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
中科飞测688361.SH
最近收盘价311.192026-07-17
最近交易日2026-07-17
成交量（股）14,555,119
成交额（元）4,781,621,733
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2024-07-20 | 2024-07-26 | cash_dividend | 0.14 | — | — | — | 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 | 348.80 | 351.00 | 308.00 | 311.19 | 311.19 | qfq | 14,555,119 | 4,781,621,733 | -11.26% |
| 2026-07-16 | 370.00 | 380.96 | 347.00 | 350.69 | 350.69 | qfq | 11,441,611 | 4,140,599,633 | -7.96% |
| 2026-07-15 | 398.00 | 408.99 | 374.01 | 381.00 | 381.00 | qfq | 10,527,748 | 4,103,926,034 | -2.78% |
| 2026-07-14 | 390.00 | 413.00 | 370.00 | 391.88 | 391.88 | qfq | 12,604,805 | 4,921,037,200 | 0.48% |
| 2026-07-13 | 410.52 | 434.33 | 383.00 | 389.99 | 389.99 | qfq | 13,125,388 | 5,296,281,109 | -7.75% |
| 2026-07-10 | 440.00 | 455.00 | 414.00 | 422.74 | 422.74 | qfq | 12,149,953 | 5,355,646,780 | -5.32% |
| 2026-07-09 | 412.30 | 448.84 | 403.00 | 446.50 | 446.50 | qfq | 13,954,558 | 5,875,573,987 | 9.44% |
| 2026-07-08 | 365.00 | 422.64 | 363.91 | 408.00 | 408.00 | qfq | 14,329,343 | 5,632,777,473 | 14.41% |
| 2026-07-07 | 336.97 | 365.91 | 333.33 | 356.60 | 356.60 | qfq | 11,453,728 | 4,030,381,535 | 3.97% |
| 2026-07-06 | 345.83 | 353.30 | 328.96 | 343.00 | 343.00 | qfq | 11,592,335 | 3,976,039,757 | 0.29% |
| 2026-07-03 | 351.08 | 358.74 | 331.11 | 342.00 | 342.00 | qfq | 15,850,293 | 5,442,025,756 | -3.93% |
| 2026-07-02 | 405.12 | 412.00 | 351.33 | 356.00 | 356.00 | qfq | 19,965,625 | 7,445,805,285 | -15.64% |
| 2026-07-01 | 435.00 | 458.98 | 406.20 | 422.00 | 422.00 | qfq | 13,673,905 | 5,939,572,286 | -1.86% |
| 2026-06-30 | 381.00 | 434.88 | 371.00 | 430.00 | 430.00 | qfq | 10,823,285 | 4,383,709,624 | 14.29% |
| 2026-06-29 | 355.00 | 378.99 | 344.95 | 376.24 | 376.24 | qfq | 12,430,673 | 4,490,323,858 | 5.98% |
| 2026-06-26 | 332.00 | 372.00 | 325.00 | 355.00 | 355.00 | qfq | 9,517,931 | 3,355,056,358 | 6.93% |
| 2026-06-25 | 309.22 | 341.19 | 307.00 | 332.00 | 332.00 | qfq | 8,048,894 | 2,652,300,421 | 6.29% |
| 2026-06-24 | 272.90 | 314.00 | 270.08 | 312.34 | 312.34 | qfq | 8,928,633 | 2,655,305,278 | 13.21% |
| 2026-06-23 | 268.00 | 287.90 | 261.14 | 275.90 | 275.90 | qfq | 7,354,226 | 2,010,436,517 | 2.73% |
| 2026-06-22 | 254.00 | 275.99 | 253.03 | 268.57 | 268.57 | qfq | 10,036,104 | 2,663,949,379 | 6.49% |
| 2026-06-18 | 249.17 | 256.88 | 247.50 | 252.21 | 252.21 | qfq | 8,184,780 | 2,065,270,281 | 0.20% |
| 2026-06-17 | 236.10 | 254.77 | 230.00 | 251.71 | 251.71 | qfq | 10,018,466 | 2,416,322,490 | 4.44% |
| 2026-06-16 | 236.47 | 242.99 | 228.84 | 241.00 | 241.00 | qfq | 9,047,937 | 2,125,093,887 | 2.55% |
| 2026-06-15 | 226.45 | 235.88 | 220.31 | 235.00 | 235.00 | qfq | 9,945,528 | 2,296,914,913 | 3.78% |
| 2026-06-12 | 230.01 | 245.00 | 222.51 | 226.45 | 226.45 | qfq | 15,598,058 | 3,588,085,190 | 6.43% |
| 2026-06-11 | 204.62 | 216.63 | 204.62 | 212.76 | 212.76 | qfq | 7,794,973 | 1,645,369,916 | 4.72% |
| 2026-06-10 | 200.49 | 209.49 | 200.26 | 203.18 | 203.18 | qfq | 8,268,917 | 1,695,809,885 | 0.05% |
| 2026-06-09 | 197.76 | 204.20 | 194.50 | 203.08 | 203.08 | qfq | 7,272,266 | 1,454,667,059 | 5.77% |
| 2026-06-08 | 189.99 | 199.00 | 188.00 | 192.00 | 192.00 | qfq | 8,485,595 | 1,643,114,920 | -3.99% |
| 2026-06-05 | 207.00 | 211.20 | 198.00 | 199.98 | 199.98 | qfq | 8,771,804 | 1,789,026,079 | -5.26% |
| 2026-06-04 | 201.00 | 216.20 | 200.18 | 211.08 | 211.08 | qfq | 8,915,258 | 1,872,991,675 | 2.69% |
| 2026-06-03 | 204.88 | 211.88 | 201.19 | 205.56 | 205.56 | qfq | 9,468,750 | 1,962,400,601 | 0.36% |
| 2026-06-02 | 205.54 | 211.98 | 200.00 | 204.82 | 204.82 | qfq | 9,710,655 | 2,003,216,079 | 1.10% |
| 2026-06-01 | 217.00 | 217.43 | 201.11 | 202.60 | 202.60 | qfq | 13,453,302 | 2,769,115,251 | -7.02% |
| 2026-05-29 | 232.70 | 233.33 | 210.00 | 217.89 | 217.89 | qfq | 14,206,685 | 3,108,990,639 | -6.36% |
| 2026-05-28 | 233.58 | 238.77 | 227.24 | 232.70 | 232.70 | qfq | 9,057,533 | 2,112,662,582 | -0.85% |
| 2026-05-27 | 245.90 | 260.66 | 231.00 | 234.69 | 234.69 | qfq | 12,972,542 | 3,195,678,320 | -4.21% |
| 2026-05-26 | 254.88 | 255.68 | 236.00 | 245.00 | 245.00 | qfq | 11,414,114 | 2,787,706,021 | -4.18% |
| 2026-05-25 | 244.04 | 268.07 | 234.11 | 255.69 | 255.69 | qfq | 15,190,217 | 3,836,994,180 | 4.17% |
| 2026-05-22 | 243.63 | 248.99 | 234.00 | 245.45 | 245.45 | qfq | 13,993,495 | 3,379,450,242 | 1.59% |
| 2026-05-21 | 258.90 | 267.01 | 239.87 | 241.61 | 241.61 | qfq | 18,400,996 | 4,674,638,390 | -6.69% |
| 2026-05-20 | 230.00 | 264.60 | 230.00 | 258.94 | 258.94 | qfq | 17,324,703 | 4,411,331,728 | 17.43% |
| 2026-05-19 | 202.64 | 223.00 | 195.44 | 220.50 | 220.50 | qfq | 13,117,328 | 2,780,221,611 | 8.81% |
| 2026-05-18 | 205.00 | 215.40 | 199.93 | 202.65 | 202.65 | qfq | 11,762,761 | 2,441,732,391 | -2.34% |
| 2026-05-15 | 203.80 | 217.49 | 190.36 | 207.50 | 207.50 | qfq | 13,682,501 | 2,823,208,721 | 1.71% |
| 2026-05-14 | 205.90 | 211.22 | 199.33 | 204.01 | 204.01 | qfq | 9,940,435 | 2,039,444,182 | -0.94% |
| 2026-05-13 | 195.10 | 212.28 | 192.34 | 205.95 | 205.95 | qfq | 8,951,175 | 1,807,638,302 | 3.39% |
| 2026-05-12 | 193.00 | 202.02 | 192.29 | 199.20 | 199.20 | qfq | 9,262,324 | 1,832,494,499 | 2.81% |
| 2026-05-11 | 195.00 | 204.44 | 193.00 | 193.75 | 193.75 | qfq | 8,862,923 | 1,758,269,710 | 1.28% |
| 2026-05-08 | 196.02 | 200.30 | 190.00 | 191.30 | 191.30 | qfq | 5,349,717 | 1,034,713,209 | -3.38% |
| 2026-05-07 | 194.60 | 200.99 | 191.21 | 197.99 | 197.99 | qfq | 5,848,958 | 1,152,628,739 | 2.90% |
| 2026-05-06 | 197.00 | 208.55 | 192.35 | 192.41 | 192.41 | qfq | 9,116,131 | 1,820,299,280 | -2.13% |
| 2026-04-30 | 184.22 | 198.88 | 183.17 | 196.60 | 196.60 | qfq | 8,625,492 | 1,678,545,994 | 4.80% |
| 2026-04-29 | 176.75 | 188.59 | 176.75 | 187.60 | 187.60 | qfq | 7,940,243 | 1,470,455,557 | 1.30% |
| 2026-04-28 | 182.00 | 191.20 | 180.33 | 185.19 | 185.19 | qfq | 8,795,303 | 1,640,005,415 | 0.34% |
| 2026-04-27 | 170.90 | 188.86 | 169.02 | 184.57 | 184.57 | qfq | 12,849,688 | 2,316,896,502 | 10.11% |
| 2026-04-24 | 168.70 | 171.28 | 162.45 | 167.62 | 167.62 | qfq | 5,983,083 | 1,001,625,524 | 0.30% |
| 2026-04-23 | 173.60 | 173.60 | 163.60 | 167.12 | 167.12 | qfq | 5,294,773 | 882,257,380 | -2.77% |
| 2026-04-22 | 160.15 | 174.72 | 160.15 | 171.88 | 171.88 | qfq | 11,361,301 | 1,935,274,753 | 6.89% |
| 2026-04-21 | 170.00 | 170.34 | 160.16 | 160.80 | 160.80 | qfq | 6,977,691 | 1,136,191,235 | -5.55% |
| 2026-04-20 | 174.21 | 174.99 | 163.03 | 170.25 | 170.25 | qfq | 9,865,892 | 1,672,152,974 | -3.92% |
| 2026-04-17 | 175.50 | 177.90 | 173.55 | 177.20 | 177.20 | qfq | 4,221,004 | 742,258,756 | 0.40% |
| 2026-04-16 | 173.80 | 180.06 | 171.05 | 176.49 | 176.49 | qfq | 4,295,104 | 756,826,999 | 1.53% |
| 2026-04-15 | 178.53 | 180.98 | 172.59 | 173.83 | 173.83 | qfq | 4,827,570 | 854,632,679 | -1.95% |
| 2026-04-14 | 167.65 | 182.72 | 166.17 | 177.28 | 177.28 | qfq | 7,744,034 | 1,354,972,897 | 7.05% |
| 2026-04-13 | 166.37 | 169.90 | 164.50 | 165.60 | 165.60 | qfq | 5,535,511 | 922,994,045 | -3.00% |
| 2026-04-10 | 174.20 | 178.85 | 170.35 | 170.72 | 170.72 | qfq | 5,040,513 | 875,643,680 | -0.04% |
| 2026-04-09 | 164.80 | 176.39 | 163.08 | 170.79 | 170.79 | qfq | 6,827,105 | 1,171,719,191 | 3.57% |
| 2026-04-08 | 158.21 | 165.50 | 156.91 | 164.91 | 164.91 | qfq | 6,544,537 | 1,063,243,597 | 8.46% |
| 2026-04-07 | 154.00 | 154.50 | 150.40 | 152.05 | 152.05 | qfq | 2,540,479 | 386,818,851 | 0.24% |
| 2026-04-03 | 151.50 | 154.13 | 149.26 | 151.69 | 151.69 | qfq | 2,881,815 | 437,810,449 | 0.87% |
| 2026-04-02 | 158.89 | 158.89 | 147.98 | 150.38 | 150.38 | qfq | 4,648,180 | 702,093,433 | -4.96% |
| 2026-04-01 | 158.10 | 161.00 | 156.00 | 158.23 | 158.23 | qfq | 3,955,557 | 626,960,787 | 4.06% |
| 2026-03-31 | 159.00 | 160.98 | 152.05 | 152.05 | 152.05 | qfq | 3,851,678 | 596,777,926 | -4.35% |
| 2026-03-30 | 154.03 | 162.99 | 153.01 | 158.97 | 158.97 | qfq | 5,669,400 | 899,256,547 | 1.20% |
| 2026-03-27 | 154.15 | 158.38 | 153.00 | 157.09 | 157.09 | qfq | 3,439,007 | 538,010,163 | 0.88% |
| 2026-03-26 | 157.70 | 160.33 | 155.05 | 155.72 | 155.72 | qfq | 4,150,269 | 653,024,158 | -1.49% |
| 2026-03-25 | 158.96 | 165.50 | 157.68 | 158.08 | 158.08 | qfq | 4,896,397 | 786,494,658 | -0.33% |
| 2026-03-24 | 156.90 | 159.74 | 154.06 | 158.60 | 158.60 | qfq | 3,608,948 | 566,444,921 | 1.86% |
| 2026-03-23 | 164.90 | 164.90 | 152.41 | 155.70 | 155.70 | qfq | 5,628,568 | 884,393,028 | -5.30% |
| 2026-03-20 | 161.97 | 167.20 | 160.00 | 164.41 | 164.41 | qfq | 5,002,841 | 821,731,076 | 2.19% |
| 2026-03-19 | 159.00 | 162.60 | 157.00 | 160.89 | 160.89 | qfq | 4,183,821 | 670,962,250 | -1.28% |
| 2026-03-18 | 164.08 | 164.68 | 160.87 | 162.98 | 162.98 | qfq | 3,521,568 | 573,563,228 | 0.12% |
| 2026-03-17 | 167.67 | 168.32 | 161.88 | 162.79 | 162.79 | qfq | 4,299,048 | 708,537,381 | -2.90% |
| 2026-03-16 | 165.00 | 168.40 | 158.79 | 167.66 | 167.66 | qfq | 7,688,342 | 1,255,759,793 | 2.39% |
| 2026-03-13 | 168.00 | 170.00 | 161.80 | 163.75 | 163.75 | qfq | 12,658,327 | 2,090,179,082 | -4.52% |
| 2026-03-12 | 169.78 | 174.00 | 167.20 | 171.50 | 171.50 | qfq | 5,125,856 | 870,677,605 | 0.76% |
| 2026-03-11 | 173.63 | 174.60 | 169.66 | 170.20 | 170.20 | qfq | 4,580,862 | 782,981,403 | -1.73% |
| 2026-03-10 | 175.00 | 175.42 | 169.80 | 173.20 | 173.20 | qfq | 4,704,422 | 812,998,347 | 0.70% |
| 2026-03-09 | 164.90 | 172.95 | 161.61 | 172.00 | 172.00 | qfq | 7,841,589 | 1,303,590,187 | 1.18% |
| 2026-03-06 | 172.00 | 174.98 | 169.09 | 170.00 | 170.00 | qfq | 5,160,905 | 882,256,675 | -2.06% |
| 2026-03-05 | 176.87 | 178.99 | 170.14 | 173.58 | 173.58 | qfq | 5,817,365 | 1,020,090,894 | 1.04% |
| 2026-03-04 | 168.95 | 172.43 | 165.00 | 171.79 | 171.79 | qfq | 6,266,950 | 1,061,380,656 | 1.17% |
| 2026-03-03 | 183.30 | 184.01 | 167.77 | 169.80 | 169.80 | qfq | 10,711,821 | 1,861,893,316 | -7.36% |
| 2026-03-02 | 191.67 | 195.99 | 182.88 | 183.30 | 183.30 | qfq | 8,552,394 | 1,608,213,699 | -6.95% |
| 2026-02-27 | 200.53 | 202.98 | 196.82 | 197.00 | 197.00 | qfq | 6,264,230 | 1,243,509,534 | -3.90% |
| 2026-02-26 | 201.58 | 208.58 | 195.18 | 205.00 | 205.00 | qfq | 5,523,809 | 1,120,290,334 | 1.69% |
| 2026-02-25 | 195.67 | 206.48 | 187.39 | 201.60 | 201.60 | qfq | 7,588,022 | 1,504,545,516 | 3.24% |
| 2026-02-24 | 196.50 | 199.62 | 187.00 | 195.28 | 195.28 | qfq | 3,939,800 | 761,631,201 | -0.62% |
| 2026-02-13 | 188.00 | 202.98 | 188.00 | 196.50 | 196.50 | qfq | 5,159,639 | 1,016,389,773 | 2.24% |
| 2026-02-12 | 194.66 | 194.93 | 188.50 | 192.20 | 192.20 | qfq | 2,970,749 | 571,613,707 | -0.40% |
| 2026-02-11 | 195.26 | 195.26 | 188.51 | 192.97 | 192.97 | qfq | 2,629,592 | 504,031,015 | -0.57% |
| 2026-02-10 | 198.84 | 199.99 | 191.30 | 194.08 | 194.08 | qfq | 4,295,246 | 836,615,187 | -2.57% |
| 2026-02-09 | 196.00 | 202.66 | 194.49 | 199.20 | 199.20 | qfq | 5,642,393 | 1,123,046,081 | 3.75% |
| 2026-02-06 | 189.74 | 196.88 | 187.02 | 192.00 | 192.00 | qfq | 5,924,130 | 1,142,050,147 | 0.72% |
| 2026-02-05 | 184.02 | 193.37 | 180.38 | 190.62 | 190.62 | qfq | 5,366,900 | 1,005,604,558 | 1.66% |
| 2026-02-04 | 187.20 | 190.45 | 184.00 | 187.50 | 187.50 | qfq | 3,757,942 | 703,497,510 | 0.12% |
| 2026-02-03 | 182.00 | 188.40 | 181.11 | 187.27 | 187.27 | qfq | 5,478,580 | 1,010,539,961 | 5.21% |
| 2026-02-02 | 180.08 | 187.80 | 176.78 | 178.00 | 178.00 | qfq | 6,494,448 | 1,174,895,167 | -3.81% |
| 2026-01-30 | 186.00 | 192.88 | 180.97 | 185.05 | 185.05 | qfq | 6,392,949 | 1,193,677,344 | -1.21% |
| 2026-01-29 | 196.00 | 201.32 | 186.27 | 187.32 | 187.32 | qfq | 6,928,485 | 1,335,135,984 | -5.71% |
| 2026-01-28 | 196.30 | 201.71 | 194.80 | 198.66 | 198.66 | qfq | 6,890,855 | 1,367,115,505 | 1.20% |
| 2026-01-27 | 192.00 | 198.68 | 189.00 | 196.30 | 196.30 | qfq | 7,146,337 | 1,395,320,831 | 2.57% |
| 2026-01-26 | 195.00 | 196.00 | 188.14 | 191.38 | 191.38 | qfq | 6,764,826 | 1,290,664,944 | -1.63% |
| 2026-01-23 | 195.51 | 195.88 | 187.55 | 194.55 | 194.55 | qfq | 9,412,558 | 1,795,425,843 | -1.49% |
| 2026-01-22 | 206.00 | 207.29 | 189.36 | 197.50 | 197.50 | qfq | 9,953,101 | 1,947,215,152 | -2.83% |
| 2026-01-21 | 211.80 | 215.90 | 199.00 | 203.26 | 203.26 | qfq | 8,097,189 | 1,660,135,933 | -4.20% |
| 2026-01-20 | 214.50 | 216.66 | 204.50 | 212.18 | 212.18 | qfq | 4,926,703 | 1,041,313,258 | 0.08% |
| 2026-01-19 | 212.00 | 217.87 | 209.18 | 212.00 | 212.00 | qfq | 5,922,565 | 1,259,659,318 | 0.00% |
| 2026-01-16 | 198.95 | 220.88 | 193.00 | 212.00 | 212.00 | qfq | 10,358,944 | 2,169,591,660 | 7.63% |
| 2026-01-15 | 177.60 | 197.51 | 176.66 | 196.98 | 196.98 | qfq | 7,930,819 | 1,486,228,974 | 9.20% |
| 2026-01-14 | 180.00 | 186.99 | 174.67 | 180.38 | 180.38 | qfq | 8,335,021 | 1,508,757,331 | 0.41% |
| 2026-01-13 | 180.00 | 190.90 | 178.28 | 179.65 | 179.65 | qfq | 6,290,549 | 1,153,881,879 | -1.27% |
| 2026-01-12 | 186.93 | 196.30 | 179.56 | 181.97 | 181.97 | qfq | 8,561,088 | 1,597,163,681 | -2.17% |
| 2026-01-09 | 180.20 | 188.88 | 176.30 | 186.01 | 186.01 | qfq | 7,259,211 | 1,331,013,789 | 3.22% |
| 2026-01-08 | 179.50 | 185.33 | 174.63 | 180.21 | 180.21 | qfq | 8,242,792 | 1,479,910,306 | 0.68% |
| 2026-01-07 | 179.00 | 184.88 | 173.00 | 179.00 | 179.00 | qfq | 8,996,798 | 1,614,563,628 | 2.42% |
| 2026-01-06 | 165.00 | 185.66 | 163.80 | 174.77 | 174.77 | qfq | 10,282,863 | 1,816,707,272 | 5.64% |
| 2026-01-05 | 155.00 | 165.50 | 152.99 | 165.44 | 165.44 | qfq | 7,344,929 | 1,181,086,084 | 8.14% |
| 2025-12-31 | 157.10 | 162.33 | 150.00 | 152.99 | 152.99 | qfq | 7,140,492 | 1,109,192,570 | 0.73% |
| 2025-12-30 | 152.94 | 160.00 | 150.25 | 151.88 | 151.88 | qfq | 6,066,940 | 935,481,153 | -0.04% |
| 2025-12-29 | 150.15 | 154.65 | 146.66 | 151.94 | 151.94 | qfq | 5,947,656 | 901,129,123 | 1.56% |
| 2025-12-26 | 152.00 | 153.77 | 148.02 | 149.60 | 149.60 | qfq | 6,402,655 | 962,432,582 | -2.86% |
| 2025-12-25 | 156.00 | 157.97 | 148.88 | 154.00 | 154.00 | qfq | 7,615,900 | 1,162,923,676 | -1.79% |
| 2025-12-24 | 164.00 | 165.17 | 155.96 | 156.80 | 156.80 | qfq | 6,736,761 | 1,065,520,345 | -2.79% |
| 2025-12-23 | 154.00 | 168.00 | 153.82 | 161.30 | 161.30 | qfq | 8,204,181 | 1,315,421,893 | 4.40% |
| 2025-12-22 | 146.00 | 161.59 | 146.00 | 154.50 | 154.50 | qfq | 10,275,907 | 1,590,581,257 | 4.86% |
| 2025-12-19 | 148.58 | 151.91 | 144.30 | 147.34 | 147.34 | qfq | 6,070,394 | 900,186,406 | 0.23% |
| 2025-12-18 | 150.00 | 151.33 | 146.00 | 147.00 | 147.00 | qfq | 5,658,324 | 839,284,935 | -3.23% |
| 2025-12-17 | 150.20 | 152.90 | 143.38 | 151.90 | 151.90 | qfq | 8,143,493 | 1,207,784,237 | 1.13% |
| 2025-12-16 | 149.29 | 158.99 | 146.00 | 150.20 | 150.20 | qfq | 11,135,377 | 1,704,126,633 | 0.54% |
| 2025-12-15 | 151.00 | 155.98 | 146.52 | 149.40 | 149.40 | qfq | 7,400,070 | 1,116,762,790 | -2.99% |
| 2025-12-12 | 136.00 | 156.88 | 135.80 | 154.00 | 154.00 | qfq | 13,388,982 | 1,938,527,065 | 10.63% |
| 2025-12-11 | 131.39 | 142.88 | 130.28 | 139.20 | 139.20 | qfq | 12,170,609 | 1,663,611,234 | 7.95% |
| 2025-12-10 | 127.97 | 129.92 | 126.11 | 128.95 | 128.95 | qfq | 3,299,713 | 421,808,044 | 0.23% |
| 2025-12-09 | 132.03 | 134.90 | 127.66 | 128.65 | 128.65 | qfq | 6,287,494 | 819,228,562 | -3.92% |
| 2025-12-08 | 131.36 | 135.98 | 127.00 | 133.90 | 133.90 | qfq | 6,795,398 | 891,612,568 | -0.07% |
| 2025-12-05 | 125.81 | 133.99 | 125.68 | 133.99 | 133.99 | qfq | 6,406,765 | 832,379,285 | 6.34% |
| 2025-12-04 | 119.11 | 130.00 | 117.89 | 126.00 | 126.00 | qfq | 7,652,633 | 957,454,950 | 4.61% |
| 2025-12-03 | 119.10 | 122.85 | 118.52 | 120.45 | 120.45 | qfq | 3,596,791 | 434,374,151 | 1.13% |
| 2025-12-02 | 120.50 | 122.00 | 117.45 | 119.10 | 119.10 | qfq | 2,200,332 | 262,098,034 | -1.17% |
| 2025-12-01 | 122.00 | 123.00 | 117.00 | 120.51 | 120.51 | qfq | 3,983,764 | 480,338,543 | -0.78% |
| 2025-11-28 | 114.33 | 122.70 | 113.80 | 121.46 | 121.46 | qfq | 5,121,123 | 615,861,908 | 5.48% |
| 2025-11-27 | 114.98 | 120.87 | 114.88 | 115.15 | 115.15 | qfq | 4,424,641 | 522,838,613 | 0.67% |
| 2025-11-26 | 113.61 | 117.70 | 112.00 | 114.38 | 114.38 | qfq | 3,859,367 | 445,100,182 | -0.19% |
| 2025-11-25 | 116.68 | 117.25 | 113.88 | 114.60 | 114.60 | qfq | 3,686,127 | 426,038,089 | -0.86% |
| 2025-11-24 | 116.88 | 119.20 | 111.20 | 115.59 | 115.59 | qfq | 5,487,405 | 628,082,294 | -1.17% |
| 2025-11-21 | 120.00 | 121.68 | 116.65 | 116.96 | 116.96 | qfq | 4,167,541 | 497,512,803 | -3.23% |
| 2025-11-20 | 126.19 | 126.88 | 119.50 | 120.87 | 120.87 | qfq | 4,411,195 | 535,890,162 | -2.92% |
| 2025-11-19 | 126.12 | 129.12 | 123.91 | 124.51 | 124.51 | qfq | 3,056,204 | 385,808,040 | -2.71% |
| 2025-11-18 | 125.00 | 132.75 | 124.20 | 127.98 | 127.98 | qfq | 5,176,165 | 667,475,173 | 2.38% |
| 2025-11-17 | 126.10 | 127.65 | 122.50 | 125.00 | 125.00 | qfq | 3,650,496 | 453,934,470 | -0.14% |
| 2025-11-14 | 123.40 | 134.65 | 122.17 | 125.18 | 125.18 | qfq | 6,994,595 | 897,950,816 | -0.49% |
| 2025-11-13 | 127.92 | 130.36 | 124.20 | 125.80 | 125.80 | qfq | 4,823,197 | 606,944,398 | -2.08% |
| 2025-11-12 | 128.00 | 131.54 | 125.73 | 128.47 | 128.47 | qfq | 3,903,165 | 502,623,723 | -0.14% |
| 2025-11-11 | 136.00 | 140.67 | 127.50 | 128.65 | 128.65 | qfq | 6,940,038 | 918,001,551 | -5.67% |
| 2025-11-10 | 134.13 | 138.94 | 129.83 | 136.38 | 136.38 | qfq | 10,335,729 | 1,389,232,771 | 1.17% |
| 2025-11-07 | 123.08 | 137.66 | 122.80 | 134.80 | 134.80 | qfq | 10,636,021 | 1,391,909,994 | 8.43% |
| 2025-11-06 | 122.10 | 126.00 | 120.68 | 124.32 | 124.32 | qfq | 6,444,069 | 795,368,542 | 2.57% |
| 2025-11-05 | 119.85 | 125.96 | 116.40 | 121.21 | 121.21 | qfq | 7,701,904 | 932,541,086 | 0.66% |
| 2025-11-04 | 116.00 | 121.98 | 115.11 | 120.42 | 120.42 | qfq | 9,714,559 | 1,160,225,394 | 3.81% |
| 2025-11-03 | 112.22 | 117.00 | 109.00 | 116.00 | 116.00 | qfq | 7,947,590 | 898,819,328 | 2.28% |
| 2025-10-31 | 116.00 | 117.60 | 113.38 | 113.41 | 113.41 | qfq | 8,390,372 | 963,605,654 | -3.88% |
| 2025-10-30 | 117.86 | 121.00 | 117.71 | 117.99 | 117.99 | qfq | 6,825,861 | 813,296,602 | -0.18% |
| 2025-10-29 | 126.00 | 126.88 | 117.10 | 118.20 | 118.20 | qfq | 12,068,236 | 1,456,547,523 | -6.32% |
| 2025-10-28 | 124.10 | 128.51 | 122.60 | 126.18 | 126.18 | qfq | 6,711,263 | 846,720,198 | -0.98% |
| 2025-10-27 | 123.01 | 132.31 | 120.80 | 127.43 | 127.43 | qfq | 12,733,338 | 1,599,514,538 | 3.02% |
| 2025-10-24 | 119.24 | 124.32 | 119.07 | 123.70 | 123.70 | qfq | 8,995,691 | 1,097,302,508 | 4.84% |
| 2025-10-23 | 118.99 | 120.50 | 116.66 | 117.99 | 117.99 | qfq | 4,774,853 | 562,511,677 | -1.46% |
| 2025-10-22 | 117.80 | 123.50 | 117.72 | 119.74 | 119.74 | qfq | 7,667,677 | 927,527,794 | 0.79% |
| 2025-10-21 | 116.54 | 122.10 | 116.04 | 118.80 | 118.80 | qfq | 8,984,923 | 1,075,453,509 | 2.52% |
| 2025-10-20 | 119.30 | 120.99 | 114.82 | 115.88 | 115.88 | qfq | 6,123,174 | 718,455,854 | -1.50% |
| 2025-10-17 | 121.98 | 121.99 | 114.68 | 117.65 | 117.65 | qfq | 9,468,125 | 1,116,441,468 | -4.12% |
| 2025-10-16 | 124.00 | 128.12 | 120.20 | 122.71 | 122.71 | qfq | 7,906,344 | 973,736,221 | -1.82% |
| 2025-10-15 | 128.15 | 128.90 | 121.00 | 124.99 | 124.99 | qfq | 11,982,816 | 1,493,983,201 | -6.51% |
| 2025-10-14 | 139.98 | 144.44 | 126.00 | 133.70 | 133.70 | qfq | 14,658,877 | 1,973,738,737 | -2.41% |
| 2025-10-13 | 118.00 | 140.20 | 118.00 | 137.00 | 137.00 | qfq | 16,186,808 | 2,063,213,969 | 9.59% |
| 2025-10-10 | 125.01 | 131.30 | 121.88 | 125.01 | 125.01 | qfq | 14,873,432 | 1,872,319,220 | 1.08% |
| 2025-10-09 | 119.77 | 132.97 | 114.77 | 123.68 | 123.68 | qfq | 16,256,859 | 2,008,991,233 | 6.59% |
| 2025-09-30 | 117.70 | 120.44 | 115.58 | 116.03 | 116.03 | qfq | 9,865,649 | 1,164,576,130 | -1.34% |
| 2025-09-29 | 115.65 | 119.98 | 114.98 | 117.60 | 117.60 | qfq | 8,991,219 | 1,053,995,309 | 1.20% |
| 2025-09-26 | 118.00 | 123.21 | 115.88 | 116.20 | 116.20 | qfq | 11,317,355 | 1,349,528,726 | -3.05% |
| 2025-09-25 | 114.40 | 121.80 | 113.02 | 119.85 | 119.85 | qfq | 13,377,154 | 1,577,065,497 | 4.90% |
| 2025-09-24 | 103.00 | 119.99 | 102.00 | 114.25 | 114.25 | qfq | 16,768,765 | 1,857,239,159 | 10.92% |
| 2025-09-23 | 99.00 | 103.58 | 95.01 | 103.00 | 103.00 | qfq | 9,943,623 | 979,243,567 | 5.63% |
| 2025-09-22 | 100.80 | 103.51 | 96.96 | 97.51 | 97.51 | qfq | 8,822,432 | 873,895,677 | -2.33% |
| 2025-09-19 | 101.90 | 105.24 | 99.06 | 99.84 | 99.84 | qfq | 8,260,228 | 846,519,989 | -1.97% |
| 2025-09-18 | 94.99 | 104.55 | 94.90 | 101.85 | 101.85 | qfq | 13,459,638 | 1,361,060,337 | 7.39% |
| 2025-09-17 | 89.99 | 96.42 | 88.90 | 94.84 | 94.84 | qfq | 8,392,706 | 784,497,330 | 5.78% |
| 2025-09-16 | 90.14 | 91.50 | 87.98 | 89.66 | 89.66 | qfq | 5,902,128 | 527,292,499 | -1.20% |
| 2025-09-15 | 92.99 | 93.41 | 89.70 | 90.75 | 90.75 | qfq | 5,300,185 | 487,111,525 | 0.62% |
| 2025-09-12 | 89.30 | 92.20 | 88.89 | 90.19 | 90.19 | qfq | 5,127,754 | 465,307,983 | 0.66% |
| 2025-09-11 | 85.87 | 90.38 | 85.31 | 89.60 | 89.60 | qfq | 4,937,377 | 437,713,155 | 4.49% |
| 2025-09-10 | 86.99 | 87.69 | 84.99 | 85.75 | 85.75 | qfq | 3,590,502 | 309,348,827 | -1.21% |
| 2025-09-09 | 89.05 | 89.27 | 85.88 | 86.80 | 86.80 | qfq | 3,945,552 | 344,229,971 | -3.13% |
| 2025-09-08 | 89.17 | 90.86 | 87.26 | 89.60 | 89.60 | qfq | 7,090,727 | 632,026,923 | -0.33% |
| 2025-09-05 | 88.50 | 90.24 | 87.60 | 89.90 | 89.90 | qfq | 4,860,768 | 434,230,631 | 1.84% |
| 2025-09-04 | 94.80 | 95.00 | 86.88 | 88.28 | 88.28 | qfq | 7,287,863 | 659,175,870 | -7.12% |
| 2025-09-03 | 94.50 | 97.00 | 93.01 | 95.05 | 95.05 | qfq | 5,635,183 | 534,248,573 | 1.13% |
| 2025-09-02 | 102.00 | 102.74 | 93.57 | 93.99 | 93.99 | qfq | 8,014,178 | 772,723,347 | -8.60% |
| 2025-09-01 | 99.90 | 105.55 | 98.25 | 102.83 | 102.83 | qfq | 7,659,792 | 778,620,842 | 3.22% |
| 2025-08-29 | 99.99 | 100.28 | 96.65 | 99.62 | 99.62 | qfq | 5,840,663 | 572,867,582 | -0.37% |
| 2025-08-28 | 96.50 | 100.85 | 95.75 | 99.99 | 99.99 | qfq | 7,313,982 | 723,318,590 | 4.65% |
| 2025-08-27 | 96.32 | 104.03 | 95.55 | 95.55 | 95.55 | qfq | 9,048,359 | 901,834,181 | -1.39% |
| 2025-08-26 | 96.15 | 102.00 | 96.15 | 96.90 | 96.90 | qfq | 6,219,714 | 615,124,298 | -1.99% |
| 2025-08-25 | 102.01 | 103.00 | 96.59 | 98.87 | 98.87 | qfq | 8,913,656 | 891,624,201 | -0.23% |
| 2025-08-22 | 91.80 | 102.60 | 91.40 | 99.10 | 99.10 | qfq | 13,245,654 | 1,282,299,747 | 7.88% |
| 2025-08-21 | 92.48 | 94.30 | 91.01 | 91.86 | 91.86 | qfq | 8,107,266 | 749,229,043 | -1.33% |
| 2025-08-20 | 86.00 | 94.68 | 84.32 | 93.10 | 93.10 | qfq | 9,354,436 | 843,327,688 | 8.16% |
| 2025-08-19 | 89.00 | 89.40 | 85.71 | 86.08 | 86.08 | qfq | 4,839,287 | 422,558,896 | -2.32% |
| 2025-08-18 | 86.94 | 91.25 | 86.03 | 88.12 | 88.12 | qfq | 5,891,651 | 522,300,034 | 1.36% |
| 2025-08-15 | 84.43 | 87.27 | 83.82 | 86.94 | 86.94 | qfq | 4,393,049 | 376,581,385 | 2.16% |
| 2025-08-14 | 83.50 | 87.20 | 83.04 | 85.10 | 85.10 | qfq | 5,604,393 | 480,356,959 | 1.95% |
| 2025-08-13 | 83.21 | 85.22 | 82.30 | 83.47 | 83.47 | qfq | 4,292,959 | 358,803,873 | 0.31% |
| 2025-08-12 | 82.60 | 84.34 | 81.19 | 83.21 | 83.21 | qfq | 5,300,785 | 439,444,533 | 0.29% |
| 2025-08-11 | 82.30 | 83.54 | 81.31 | 82.97 | 82.97 | qfq | 3,074,164 | 253,489,633 | 1.17% |
| 2025-08-08 | 85.60 | 85.70 | 81.80 | 82.01 | 82.01 | qfq | 3,542,977 | 294,084,320 | -3.97% |
| 2025-08-07 | 86.00 | 87.80 | 85.02 | 85.40 | 85.40 | qfq | 2,799,566 | 241,065,840 | -0.69% |
| 2025-08-06 | 88.50 | 88.60 | 84.50 | 85.99 | 85.99 | qfq | 4,420,328 | 378,941,567 | -2.08% |
| 2025-08-05 | 86.99 | 88.38 | 86.40 | 87.82 | 87.82 | qfq | 1,716,322 | 150,309,745 | 0.99% |
| 2025-08-04 | 86.02 | 88.35 | 85.77 | 86.96 | 86.96 | qfq | 2,377,039 | 207,238,339 | 0.65% |
| 2025-08-01 | 87.51 | 88.78 | 85.40 | 86.40 | 86.40 | qfq | 2,234,924 | 193,686,692 | -1.53% |
| 2025-07-31 | 90.40 | 91.30 | 87.42 | 87.74 | 87.74 | qfq | 3,230,214 | 286,990,732 | -3.14% |
| 2025-07-30 | 92.01 | 92.87 | 89.80 | 90.58 | 90.58 | qfq | 2,967,174 | 270,479,836 | -2.08% |
| 2025-07-29 | 88.00 | 93.99 | 88.00 | 92.50 | 92.50 | qfq | 6,057,319 | 555,014,619 | 4.97% |
| 2025-07-28 | 90.30 | 91.20 | 87.88 | 88.12 | 88.12 | qfq | 2,918,734 | 258,810,167 | -2.02% |
| 2025-07-25 | 88.50 | 91.50 | 87.21 | 89.94 | 89.94 | qfq | 4,250,604 | 378,420,790 | 1.54% |
| 2025-07-24 | 84.48 | 89.20 | 84.40 | 88.58 | 88.58 | qfq | 5,270,232 | 462,195,879 | 4.48% |
| 2025-07-23 | 79.17 | 85.75 | 79.17 | 84.78 | 84.78 | qfq | 5,456,360 | 459,134,404 | 5.38% |
| 2025-07-22 | 80.56 | 81.60 | 78.00 | 80.45 | 80.45 | qfq | 4,197,815 | 335,915,786 | -0.14% |
| 2025-07-21 | 81.47 | 81.47 | 79.51 | 80.56 | 80.56 | qfq | 1,991,958 | 160,454,967 | -0.95% |
| 2025-07-18 | 81.88 | 82.44 | 80.11 | 81.33 | 81.33 | qfq | 2,307,644 | 187,169,338 | 0.14% |
| 2025-07-17 | 81.48 | 81.48 | 79.33 | 81.22 | 81.22 | qfq | 2,302,565 | 185,390,029 | -0.61% |
| 2025-07-16 | 80.28 | 83.54 | 80.28 | 81.72 | 81.72 | qfq | 2,717,646 | 223,692,699 | 1.35% |
| 2025-07-15 | 82.55 | 82.66 | 80.49 | 80.63 | 80.63 | qfq | 2,463,593 | 199,835,081 | -1.23% |
| 2025-07-14 | 82.55 | 82.66 | 80.88 | 81.63 | 81.63 | qfq | 2,004,130 | 163,731,844 | -1.15% |
| 2025-07-11 | 81.45 | 82.80 | 80.80 | 82.58 | 82.58 | qfq | 2,532,338 | 207,243,112 | 1.39% |
| 2025-07-10 | 82.01 | 82.76 | 80.02 | 81.45 | 81.45 | qfq | 2,415,635 | 195,752,295 | -0.91% |
| 2025-07-09 | 82.89 | 83.58 | 81.80 | 82.20 | 82.20 | qfq | 1,613,810 | 133,187,656 | -0.83% |
| 2025-07-08 | 84.37 | 85.32 | 81.50 | 82.89 | 82.89 | qfq | 3,482,225 | 288,643,866 | -1.75% |
| 2025-07-07 | 81.72 | 85.93 | 81.56 | 84.37 | 84.37 | qfq | 4,089,706 | 346,940,382 | 3.14% |
| 2025-07-04 | 81.77 | 85.29 | 80.60 | 81.80 | 81.80 | qfq | 2,939,590 | 242,546,799 | -0.18% |
| 2025-07-03 | 82.14 | 82.49 | 80.60 | 81.95 | 81.95 | qfq | 1,866,595 | 152,067,160 | 0.40% |
| 2025-07-02 | 85.68 | 86.58 | 81.11 | 81.62 | 81.62 | qfq | 3,931,187 | 325,648,199 | -5.75% |
| 2025-07-01 | 83.56 | 87.65 | 83.05 | 86.60 | 86.60 | qfq | 3,243,817 | 278,008,205 | 2.86% |
| 2025-06-30 | 82.88 | 85.00 | 82.88 | 84.19 | 84.19 | qfq | 2,889,655 | 243,553,804 | 1.65% |
| 2025-06-27 | 83.10 | 83.64 | 81.42 | 82.82 | 82.82 | qfq | 2,609,328 | 215,674,872 | 0.83% |
| 2025-06-26 | 84.65 | 86.49 | 82.02 | 82.14 | 82.14 | qfq | 4,384,688 | 366,762,870 | -3.06% |
| 2025-06-25 | 83.16 | 85.00 | 82.81 | 84.73 | 84.73 | qfq | 3,824,801 | 321,244,847 | 1.29% |
| 2025-06-24 | 83.30 | 84.20 | 81.82 | 83.65 | 83.65 | qfq | 4,013,767 | 333,404,065 | 0.16% |
| 2025-06-23 | 80.00 | 86.30 | 80.00 | 83.52 | 83.52 | qfq | 8,218,557 | 695,239,948 | 3.56% |
| 2025-06-20 | 80.16 | 82.44 | 79.95 | 80.65 | 80.65 | qfq | 4,578,499 | 372,569,506 | 1.19% |
| 2025-06-19 | 77.96 | 81.86 | 77.10 | 79.70 | 79.70 | qfq | 5,598,076 | 449,297,284 | 2.22% |
| 2025-06-18 | 74.60 | 79.19 | 74.49 | 77.97 | 77.97 | qfq | 3,668,103 | 283,352,729 | 3.68% |
| 2025-06-17 | 76.36 | 76.60 | 74.55 | 75.20 | 75.20 | qfq | 2,158,607 | 162,349,442 | -1.76% |
| 2025-06-16 | 75.87 | 78.18 | 75.40 | 76.55 | 76.55 | qfq | 3,735,127 | 286,692,807 | 0.90% |
| 2025-06-13 | 71.44 | 76.98 | 70.51 | 75.87 | 75.87 | qfq | 11,373,524 | 853,082,740 | 6.23% |
| 2025-06-12 | 74.36 | 74.96 | 71.06 | 71.42 | 71.42 | qfq | 4,098,275 | 296,818,242 | -3.95% |
| 2025-06-11 | 74.50 | 76.60 | 73.73 | 74.36 | 74.36 | qfq | 3,320,181 | 250,116,677 | 0.68% |
| 2025-06-10 | 75.78 | 75.78 | 73.15 | 73.86 | 73.86 | qfq | 3,378,158 | 250,259,243 | -2.37% |
| 2025-06-09 | 75.87 | 76.06 | 74.80 | 75.65 | 75.65 | qfq | 2,164,436 | 163,138,318 | -0.09% |
| 2025-06-06 | 75.82 | 77.38 | 74.50 | 75.72 | 75.72 | qfq | 2,380,331 | 179,818,021 | -0.13% |
| 2025-06-05 | 74.87 | 76.21 | 73.30 | 75.82 | 75.82 | qfq | 3,953,885 | 295,641,300 | 1.58% |
| 2025-06-04 | 75.24 | 75.49 | 73.30 | 74.64 | 74.64 | qfq | 4,921,571 | 365,229,358 | -0.17% |
| 2025-06-03 | 70.88 | 75.50 | 70.34 | 74.77 | 74.77 | qfq | 9,960,780 | 739,670,267 | 6.21% |
| 2025-05-30 | 73.05 | 73.07 | 70.10 | 70.40 | 70.40 | qfq | 3,646,196 | 259,242,558 | -4.23% |
| 2025-05-29 | 72.33 | 74.00 | 71.50 | 73.51 | 73.51 | qfq | 3,995,486 | 291,679,861 | 1.80% |
| 2025-05-28 | 74.88 | 74.88 | 71.85 | 72.21 | 72.21 | qfq | 2,943,153 | 214,443,656 | -3.02% |
| 2025-05-27 | 75.50 | 75.74 | 74.02 | 74.46 | 74.46 | qfq | 1,904,016 | 142,089,346 | -1.87% |
| 2025-05-26 | 74.74 | 77.50 | 72.72 | 75.88 | 75.88 | qfq | 4,789,224 | 361,537,537 | 2.82% |
| 2025-05-23 | 75.35 | 75.79 | 73.80 | 73.80 | 73.80 | qfq | 2,228,555 | 166,182,507 | -2.57% |
| 2025-05-22 | 75.58 | 77.00 | 74.86 | 75.75 | 75.75 | qfq | 2,276,028 | 173,179,479 | 0.21% |
| 2025-05-21 | 79.30 | 79.64 | 75.24 | 75.59 | 75.59 | qfq | 3,678,414 | 282,546,683 | -4.79% |
| 2025-05-20 | 78.00 | 81.00 | 77.00 | 79.39 | 79.39 | qfq | 3,484,323 | 278,249,176 | 1.93% |
| 2025-05-19 | 75.75 | 78.20 | 75.72 | 77.89 | 77.89 | qfq | 2,991,387 | 231,586,447 | 2.83% |
| 2025-05-16 | 76.88 | 78.29 | 75.60 | 75.75 | 75.75 | qfq | 2,876,198 | 220,848,164 | -0.80% |
| 2025-05-15 | 78.48 | 79.28 | 76.10 | 76.36 | 76.36 | qfq | 2,556,045 | 196,748,280 | -2.70% |
| 2025-05-14 | 78.73 | 80.20 | 77.67 | 78.48 | 78.48 | qfq | 2,233,698 | 175,969,028 | -0.28% |
| 2025-05-13 | 79.48 | 80.68 | 78.51 | 78.70 | 78.70 | qfq | 3,090,401 | 245,271,080 | -0.10% |
| 2025-05-12 | 81.00 | 81.66 | 77.19 | 78.78 | 78.78 | qfq | 5,076,785 | 401,711,279 | -2.20% |
| 2025-05-09 | 83.99 | 83.99 | 80.21 | 80.55 | 80.55 | qfq | 3,066,516 | 250,266,778 | -4.23% |
| 2025-05-08 | 82.99 | 85.99 | 81.51 | 84.11 | 84.11 | qfq | 3,765,146 | 318,185,785 | 1.35% |
| 2025-05-07 | 84.30 | 85.96 | 82.01 | 82.99 | 82.99 | qfq | 5,491,890 | 462,399,743 | 1.42% |
| 2025-05-06 | 78.71 | 82.20 | 78.71 | 81.83 | 81.83 | qfq | 4,019,007 | 324,941,078 | 4.54% |
| 2025-04-30 | 78.00 | 79.99 | 77.28 | 78.28 | 78.28 | qfq | 2,983,342 | 235,062,183 | 0.23% |
| 2025-04-29 | 78.21 | 78.90 | 76.87 | 78.10 | 78.10 | qfq | 3,491,011 | 271,638,137 | -0.31% |
| 2025-04-28 | 80.24 | 82.46 | 77.51 | 78.34 | 78.34 | qfq | 6,945,969 | 549,493,229 | -4.58% |
| 2025-04-25 | 81.06 | 83.13 | 78.77 | 82.10 | 82.10 | qfq | 4,164,284 | 337,972,970 | 1.52% |
| 2025-04-24 | 80.89 | 82.28 | 80.11 | 80.87 | 80.87 | qfq | 3,162,428 | 256,924,189 | -0.86% |
| 2025-04-23 | 80.26 | 81.70 | 77.88 | 81.57 | 81.57 | qfq | 5,980,427 | 478,386,899 | 1.58% |
| 2025-04-22 | 80.68 | 81.84 | 79.95 | 80.30 | 80.30 | qfq | 4,152,796 | 335,484,243 | -1.10% |
| 2025-04-21 | 79.80 | 81.35 | 79.69 | 81.19 | 81.19 | qfq | 3,386,091 | 273,647,835 | 1.74% |
| 2025-04-18 | 81.50 | 81.50 | 78.56 | 79.80 | 79.80 | qfq | 3,263,484 | 260,092,592 | -1.72% |
| 2025-04-17 | 81.32 | 83.47 | 81.03 | 81.20 | 81.20 | qfq | 3,798,374 | 311,922,592 | -1.04% |
| 2025-04-16 | 81.52 | 83.20 | 79.29 | 82.05 | 82.05 | qfq | 4,592,996 | 372,294,388 | 0.02% |
| 2025-04-15 | 85.15 | 85.15 | 80.21 | 82.03 | 82.03 | qfq | 7,248,347 | 594,695,271 | -4.45% |
| 2025-04-14 | 89.00 | 89.00 | 85.20 | 85.85 | 85.85 | qfq | 6,599,210 | 570,268,726 | -2.77% |
| 2025-04-11 | 83.67 | 90.07 | 82.93 | 88.30 | 88.30 | qfq | 8,543,721 | 745,145,791 | 4.89% |
| 2025-04-10 | 84.20 | 86.66 | 82.77 | 84.18 | 84.18 | qfq | 4,885,560 | 415,522,014 | 0.86% |
| 2025-04-09 | 76.90 | 87.12 | 75.56 | 83.46 | 83.46 | qfq | 8,619,125 | 713,241,660 | 5.91% |
| 2025-04-08 | 82.28 | 84.89 | 76.68 | 78.80 | 78.80 | qfq | 6,131,133 | 485,272,632 | -2.15% |
| 2025-04-07 | 79.88 | 86.95 | 77.01 | 80.53 | 80.53 | qfq | 10,220,725 | 851,139,578 | -3.42% |
| 2025-04-03 | 83.10 | 85.04 | 82.50 | 83.38 | 83.38 | qfq | 3,873,735 | 324,518,828 | -0.39% |
| 2025-04-02 | 82.01 | 84.01 | 81.19 | 83.71 | 83.71 | qfq | 4,163,894 | 343,618,859 | -0.77% |
| 2025-04-01 | 80.43 | 89.50 | 78.99 | 84.36 | 84.36 | qfq | 9,545,062 | 805,160,595 | 6.22% |
| 2025-03-31 | 78.00 | 80.35 | 76.67 | 79.42 | 79.42 | qfq | 6,735,223 | 531,319,457 | 2.20% |
| 2025-03-28 | 83.00 | 83.80 | 77.49 | 77.71 | 77.71 | qfq | 8,042,010 | 642,295,034 | -6.87% |
| 2025-03-27 | 82.66 | 85.10 | 80.69 | 83.44 | 83.44 | qfq | 4,759,733 | 394,975,614 | 0.97% |
| 2025-03-26 | 84.50 | 84.79 | 81.85 | 82.64 | 82.64 | qfq | 4,009,133 | 332,711,842 | -1.62% |
| 2025-03-25 | 86.88 | 87.88 | 83.61 | 84.00 | 84.00 | qfq | 2,702,290 | 230,396,623 | -2.82% |
| 2025-03-24 | 86.00 | 89.08 | 85.50 | 86.44 | 86.44 | qfq | 3,573,310 | 313,200,319 | 0.61% |
| 2025-03-21 | 88.62 | 89.34 | 85.15 | 85.92 | 85.92 | qfq | 4,343,262 | 376,973,155 | -3.59% |
| 2025-03-20 | 91.30 | 92.40 | 88.95 | 89.12 | 89.12 | qfq | 3,256,421 | 293,184,709 | -3.05% |
| 2025-03-19 | 93.38 | 93.63 | 90.31 | 91.92 | 91.92 | qfq | 2,704,362 | 249,096,441 | -1.48% |
| 2025-03-18 | 94.88 | 95.80 | 92.40 | 93.30 | 93.30 | qfq | 2,544,747 | 238,641,160 | -1.00% |
| 2025-03-17 | 93.72 | 95.58 | 91.01 | 94.24 | 94.24 | qfq | 2,881,392 | 270,745,025 | 1.52% |
| 2025-03-14 | 92.50 | 95.60 | 91.50 | 92.83 | 92.83 | qfq | 3,613,318 | 337,228,127 | 0.36% |
| 2025-03-13 | 94.50 | 94.88 | 92.00 | 92.50 | 92.50 | qfq | 3,070,266 | 286,047,772 | -1.60% |
| 2025-03-12 | 98.30 | 99.40 | 93.81 | 94.00 | 94.00 | qfq | 4,784,534 | 459,214,390 | -5.23% |
| 2025-03-11 | 100.99 | 101.60 | 97.21 | 99.19 | 99.19 | qfq | 2,905,918 | 287,905,489 | -1.50% |
| 2025-03-10 | 101.00 | 104.50 | 100.52 | 100.70 | 100.70 | qfq | 2,541,760 | 259,719,737 | -1.79% |
| 2025-03-07 | 106.08 | 106.08 | 101.55 | 102.54 | 102.54 | qfq | 2,863,023 | 295,119,058 | -2.55% |
| 2025-03-06 | 99.20 | 107.87 | 98.02 | 105.22 | 105.22 | qfq | 6,680,547 | 702,824,785 | 8.08% |
| 2025-03-05 | 95.71 | 98.78 | 94.01 | 97.35 | 97.35 | qfq | 3,520,922 | 340,653,531 | 2.26% |
| 2025-03-04 | 94.50 | 96.58 | 92.23 | 95.20 | 95.20 | qfq | 5,161,539 | 486,107,992 | -0.42% |
| 2025-03-03 | 96.38 | 99.36 | 94.44 | 95.60 | 95.60 | qfq | 3,493,553 | 337,384,632 | -0.19% |
| 2025-02-28 | 99.00 | 99.38 | 95.01 | 95.78 | 95.78 | qfq | 3,747,029 | 361,872,365 | -3.84% |
| 2025-02-27 | 100.01 | 101.36 | 97.13 | 99.61 | 99.61 | qfq | 3,301,476 | 325,948,887 | -0.86% |
| 2025-02-26 | 104.86 | 105.96 | 98.45 | 100.47 | 100.47 | qfq | 5,272,624 | 528,074,064 | -4.61% |
| 2025-02-25 | 103.77 | 109.93 | 103.28 | 105.33 | 105.33 | qfq | 4,631,599 | 492,603,205 | -0.58% |
| 2025-02-24 | 107.00 | 109.99 | 105.18 | 105.94 | 105.94 | qfq | 4,860,842 | 521,936,284 | -0.37% |
| 2025-02-21 | 99.00 | 106.45 | 98.61 | 106.33 | 106.33 | qfq | 5,830,551 | 604,490,864 | 8.10% |
| 2025-02-20 | 98.53 | 102.00 | 96.80 | 98.36 | 98.36 | qfq | 3,574,297 | 354,236,704 | -2.63% |
| 2025-02-19 | 94.99 | 102.58 | 94.87 | 101.02 | 101.02 | qfq | 5,982,948 | 598,201,390 | 6.09% |
| 2025-02-18 | 93.00 | 99.90 | 93.00 | 95.22 | 95.22 | qfq | 4,155,675 | 404,933,287 | 1.56% |
| 2025-02-17 | 91.11 | 95.12 | 89.80 | 93.76 | 93.76 | qfq | 4,150,124 | 383,586,940 | 1.71% |
| 2025-02-14 | 94.44 | 95.18 | 89.00 | 92.18 | 92.18 | qfq | 4,020,469 | 365,730,765 | -2.39% |
| 2025-02-13 | 97.48 | 99.79 | 94.20 | 94.44 | 94.44 | qfq | 3,158,987 | 306,120,316 | -3.73% |
| 2025-02-12 | 96.70 | 101.64 | 96.50 | 98.10 | 98.10 | qfq | 3,798,466 | 376,555,984 | 1.34% |
| 2025-02-11 | 96.32 | 98.01 | 93.80 | 96.80 | 96.80 | qfq | 2,509,811 | 240,926,247 | -0.78% |
| 2025-02-10 | 97.60 | 98.99 | 95.51 | 97.56 | 97.56 | qfq | 3,129,384 | 303,495,327 | 0.06% |
| 2025-02-07 | 101.10 | 101.41 | 95.61 | 97.50 | 97.50 | qfq | 4,524,258 | 448,017,137 | -4.26% |
| 2025-02-06 | 93.63 | 103.60 | 92.05 | 101.84 | 101.84 | qfq | 6,658,459 | 665,636,069 | 9.04% |
| 2025-02-05 | 90.00 | 95.20 | 90.00 | 93.40 | 93.40 | qfq | 3,222,230 | 301,127,590 | 4.63% |
| 2025-01-27 | 94.03 | 94.04 | 89.27 | 89.27 | 89.27 | qfq | 1,569,442 | 142,698,735 | -4.01% |
| 2025-01-24 | 88.00 | 94.20 | 88.00 | 93.00 | 93.00 | qfq | 3,356,326 | 308,681,937 | 5.41% |
| 2025-01-23 | 89.18 | 90.92 | 86.01 | 88.23 | 88.23 | qfq | 2,341,619 | 209,111,227 | 0.15% |
| 2025-01-22 | 90.62 | 90.62 | 87.50 | 88.10 | 88.10 | qfq | 2,801,042 | 247,643,839 | -2.50% |
| 2025-01-21 | 90.36 | 92.55 | 88.21 | 90.36 | 90.36 | qfq | 2,316,138 | 210,120,602 | -0.47% |
| 2025-01-20 | 93.99 | 94.30 | 90.10 | 90.79 | 90.79 | qfq | 2,854,920 | 261,609,908 | -3.77% |
| 2025-01-17 | 92.50 | 95.75 | 90.10 | 94.35 | 94.35 | qfq | 4,242,004 | 395,490,959 | 1.73% |
| 2025-01-16 | 93.80 | 100.96 | 92.06 | 92.75 | 92.75 | qfq | 5,880,114 | 562,904,300 | 1.44% |
| 2025-01-15 | 91.66 | 92.87 | 91.02 | 91.43 | 91.43 | qfq | 2,703,892 | 247,997,766 | -0.75% |
| 2025-01-14 | 86.30 | 92.77 | 86.20 | 92.12 | 92.12 | qfq | 4,638,318 | 420,147,341 | 7.12% |
| 2025-01-13 | 85.99 | 88.35 | 84.52 | 86.00 | 86.00 | qfq | 2,645,431 | 227,789,688 | -1.14% |
| 2025-01-10 | 84.56 | 91.00 | 82.95 | 86.99 | 86.99 | qfq | 5,274,277 | 466,448,608 | 4.08% |
| 2025-01-09 | 83.20 | 85.55 | 83.03 | 83.58 | 83.58 | qfq | 2,150,382 | 181,941,134 | -0.27% |
| 2025-01-08 | 84.99 | 84.99 | 81.08 | 83.81 | 83.81 | qfq | 2,286,998 | 190,314,680 | -0.64% |
| 2025-01-07 | 79.14 | 84.88 | 79.14 | 84.35 | 84.35 | qfq | 3,310,666 | 275,570,703 | 5.44% |
| 2025-01-06 | 79.95 | 81.62 | 78.40 | 80.00 | 80.00 | qfq | 3,333,617 | 266,156,465 | 0.39% |
| 2025-01-03 | 84.33 | 84.83 | 79.51 | 79.69 | 79.69 | qfq | 4,212,298 | 347,099,410 | -4.79% |
| 2025-01-02 | 87.97 | 89.96 | 82.70 | 83.70 | 83.70 | qfq | 4,479,619 | 387,684,589 | -4.40% |
| 2024-12-31 | 88.41 | 90.33 | 87.24 | 87.55 | 87.55 | qfq | 3,945,569 | 350,986,265 | -0.67% |
| 2024-12-30 | 88.99 | 89.79 | 87.10 | 88.14 | 88.14 | qfq | 3,540,037 | 313,115,655 | -0.97% |
| 2024-12-27 | 89.83 | 92.15 | 88.40 | 89.00 | 89.00 | qfq | 3,472,171 | 314,128,783 | -0.88% |
| 2024-12-26 | 90.02 | 91.00 | 88.98 | 89.79 | 89.79 | qfq | 3,689,546 | 331,461,072 | -0.77% |
| 2024-12-25 | 93.26 | 94.30 | 90.10 | 90.49 | 90.49 | qfq | 2,988,288 | 272,676,348 | -3.39% |
| 2024-12-24 | 92.20 | 94.17 | 89.90 | 93.67 | 93.67 | qfq | 2,899,348 | 267,714,023 | 2.09% |
| 2024-12-23 | 94.00 | 95.00 | 90.50 | 91.75 | 91.75 | qfq | 4,225,206 | 390,226,760 | -4.63% |
| 2024-12-20 | 89.48 | 98.50 | 87.32 | 96.20 | 96.20 | qfq | 7,214,563 | 670,688,665 | 7.01% |
| 2024-12-19 | 89.30 | 92.00 | 88.04 | 89.90 | 89.90 | qfq | 2,873,575 | 258,700,963 | 0.06% |
| 2024-12-18 | 90.69 | 91.76 | 89.61 | 89.85 | 89.85 | qfq | 3,387,493 | 306,826,758 | -0.88% |
| 2024-12-17 | 89.48 | 91.90 | 88.92 | 90.65 | 90.65 | qfq | 3,103,129 | 280,388,935 | -0.71% |
| 2024-12-16 | 97.07 | 97.60 | 88.51 | 91.30 | 91.30 | qfq | 8,083,828 | 740,206,183 | -6.81% |
| 2024-12-13 | 97.60 | 102.36 | 95.53 | 97.97 | 97.97 | qfq | 13,260,094 | 1,315,308,424 | -0.13% |
| 2024-12-12 | 96.77 | 99.40 | 94.82 | 98.10 | 98.10 | qfq | 5,797,372 | 568,338,504 | 1.68% |
| 2024-12-11 | 97.10 | 97.58 | 94.59 | 96.48 | 96.48 | qfq | 4,568,986 | 439,110,486 | -0.16% |
| 2024-12-10 | 97.10 | 98.99 | 94.00 | 96.63 | 96.63 | qfq | 4,852,413 | 469,108,590 | 2.94% |
| 2024-12-09 | 96.51 | 97.76 | 93.87 | 93.87 | 93.87 | qfq | 5,385,094 | 514,869,539 | -4.95% |
| 2024-12-06 | 96.80 | 100.66 | 96.39 | 98.76 | 98.76 | qfq | 2,967,235 | 292,914,836 | 2.75% |
| 2024-12-05 | 95.96 | 98.78 | 95.20 | 96.12 | 96.12 | qfq | 3,299,140 | 319,894,361 | -0.17% |
| 2024-12-04 | 101.38 | 102.88 | 96.02 | 96.28 | 96.28 | qfq | 4,440,714 | 436,242,901 | -3.79% |
| 2024-12-03 | 105.00 | 106.50 | 96.50 | 100.07 | 100.07 | qfq | 6,910,140 | 689,393,894 | -1.92% |
| 2024-12-02 | 102.11 | 104.60 | 101.21 | 102.03 | 102.03 | qfq | 5,925,907 | 610,419,056 | 0.79% |
| 2024-11-29 | 99.18 | 104.47 | 96.70 | 101.23 | 101.23 | qfq | 6,647,090 | 667,747,642 | 0.88% |
| 2024-11-28 | 96.39 | 101.77 | 94.40 | 100.35 | 100.35 | qfq | 6,515,489 | 646,782,068 | 4.43% |
| 2024-11-27 | 92.00 | 99.22 | 87.30 | 96.09 | 96.09 | qfq | 13,333,821 | 1,231,086,679 | -3.02% |
| 2024-11-26 | 97.89 | 100.65 | 95.71 | 99.08 | 99.08 | qfq | 3,508,828 | 347,416,077 | 1.85% |
| 2024-11-25 | 97.73 | 101.98 | 95.01 | 97.28 | 97.28 | qfq | 4,881,725 | 478,648,320 | 0.28% |
| 2024-11-22 | 101.11 | 105.50 | 96.96 | 97.01 | 97.01 | qfq | 5,752,836 | 581,004,782 | -4.71% |
| 2024-11-21 | 98.80 | 105.50 | 98.80 | 101.80 | 101.80 | qfq | 5,110,947 | 525,826,169 | 2.00% |
| 2024-11-20 | 99.00 | 101.30 | 97.40 | 99.80 | 99.80 | qfq | 5,144,665 | 512,590,600 | 0.31% |
| 2024-11-19 | 97.00 | 100.44 | 96.01 | 99.49 | 99.49 | qfq | 7,211,718 | 711,825,789 | 1.64% |
| 2024-11-18 | 93.13 | 99.50 | 91.89 | 97.88 | 97.88 | qfq | 9,008,657 | 870,683,113 | 4.23% |
| 2024-11-15 | 100.18 | 102.46 | 93.17 | 93.91 | 93.91 | qfq | 10,773,583 | 1,042,524,561 | -7.66% |
| 2024-11-14 | 106.98 | 113.45 | 100.42 | 101.70 | 101.70 | qfq | 10,043,027 | 1,065,847,015 | -7.07% |
| 2024-11-13 | 113.77 | 114.84 | 105.89 | 109.44 | 109.44 | qfq | 7,650,241 | 837,941,232 | -4.75% |
| 2024-11-12 | 110.00 | 115.88 | 106.00 | 114.90 | 114.90 | qfq | 11,051,856 | 1,232,854,889 | -0.52% |
| 2024-11-11 | 100.66 | 115.50 | 100.32 | 115.50 | 115.50 | qfq | 13,877,098 | 1,512,960,819 | 20.00% |
| 2024-11-08 | 87.44 | 98.99 | 86.50 | 96.25 | 96.25 | qfq | 12,169,151 | 1,146,584,342 | 11.61% |
| 2024-11-07 | 79.00 | 90.88 | 78.50 | 86.24 | 86.24 | qfq | 11,934,162 | 1,020,900,236 | 7.98% |
| 2024-11-06 | 71.60 | 84.50 | 71.23 | 79.87 | 79.87 | qfq | 10,404,197 | 801,917,636 | 10.93% |
| 2024-11-05 | 70.68 | 72.80 | 69.70 | 72.00 | 72.00 | qfq | 4,858,359 | 347,774,476 | 2.46% |
| 2024-11-04 | 67.01 | 72.58 | 67.01 | 70.27 | 70.27 | qfq | 5,551,367 | 391,669,905 | 3.77% |
| 2024-11-01 | 72.00 | 72.00 | 66.52 | 67.72 | 67.72 | qfq | 4,030,483 | 277,033,328 | -4.01% |
| 2024-10-31 | 67.50 | 71.49 | 66.85 | 70.55 | 70.55 | qfq | 6,138,496 | 425,446,537 | 2.84% |
| 2024-10-30 | 68.00 | 69.49 | 66.79 | 68.60 | 68.60 | qfq | 4,097,578 | 279,673,555 | 0.72% |
| 2024-10-29 | 67.01 | 69.05 | 66.39 | 68.11 | 68.11 | qfq | 5,851,368 | 398,612,201 | 1.32% |
| 2024-10-28 | 68.70 | 69.78 | 66.93 | 67.22 | 67.22 | qfq | 3,641,444 | 247,239,219 | -2.17% |
| 2024-10-25 | 67.50 | 70.26 | 67.39 | 68.71 | 68.71 | qfq | 3,333,385 | 229,326,846 | 1.21% |
| 2024-10-24 | 66.36 | 69.47 | 66.13 | 67.89 | 67.89 | qfq | 4,897,802 | 333,222,217 | 1.30% |
| 2024-10-23 | 68.88 | 69.10 | 66.71 | 67.02 | 67.02 | qfq | 5,961,038 | 405,500,931 | -3.07% |
| 2024-10-22 | 70.98 | 70.98 | 67.62 | 69.14 | 69.14 | qfq | 6,277,329 | 433,569,414 | -0.99% |
| 2024-10-21 | 74.00 | 75.88 | 69.43 | 69.83 | 69.83 | qfq | 11,945,676 | 863,971,742 | -4.09% |
| 2024-10-18 | 66.50 | 75.10 | 65.71 | 72.81 | 72.81 | qfq | 10,080,367 | 716,726,346 | 9.01% |
| 2024-10-17 | 65.55 | 67.67 | 65.01 | 66.79 | 66.79 | qfq | 4,739,102 | 314,030,589 | 2.82% |
| 2024-10-16 | 63.00 | 67.50 | 63.00 | 64.96 | 64.96 | qfq | 5,271,595 | 346,992,727 | -0.82% |
| 2024-10-15 | 64.00 | 69.38 | 63.26 | 65.50 | 65.50 | qfq | 7,918,307 | 529,703,422 | 1.57% |
| 2024-10-14 | 63.34 | 65.20 | 61.54 | 64.49 | 64.49 | qfq | 5,302,893 | 336,601,479 | 1.18% |
| 2024-10-11 | 67.00 | 68.98 | 62.01 | 63.74 | 63.74 | qfq | 7,432,681 | 480,960,142 | -7.35% |
| 2024-10-10 | 72.50 | 73.95 | 68.00 | 68.80 | 68.80 | qfq | 9,048,575 | 638,927,178 | -4.87% |
| 2024-10-09 | 70.00 | 79.66 | 67.38 | 72.32 | 72.32 | qfq | 17,053,342 | 1,256,694,877 | -3.34% |
| 2024-10-08 | 74.82 | 74.83 | 66.92 | 74.82 | 74.82 | qfq | 16,394,187 | 1,193,217,531 | 19.98% |
| 2024-09-30 | 55.99 | 62.60 | 55.99 | 62.36 | 62.36 | qfq | 8,786,366 | 525,473,695 | 15.91% |
| 2024-09-27 | 51.40 | 54.20 | 51.40 | 53.80 | 53.80 | qfq | 2,489,197 | 131,672,921 | 6.51% |
| 2024-09-26 | 48.71 | 50.55 | 48.31 | 50.51 | 50.51 | qfq | 2,949,508 | 145,505,743 | 3.42% |
| 2024-09-25 | 49.27 | 50.85 | 48.81 | 48.84 | 48.84 | qfq | 3,145,100 | 156,444,816 | -0.49% |
| 2024-09-24 | 47.54 | 49.36 | 46.86 | 49.08 | 49.08 | qfq | 2,611,545 | 125,837,936 | 3.37% |
| 2024-09-23 | 48.62 | 49.07 | 46.77 | 47.48 | 47.48 | qfq | 3,974,054 | 189,156,653 | -3.54% |
| 2024-09-20 | 48.88 | 49.62 | 48.41 | 49.22 | 49.22 | qfq | 1,264,970 | 62,040,339 | 0.65% |
| 2024-09-19 | 50.36 | 50.50 | 48.30 | 48.90 | 48.90 | qfq | 2,429,119 | 119,020,285 | -2.14% |
| 2024-09-18 | 50.00 | 50.87 | 48.68 | 49.97 | 49.97 | qfq | 1,083,956 | 53,802,869 | 0.48% |
| 2024-09-13 | 50.00 | 51.20 | 49.00 | 49.73 | 49.73 | qfq | 1,698,779 | 85,964,209 | -0.56% |
| 2024-09-12 | 50.74 | 51.39 | 49.75 | 50.01 | 50.01 | qfq | 1,503,135 | 75,817,293 | -1.42% |
| 2024-09-11 | 49.00 | 51.34 | 49.00 | 50.73 | 50.73 | qfq | 2,796,887 | 141,628,079 | 2.90% |
| 2024-09-10 | 47.87 | 50.00 | 47.51 | 49.30 | 49.30 | qfq | 1,913,842 | 93,605,644 | 3.14% |
| 2024-09-09 | 47.10 | 48.35 | 46.83 | 47.80 | 47.80 | qfq | 1,393,937 | 66,734,590 | 0.65% |
| 2024-09-06 | 48.87 | 49.05 | 47.13 | 47.49 | 47.49 | qfq | 2,198,582 | 105,369,678 | -2.90% |
| 2024-09-05 | 49.53 | 49.80 | 48.00 | 48.91 | 48.91 | qfq | 2,519,722 | 123,077,567 | -1.25% |
| 2024-09-04 | 50.03 | 50.57 | 49.13 | 49.53 | 49.53 | qfq | 2,166,349 | 107,768,584 | -2.11% |
| 2024-09-03 | 50.55 | 51.88 | 49.93 | 50.60 | 50.60 | qfq | 2,297,527 | 117,243,924 | 0.10% |
| 2024-09-02 | 53.51 | 53.59 | 50.00 | 50.55 | 50.55 | qfq | 4,939,689 | 253,167,862 | -6.91% |
| 2024-08-30 | 52.03 | 54.79 | 52.03 | 54.30 | 54.30 | qfq | 3,555,454 | 191,777,723 | 3.72% |
| 2024-08-29 | 52.16 | 53.70 | 51.37 | 52.35 | 52.35 | qfq | 2,317,623 | 121,984,778 | -0.19% |
| 2024-08-28 | 51.80 | 52.95 | 51.50 | 52.45 | 52.45 | qfq | 1,665,619 | 86,991,342 | 0.83% |
| 2024-08-27 | 50.84 | 52.45 | 50.30 | 52.02 | 52.02 | qfq | 2,517,621 | 130,465,363 | 1.94% |
| 2024-08-26 | 50.03 | 52.02 | 49.96 | 51.03 | 51.03 | qfq | 2,250,035 | 115,034,410 | 1.57% |
| 2024-08-23 | 50.96 | 51.16 | 48.90 | 50.24 | 50.24 | qfq | 3,764,432 | 187,303,967 | -1.80% |
| 2024-08-22 | 50.65 | 51.48 | 49.90 | 51.16 | 51.16 | qfq | 3,441,872 | 174,737,545 | 1.35% |
| 2024-08-21 | 51.31 | 52.48 | 50.09 | 50.48 | 50.48 | qfq | 3,145,165 | 160,226,864 | -2.40% |
| 2024-08-20 | 52.33 | 52.70 | 50.85 | 51.72 | 51.72 | qfq | 2,882,957 | 149,168,643 | -1.13% |
| 2024-08-19 | 53.78 | 54.45 | 52.27 | 52.31 | 52.31 | qfq | 2,188,255 | 116,744,316 | -2.62% |
| 2024-08-16 | 53.83 | 54.63 | 53.37 | 53.72 | 53.72 | qfq | 1,797,618 | 97,078,339 | -0.20% |
| 2024-08-15 | 54.00 | 55.25 | 53.26 | 53.83 | 53.83 | qfq | 2,085,453 | 112,857,385 | -0.39% |
| 2024-08-14 | 55.50 | 55.89 | 54.04 | 54.04 | 54.04 | qfq | 2,520,564 | 138,171,858 | -3.14% |
| 2024-08-13 | 56.10 | 56.79 | 54.61 | 55.79 | 55.79 | qfq | 3,105,792 | 172,471,846 | -1.29% |
| 2024-08-12 | 55.50 | 57.94 | 54.96 | 56.52 | 56.52 | qfq | 4,410,560 | 250,532,413 | 0.93% |
| 2024-08-09 | 56.35 | 58.00 | 55.71 | 56.00 | 56.00 | qfq | 5,833,310 | 332,319,669 | 0.74% |
| 2024-08-08 | 54.11 | 56.20 | 53.21 | 55.59 | 55.59 | qfq | 4,626,402 | 255,541,748 | 1.87% |
| 2024-08-07 | 55.20 | 56.00 | 54.51 | 54.57 | 54.57 | qfq | 3,060,597 | 168,498,058 | -1.87% |
| 2024-08-06 | 52.65 | 56.20 | 52.05 | 55.61 | 55.61 | qfq | 5,746,246 | 310,806,795 | 7.09% |
| 2024-08-05 | 53.66 | 54.60 | 51.88 | 51.93 | 51.93 | qfq | 4,407,209 | 233,407,312 | -4.72% |
| 2024-08-02 | 55.02 | 55.88 | 54.11 | 54.50 | 54.50 | qfq | 5,501,877 | 302,003,328 | -2.35% |
| 2024-08-01 | 53.50 | 57.16 | 53.10 | 55.81 | 55.81 | qfq | 9,713,163 | 540,146,768 | 5.14% |
| 2024-07-31 | 49.18 | 53.49 | 48.86 | 53.08 | 53.08 | qfq | 5,147,351 | 265,433,459 | 7.47% |
| 2024-07-30 | 48.80 | 50.49 | 47.52 | 49.39 | 49.39 | qfq | 2,844,659 | 139,800,391 | 1.04% |
| 2024-07-29 | 49.25 | 50.09 | 48.83 | 48.88 | 48.88 | qfq | 2,076,337 | 102,204,934 | -0.69% |
| 2024-07-26 | 49.18 | 49.76 | 47.66 | 49.22 | 49.22 | qfq | 3,144,908 | 153,516,779 | 0.55% |
| 2024-07-25 | 48.41 | 50.15 | 47.50 | 48.95 | 48.81 | qfq | 2,824,608 | 138,595,566 | 0.93% |
| 2024-07-24 | 50.32 | 50.85 | 48.47 | 48.50 | 48.36 | qfq | 3,830,777 | 189,441,484 | -4.62% |
| 2024-07-23 | 54.19 | 54.19 | 50.80 | 50.85 | 50.70 | qfq | 4,932,391 | 256,665,137 | -5.99% |
| 2024-07-22 | 54.64 | 55.80 | 53.83 | 54.09 | 53.94 | qfq | 4,336,187 | 237,059,965 | -0.95% |
| 2024-07-19 | 52.95 | 55.49 | 52.66 | 54.61 | 54.45 | qfq | 6,017,533 | 325,921,982 | 2.29% |
| 2024-07-18 | 51.02 | 54.17 | 50.39 | 53.39 | 53.24 | qfq | 6,589,609 | 346,156,760 | 3.67% |
| 2024-07-17 | 51.39 | 53.11 | 50.68 | 51.50 | 51.35 | qfq | 4,711,265 | 244,259,654 | -0.48% |
| 2024-07-16 | 51.00 | 52.15 | 48.80 | 51.75 | 51.60 | qfq | 5,397,462 | 270,866,265 | 1.03% |
| 2024-07-15 | 53.39 | 53.39 | 51.07 | 51.22 | 51.07 | qfq | 3,488,999 | 182,599,767 | -2.27% |
| 2024-07-12 | 50.83 | 53.34 | 50.41 | 52.41 | 52.26 | qfq | 4,754,527 | 247,053,561 | 2.54% |
| 2024-07-11 | 51.07 | 51.30 | 49.72 | 51.11 | 50.96 | qfq | 3,988,207 | 202,413,150 | 1.37% |
| 2024-07-10 | 50.71 | 51.00 | 49.56 | 50.42 | 50.28 | qfq | 3,116,435 | 156,845,512 | -0.96% |
| 2024-07-09 | 49.98 | 51.50 | 49.08 | 50.91 | 50.76 | qfq | 4,353,383 | 220,602,385 | 2.41% |
| 2024-07-08 | 50.30 | 51.71 | 49.41 | 49.71 | 49.57 | qfq | 3,818,499 | 194,104,123 | -1.49% |
| 2024-07-05 | 48.97 | 50.67 | 48.00 | 50.46 | 50.32 | qfq | 3,886,173 | 192,932,737 | 3.23% |
| 2024-07-04 | 50.50 | 50.99 | 48.44 | 48.88 | 48.74 | qfq | 4,319,926 | 213,870,817 | -3.17% |
| 2024-07-03 | 49.58 | 51.60 | 48.52 | 50.48 | 50.34 | qfq | 4,877,235 | 244,491,648 | 2.44% |
| 2024-07-02 | 48.00 | 49.98 | 47.88 | 49.28 | 49.14 | qfq | 5,105,951 | 251,377,350 | 2.82% |
| 2024-07-01 | 47.43 | 48.46 | 46.60 | 47.93 | 47.79 | qfq | 3,850,949 | 183,254,553 | 1.33% |
| 2024-06-28 | 48.61 | 49.22 | 47.01 | 47.30 | 47.16 | qfq | 5,036,055 | 243,365,649 | -3.01% |
| 2024-06-27 | 50.01 | 50.01 | 48.25 | 48.77 | 48.63 | qfq | 4,504,902 | 220,531,636 | -3.00% |
| 2024-06-26 | 49.40 | 50.55 | 48.77 | 50.28 | 50.14 | qfq | 4,148,756 | 205,750,395 | 2.82% |
| 2024-06-25 | 52.95 | 52.95 | 48.78 | 48.90 | 48.76 | qfq | 7,644,499 | 381,356,486 | -7.65% |
| 2024-06-24 | 55.88 | 56.93 | 52.63 | 52.95 | 52.80 | qfq | 5,769,205 | 315,476,986 | -6.03% |
| 2024-06-21 | 56.36 | 57.12 | 55.51 | 56.35 | 56.19 | qfq | 3,748,912 | 211,249,872 | -1.12% |
| 2024-06-20 | 56.58 | 59.60 | 56.30 | 56.99 | 56.83 | qfq | 6,432,618 | 372,743,401 | 0.48% |
| 2024-06-19 | 57.70 | 58.35 | 55.50 | 56.72 | 56.56 | qfq | 6,235,390 | 353,090,581 | -1.70% |
| 2024-06-18 | 59.08 | 59.27 | 57.40 | 57.70 | 57.53 | qfq | 4,968,594 | 290,109,594 | -2.94% |
| 2024-06-17 | 58.29 | 60.45 | 57.07 | 59.45 | 59.28 | qfq | 6,003,058 | 351,229,703 | 1.73% |
| 2024-06-14 | 58.60 | 59.18 | 57.51 | 58.44 | 58.27 | qfq | 5,140,336 | 300,469,672 | -0.83% |
| 2024-06-13 | 60.25 | 61.50 | 58.87 | 58.93 | 58.76 | qfq | 6,516,665 | 391,380,937 | -1.01% |
| 2024-06-12 | 60.00 | 60.01 | 58.50 | 59.53 | 59.36 | qfq | 7,310,394 | 433,770,927 | -0.10% |
| 2024-06-11 | 56.15 | 60.57 | 56.15 | 59.59 | 59.42 | qfq | 10,776,723 | 634,549,937 | 5.28% |
| 2024-06-07 | 54.50 | 57.50 | 52.98 | 56.60 | 56.44 | qfq | 8,147,996 | 452,661,696 | 5.13% |
| 2024-06-06 | 53.00 | 55.07 | 52.00 | 53.84 | 53.69 | qfq | 7,100,659 | 380,399,416 | 3.16% |
| 2024-06-05 | 53.07 | 53.97 | 52.10 | 52.19 | 52.04 | qfq | 3,667,534 | 194,553,191 | -1.64% |
| 2024-06-04 | 53.70 | 53.87 | 51.88 | 53.06 | 52.91 | qfq | 3,619,377 | 191,235,686 | -1.63% |
| 2024-06-03 | 52.52 | 55.10 | 52.52 | 53.94 | 53.79 | qfq | 5,361,051 | 290,037,386 | 1.58% |
| 2024-05-31 | 53.28 | 54.12 | 52.66 | 53.10 | 52.95 | qfq | 4,138,512 | 220,842,220 | -0.34% |
| 2024-05-30 | 51.03 | 54.16 | 51.03 | 53.28 | 53.13 | qfq | 5,443,727 | 289,402,946 | 2.84% |
| 2024-05-29 | 51.22 | 53.27 | 50.93 | 51.81 | 51.66 | qfq | 4,235,888 | 221,641,656 | 0.10% |
| 2024-05-28 | 52.40 | 54.40 | 51.66 | 51.76 | 51.61 | qfq | 5,251,941 | 279,856,631 | -1.67% |
| 2024-05-27 | 50.01 | 52.89 | 48.40 | 52.64 | 52.49 | qfq | 4,397,763 | 223,288,773 | 4.67% |
| 2024-05-24 | 51.21 | 52.74 | 50.25 | 50.29 | 50.15 | qfq | 4,339,705 | 224,500,287 | -1.30% |
| 2024-05-23 | 51.27 | 52.58 | 50.80 | 50.95 | 50.80 | qfq | 3,565,881 | 184,435,254 | -0.62% |
| 2024-05-22 | 51.48 | 51.59 | 50.64 | 51.27 | 51.12 | qfq | 2,969,547 | 151,662,445 | -0.41% |
| 2024-05-21 | 48.96 | 52.83 | 48.88 | 51.48 | 51.33 | qfq | 6,898,774 | 354,187,354 | 4.13% |
| 2024-05-20 | 49.56 | 50.28 | 48.77 | 49.44 | 49.30 | qfq | 4,276,446 | 211,231,101 | -0.72% |
| 2024-05-17 | 49.80 | 50.28 | 48.51 | 49.80 | 49.66 | qfq | 2,167,986 | 106,773,690 | -0.38% |
| 2024-05-16 | 50.40 | 50.43 | 49.70 | 49.99 | 49.85 | qfq | 960,630 | 48,089,592 | 0.58% |
| 2024-05-15 | 50.08 | 51.30 | 49.70 | 49.70 | 49.56 | qfq | 1,065,418 | 53,495,501 | -1.91% |
| 2024-05-14 | 52.15 | 52.75 | 50.13 | 50.67 | 50.53 | qfq | 1,645,797 | 83,756,706 | -2.88% |
| 2024-05-13 | 50.85 | 53.50 | 49.41 | 52.17 | 52.02 | qfq | 2,934,419 | 152,918,109 | 1.91% |
| 2024-05-10 | 54.49 | 54.87 | 51.03 | 51.19 | 51.04 | qfq | 2,975,874 | 157,491,393 | -4.90% |
| 2024-05-09 | 52.89 | 53.99 | 52.50 | 53.83 | 53.68 | qfq | 2,168,619 | 115,957,321 | 2.77% |
| 2024-05-08 | 53.72 | 53.72 | 52.05 | 52.38 | 52.23 | qfq | 1,699,792 | 89,252,878 | -2.26% |
| 2024-05-07 | 54.84 | 54.84 | 52.93 | 53.59 | 53.44 | qfq | 2,335,678 | 125,495,056 | -2.35% |
| 2024-05-06 | 54.29 | 55.28 | 53.70 | 54.88 | 54.72 | qfq | 2,431,825 | 132,483,178 | 3.49% |
| 2024-04-30 | 54.30 | 54.50 | 52.50 | 53.03 | 52.88 | qfq | 2,046,986 | 109,063,475 | -3.19% |
| 2024-04-29 | 53.90 | 55.05 | 53.41 | 54.78 | 54.62 | qfq | 2,503,308 | 136,204,053 | 1.58% |
| 2024-04-26 | 50.66 | 55.22 | 50.20 | 53.93 | 53.78 | qfq | 5,162,518 | 276,380,245 | 9.08% |
| 2024-04-25 | 50.43 | 50.87 | 48.00 | 49.44 | 49.30 | qfq | 2,927,385 | 144,912,071 | -4.37% |
| 2024-04-24 | 49.48 | 52.38 | 49.16 | 51.70 | 51.55 | qfq | 2,733,845 | 138,494,062 | 4.91% |
| 2024-04-23 | 48.00 | 50.35 | 47.95 | 49.28 | 49.14 | qfq | 2,560,285 | 125,683,803 | 2.77% |
| 2024-04-22 | 48.00 | 49.80 | 47.55 | 47.95 | 47.81 | qfq | 2,629,099 | 126,778,220 | -2.10% |
| 2024-04-19 | 51.00 | 51.00 | 48.77 | 48.98 | 48.84 | qfq | 1,355,891 | 66,970,527 | -3.79% |
| 2024-04-18 | 50.41 | 51.72 | 49.50 | 50.91 | 50.76 | qfq | 1,535,269 | 78,076,522 | 0.04% |
| 2024-04-17 | 49.50 | 51.20 | 49.44 | 50.89 | 50.74 | qfq | 1,886,890 | 95,601,751 | 4.78% |
| 2024-04-16 | 51.71 | 51.99 | 48.30 | 48.57 | 48.43 | qfq | 2,741,611 | 136,567,704 | -6.76% |
| 2024-04-15 | 53.33 | 54.96 | 51.26 | 52.09 | 51.94 | qfq | 2,227,165 | 118,702,957 | -1.90% |
| 2024-04-12 | 53.07 | 54.29 | 53.07 | 53.10 | 52.95 | qfq | 839,219 | 44,955,331 | 0.00% |
| 2024-04-11 | 53.46 | 54.36 | 53.04 | 53.10 | 52.95 | qfq | 1,091,144 | 58,604,971 | -0.51% |
| 2024-04-10 | 55.50 | 55.62 | 53.05 | 53.37 | 53.22 | qfq | 1,196,183 | 64,732,164 | -4.46% |
| 2024-04-09 | 54.53 | 56.28 | 54.31 | 55.86 | 55.70 | qfq | 1,260,828 | 69,816,773 | 1.53% |
| 2024-04-08 | 54.51 | 56.66 | 54.51 | 55.02 | 54.86 | qfq | 1,499,631 | 83,583,133 | 0.16% |
| 2024-04-03 | 56.00 | 57.19 | 54.51 | 54.93 | 54.77 | qfq | 2,009,140 | 111,559,585 | -2.98% |
| 2024-04-02 | 59.79 | 59.89 | 56.33 | 56.62 | 56.46 | qfq | 2,318,987 | 132,958,787 | -5.00% |
| 2024-04-01 | 60.37 | 61.33 | 59.40 | 59.60 | 59.43 | qfq | 2,041,861 | 123,126,207 | 0.00% |
| 2024-03-29 | 58.60 | 59.85 | 57.35 | 59.60 | 59.43 | qfq | 1,725,762 | 100,854,600 | 1.41% |
| 2024-03-28 | 58.99 | 60.50 | 58.32 | 58.77 | 58.60 | qfq | 1,737,990 | 103,113,691 | 0.46% |
| 2024-03-27 | 62.43 | 62.45 | 58.50 | 58.50 | 58.33 | qfq | 2,117,237 | 127,030,940 | -6.30% |
| 2024-03-26 | 63.30 | 66.51 | 62.17 | 62.43 | 62.25 | qfq | 3,559,811 | 228,274,047 | -1.84% |
| 2024-03-25 | 66.17 | 67.57 | 63.51 | 63.60 | 63.42 | qfq | 3,260,397 | 212,138,319 | -4.89% |
| 2024-03-22 | 65.11 | 68.58 | 65.11 | 66.87 | 66.68 | qfq | 3,484,778 | 234,278,410 | 1.69% |
| 2024-03-21 | 63.96 | 68.33 | 63.77 | 65.76 | 65.57 | qfq | 3,774,207 | 248,131,801 | 4.17% |
| 2024-03-20 | 62.92 | 63.26 | 61.87 | 63.13 | 62.95 | qfq | 1,599,134 | 100,261,396 | 0.48% |
| 2024-03-19 | 63.01 | 63.58 | 62.50 | 62.83 | 62.65 | qfq | 1,760,371 | 110,958,993 | -1.49% |
| 2024-03-18 | 62.71 | 63.95 | 62.11 | 63.78 | 63.60 | qfq | 2,821,644 | 178,592,632 | 3.49% |
| 2024-03-15 | 60.64 | 62.25 | 60.60 | 61.63 | 61.45 | qfq | 1,750,222 | 107,416,536 | 0.97% |
| 2024-03-14 | 62.45 | 62.45 | 60.57 | 61.04 | 60.87 | qfq | 1,482,746 | 90,941,816 | -2.13% |
| 2024-03-13 | 62.88 | 64.00 | 62.13 | 62.37 | 62.19 | qfq | 2,185,000 | 137,815,369 | -0.81% |
| 2024-03-12 | 62.99 | 63.61 | 62.04 | 62.88 | 62.70 | qfq | 2,071,054 | 130,021,006 | 0.16% |
| 2024-03-11 | 61.50 | 63.30 | 60.00 | 62.78 | 62.60 | qfq | 2,289,819 | 141,328,567 | 1.06% |
| 2024-03-08 | 60.81 | 62.83 | 59.59 | 62.12 | 61.94 | qfq | 4,447,546 | 274,987,163 | 2.17% |
| 2024-03-07 | 61.63 | 62.95 | 59.98 | 60.80 | 60.63 | qfq | 2,223,815 | 136,635,236 | -0.99% |
| 2024-03-06 | 60.88 | 62.21 | 59.85 | 61.41 | 61.23 | qfq | 1,992,977 | 121,719,427 | -0.42% |
| 2024-03-05 | 63.96 | 64.21 | 61.58 | 61.67 | 61.49 | qfq | 2,616,475 | 163,404,616 | -4.65% |
| 2024-03-04 | 63.41 | 64.88 | 62.38 | 64.68 | 64.50 | qfq | 3,172,430 | 202,676,868 | 2.16% |
| 2024-03-01 | 63.43 | 64.50 | 62.30 | 63.31 | 63.13 | qfq | 3,115,792 | 196,823,994 | -0.30% |
| 2024-02-29 | 58.97 | 63.52 | 58.97 | 63.50 | 63.32 | qfq | 4,603,003 | 287,058,702 | 8.12% |
| 2024-02-28 | 62.86 | 63.12 | 58.73 | 58.73 | 58.56 | qfq | 3,627,659 | 221,098,556 | -6.56% |
| 2024-02-27 | 61.00 | 63.50 | 59.73 | 62.85 | 62.67 | qfq | 3,663,671 | 225,993,581 | 1.70% |
| 2024-02-26 | 60.00 | 62.88 | 59.46 | 61.80 | 61.62 | qfq | 3,675,151 | 225,459,621 | 6.08% |
| 2024-02-23 | 57.00 | 58.50 | 56.30 | 58.26 | 58.09 | qfq | 2,744,430 | 157,121,137 | 2.52% |
| 2024-02-22 | 55.85 | 57.36 | 55.50 | 56.83 | 56.67 | qfq | 3,049,890 | 172,393,775 | 1.72% |
| 2024-02-21 | 55.27 | 57.40 | 54.75 | 55.87 | 55.71 | qfq | 3,393,208 | 189,880,712 | 0.74% |
| 2024-02-20 | 56.00 | 56.00 | 54.59 | 55.46 | 55.30 | qfq | 2,121,985 | 116,782,079 | -2.01% |
| 2024-02-19 | 57.00 | 57.16 | 54.76 | 56.60 | 56.44 | qfq | 2,854,696 | 159,327,484 | 1.89% |
| 2024-02-08 | 53.50 | 55.98 | 52.50 | 55.55 | 55.39 | qfq | 3,103,014 | 170,729,415 | 4.05% |
| 2024-02-07 | 53.28 | 55.86 | 52.10 | 53.39 | 53.24 | qfq | 2,513,179 | 136,375,893 | -0.93% |
| 2024-02-06 | 47.10 | 54.29 | 47.01 | 53.89 | 53.74 | qfq | 2,647,183 | 135,172,068 | 12.27% |
| 2024-02-05 | 50.55 | 51.94 | 46.12 | 48.00 | 47.86 | qfq | 2,461,342 | 119,995,732 | -7.07% |
| 2024-02-02 | 55.00 | 55.74 | 49.83 | 51.65 | 51.50 | qfq | 2,410,190 | 126,788,860 | -6.58% |
| 2024-02-01 | 54.30 | 56.99 | 53.00 | 55.29 | 55.13 | qfq | 2,387,382 | 131,545,341 | 0.53% |
| 2024-01-31 | 57.90 | 57.90 | 54.82 | 55.00 | 54.84 | qfq | 1,719,979 | 96,643,016 | -4.01% |
| 2024-01-30 | 59.70 | 60.76 | 57.07 | 57.30 | 57.14 | qfq | 2,148,522 | 125,829,516 | -4.02% |
| 2024-01-29 | 61.80 | 63.69 | 59.44 | 59.70 | 59.53 | qfq | 1,570,841 | 96,494,807 | -2.13% |
| 2024-01-26 | 62.80 | 62.98 | 60.52 | 61.00 | 60.83 | qfq | 1,601,761 | 98,687,193 | -3.88% |
| 2024-01-25 | 60.30 | 63.86 | 59.22 | 63.46 | 63.28 | qfq | 1,986,734 | 124,191,619 | 5.10% |
| 2024-01-24 | 61.20 | 61.38 | 57.72 | 60.38 | 60.21 | qfq | 2,022,404 | 120,353,863 | -1.48% |
| 2024-01-23 | 60.92 | 61.58 | 59.58 | 61.29 | 61.11 | qfq | 1,978,207 | 120,167,160 | 1.56% |
| 2024-01-22 | 64.03 | 64.70 | 59.99 | 60.35 | 60.18 | qfq | 2,190,573 | 136,419,761 | -6.48% |
| 2024-01-19 | 65.87 | 66.80 | 64.20 | 64.53 | 64.35 | qfq | 1,549,387 | 101,098,298 | -2.02% |
| 2024-01-18 | 65.20 | 66.72 | 63.55 | 65.86 | 65.67 | qfq | 2,367,873 | 153,762,537 | 0.63% |
| 2024-01-17 | 65.98 | 68.29 | 65.29 | 65.45 | 65.26 | qfq | 2,533,733 | 169,143,797 | -1.50% |
| 2024-01-16 | 66.84 | 67.40 | 65.10 | 66.45 | 66.26 | qfq | 3,167,785 | 209,347,965 | 0.41% |
| 2024-01-15 | 63.15 | 68.60 | 63.11 | 66.18 | 65.99 | qfq | 4,869,193 | 324,237,430 | 3.62% |
| 2024-01-12 | 64.69 | 66.56 | 63.16 | 63.87 | 63.69 | qfq | 4,925,115 | 318,389,583 | 5.12% |
| 2024-01-11 | 59.89 | 61.22 | 59.38 | 60.76 | 60.59 | qfq | 1,687,517 | 101,629,389 | 0.93% |
| 2024-01-10 | 61.50 | 62.77 | 59.88 | 60.20 | 60.03 | qfq | 1,863,446 | 113,695,918 | -2.43% |
| 2024-01-09 | 63.78 | 64.70 | 61.50 | 61.70 | 61.52 | qfq | 1,358,257 | 85,079,807 | -3.11% |
| 2024-01-08 | 66.27 | 66.27 | 62.50 | 63.68 | 63.50 | qfq | 2,468,182 | 157,487,653 | -4.15% |
| 2024-01-05 | 68.59 | 68.77 | 65.65 | 66.44 | 66.25 | qfq | 1,609,655 | 108,152,764 | -1.80% |
| 2024-01-04 | 69.84 | 69.84 | 67.33 | 67.66 | 67.47 | qfq | 1,663,625 | 113,449,031 | -3.01% |
| 2024-01-03 | 71.21 | 71.73 | 68.78 | 69.76 | 69.56 | qfq | 1,190,231 | 83,253,378 | -2.91% |
| 2024-01-02 | 74.44 | 74.44 | 71.22 | 71.85 | 71.64 | qfq | 1,327,507 | 95,619,170 | -3.47% |
| 2023-12-29 | 74.22 | 75.28 | 73.63 | 74.43 | 74.22 | qfq | 950,099 | 70,880,159 | 0.13% |
| 2023-12-28 | 73.72 | 75.15 | 73.30 | 74.33 | 74.12 | qfq | 856,341 | 63,689,646 | 0.13% |
| 2023-12-27 | 72.06 | 75.00 | 71.55 | 74.23 | 74.02 | qfq | 986,444 | 72,876,970 | 2.40% |
| 2023-12-26 | 71.55 | 73.00 | 70.32 | 72.49 | 72.28 | qfq | 1,041,979 | 74,477,533 | 0.12% |
| 2023-12-25 | 74.20 | 74.68 | 71.70 | 72.40 | 72.19 | qfq | 879,709 | 63,921,699 | -2.70% |
| 2023-12-22 | 75.00 | 75.30 | 73.80 | 74.41 | 74.20 | qfq | 779,504 | 57,916,298 | -1.20% |
| 2023-12-21 | 75.69 | 76.95 | 73.83 | 75.31 | 75.09 | qfq | 833,006 | 62,746,583 | -0.59% |
| 2023-12-20 | 76.82 | 77.87 | 75.66 | 75.76 | 75.54 | qfq | 585,908 | 44,900,217 | -1.35% |
| 2023-12-19 | 73.99 | 76.87 | 73.62 | 76.80 | 76.58 | qfq | 1,308,364 | 98,941,360 | 3.80% |
| 2023-12-18 | 76.15 | 76.15 | 73.61 | 73.99 | 73.78 | qfq | 866,397 | 64,306,827 | -2.36% |
| 2023-12-15 | 75.90 | 76.58 | 74.00 | 75.78 | 75.56 | qfq | 700,567 | 52,912,145 | 0.25% |
| 2023-12-14 | 78.74 | 78.74 | 74.81 | 75.59 | 75.37 | qfq | 1,240,236 | 94,432,300 | -3.82% |
| 2023-12-13 | 78.31 | 79.50 | 78.09 | 78.59 | 78.37 | qfq | 900,395 | 71,017,030 | -0.15% |
| 2023-12-12 | 77.70 | 79.30 | 77.36 | 78.71 | 78.48 | qfq | 1,638,707 | 128,965,498 | 0.92% |
| 2023-12-11 | 76.80 | 78.59 | 75.80 | 77.99 | 77.77 | qfq | 1,430,902 | 110,320,853 | 1.44% |
| 2023-12-08 | 74.10 | 77.50 | 73.93 | 76.88 | 76.66 | qfq | 1,769,194 | 134,986,863 | 3.75% |
| 2023-12-07 | 74.01 | 75.57 | 73.30 | 74.10 | 73.89 | qfq | 984,931 | 73,133,387 | -0.80% |
| 2023-12-06 | 74.53 | 75.50 | 73.85 | 74.70 | 74.49 | qfq | 934,011 | 69,639,140 | 0.34% |
| 2023-12-05 | 75.60 | 76.48 | 73.88 | 74.45 | 74.24 | qfq | 1,384,055 | 103,537,925 | -2.49% |
| 2023-12-04 | 76.90 | 78.16 | 76.20 | 76.35 | 76.13 | qfq | 891,440 | 68,696,403 | -1.19% |
| 2023-12-01 | 78.28 | 78.42 | 75.60 | 77.27 | 77.05 | qfq | 1,380,226 | 106,130,661 | -1.98% |
| 2023-11-30 | 78.29 | 79.25 | 77.68 | 78.83 | 78.60 | qfq | 1,237,311 | 97,163,511 | 0.54% |
| 2023-11-29 | 79.17 | 80.32 | 78.10 | 78.41 | 78.19 | qfq | 1,424,646 | 112,571,288 | -0.96% |
| 2023-11-28 | 78.70 | 79.36 | 78.07 | 79.17 | 78.94 | qfq | 1,484,758 | 116,836,453 | 0.47% |
| 2023-11-27 | 75.54 | 79.49 | 75.54 | 78.80 | 78.57 | qfq | 2,192,734 | 171,783,441 | 3.79% |
| 2023-11-24 | 78.39 | 78.50 | 75.88 | 75.92 | 75.70 | qfq | 1,560,657 | 120,376,199 | -2.79% |
| 2023-11-23 | 76.35 | 78.70 | 76.30 | 78.10 | 77.88 | qfq | 1,875,548 | 146,091,979 | 2.47% |
| 2023-11-22 | 77.18 | 78.38 | 76.22 | 76.22 | 76.00 | qfq | 1,462,603 | 113,075,315 | -1.72% |
| 2023-11-21 | 79.48 | 80.34 | 77.40 | 77.55 | 77.33 | qfq | 3,014,611 | 236,892,239 | -1.37% |
| 2023-11-20 | 79.11 | 80.11 | 78.35 | 78.63 | 78.41 | qfq | 4,762,995 | 376,583,284 | -1.77% |
| 2023-11-17 | 81.00 | 81.83 | 79.33 | 80.05 | 79.82 | qfq | 1,641,284 | 131,864,147 | -1.54% |
| 2023-11-16 | 81.22 | 82.50 | 80.38 | 81.30 | 81.07 | qfq | 1,344,589 | 109,255,063 | -1.65% |
| 2023-11-15 | 84.19 | 84.85 | 82.00 | 82.66 | 82.42 | qfq | 1,288,949 | 106,938,762 | -1.36% |
| 2023-11-14 | 82.72 | 84.30 | 82.20 | 83.80 | 83.56 | qfq | 1,426,851 | 119,057,713 | 0.50% |
| 2023-11-13 | 85.20 | 85.70 | 81.87 | 83.38 | 83.14 | qfq | 2,218,728 | 184,661,355 | -2.83% |
| 2023-11-10 | 84.80 | 89.38 | 83.68 | 85.81 | 85.56 | qfq | 2,724,482 | 236,747,495 | 1.55% |
| 2023-11-09 | 84.38 | 87.00 | 83.60 | 84.50 | 84.26 | qfq | 2,700,950 | 229,079,273 | 0.69% |
| 2023-11-08 | 77.76 | 86.35 | 77.03 | 83.92 | 83.68 | qfq | 3,786,845 | 311,857,377 | 7.45% |
| 2023-11-07 | 78.30 | 78.50 | 76.05 | 78.10 | 77.88 | qfq | 1,446,750 | 112,087,721 | -0.06% |
| 2023-11-06 | 77.80 | 79.08 | 76.47 | 78.15 | 77.93 | qfq | 1,481,696 | 115,263,715 | 0.45% |
| 2023-11-03 | 74.62 | 78.30 | 74.48 | 77.80 | 77.58 | qfq | 1,800,442 | 138,089,993 | 3.98% |
| 2023-11-02 | 80.90 | 80.90 | 74.62 | 74.82 | 74.61 | qfq | 2,195,839 | 169,490,288 | -6.92% |
| 2023-11-01 | 82.38 | 83.45 | 79.60 | 80.38 | 80.15 | qfq | 1,454,298 | 117,577,011 | -2.72% |
| 2023-10-31 | 82.38 | 83.84 | 80.10 | 82.63 | 82.39 | qfq | 1,604,034 | 131,330,484 | 1.14% |
| 2023-10-30 | 80.08 | 83.35 | 79.60 | 81.70 | 81.47 | qfq | 1,650,926 | 135,180,554 | 1.62% |
| 2023-10-27 | 78.04 | 81.47 | 77.86 | 80.40 | 80.17 | qfq | 1,778,154 | 142,632,101 | 2.46% |
| 2023-10-26 | 75.98 | 78.59 | 75.05 | 78.47 | 78.25 | qfq | 1,291,298 | 100,257,347 | 2.52% |
| 2023-10-25 | 79.00 | 79.00 | 75.96 | 76.54 | 76.32 | qfq | 1,435,514 | 110,482,977 | -2.74% |
| 2023-10-24 | 75.29 | 79.00 | 74.00 | 78.70 | 78.47 | qfq | 1,719,663 | 132,615,419 | 4.91% |
| 2023-10-23 | 76.72 | 77.58 | 74.50 | 75.02 | 74.81 | qfq | 1,055,155 | 79,746,750 | -2.33% |
| 2023-10-20 | 77.93 | 79.60 | 76.67 | 76.81 | 76.59 | qfq | 1,289,378 | 99,940,774 | -2.93% |
| 2023-10-19 | 78.60 | 80.70 | 78.10 | 79.13 | 78.90 | qfq | 1,242,065 | 98,725,847 | -0.59% |
| 2023-10-18 | 80.42 | 82.00 | 78.88 | 79.60 | 79.37 | qfq | 1,379,379 | 110,787,812 | -1.80% |
| 2023-10-17 | 80.94 | 82.17 | 79.66 | 81.06 | 80.83 | qfq | 1,421,290 | 114,887,326 | 1.17% |
| 2023-10-16 | 81.37 | 81.80 | 77.80 | 80.12 | 79.89 | qfq | 2,097,692 | 167,151,570 | -1.54% |
| 2023-10-13 | 81.74 | 82.79 | 80.89 | 81.37 | 81.14 | qfq | 1,691,424 | 138,174,151 | -1.82% |
| 2023-10-12 | 81.00 | 84.32 | 78.07 | 82.88 | 82.64 | qfq | 2,509,148 | 203,507,231 | 1.44% |
| 2023-10-11 | 79.45 | 81.85 | 78.38 | 81.70 | 81.47 | qfq | 1,641,195 | 132,256,712 | 2.90% |
| 2023-10-10 | 78.56 | 80.40 | 78.39 | 79.40 | 79.17 | qfq | 1,272,949 | 101,086,645 | 1.07% |
| 2023-10-09 | 79.00 | 80.25 | 78.00 | 78.56 | 78.34 | qfq | 1,530,212 | 121,018,823 | -1.55% |
| 2023-09-28 | 77.43 | 81.28 | 76.49 | 79.80 | 79.57 | qfq | 2,309,807 | 182,950,802 | 3.06% |
| 2023-09-27 | 75.78 | 78.00 | 75.26 | 77.43 | 77.21 | qfq | 1,686,130 | 130,035,505 | 1.81% |
| 2023-09-26 | 75.14 | 76.99 | 73.56 | 76.05 | 75.83 | qfq | 1,315,787 | 99,530,270 | 1.39% |
| 2023-09-25 | 74.37 | 76.25 | 73.90 | 75.01 | 74.80 | qfq | 2,135,469 | 160,616,136 | 1.50% |
| 2023-09-22 | 71.74 | 74.28 | 71.65 | 73.90 | 73.69 | qfq | 1,844,871 | 135,423,516 | 1.65% |
| 2023-09-21 | 70.85 | 73.55 | 70.51 | 72.70 | 72.49 | qfq | 1,802,148 | 130,607,655 | 1.89% |
| 2023-09-20 | 73.04 | 73.95 | 70.99 | 71.35 | 71.15 | qfq | 1,529,347 | 110,297,427 | -2.67% |
| 2023-09-19 | 75.20 | 75.20 | 72.01 | 73.31 | 73.10 | qfq | 1,835,654 | 134,513,343 | -2.10% |
| 2023-09-18 | 76.85 | 77.66 | 74.66 | 74.88 | 74.67 | qfq | 1,907,229 | 144,610,448 | -3.78% |
| 2023-09-15 | 77.78 | 79.45 | 76.00 | 77.82 | 77.60 | qfq | 1,839,831 | 143,488,130 | 0.36% |
| 2023-09-14 | 79.10 | 79.21 | 76.17 | 77.54 | 77.32 | qfq | 1,576,379 | 121,935,627 | -1.85% |
| 2023-09-13 | 78.60 | 79.60 | 76.86 | 79.00 | 78.77 | qfq | 2,490,209 | 194,483,024 | -0.30% |
| 2023-09-12 | 80.10 | 80.74 | 78.00 | 79.24 | 79.01 | qfq | 2,397,236 | 189,815,347 | -1.81% |
| 2023-09-11 | 81.42 | 81.99 | 79.75 | 80.70 | 80.47 | qfq | 2,308,477 | 186,156,204 | -1.41% |
| 2023-09-08 | 81.70 | 84.00 | 81.30 | 81.85 | 81.62 | qfq | 2,637,330 | 217,512,789 | -0.22% |
| 2023-09-07 | 84.84 | 85.00 | 81.68 | 82.03 | 81.80 | qfq | 3,912,809 | 324,978,389 | -4.51% |
| 2023-09-06 | 82.48 | 88.39 | 81.29 | 85.90 | 85.65 | qfq | 6,001,459 | 508,701,117 | 6.30% |
| 2023-09-05 | 82.77 | 84.84 | 79.61 | 80.81 | 80.58 | qfq | 5,213,114 | 428,756,829 | -3.58% |
| 2023-09-04 | 84.73 | 87.50 | 80.08 | 83.81 | 83.57 | qfq | 6,270,603 | 521,383,385 | -1.09% |
| 2023-09-01 | 82.60 | 92.49 | 80.00 | 84.73 | 84.49 | qfq | 8,181,664 | 707,495,326 | 4.35% |
| 2023-08-31 | 75.60 | 81.50 | 74.55 | 81.20 | 80.97 | qfq | 5,370,938 | 424,790,083 | 7.55% |
| 2023-08-30 | 74.50 | 77.49 | 74.01 | 75.50 | 75.28 | qfq | 2,428,182 | 183,948,990 | 3.54% |
| 2023-08-29 | 69.53 | 73.77 | 69.00 | 72.92 | 72.71 | qfq | 2,129,312 | 152,989,012 | 4.32% |
| 2023-08-28 | 73.52 | 74.44 | 69.03 | 69.90 | 69.70 | qfq | 2,206,928 | 157,278,572 | 1.32% |
| 2023-08-25 | 72.64 | 73.50 | 67.23 | 68.99 | 68.79 | qfq | 3,411,131 | 238,628,895 | -7.27% |
| 2023-08-24 | 71.82 | 75.40 | 71.30 | 74.40 | 74.19 | qfq | 1,465,804 | 108,203,212 | 3.84% |
| 2023-08-23 | 73.80 | 73.89 | 71.26 | 71.65 | 71.45 | qfq | 1,436,347 | 103,599,156 | -3.45% |
| 2023-08-22 | 75.68 | 75.85 | 71.50 | 74.21 | 74.00 | qfq | 1,622,906 | 119,696,837 | -0.32% |
| 2023-08-21 | 75.75 | 76.84 | 73.93 | 74.45 | 74.24 | qfq | 1,727,440 | 129,915,456 | -2.74% |
| 2023-08-18 | 77.00 | 79.29 | 76.00 | 76.55 | 76.33 | qfq | 1,588,641 | 123,016,149 | -1.10% |
| 2023-08-17 | 73.12 | 77.55 | 71.00 | 77.40 | 77.18 | qfq | 2,386,035 | 181,002,706 | 5.16% |
| 2023-08-16 | 73.05 | 75.22 | 73.05 | 73.60 | 73.39 | qfq | 1,205,282 | 89,487,733 | 0.10% |
| 2023-08-15 | 76.47 | 77.34 | 72.50 | 73.53 | 73.32 | qfq | 2,038,456 | 151,032,114 | -4.22% |
| 2023-08-14 | 75.51 | 77.96 | 75.21 | 76.77 | 76.55 | qfq | 1,782,399 | 135,873,274 | 0.14% |
| 2023-08-11 | 79.05 | 79.23 | 75.20 | 76.66 | 76.44 | qfq | 2,809,476 | 214,633,210 | -3.40% |
| 2023-08-10 | 75.55 | 79.90 | 73.80 | 79.36 | 79.13 | qfq | 3,354,689 | 261,925,560 | 6.48% |
| 2023-08-09 | 74.00 | 75.79 | 73.60 | 74.53 | 74.32 | qfq | 1,106,791 | 82,674,431 | 0.34% |
| 2023-08-08 | 75.74 | 78.74 | 74.26 | 74.28 | 74.07 | qfq | 2,272,874 | 174,187,725 | -1.76% |
| 2023-08-07 | 76.02 | 78.00 | 74.88 | 75.61 | 75.39 | qfq | 1,928,941 | 146,669,760 | -2.22% |
| 2023-08-04 | 76.42 | 77.66 | 75.20 | 77.33 | 77.11 | qfq | 1,487,479 | 113,330,773 | 1.35% |
| 2023-08-03 | 76.08 | 77.64 | 74.82 | 76.30 | 76.08 | qfq | 1,319,494 | 100,918,996 | -0.65% |
| 2023-08-02 | 74.64 | 77.90 | 74.05 | 76.80 | 76.58 | qfq | 2,159,910 | 165,416,962 | 2.54% |
| 2023-08-01 | 73.39 | 76.29 | 72.65 | 74.90 | 74.69 | qfq | 2,177,870 | 162,957,587 | 2.06% |
| 2023-07-31 | 70.98 | 74.26 | 70.02 | 73.39 | 73.18 | qfq | 1,781,754 | 129,612,681 | 3.25% |
| 2023-07-28 | 73.55 | 74.18 | 70.53 | 71.08 | 70.88 | qfq | 1,931,781 | 138,727,015 | -3.96% |
| 2023-07-27 | 74.01 | 75.34 | 72.93 | 74.01 | 73.80 | qfq | 1,552,471 | 115,135,200 | -0.91% |
| 2023-07-26 | 73.13 | 78.85 | 72.41 | 74.69 | 74.48 | qfq | 3,884,482 | 295,823,180 | 1.77% |
| 2023-07-25 | 72.60 | 74.28 | 71.70 | 73.39 | 73.18 | qfq | 1,803,495 | 131,874,067 | 1.80% |
| 2023-07-24 | 71.01 | 73.84 | 70.69 | 72.09 | 71.88 | qfq | 1,530,622 | 110,233,482 | 1.05% |
| 2023-07-21 | 70.59 | 71.56 | 68.09 | 71.34 | 71.14 | qfq | 2,802,542 | 196,428,012 | 1.08% |
| 2023-07-20 | 69.83 | 72.46 | 69.29 | 70.58 | 70.38 | qfq | 2,832,337 | 201,334,041 | 1.36% |
| 2023-07-19 | 69.57 | 70.49 | 69.00 | 69.63 | 69.43 | qfq | 1,632,805 | 113,735,411 | -0.64% |
| 2023-07-18 | 70.20 | 71.85 | 69.78 | 70.08 | 69.88 | qfq | 1,489,394 | 105,323,464 | -0.34% |