024-12-03 | 116.99 | 118.90 | 111.75 | 112.35 | 73.97 | qfq | 3,646,132 | 417,463,140 | -6.14% |
| 2024-12-02 | 118.80 | 123.47 | 114.50 | 119.70 | 78.81 | qfq | 4,415,772 | 526,280,967 | -2.77% |
| 2024-11-29 | 119.37 | 127.87 | 117.10 | 123.11 | 81.06 | qfq | 5,217,311 | 638,396,850 | 1.08% |
| 2024-11-28 | 105.59 | 128.00 | 105.59 | 121.80 | 80.20 | qfq | 6,096,373 | 716,869,214 | 12.87% |
| 2024-11-27 | 104.25 | 108.00 | 98.00 | 107.91 | 71.05 | qfq | 4,715,491 | 483,243,197 | 4.00% |
| 2024-11-26 | 109.60 | 112.81 | 103.13 | 103.76 | 68.32 | qfq | 3,753,874 | 403,129,956 | -6.74% |
| 2024-11-25 | 107.20 | 112.25 | 102.50 | 111.26 | 73.26 | qfq | 5,713,397 | 611,245,778 | 5.94% |
| 2024-11-22 | 98.30 | 119.00 | 96.50 | 105.02 | 69.15 | qfq | 7,313,666 | 781,917,382 | 5.88% |
| 2024-11-21 | 90.00 | 101.76 | 90.00 | 99.19 | 65.31 | qfq | 4,485,970 | 439,933,946 | 7.22% |
| 2024-11-20 | 84.91 | 95.00 | 83.83 | 92.51 | 60.91 | qfq | 4,458,878 | 402,114,064 | 7.87% |
| 2024-11-19 | 84.98 | 87.50 | 81.50 | 85.76 | 56.47 | qfq | 3,728,240 | 313,290,725 | -0.55% |
| 2024-11-18 | 92.55 | 92.90 | 82.30 | 86.23 | 56.78 | qfq | 4,790,212 | 414,097,004 | -5.39% |
| 2024-11-15 | 85.74 | 95.00 | 81.58 | 91.14 | 60.01 | qfq | 7,460,917 | 665,987,447 | 5.78% |
| 2024-11-14 | 89.00 | 93.52 | 85.92 | 86.16 | 56.73 | qfq | 5,071,285 | 455,168,319 | 1.35% |
| 2024-11-13 | 78.88 | 85.47 | 78.12 | 85.01 | 55.97 | qfq | 3,941,780 | 324,751,164 | 7.44% |
| 2024-11-12 | 81.99 | 81.99 | 77.71 | 79.12 | 52.09 | qfq | 2,901,471 | 230,268,722 | -2.59% |
| 2024-11-11 | 78.66 | 82.28 | 76.60 | 81.22 | 53.48 | qfq | 4,346,999 | 348,047,158 | 2.64% |
| 2024-11-08 | 78.00 | 81.90 | 78.00 | 79.13 | 52.10 | qfq | 3,396,368 | 272,193,254 | 1.91% |
| 2024-11-07 | 76.10 | 79.95 | 75.60 | 77.65 | 51.13 | qfq | 2,615,409 | 203,399,226 | 1.05% |
| 2024-11-06 | 79.70 | 80.40 | 75.90 | 76.84 | 50.59 | qfq | 3,848,206 | 299,403,674 | -4.55% |
| 2024-11-05 | 74.46 | 81.56 | 73.26 | 80.50 | 53.00 | qfq | 5,669,971 | 441,985,728 | 9.57% |
| 2024-11-04 | 68.27 | 74.68 | 68.26 | 73.47 | 48.37 | qfq | 3,333,810 | 241,822,604 | 6.56% |
| 2024-11-01 | 70.45 | 72.93 | 68.77 | 68.95 | 45.40 | qfq | 3,413,483 | 241,015,475 | -2.13% |
| 2024-10-31 | 70.40 | 71.23 | 68.48 | 70.45 | 46.39 | qfq | 3,372,480 | 235,776,100 | -0.40% |
| 2024-10-30 | 73.00 | 73.01 | 69.10 | 70.73 | 46.57 | qfq | 4,326,580 | 305,182,868 | -3.96% |
| 2024-10-29 | 77.68 | 77.68 | 73.60 | 73.65 | 48.49 | qfq | 4,070,848 | 305,188,420 | -5.19% |
| 2024-10-28 | 70.80 | 77.98 | 70.55 | 77.68 | 51.15 | qfq | 5,671,002 | 424,454,853 | 9.16% |
| 2024-10-25 | 72.23 | 73.00 | 70.03 | 71.16 | 46.85 | qfq | 3,423,732 | 243,475,019 | -1.58% |
| 2024-10-24 | 71.00 | 73.47 | 70.18 | 72.30 | 47.60 | qfq | 3,413,407 | 245,864,773 | 3.20% |
| 2024-10-23 | 73.10 | 73.83 | 69.68 | 70.06 | 46.13 | qfq | 3,713,889 | 265,725,954 | -4.18% |
| 2024-10-22 | 70.55 | 74.96 | 67.90 | 73.12 | 48.14 | qfq | 5,536,060 | 399,712,570 | 4.31% |
| 2024-10-21 | 69.00 | 75.79 | 66.83 | 70.10 | 46.16 | qfq | 7,323,122 | 520,621,264 | 3.62% |
| 2024-10-18 | 62.46 | 70.50 | 62.46 | 67.65 | 44.54 | qfq | 5,178,286 | 342,139,138 | 8.31% |
| 2024-10-17 | 61.60 | 66.15 | 61.00 | 62.46 | 41.12 | qfq | 3,999,824 | 253,716,150 | 2.71% |
| 2024-10-16 | 60.66 | 61.52 | 59.20 | 60.81 | 40.04 | qfq | 1,826,424 | 110,508,888 | -1.04% |
| 2024-10-15 | 61.90 | 65.43 | 60.96 | 61.45 | 40.46 | qfq | 2,892,268 | 183,673,858 | -1.21% |
| 2024-10-14 | 58.50 | 62.20 | 57.98 | 62.20 | 40.95 | qfq | 2,591,499 | 156,001,562 | 6.47% |
| 2024-10-11 | 61.82 | 62.34 | 57.75 | 58.42 | 38.46 | qfq | 2,502,780 | 148,984,667 | -5.79% |
| 2024-10-10 | 66.42 | 67.00 | 61.90 | 62.01 | 40.83 | qfq | 3,314,352 | 210,110,592 | -4.45% |
| 2024-10-09 | 71.16 | 71.16 | 63.10 | 64.90 | 42.73 | qfq | 4,942,463 | 336,006,322 | -10.16% |
| 2024-10-08 | 72.00 | 72.24 | 65.06 | 72.24 | 47.56 | qfq | 6,877,895 | 478,410,637 | 20.00% |
| 2024-09-30 | 54.40 | 61.29 | 53.99 | 60.20 | 39.64 | qfq | 2,929,022 | 168,741,088 | 15.77% |
| 2024-09-27 | 50.18 | 52.20 | 50.08 | 52.00 | 34.24 | qfq | 822,420 | 41,980,513 | 5.14% |
| 2024-09-26 | 47.81 | 49.52 | 47.50 | 49.46 | 32.57 | qfq | 952,299 | 46,188,330 | 3.52% |
| 2024-09-25 | 47.49 | 49.15 | 47.28 | 47.78 | 31.46 | qfq | 1,184,996 | 57,136,632 | 2.03% |
| 2024-09-24 | 45.00 | 46.83 | 45.00 | 46.83 | 30.83 | qfq | 891,243 | 41,091,962 | 3.86% |
| 2024-09-23 | 44.66 | 45.63 | 44.27 | 45.09 | 29.69 | qfq | 418,373 | 18,886,394 | 0.96% |
| 2024-09-20 | 45.50 | 45.50 | 44.38 | 44.66 | 29.41 | qfq | 366,056 | 16,415,935 | -1.26% |
| 2024-09-19 | 44.57 | 45.55 | 44.25 | 45.23 | 29.78 | qfq | 769,435 | 34,582,514 | 1.89% |
| 2024-09-18 | 44.89 | 45.09 | 44.02 | 44.39 | 29.23 | qfq | 465,059 | 20,662,252 | -1.11% |
| 2024-09-13 | 45.72 | 45.73 | 44.78 | 44.89 | 29.56 | qfq | 515,002 | 23,304,147 | -1.84% |
| 2024-09-12 | 46.48 | 46.85 | 45.70 | 45.73 | 30.11 | qfq | 397,018 | 18,355,288 | -0.69% |
| 2024-09-11 | 45.81 | 46.57 | 45.69 | 46.05 | 30.32 | qfq | 443,671 | 20,458,679 | -0.35% |
| 2024-09-10 | 46.18 | 46.53 | 45.40 | 46.21 | 30.43 | qfq | 602,120 | 27,631,872 | 0.68% |
| 2024-09-09 | 47.30 | 47.87 | 45.63 | 45.90 | 30.22 | qfq | 1,085,272 | 50,447,001 | -3.49% |
| 2024-09-06 | 49.03 | 49.34 | 47.53 | 47.56 | 31.31 | qfq | 588,731 | 28,355,709 | -2.94% |
| 2024-09-05 | 48.88 | 49.79 | 48.70 | 49.00 | 32.26 | qfq | 510,929 | 25,123,168 | 0.25% |
| 2024-09-04 | 48.94 | 49.71 | 48.50 | 48.88 | 32.18 | qfq | 444,460 | 21,811,548 | -0.65% |
| 2024-09-03 | 48.65 | 49.62 | 48.38 | 49.20 | 32.39 | qfq | 392,668 | 19,285,994 | 0.82% |
| 2024-09-02 | 50.58 | 50.66 | 48.73 | 48.80 | 32.13 | qfq | 590,214 | 29,297,619 | -3.40% |
| 2024-08-30 | 48.69 | 51.10 | 48.69 | 50.52 | 33.26 | qfq | 892,163 | 44,792,079 | 3.76% |
| 2024-08-29 | 47.71 | 48.83 | 47.32 | 48.69 | 32.06 | qfq | 468,883 | 22,669,986 | 2.05% |
| 2024-08-28 | 47.99 | 48.06 | 47.13 | 47.71 | 31.41 | qfq | 444,106 | 21,155,899 | 0.61% |
| 2024-08-27 | 49.20 | 49.20 | 47.31 | 47.42 | 31.22 | qfq | 756,363 | 36,387,181 | -3.62% |
| 2024-08-26 | 49.90 | 50.08 | 49.00 | 49.20 | 32.39 | qfq | 573,869 | 28,393,453 | -1.32% |
| 2024-08-23 | 50.86 | 50.86 | 49.30 | 49.86 | 32.83 | qfq | 500,794 | 24,931,072 | -0.68% |
| 2024-08-22 | 51.50 | 51.87 | 50.05 | 50.20 | 33.05 | qfq | 553,571 | 28,182,625 | -2.58% |
| 2024-08-21 | 51.57 | 52.58 | 51.48 | 51.53 | 33.93 | qfq | 295,867 | 15,345,077 | -0.67% |
| 2024-08-20 | 52.90 | 53.28 | 51.82 | 51.88 | 34.16 | qfq | 650,998 | 34,104,283 | -1.74% |
| 2024-08-19 | 52.22 | 53.26 | 52.12 | 52.80 | 34.76 | qfq | 540,059 | 28,540,288 | 0.57% |
| 2024-08-16 | 52.06 | 53.25 | 52.06 | 52.50 | 34.57 | qfq | 916,257 | 48,173,548 | 0.32% |
| 2024-08-15 | 51.35 | 53.76 | 51.06 | 52.33 | 34.46 | qfq | 1,326,503 | 69,977,809 | 1.73% |
| 2024-08-14 | 54.00 | 55.44 | 51.30 | 51.44 | 33.87 | qfq | 2,905,284 | 153,819,870 | -4.40% |
| 2024-08-13 | 52.52 | 53.81 | 52.33 | 53.81 | 35.43 | qfq | 791,185 | 42,052,420 | 1.76% |
| 2024-08-12 | 52.54 | 53.29 | 51.85 | 52.88 | 34.82 | qfq | 681,407 | 35,879,294 | -0.02% |
| 2024-08-09 | 54.14 | 54.49 | 52.89 | 52.89 | 34.82 | qfq | 672,514 | 35,879,599 | -1.51% |
| 2024-08-08 | 52.48 | 54.88 | 51.68 | 53.70 | 35.36 | qfq | 1,831,376 | 98,291,939 | 2.87% |
| 2024-08-07 | 51.08 | 53.12 | 51.08 | 52.20 | 34.37 | qfq | 973,814 | 50,984,068 | 0.73% |
| 2024-08-06 | 49.50 | 51.84 | 49.26 | 51.82 | 34.12 | qfq | 1,736,938 | 87,958,841 | 6.34% |
| 2024-08-05 | 50.00 | 50.77 | 48.70 | 48.73 | 32.08 | qfq | 1,080,498 | 53,510,497 | -3.29% |
| 2024-08-02 | 51.88 | 52.17 | 50.11 | 50.39 | 33.18 | qfq | 863,734 | 44,162,630 | -3.78% |
| 2024-08-01 | 52.30 | 53.13 | 51.91 | 52.37 | 34.48 | qfq | 1,033,330 | 54,258,360 | 0.42% |
| 2024-07-31 | 49.96 | 52.45 | 49.48 | 52.15 | 34.34 | qfq | 1,254,861 | 64,611,065 | 4.40% |
| 2024-07-30 | 49.60 | 50.48 | 49.03 | 49.95 | 32.89 | qfq | 527,121 | 26,185,089 | 0.73% |
| 2024-07-29 | 51.00 | 51.26 | 49.59 | 49.59 | 32.65 | qfq | 1,035,214 | 51,907,108 | -2.99% |
| 2024-07-26 | 51.31 | 51.64 | 50.74 | 51.12 | 33.66 | qfq | 885,872 | 45,343,804 | 0.06% |
| 2024-07-25 | 51.80 | 52.01 | 50.68 | 51.09 | 33.64 | qfq | 1,110,206 | 56,956,666 | -1.84% |
| 2024-07-24 | 52.78 | 53.79 | 52.02 | 52.05 | 34.27 | qfq | 1,008,191 | 52,992,572 | -1.89% |
| 2024-07-23 | 55.58 | 56.01 | 53.03 | 53.05 | 34.93 | qfq | 1,355,312 | 73,355,144 | -5.00% |
| 2024-07-22 | 56.48 | 57.00 | 55.55 | 55.84 | 36.77 | qfq | 1,004,377 | 56,371,754 | -0.99% |
| 2024-07-19 | 54.24 | 57.38 | 54.23 | 56.40 | 37.13 | qfq | 1,696,047 | 95,839,874 | 2.73% |
| 2024-07-18 | 54.68 | 55.49 | 52.59 | 54.90 | 36.15 | qfq | 1,965,748 | 105,568,163 | -1.24% |
| 2024-07-17 | 57.27 | 58.70 | 55.49 | 55.59 | 36.60 | qfq | 2,446,158 | 139,878,774 | -2.29% |
| 2024-07-16 | 55.50 | 57.10 | 54.18 | 56.89 | 37.46 | qfq | 2,714,511 | 151,882,570 | 3.51% |
| 2024-07-15 | 52.67 | 56.90 | 52.67 | 54.96 | 36.19 | qfq | 2,667,401 | 145,692,201 | 4.87% |
| 2024-07-12 | 53.99 | 54.25 | 52.22 | 52.41 | 34.51 | qfq | 1,567,209 | 82,825,113 | -3.66% |
| 2024-07-11 | 54.50 | 55.02 | 53.64 | 54.40 | 35.82 | qfq | 1,129,118 | 61,482,986 | 1.95% |
| 2024-07-10 | 54.51 | 54.51 | 53.15 | 53.36 | 35.13 | qfq | 809,812 | 43,653,430 | -2.25% |
| 2024-07-09 | 52.11 | 54.87 | 52.11 | 54.59 | 35.94 | qfq | 956,360 | 51,558,597 | 3.68% |
| 2024-07-08 | 53.00 | 54.20 | 52.03 | 52.65 | 34.67 | qfq | 755,490 | 40,091,021 | -1.22% |
| 2024-07-05 | 53.07 | 53.83 | 51.58 | 53.30 | 35.09 | qfq | 1,230,733 | 64,748,355 | -0.04% |
| 2024-07-04 | 55.14 | 55.64 | 53.30 | 53.32 | 35.11 | qfq | 1,276,079 | 68,950,114 | -3.68% |
| 2024-07-03 | 54.84 | 56.89 | 53.62 | 55.36 | 36.45 | qfq | 1,486,324 | 82,064,747 | 0.78% |
| 2024-07-02 | 56.67 | 57.20 | 54.87 | 54.93 | 36.17 | qfq | 1,300,938 | 72,562,288 | -3.77% |
| 2024-07-01 | 58.00 | 59.11 | 54.70 | 57.08 | 37.58 | qfq | 2,853,902 | 161,929,716 | -3.24% |
| 2024-06-28 | 60.05 | 62.27 | 58.79 | 58.99 | 38.84 | qfq | 2,270,015 | 137,133,093 | -2.87% |
| 2024-06-27 | 60.20 | 62.43 | 59.80 | 60.73 | 39.99 | qfq | 2,582,921 | 157,768,348 | 2.19% |
| 2024-06-26 | 58.74 | 59.74 | 57.28 | 59.43 | 39.13 | qfq | 1,477,617 | 86,346,861 | 1.97% |
| 2024-06-25 | 59.50 | 61.28 | 57.82 | 58.28 | 38.37 | qfq | 1,904,553 | 112,553,283 | -2.38% |
| 2024-06-24 | 59.40 | 63.30 | 58.60 | 59.70 | 39.31 | qfq | 3,315,558 | 202,384,036 | 0.66% |
| 2024-06-21 | 57.20 | 59.77 | 55.66 | 59.31 | 39.05 | qfq | 2,607,593 | 151,164,888 | 2.12% |
| 2024-06-20 | 55.57 | 60.84 | 55.57 | 58.08 | 38.24 | qfq | 3,776,354 | 220,858,284 | 4.16% |
| 2024-06-19 | 56.58 | 56.67 | 54.95 | 55.76 | 36.71 | qfq | 723,421 | 40,282,303 | -1.20% |
| 2024-06-18 | 56.35 | 56.90 | 56.12 | 56.44 | 37.16 | qfq | 984,763 | 55,647,665 | -0.02% |
| 2024-06-17 | 55.62 | 56.68 | 55.25 | 56.45 | 37.17 | qfq | 1,074,224 | 60,542,185 | 1.71% |
| 2024-06-14 | 55.08 | 55.92 | 54.91 | 55.50 | 36.54 | qfq | 1,191,718 | 66,194,997 | -0.23% |
| 2024-06-13 | 55.48 | 57.26 | 54.90 | 55.63 | 36.63 | qfq | 1,674,931 | 93,677,965 | 1.33% |
| 2024-06-12 | 54.09 | 55.43 | 53.71 | 54.90 | 36.15 | qfq | 670,887 | 36,858,257 | 1.40% |
| 2024-06-11 | 52.00 | 54.44 | 51.67 | 54.14 | 35.65 | qfq | 862,625 | 46,020,005 | 3.70% |
| 2024-06-07 | 52.80 | 53.56 | 51.68 | 52.21 | 34.38 | qfq | 536,760 | 28,160,471 | -1.30% |
| 2024-06-06 | 54.50 | 54.80 | 52.04 | 52.90 | 34.83 | qfq | 1,028,297 | 54,844,373 | -1.82% |
| 2024-06-05 | 54.60 | 55.38 | 53.85 | 53.88 | 35.48 | qfq | 503,082 | 27,525,052 | -1.23% |
| 2024-06-04 | 55.43 | 55.52 | 53.60 | 54.55 | 35.92 | qfq | 888,123 | 48,181,419 | -1.76% |
| 2024-06-03 | 56.01 | 56.88 | 55.04 | 55.53 | 36.56 | qfq | 1,050,094 | 58,726,418 | -0.80% |
| 2024-05-31 | 54.81 | 56.50 | 54.78 | 55.98 | 36.86 | qfq | 1,084,249 | 60,435,462 | 1.50% |
| 2024-05-30 | 53.74 | 55.64 | 53.02 | 55.15 | 36.31 | qfq | 988,993 | 54,124,856 | 2.68% |
| 2024-05-29 | 53.00 | 54.18 | 53.00 | 53.71 | 35.36 | qfq | 511,370 | 27,524,908 | 0.19% |
| 2024-05-28 | 53.70 | 54.98 | 53.20 | 53.61 | 35.30 | qfq | 616,047 | 33,307,876 | 0.06% |
| 2024-05-27 | 52.70 | 53.69 | 51.85 | 53.58 | 35.28 | qfq | 686,029 | 36,148,455 | 1.88% |
| 2024-05-24 | 54.62 | 54.99 | 52.55 | 52.59 | 34.63 | qfq | 672,769 | 35,976,993 | -3.93% |
| 2024-05-23 | 55.80 | 55.80 | 54.57 | 54.74 | 36.04 | qfq | 582,432 | 32,086,944 | -1.55% |
| 2024-05-22 | 55.12 | 56.37 | 55.12 | 55.60 | 36.61 | qfq | 551,459 | 30,744,133 | 0.18% |
| 2024-05-21 | 56.83 | 56.83 | 55.11 | 55.50 | 36.54 | qfq | 603,455 | 33,582,792 | -1.44% |
| 2024-05-20 | 53.85 | 56.65 | 53.57 | 56.31 | 37.08 | qfq | 1,736,170 | 96,852,710 | 4.57% |
| 2024-05-17 | 53.38 | 54.08 | 52.87 | 53.85 | 35.46 | qfq | 801,534 | 42,894,294 | -0.66% |
| 2024-05-16 | 54.00 | 54.59 | 53.66 | 54.21 | 35.15 | qfq | 714,709 | 38,688,261 | 0.76% |
| 2024-05-15 | 54.88 | 55.29 | 53.35 | 53.80 | 34.88 | qfq | 728,646 | 39,320,398 | -1.16% |
| 2024-05-14 | 54.80 | 57.86 | 54.00 | 54.43 | 35.29 | qfq | 1,655,181 | 91,376,279 | 0.52% |
| 2024-05-13 | 54.33 | 56.58 | 54.09 | 54.15 | 35.11 | qfq | 1,149,228 | 63,525,882 | -0.46% |
| 2024-05-10 | 56.85 | 56.88 | 54.35 | 54.40 | 35.27 | qfq | 1,173,759 | 64,753,322 | -4.31% |
| 2024-05-09 | 56.25 | 57.07 | 55.99 | 56.85 | 36.86 | qfq | 818,648 | 46,290,207 | 1.45% |
| 2024-05-08 | 57.60 | 57.85 | 55.82 | 56.04 | 36.33 | qfq | 1,018,405 | 57,628,141 | -2.62% |
| 2024-05-07 | 58.80 | 58.87 | 57.33 | 57.55 | 37.31 | qfq | 1,042,937 | 60,249,172 | -1.74% |
| 2024-05-06 | 58.00 | 59.99 | 57.60 | 58.57 | 37.97 | qfq | 1,446,814 | 85,049,843 | 2.72% |
| 2024-04-30 | 58.17 | 58.42 | 57.01 | 57.02 | 36.97 | qfq | 1,067,475 | 61,449,605 | -2.55% |
| 2024-04-29 | 58.48 | 59.09 | 57.50 | 58.51 | 37.93 | qfq | 1,101,107 | 64,318,355 | 0.17% |
| 2024-04-26 | 55.28 | 58.99 | 55.28 | 58.41 | 37.87 | qfq | 1,298,711 | 75,286,945 | 3.78% |
| 2024-04-25 | 56.99 | 57.57 | 56.11 | 56.28 | 36.49 | qfq | 662,576 | 37,587,379 | -1.59% |
| 2024-04-24 | 55.72 | 57.31 | 55.45 | 57.19 | 37.08 | qfq | 802,997 | 45,678,025 | 2.64% |
| 2024-04-23 | 55.52 | 55.98 | 54.61 | 55.72 | 36.13 | qfq | 703,317 | 38,930,802 | 0.76% |
| 2024-04-22 | 53.40 | 55.70 | 52.67 | 55.30 | 35.85 | qfq | 791,854 | 43,382,971 | 1.69% |
| 2024-04-19 | 56.50 | 56.50 | 54.23 | 54.38 | 35.26 | qfq | 1,297,105 | 71,511,097 | -4.14% |
| 2024-04-18 | 55.54 | 57.85 | 55.16 | 56.73 | 36.78 | qfq | 1,289,398 | 73,219,347 | -0.12% |
| 2024-04-17 | 55.89 | 59.36 | 55.89 | 56.80 | 36.83 | qfq | 3,023,941 | 174,234,684 | 1.81% |
| 2024-04-16 | 52.06 | 56.69 | 50.14 | 55.79 | 36.17 | qfq | 2,837,299 | 152,439,726 | 6.98% |
| 2024-04-15 | 54.80 | 55.97 | 51.21 | 52.15 | 33.81 | qfq | 2,524,824 | 134,753,112 | -5.18% |
| 2024-04-12 | 54.52 | 55.85 | 53.88 | 55.00 | 35.66 | qfq | 1,763,513 | 96,752,683 | 0.92% |
| 2024-04-11 | 56.45 | 57.12 | 54.20 | 54.50 | 35.33 | qfq | 2,100,406 | 115,735,911 | -4.08% |
| 2024-04-10 | 60.00 | 60.00 | 55.06 | 56.82 | 36.84 | qfq | 2,042,205 | 116,352,364 | -6.61% |
| 2024-04-09 | 60.25 | 60.99 | 60.00 | 60.84 | 39.44 | qfq | 674,068 | 40,773,219 | 0.98% |
| 2024-04-08 | 62.80 | 62.90 | 59.83 | 60.25 | 39.06 | qfq | 1,371,632 | 83,482,741 | -4.03% |
| 2024-04-03 | 64.87 | 65.03 | 62.59 | 62.78 | 40.70 | qfq | 1,301,315 | 82,468,226 | -3.67% |
| 2024-04-02 | 66.60 | 67.00 | 64.65 | 65.17 | 42.25 | qfq | 1,013,277 | 66,088,041 | -2.41% |
| 2024-04-01 | 66.59 | 67.03 | 66.02 | 66.78 | 43.30 | qfq | 903,738 | 60,124,728 | 0.50% |
| 2024-03-29 | 64.46 | 66.78 | 64.46 | 66.45 | 43.08 | qfq | 694,014 | 45,657,964 | 2.72% |
| 2024-03-28 | 64.87 | 65.66 | 64.08 | 64.69 | 41.94 | qfq | 734,278 | 47,680,729 | 0.43% |
| 2024-03-27 | 67.10 | 67.30 | 64.41 | 64.41 | 41.76 | qfq | 863,635 | 56,537,669 | -4.55% |
| 2024-03-26 | 64.87 | 67.76 | 64.86 | 67.48 | 43.75 | qfq | 1,777,165 | 119,116,443 | 3.82% |
| 2024-03-25 | 64.43 | 66.77 | 63.40 | 65.00 | 42.14 | qfq | 1,147,050 | 75,404,163 | 0.62% |
| 2024-03-22 | 66.29 | 66.62 | 64.30 | 64.60 | 41.88 | qfq | 1,015,965 | 65,995,709 | -2.28% |
| 2024-03-21 | 65.16 | 67.87 | 65.16 | 66.11 | 42.86 | qfq | 1,301,780 | 86,740,951 | 1.55% |
| 2024-03-20 | 65.78 | 65.84 | 64.50 | 65.10 | 42.21 | qfq | 614,823 | 39,997,920 | -0.69% |
| 2024-03-19 | 65.79 | 66.26 | 65.18 | 65.55 | 42.50 | qfq | 1,007,129 | 66,206,212 | -0.47% |
| 2024-03-18 | 65.26 | 66.28 | 65.16 | 65.86 | 42.70 | qfq | 901,609 | 59,254,358 | 0.89% |
| 2024-03-15 | 65.11 | 65.33 | 64.18 | 65.28 | 42.32 | qfq | 695,219 | 44,994,224 | 0.00% |
| 2024-03-14 | 65.98 | 66.44 | 64.74 | 65.28 | 42.32 | qfq | 670,292 | 43,917,057 | -1.32% |
| 2024-03-13 | 66.86 | 67.10 | 66.03 | 66.15 | 42.89 | qfq | 600,744 | 39,921,143 | -0.94% |
| 2024-03-12 | 65.54 | 67.77 | 65.39 | 66.78 | 43.30 | qfq | 861,118 | 57,453,507 | 2.06% |
| 2024-03-11 | 65.20 | 65.55 | 64.55 | 65.43 | 42.42 | qfq | 618,531 | 40,232,648 | 0.20% |
| 2024-03-08 | 64.07 | 65.48 | 64.07 | 65.30 | 42.34 | qfq | 603,317 | 39,199,430 | 1.94% |
| 2024-03-07 | 66.05 | 66.28 | 64.03 | 64.06 | 41.53 | qfq | 787,462 | 51,120,464 | -2.27% |
| 2024-03-06 | 65.60 | 66.08 | 64.38 | 65.55 | 42.50 | qfq | 1,057,490 | 69,081,165 | -0.59% |
| 2024-03-05 | 66.37 | 67.17 | 65.60 | 65.94 | 42.75 | qfq | 868,161 | 57,615,424 | -1.67% |
| 2024-03-04 | 67.01 | 67.35 | 65.53 | 67.06 | 43.48 | qfq | 1,498,867 | 99,884,823 | 0.69% |
| 2024-03-01 | 67.01 | 67.90 | 66.05 | 66.60 | 43.18 | qfq | 1,911,526 | 127,277,993 | -1.17% |
| 2024-02-29 | 65.50 | 67.65 | 65.34 | 67.39 | 43.69 | qfq | 1,141,248 | 76,144,045 | 2.87% |
| 2024-02-28 | 70.26 | 70.65 | 65.50 | 65.51 | 42.47 | qfq | 1,662,594 | 112,967,398 | -6.75% |
| 2024-02-27 | 68.75 | 70.36 | 68.02 | 70.25 | 45.55 | qfq | 1,395,646 | 96,791,854 | 1.80% |
| 2024-02-26 | 67.86 | 70.45 | 67.86 | 69.01 | 44.74 | qfq | 995,179 | 69,088,420 | 0.54% |
| 2024-02-23 | 69.62 | 69.90 | 67.82 | 68.64 | 44.50 | qfq | 784,820 | 53,754,720 | -0.85% |
| 2024-02-22 | 66.85 | 69.50 | 66.30 | 69.23 | 44.88 | qfq | 1,162,425 | 79,689,394 | 3.33% |
| 2024-02-21 | 65.99 | 68.20 | 65.13 | 67.00 | 43.44 | qfq | 1,191,175 | 79,481,393 | 0.37% |
| 2024-02-20 | 67.80 | 67.80 | 65.01 | 66.75 | 43.28 | qfq | 1,148,386 | 75,904,076 | -2.67% |
| 2024-02-19 | 69.40 | 69.69 | 67.12 | 68.58 | 44.46 | qfq | 793,942 | 54,225,257 | -0.94% |
| 2024-02-08 | 66.65 | 69.31 | 65.00 | 69.23 | 44.88 | qfq | 1,081,944 | 73,040,549 | 5.24% |
| 2024-02-07 | 64.60 | 65.89 | 63.83 | 65.78 | 42.65 | qfq | 965,333 | 62,793,508 | 0.30% |
| 2024-02-06 | 63.00 | 65.58 | 58.11 | 65.58 | 42.52 | qfq | 932,218 | 58,145,814 | 5.52% |
| 2024-02-05 | 64.00 | 64.98 | 59.56 | 62.15 | 40.29 | qfq | 879,043 | 54,538,987 | -3.66% |
| 2024-02-02 | 65.45 | 67.75 | 63.20 | 64.51 | 41.82 | qfq | 1,060,084 | 69,573,752 | -1.50% |
| 2024-02-01 | 62.47 | 66.89 | 61.56 | 65.49 | 42.46 | qfq | 1,445,860 | 94,078,526 | 5.99% |
| 2024-01-31 | 64.87 | 64.97 | 61.25 | 61.79 | 40.06 | qfq | 967,129 | 61,117,725 | -5.49% |
| 2024-01-30 | 66.40 | 68.00 | 64.27 | 65.38 | 42.39 | qfq | 1,062,641 | 70,213,049 | -0.94% |
| 2024-01-29 | 64.80 | 68.18 | 63.80 | 66.00 | 42.79 | qfq | 1,383,007 | 91,625,696 | 1.43% |
| 2024-01-26 | 66.30 | 66.30 | 63.51 | 65.07 | 42.19 | qfq | 1,332,951 | 86,266,012 | -2.59% |
| 2024-01-25 | 61.24 | 67.39 | 60.95 | 66.80 | 43.31 | qfq | 1,524,251 | 99,099,344 | 9.08% |
| 2024-01-24 | 60.28 | 61.86 | 59.18 | 61.24 | 39.70 | qfq | 725,220 | 43,645,699 | 1.04% |
| 2024-01-23 | 59.99 | 61.16 | 58.72 | 60.61 | 39.30 | qfq | 776,062 | 46,650,779 | 0.35% |
| 2024-01-22 | 63.80 | 63.80 | 59.20 | 60.40 | 39.16 | qfq | 781,574 | 47,658,582 | -4.73% |
| 2024-01-19 | 64.02 | 65.82 | 63.12 | 63.40 | 41.10 | qfq | 368,531 | 23,602,652 | -0.94% |
| 2024-01-18 | 63.66 | 64.98 | 62.32 | 64.00 | 41.49 | qfq | 668,404 | 42,265,975 | -0.36% |
| 2024-01-17 | 65.77 | 66.28 | 64.23 | 64.23 | 41.64 | qfq | 429,042 | 27,959,540 | -3.20% |
| 2024-01-16 | 66.80 | 67.35 | 65.24 | 66.35 | 43.02 | qfq | 498,898 | 32,924,449 | -0.70% |
| 2024-01-15 | 65.88 | 68.37 | 65.84 | 66.82 | 43.32 | qfq | 659,151 | 44,299,414 | 0.94% |
| 2024-01-12 | 66.90 | 68.17 | 66.20 | 66.20 | 42.92 | qfq | 750,878 | 50,434,189 | -1.18% |
| 2024-01-11 | 65.38 | 67.57 | 65.36 | 66.99 | 43.43 | qfq | 634,628 | 42,298,922 | 2.23% |
| 2024-01-10 | 67.00 | 67.00 | 64.85 | 65.53 | 42.49 | qfq | 1,028,837 | 67,323,966 | -1.65% |
| 2024-01-09 | 67.58 | 68.50 | 66.21 | 66.63 | 43.20 | qfq | 884,667 | 59,325,895 | -1.29% |
| 2024-01-08 | 68.88 | 68.90 | 67.19 | 67.50 | 43.76 | qfq | 744,574 | 50,553,221 | -2.00% |
| 2024-01-05 | 69.29 | 70.48 | 68.40 | 68.88 | 44.66 | qfq | 1,023,613 | 71,038,302 | -0.17% |
| 2024-01-04 | 75.00 | 75.00 | 68.32 | 69.00 | 44.74 | qfq | 2,769,107 | 193,527,119 | -4.78% |
| 2024-01-03 | 73.90 | 73.90 | 70.96 | 72.46 | 46.98 | qfq | 715,558 | 51,725,721 | -2.15% |
| 2024-01-02 | 75.02 | 75.28 | 73.80 | 74.05 | 48.01 | qfq | 612,340 | 45,507,295 | -1.82% |
| 2023-12-29 | 73.30 | 75.89 | 73.00 | 75.42 | 48.90 | qfq | 1,086,115 | 81,496,796 | 2.02% |
| 2023-12-28 | 72.28 | 74.38 | 72.02 | 73.93 | 47.93 | qfq | 651,754 | 47,841,612 | 2.10% |
| 2023-12-27 | 70.40 | 73.21 | 69.89 | 72.41 | 46.95 | qfq | 720,350 | 51,646,671 | 3.50% |
| 2023-12-26 | 73.00 | 73.27 | 69.66 | 69.96 | 45.36 | qfq | 968,790 | 68,782,323 | -4.67% |
| 2023-12-25 | 73.00 | 74.77 | 72.70 | 73.39 | 47.58 | qfq | 748,694 | 55,224,210 | 0.26% |
| 2023-12-22 | 73.86 | 74.77 | 73.03 | 73.20 | 47.46 | qfq | 706,297 | 52,185,608 | -0.89% |
| 2023-12-21 | 72.53 | 73.95 | 71.53 | 73.86 | 47.89 | qfq | 624,554 | 45,528,566 | 1.78% |
| 2023-12-20 | 73.40 | 73.60 | 72.31 | 72.57 | 47.05 | qfq | 400,180 | 29,092,368 | -1.27% |
| 2023-12-19 | 72.14 | 74.69 | 71.71 | 73.50 | 47.65 | qfq | 526,172 | 38,529,532 | 1.45% |
| 2023-12-18 | 74.01 | 74.18 | 72.20 | 72.45 | 46.97 | qfq | 472,266 | 34,441,509 | -2.46% |
| 2023-12-15 | 74.00 | 75.28 | 73.52 | 74.28 | 48.16 | qfq | 432,424 | 32,151,801 | 0.11% |
| 2023-12-14 | 75.21 | 75.62 | 74.03 | 74.20 | 48.11 | qfq | 556,775 | 41,599,125 | -1.42% |
| 2023-12-13 | 75.70 | 76.08 | 74.31 | 75.27 | 48.80 | qfq | 578,674 | 43,592,454 | -0.41% |
| 2023-12-12 | 75.40 | 75.98 | 74.65 | 75.58 | 49.00 | qfq | 762,919 | 57,558,148 | 0.28% |
| 2023-12-11 | 72.90 | 76.50 | 72.03 | 75.37 | 48.87 | qfq | 1,701,490 | 127,095,587 | 3.39% |
| 2023-12-08 | 73.00 | 74.50 | 72.21 | 72.90 | 47.26 | qfq | 1,343,862 | 98,286,203 | -0.27% |
| 2023-12-07 | 72.43 | 73.94 | 70.91 | 73.10 | 47.39 | qfq | 1,603,940 | 116,838,432 | 2.02% |
| 2023-12-06 | 70.90 | 72.32 | 70.06 | 71.65 | 46.45 | qfq | 838,718 | 59,851,406 | 0.43% |
| 2023-12-05 | 72.00 | 72.10 | 69.51 | 71.34 | 46.25 | qfq | 1,197,101 | 84,961,270 | -0.96% |
| 2023-12-04 | 72.27 | 73.55 | 71.56 | 72.03 | 46.70 | qfq | 862,325 | 62,418,440 | -0.26% |
| 2023-12-01 | 72.48 | 72.72 | 71.16 | 72.22 | 46.82 | qfq | 655,418 | 47,144,372 | -0.47% |
| 2023-11-30 | 73.03 | 73.14 | 71.16 | 72.56 | 47.04 | qfq | 923,541 | 66,462,360 | -1.14% |
| 2023-11-29 | 73.31 | 74.50 | 73.01 | 73.40 | 47.59 | qfq | 522,331 | 38,458,651 | -0.07% |
| 2023-11-28 | 73.99 | 74.60 | 72.99 | 73.45 | 47.62 | qfq | 706,639 | 51,970,054 | -0.88% |
| 2023-11-27 | 71.70 | 74.67 | 71.62 | 74.10 | 48.04 | qfq | 950,901 | 69,805,544 | 2.63% |
| 2023-11-24 | 73.25 | 73.66 | 71.71 | 72.20 | 46.81 | qfq | 585,452 | 42,326,707 | -1.90% |
| 2023-11-23 | 71.60 | 74.30 | 70.41 | 73.60 | 47.72 | qfq | 1,244,627 | 90,451,318 | 3.43% |
| 2023-11-22 | 72.66 | 72.98 | 71.08 | 71.16 | 46.14 | qfq | 794,420 | 57,111,463 | -2.09% |
| 2023-11-21 | 75.00 | 75.10 | 72.31 | 72.68 | 47.12 | qfq | 2,056,219 | 150,471,946 | -2.72% |
| 2023-11-20 | 76.68 | 77.29 | 74.21 | 74.71 | 48.44 | qfq | 1,492,008 | 112,315,066 | -2.12% |
| 2023-11-17 | 75.11 | 77.59 | 75.11 | 76.33 | 49.49 | qfq | 960,296 | 73,492,491 | 0.70% |
| 2023-11-16 | 78.13 | 78.30 | 75.51 | 75.80 | 49.14 | qfq | 1,211,085 | 92,888,395 | -2.97% |
| 2023-11-15 | 77.91 | 82.00 | 77.80 | 78.12 | 50.65 | qfq | 2,274,109 | 181,215,893 | 1.01% |
| 2023-11-14 | 74.97 | 77.99 | 74.32 | 77.34 | 50.14 | qfq | 1,774,544 | 136,651,481 | 2.44% |
| 2023-11-13 | 75.11 | 76.20 | 74.11 | 75.50 | 48.95 | qfq | 1,415,854 | 106,463,250 | 0.76% |
| 2023-11-10 | 75.01 | 75.78 | 74.43 | 74.93 | 48.58 | qfq | 820,069 | 61,407,138 | -0.68% |
| 2023-11-09 | 76.60 | 76.80 | 74.08 | 75.44 | 48.91 | qfq | 1,087,859 | 81,772,113 | -1.32% |
| 2023-11-08 | 76.02 | 77.00 | 75.81 | 76.45 | 49.57 | qfq | 1,083,703 | 82,732,346 | 0.03% |
| 2023-11-07 | 78.86 | 78.86 | 75.70 | 76.43 | 49.55 | qfq | 2,043,059 | 157,340,127 | -2.70% |
| 2023-11-06 | 74.98 | 79.97 | 74.93 | 78.55 | 50.93 | qfq | 3,708,091 | 288,047,361 | 5.25% |
| 2023-11-03 | 72.51 | 75.37 | 72.01 | 74.63 | 48.39 | qfq | 2,227,191 | 165,193,495 | 3.29% |
| 2023-11-02 | 70.58 | 75.58 | 70.41 | 72.25 | 46.84 | qfq | 3,648,201 | 266,807,485 | 3.17% |
| 2023-11-01 | 71.71 | 72.00 | 67.87 | 70.03 | 45.40 | qfq | 2,683,495 | 185,851,057 | -1.35% |
| 2023-10-31 | 75.80 | 78.21 | 69.50 | 70.99 | 46.03 | qfq | 3,388,474 | 243,727,113 | -3.11% |
| 2023-10-30 | 65.56 | 74.85 | 65.56 | 73.27 | 47.50 | qfq | 3,751,907 | 267,026,010 | 11.78% |
| 2023-10-27 | 64.16 | 66.45 | 63.86 | 65.55 | 42.50 | qfq | 974,142 | 63,603,613 | 1.94% |
| 2023-10-26 | 64.40 | 64.78 | 63.30 | 64.30 | 41.69 | qfq | 581,199 | 37,277,471 | -1.05% |
| 2023-10-25 | 66.01 | 66.10 | 63.14 | 64.98 | 42.13 | qfq | 1,005,897 | 64,650,834 | -1.55% |
| 2023-10-24 | 66.99 | 68.11 | 65.02 | 66.00 | 42.79 | qfq | 862,878 | 56,998,823 | -1.32% |
| 2023-10-23 | 66.95 | 68.49 | 64.30 | 66.88 | 43.36 | qfq | 472,870 | 31,403,280 | 0.16% |
| 2023-10-20 | 68.15 | 68.48 | 66.66 | 66.77 | 43.29 | qfq | 295,397 | 19,879,036 | -1.75% |
| 2023-10-19 | 67.02 | 69.98 | 67.02 | 67.96 | 44.06 | qfq | 475,903 | 32,771,317 | 0.56% |
| 2023-10-18 | 69.04 | 69.04 | 67.51 | 67.58 | 43.81 | qfq | 244,626 | 16,586,949 | -1.90% |
| 2023-10-17 | 68.63 | 69.70 | 68.05 | 68.89 | 44.66 | qfq | 301,036 | 20,707,207 | 0.09% |
| 2023-10-16 | 71.35 | 71.38 | 67.53 | 68.83 | 44.63 | qfq | 673,816 | 46,310,121 | -3.53% |
| 2023-10-13 | 69.43 | 72.15 | 69.43 | 71.35 | 46.26 | qfq | 705,978 | 50,208,830 | 1.06% |
| 2023-10-12 | 70.63 | 71.27 | 69.45 | 70.60 | 45.77 | qfq | 399,495 | 27,988,663 | 0.09% |
| 2023-10-11 | 69.27 | 71.87 | 68.83 | 70.54 | 45.73 | qfq | 733,160 | 51,718,299 | 2.50% |
| 2023-10-10 | 69.50 | 70.35 | 68.65 | 68.82 | 44.62 | qfq | 444,493 | 30,786,468 | -0.52% |
| 2023-10-09 | 71.00 | 71.24 | 68.63 | 69.18 | 44.85 | qfq | 688,385 | 47,699,512 | -3.01% |
| 2023-09-28 | 67.80 | 72.23 | 67.80 | 71.33 | 46.25 | qfq | 1,157,226 | 82,095,544 | 5.53% |
| 2023-09-27 | 67.95 | 69.86 | 67.51 | 67.59 | 43.82 | qfq | 622,940 | 42,757,783 | -0.32% |
| 2023-09-26 | 67.73 | 68.64 | 66.62 | 67.81 | 43.96 | qfq | 427,592 | 28,929,859 | 0.04% |
| 2023-09-25 | 67.87 | 68.20 | 66.51 | 67.78 | 43.94 | qfq | 718,677 | 48,257,208 | -0.24% |
| 2023-09-22 | 66.61 | 68.09 | 65.80 | 67.94 | 44.05 | qfq | 473,999 | 31,852,726 | 1.86% |
| 2023-09-21 | 66.22 | 67.30 | 66.03 | 66.70 | 43.24 | qfq | 312,113 | 20,785,463 | 0.68% |
| 2023-09-20 | 67.00 | 67.71 | 66.21 | 66.25 | 42.95 | qfq | 381,293 | 25,459,484 | -1.71% |
| 2023-09-19 | 68.75 | 68.75 | 66.88 | 67.40 | 43.70 | qfq | 566,671 | 38,344,636 | -0.44% |
| 2023-09-18 | 70.39 | 70.96 | 66.67 | 67.70 | 43.89 | qfq | 1,322,803 | 89,821,700 | -4.59% |
| 2023-09-15 | 67.12 | 74.15 | 66.88 | 70.96 | 46.01 | qfq | 2,561,365 | 181,711,420 | 6.53% |
| 2023-09-14 | 68.63 | 68.63 | 66.05 | 66.61 | 43.19 | qfq | 433,685 | 28,997,750 | -2.16% |
| 2023-09-13 | 70.00 | 70.20 | 67.00 | 68.08 | 44.14 | qfq | 470,002 | 32,187,345 | -2.11% |
| 2023-09-12 | 70.50 | 70.79 | 69.38 | 69.55 | 45.09 | qfq | 463,732 | 32,441,503 | -1.35% |
| 2023-09-11 | 71.39 | 71.39 | 69.66 | 70.50 | 45.71 | qfq | 432,623 | 30,495,233 | 0.14% |
| 2023-09-08 | 69.17 | 70.80 | 69.10 | 70.40 | 45.64 | qfq | 404,489 | 28,374,665 | 1.35% |
| 2023-09-07 | 71.61 | 71.70 | 68.50 | 69.46 | 45.03 | qfq | 940,772 | 65,434,029 | -2.99% |
| 2023-09-06 | 71.80 | 72.65 | 71.05 | 71.60 | 46.42 | qfq | 639,489 | 45,914,490 | -0.90% |
| 2023-09-05 | 72.79 | 73.80 | 71.78 | 72.25 | 46.84 | qfq | 516,521 | 37,577,520 | -0.76% |
| 2023-09-04 | 72.42 | 73.45 | 70.60 | 72.80 | 47.20 | qfq | 954,042 | 68,807,539 | 1.13% |
| 2023-09-01 | 71.88 | 73.84 | 71.00 | 71.99 | 46.67 | qfq | 1,216,599 | 88,558,426 | 0.76% |
| 2023-08-31 | 70.74 | 72.51 | 70.13 | 71.45 | 46.32 | qfq | 777,006 | 55,563,051 | -0.21% |
| 2023-08-30 | 69.88 | 72.22 | 68.57 | 71.60 | 46.42 | qfq | 1,615,766 | 114,007,036 | 3.21% |
| 2023-08-29 | 63.65 | 69.95 | 63.10 | 69.37 | 44.98 | qfq | 1,529,784 | 103,895,020 | 8.99% |
| 2023-08-28 | 69.49 | 71.24 | 62.42 | 63.65 | 41.27 | qfq | 1,452,048 | 95,022,053 | -2.81% |
| 2023-08-25 | 67.49 | 68.66 | 64.23 | 65.49 | 42.46 | qfq | 1,116,832 | 74,073,995 | -1.40% |
| 2023-08-24 | 64.02 | 68.81 | 63.29 | 66.42 | 43.06 | qfq | 1,282,370 | 84,541,384 | 4.95% |
| 2023-08-23 | 66.53 | 66.65 | 63.28 | 63.29 | 41.03 | qfq | 352,509 | 22,646,468 | -3.96% |
| 2023-08-22 | 65.72 | 66.80 | 64.11 | 65.90 | 42.73 | qfq | 566,891 | 36,980,763 | -0.71% |
| 2023-08-21 | 67.64 | 68.45 | 65.62 | 66.37 | 43.03 | qfq | 519,879 | 34,583,639 | -1.92% |
| 2023-08-18 | 65.94 | 68.79 | 65.94 | 67.67 | 43.87 | qfq | 679,474 | 46,181,715 | 2.86% |
| 2023-08-17 | 63.80 | 65.96 | 63.01 | 65.79 | 42.65 | qfq | 434,725 | 28,317,935 | 3.20% |
| 2023-08-16 | 65.05 | 65.59 | 63.50 | 63.75 | 41.33 | qfq | 451,815 | 29,090,350 | -2.30% |
| 2023-08-15 | 66.00 | 66.96 | 65.01 | 65.25 | 42.30 | qfq | 297,372 | 19,522,721 | -1.73% |
| 2023-08-14 | 66.22 | 67.60 | 65.13 | 66.40 | 43.05 | qfq | 511,639 | 33,742,857 | -0.46% |
| 2023-08-11 | 67.90 | 68.19 | 66.67 | 66.71 | 43.25 | qfq | 277,087 | 18,693,405 | -1.93% |
| 2023-08-10 | 68.60 | 68.66 | 67.20 | 68.02 | 44.10 | qfq | 579,653 | 39,305,994 | -0.42% |
| 2023-08-09 | 69.90 | 69.96 | 68.10 | 68.31 | 44.29 | qfq | 490,464 | 33,833,042 | -1.17% |
| 2023-08-08 | 68.80 | 69.93 | 68.38 | 69.12 | 44.81 | qfq | 420,483 | 29,081,139 | 0.00% |
| 2023-08-07 | 69.69 | 69.95 | 68.01 | 69.12 | 44.81 | qfq | 353,356 | 24,338,772 | 0.07% |
| 2023-08-04 | 70.60 | 70.74 | 68.58 | 69.07 | 44.78 | qfq | 945,276 | 65,613,745 | -2.25% |
| 2023-08-03 | 71.12 | 71.46 | 69.80 | 70.66 | 45.81 | qfq | 449,369 | 31,701,935 | -0.65% |
| 2023-08-02 | 69.52 | 72.24 | 68.94 | 71.12 | 46.11 | qfq | 1,215,762 | 86,537,528 | 2.26% |
| 2023-08-01 | 69.92 | 69.92 | 68.60 | 69.55 | 45.09 | qfq | 617,431 | 42,669,888 | 0.46% |
| 2023-07-31 | 68.00 | 70.79 | 67.44 | 69.23 | 44.88 | qfq | 995,064 | 69,353,809 | 1.81% |
| 2023-07-28 | 67.60 | 68.26 | 66.35 | 68.00 | 44.09 | qfq | 1,371,839 | 92,740,888 | 0.67% |
| 2023-07-27 | 68.04 | 68.49 | 66.50 | 67.55 | 43.80 | qfq | 1,155,116 | 77,790,684 | -0.73% |
| 2023-07-26 | 68.87 | 68.87 | 67.47 | 68.05 | 44.12 | qfq | 614,085 | 41,680,923 | -0.19% |
| 2023-07-25 | 68.98 | 69.68 | 68.00 | 68.18 | 44.20 | qfq | 925,810 | 63,704,624 | -0.47% |
| 2023-07-24 | 70.17 | 70.56 | 68.36 | 68.50 | 44.41 | qfq | 915,004 | 63,227,402 | -2.17% |
| 2023-07-21 | 72.19 | 72.19 | 69.52 | 70.02 | 45.40 | qfq | 718,404 | 50,708,037 | -2.29% |
| 2023-07-20 | 73.88 | 74.04 | 71.56 | 71.66 | 46.46 | qfq | 499,235 | 36,188,738 | -2.10% |
| 2023-07-19 | 74.58 | 75.66 | 73.10 | 73.20 | 47.46 | qfq | 761,343 | 56,515,033 | -1.74% |
| 2023-07-18 | 77.20 | 77.20 | 72.27 | 74.50 | 48.30 | qfq | 1,727,508 | 127,545,197 | -2.18% |