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
国博电子688375.SH
最近收盘价68.502026-07-17
最近交易日2026-07-17
成交量（股）9,816,285
成交额（元）706,058,389
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-18 | 2026-06-26 | cash_dividend | 0.426 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-13 | 2025-06-19 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-12 | 2024-10-21 | cash_dividend | 0.51 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-26 | 2024-07-02 | bonus_share | — | — | 0.49 | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-09-28 | 2023-10-13 | cash_dividend | 0.625 | — | — | — | 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 | 77.01 | 78.67 | 68.41 | 68.50 | 68.50 | qfq | 9,816,285 | 706,058,389 | -11.50% |
| 2026-07-16 | 83.20 | 84.42 | 76.66 | 77.40 | 77.40 | qfq | 6,835,930 | 547,596,296 | -7.24% |
| 2026-07-15 | 88.00 | 89.58 | 82.69 | 83.44 | 83.44 | qfq | 5,583,125 | 476,941,865 | -4.97% |
| 2026-07-14 | 98.00 | 98.00 | 85.45 | 87.80 | 87.80 | qfq | 8,711,926 | 775,971,752 | -10.93% |
| 2026-07-13 | 110.01 | 112.90 | 96.00 | 98.57 | 98.57 | qfq | 11,281,769 | 1,138,240,397 | -12.78% |
| 2026-07-10 | 104.11 | 120.04 | 102.60 | 113.01 | 113.01 | qfq | 14,177,027 | 1,615,596,624 | 8.65% |
| 2026-07-09 | 94.52 | 104.68 | 92.80 | 104.01 | 104.01 | qfq | 5,974,297 | 585,579,936 | 11.44% |
| 2026-07-08 | 98.02 | 100.00 | 93.13 | 93.33 | 93.33 | qfq | 4,888,831 | 472,383,613 | -4.72% |
| 2026-07-07 | 100.00 | 104.20 | 97.50 | 97.95 | 97.95 | qfq | 5,295,613 | 531,316,671 | -6.27% |
| 2026-07-06 | 109.65 | 111.90 | 99.33 | 104.50 | 104.50 | qfq | 9,932,769 | 1,033,316,990 | -2.65% |
| 2026-07-03 | 97.90 | 108.50 | 97.90 | 107.34 | 107.34 | qfq | 10,413,337 | 1,096,270,581 | 9.82% |
| 2026-07-02 | 100.18 | 103.50 | 97.34 | 97.74 | 97.74 | qfq | 6,759,270 | 680,035,129 | -4.23% |
| 2026-07-01 | 104.10 | 105.50 | 101.35 | 102.06 | 102.06 | qfq | 6,657,537 | 687,840,670 | -2.15% |
| 2026-06-30 | 99.99 | 104.58 | 99.04 | 104.30 | 104.30 | qfq | 7,026,368 | 719,971,552 | 5.53% |
| 2026-06-29 | 100.30 | 101.64 | 95.68 | 98.83 | 98.83 | qfq | 5,937,360 | 582,490,477 | -1.47% |
| 2026-06-26 | 93.37 | 103.13 | 91.70 | 100.30 | 100.30 | qfq | 9,118,802 | 901,490,254 | 4.80% |
| 2026-06-25 | 96.68 | 98.32 | 94.58 | 95.71 | 95.28 | qfq | 5,479,396 | 525,324,989 | -2.65% |
| 2026-06-24 | 94.24 | 99.35 | 92.60 | 98.32 | 97.88 | qfq | 7,444,801 | 719,482,147 | 4.85% |
| 2026-06-23 | 94.60 | 96.38 | 92.82 | 93.77 | 93.35 | qfq | 5,680,629 | 534,849,650 | -3.33% |
| 2026-06-22 | 101.09 | 101.60 | 93.50 | 97.00 | 96.57 | qfq | 8,689,235 | 839,384,657 | -4.84% |
| 2026-06-18 | 97.00 | 102.44 | 96.36 | 101.93 | 101.48 | qfq | 8,300,633 | 830,921,936 | 3.77% |
| 2026-06-17 | 95.33 | 102.00 | 94.10 | 98.23 | 97.79 | qfq | 8,100,120 | 797,814,202 | 1.83% |
| 2026-06-16 | 99.90 | 99.97 | 95.50 | 96.46 | 96.03 | qfq | 7,189,640 | 695,380,465 | -2.37% |
| 2026-06-15 | 96.47 | 99.50 | 94.05 | 98.80 | 98.36 | qfq | 8,066,180 | 777,184,503 | 4.56% |
| 2026-06-12 | 95.29 | 97.58 | 92.87 | 94.49 | 94.07 | qfq | 7,368,069 | 703,308,180 | 0.55% |
| 2026-06-11 | 94.18 | 95.19 | 90.52 | 93.97 | 93.55 | qfq | 5,776,631 | 536,521,354 | 0.22% |
| 2026-06-10 | 93.98 | 98.90 | 91.87 | 93.76 | 93.34 | qfq | 7,134,684 | 675,525,265 | -0.99% |
| 2026-06-09 | 90.69 | 96.68 | 88.51 | 94.70 | 94.28 | qfq | 8,482,358 | 797,254,236 | 6.51% |
| 2026-06-08 | 91.80 | 97.50 | 88.55 | 88.91 | 88.51 | qfq | 7,952,760 | 734,782,969 | -5.31% |
| 2026-06-05 | 91.02 | 98.29 | 89.79 | 93.90 | 93.48 | qfq | 10,395,066 | 980,196,059 | 4.07% |
| 2026-06-04 | 90.39 | 91.65 | 89.20 | 90.23 | 89.83 | qfq | 3,499,078 | 316,641,734 | -1.23% |
| 2026-06-03 | 90.00 | 94.68 | 88.50 | 91.35 | 90.94 | qfq | 6,342,110 | 579,793,541 | 2.24% |
| 2026-06-02 | 91.07 | 91.85 | 85.68 | 89.35 | 88.95 | qfq | 6,377,769 | 561,378,152 | -0.60% |
| 2026-06-01 | 90.90 | 93.00 | 89.52 | 89.89 | 89.49 | qfq | 5,963,215 | 544,462,089 | -1.22% |
| 2026-05-29 | 97.36 | 97.98 | 89.66 | 91.00 | 90.59 | qfq | 7,129,066 | 658,383,423 | -6.75% |
| 2026-05-28 | 99.65 | 99.65 | 95.12 | 97.59 | 97.16 | qfq | 5,576,282 | 543,345,080 | -1.92% |
| 2026-05-27 | 102.70 | 103.50 | 98.21 | 99.50 | 99.06 | qfq | 5,348,712 | 538,373,830 | -2.36% |
| 2026-05-26 | 105.57 | 105.98 | 101.01 | 101.91 | 101.46 | qfq | 6,313,248 | 647,441,114 | -3.86% |
| 2026-05-25 | 108.00 | 108.00 | 103.80 | 106.00 | 105.53 | qfq | 4,561,542 | 483,468,438 | -0.76% |
| 2026-05-22 | 108.12 | 108.20 | 103.89 | 106.81 | 106.33 | qfq | 4,558,928 | 482,892,563 | 0.76% |
| 2026-05-21 | 113.00 | 114.27 | 105.44 | 106.00 | 105.53 | qfq | 6,062,548 | 670,943,625 | -4.80% |
| 2026-05-20 | 111.44 | 114.50 | 110.23 | 111.35 | 110.85 | qfq | 5,350,063 | 600,501,156 | -0.28% |
| 2026-05-19 | 110.75 | 113.00 | 108.06 | 111.66 | 111.16 | qfq | 5,143,465 | 564,142,154 | 0.40% |
| 2026-05-18 | 111.22 | 114.46 | 108.00 | 111.22 | 110.72 | qfq | 6,883,882 | 765,261,226 | 1.10% |
| 2026-05-15 | 116.25 | 117.48 | 108.39 | 110.01 | 109.52 | qfq | 8,724,476 | 974,788,493 | -5.84% |
| 2026-05-14 | 124.93 | 125.80 | 116.83 | 116.83 | 116.31 | qfq | 7,023,704 | 837,747,051 | -6.31% |
| 2026-05-13 | 126.00 | 127.67 | 123.00 | 124.70 | 124.14 | qfq | 6,769,589 | 849,272,083 | -2.24% |
| 2026-05-12 | 133.49 | 134.60 | 126.88 | 127.56 | 126.99 | qfq | 6,606,629 | 854,093,805 | -3.73% |
| 2026-05-11 | 136.06 | 138.00 | 131.00 | 132.50 | 131.91 | qfq | 9,131,557 | 1,222,728,057 | -0.67% |
| 2026-05-08 | 125.52 | 133.90 | 123.88 | 133.39 | 132.80 | qfq | 9,206,861 | 1,201,180,665 | 4.95% |
| 2026-05-07 | 125.50 | 127.32 | 123.00 | 127.10 | 126.53 | qfq | 5,915,407 | 741,236,791 | 1.19% |
| 2026-05-06 | 123.67 | 127.22 | 121.00 | 125.60 | 125.04 | qfq | 7,424,853 | 928,448,873 | 2.52% |
| 2026-04-30 | 109.80 | 127.85 | 109.80 | 122.51 | 121.96 | qfq | 10,139,044 | 1,226,931,179 | -0.43% |
| 2026-04-29 | 122.50 | 124.88 | 120.99 | 123.04 | 122.49 | qfq | 4,091,740 | 502,457,768 | -0.54% |
| 2026-04-28 | 126.38 | 126.96 | 121.77 | 123.71 | 123.16 | qfq | 4,068,650 | 503,276,744 | -1.79% |
| 2026-04-27 | 125.03 | 129.70 | 122.60 | 125.97 | 125.41 | qfq | 6,087,204 | 766,216,031 | 0.12% |
| 2026-04-24 | 132.21 | 132.77 | 125.80 | 125.82 | 125.26 | qfq | 6,967,863 | 888,279,513 | -4.67% |
| 2026-04-23 | 135.40 | 137.19 | 130.73 | 131.99 | 131.40 | qfq | 6,154,268 | 819,920,973 | -2.88% |
| 2026-04-22 | 134.72 | 137.00 | 132.98 | 135.90 | 135.30 | qfq | 6,472,985 | 871,689,638 | -1.14% |
| 2026-04-21 | 138.79 | 140.98 | 134.02 | 137.47 | 136.86 | qfq | 6,747,059 | 924,761,255 | -1.95% |
| 2026-04-20 | 135.15 | 147.87 | 132.80 | 140.20 | 139.58 | qfq | 10,092,820 | 1,392,116,074 | 3.81% |
| 2026-04-17 | 124.97 | 137.99 | 124.01 | 135.05 | 134.45 | qfq | 8,412,813 | 1,100,588,450 | 6.43% |
| 2026-04-16 | 122.50 | 128.88 | 121.89 | 126.89 | 126.33 | qfq | 8,520,394 | 1,072,581,590 | 3.58% |
| 2026-04-15 | 118.55 | 126.22 | 118.55 | 122.50 | 121.95 | qfq | 10,183,476 | 1,256,826,455 | 3.68% |
| 2026-04-14 | 112.72 | 118.77 | 111.22 | 118.15 | 117.62 | qfq | 8,052,670 | 931,095,683 | 6.92% |
| 2026-04-13 | 108.11 | 113.50 | 108.01 | 110.50 | 110.01 | qfq | 5,410,754 | 602,969,905 | 0.85% |
| 2026-04-10 | 111.78 | 115.49 | 109.30 | 109.57 | 109.08 | qfq | 5,376,513 | 603,613,518 | -0.55% |
| 2026-04-09 | 109.10 | 113.32 | 107.53 | 110.18 | 109.69 | qfq | 4,095,773 | 453,831,051 | -0.85% |
| 2026-04-08 | 103.95 | 111.84 | 103.88 | 111.12 | 110.63 | qfq | 6,280,690 | 686,333,938 | 9.41% |
| 2026-04-07 | 105.72 | 105.86 | 100.00 | 101.56 | 101.11 | qfq | 4,007,695 | 409,599,668 | -3.36% |
| 2026-04-03 | 107.40 | 108.75 | 104.00 | 105.09 | 104.62 | qfq | 2,403,512 | 254,942,919 | -0.85% |
| 2026-04-02 | 110.74 | 110.74 | 105.50 | 105.99 | 105.52 | qfq | 3,618,967 | 388,479,922 | -4.13% |
| 2026-04-01 | 112.18 | 113.48 | 107.17 | 110.56 | 110.07 | qfq | 4,712,153 | 518,678,854 | -0.32% |
| 2026-03-31 | 109.00 | 116.00 | 109.00 | 110.91 | 110.42 | qfq | 6,486,266 | 732,766,983 | 1.08% |
| 2026-03-30 | 103.38 | 110.98 | 103.02 | 109.73 | 109.24 | qfq | 4,950,983 | 534,462,423 | 4.96% |
| 2026-03-27 | 104.00 | 106.11 | 102.00 | 104.54 | 104.07 | qfq | 2,823,770 | 295,456,370 | 0.18% |
| 2026-03-26 | 107.00 | 107.28 | 103.50 | 104.35 | 103.89 | qfq | 3,346,322 | 351,577,559 | -1.45% |
| 2026-03-25 | 107.00 | 108.45 | 105.15 | 105.88 | 105.41 | qfq | 3,619,080 | 385,599,092 | 0.08% |
| 2026-03-24 | 106.01 | 107.26 | 102.83 | 105.80 | 105.33 | qfq | 4,504,864 | 474,185,777 | 0.95% |
| 2026-03-23 | 106.90 | 111.00 | 103.50 | 104.80 | 104.33 | qfq | 4,593,657 | 488,316,946 | -4.12% |
| 2026-03-20 | 115.76 | 116.08 | 109.29 | 109.30 | 108.81 | qfq | 5,413,905 | 606,663,540 | -4.37% |
| 2026-03-19 | 109.40 | 118.90 | 109.40 | 114.30 | 113.79 | qfq | 7,999,523 | 920,043,526 | 1.79% |
| 2026-03-18 | 106.97 | 113.28 | 106.16 | 112.29 | 111.79 | qfq | 5,426,542 | 596,352,915 | 5.93% |
| 2026-03-17 | 110.37 | 110.80 | 106.00 | 106.00 | 105.53 | qfq | 3,732,187 | 403,768,552 | -3.46% |
| 2026-03-16 | 110.84 | 112.70 | 106.12 | 109.80 | 109.31 | qfq | 5,021,296 | 546,394,990 | -1.96% |
| 2026-03-13 | 113.88 | 114.99 | 111.53 | 111.99 | 111.49 | qfq | 3,882,350 | 438,897,210 | -2.25% |
| 2026-03-12 | 113.36 | 116.50 | 112.00 | 114.57 | 114.06 | qfq | 4,337,284 | 497,639,863 | 0.90% |
| 2026-03-11 | 116.27 | 117.58 | 113.27 | 113.55 | 113.04 | qfq | 3,674,087 | 422,646,493 | -2.60% |
| 2026-03-10 | 116.73 | 119.90 | 114.86 | 116.58 | 116.06 | qfq | 4,484,665 | 524,073,047 | 0.50% |
| 2026-03-09 | 111.01 | 116.19 | 110.67 | 116.00 | 115.48 | qfq | 5,207,217 | 589,865,905 | 2.03% |
| 2026-03-06 | 112.66 | 117.33 | 112.00 | 113.69 | 113.18 | qfq | 4,278,143 | 491,619,665 | 0.30% |
| 2026-03-05 | 115.48 | 115.80 | 111.30 | 113.35 | 112.85 | qfq | 4,308,918 | 488,726,457 | -0.61% |
| 2026-03-04 | 110.00 | 115.36 | 109.80 | 114.05 | 113.54 | qfq | 5,695,037 | 647,427,911 | 2.37% |
| 2026-03-03 | 124.50 | 125.70 | 110.34 | 111.41 | 110.91 | qfq | 9,858,980 | 1,139,449,512 | -11.93% |
| 2026-03-02 | 122.88 | 129.00 | 119.00 | 126.50 | 125.94 | qfq | 11,798,516 | 1,470,985,167 | 2.87% |
| 2026-02-27 | 120.04 | 123.28 | 118.75 | 122.97 | 122.42 | qfq | 7,179,956 | 870,448,108 | 1.75% |
| 2026-02-26 | 117.56 | 123.26 | 116.10 | 120.85 | 120.31 | qfq | 6,940,086 | 837,023,018 | 2.35% |
| 2026-02-25 | 114.80 | 120.23 | 113.01 | 118.07 | 117.54 | qfq | 7,686,088 | 894,195,536 | 2.96% |
| 2026-02-24 | 117.07 | 118.10 | 114.00 | 114.68 | 114.17 | qfq | 7,167,101 | 830,542,965 | -3.53% |
| 2026-02-13 | 120.20 | 122.91 | 118.60 | 118.88 | 118.35 | qfq | 4,687,085 | 565,423,269 | -3.03% |
| 2026-02-12 | 119.60 | 125.82 | 118.60 | 122.60 | 122.05 | qfq | 6,257,413 | 769,537,820 | 3.78% |
| 2026-02-11 | 120.50 | 121.00 | 117.25 | 118.14 | 117.61 | qfq | 3,928,203 | 467,319,041 | -0.93% |
| 2026-02-10 | 122.01 | 122.57 | 118.10 | 119.25 | 118.72 | qfq | 4,386,558 | 525,139,701 | -2.03% |
| 2026-02-09 | 123.17 | 123.30 | 118.01 | 121.72 | 121.18 | qfq | 4,352,315 | 527,618,627 | 2.29% |
| 2026-02-06 | 120.00 | 123.10 | 118.50 | 119.00 | 118.47 | qfq | 4,398,029 | 529,265,784 | -1.65% |
| 2026-02-05 | 120.98 | 125.12 | 120.67 | 121.00 | 120.46 | qfq | 4,727,799 | 577,360,367 | -2.62% |
| 2026-02-04 | 127.00 | 127.38 | 120.83 | 124.26 | 123.71 | qfq | 6,010,362 | 741,168,990 | -2.62% |
| 2026-02-03 | 124.90 | 128.32 | 121.39 | 127.60 | 127.03 | qfq | 7,140,268 | 892,746,433 | 4.16% |
| 2026-02-02 | 126.51 | 130.80 | 122.01 | 122.50 | 121.95 | qfq | 6,057,506 | 763,580,038 | -3.25% |
| 2026-01-30 | 128.80 | 132.37 | 122.00 | 126.62 | 126.06 | qfq | 7,614,687 | 961,895,226 | -3.34% |
| 2026-01-29 | 129.08 | 136.77 | 129.08 | 131.00 | 130.42 | qfq | 8,288,779 | 1,100,469,427 | 1.14% |
| 2026-01-28 | 133.00 | 134.58 | 127.03 | 129.52 | 128.94 | qfq | 6,431,151 | 837,568,773 | -1.36% |
| 2026-01-27 | 130.71 | 135.17 | 129.69 | 131.30 | 130.72 | qfq | 7,034,382 | 928,948,047 | -1.27% |
| 2026-01-26 | 139.39 | 143.00 | 130.77 | 132.99 | 132.40 | qfq | 11,640,163 | 1,582,009,903 | -7.64% |
| 2026-01-23 | 126.99 | 145.72 | 126.50 | 143.99 | 143.35 | qfq | 16,828,107 | 2,300,010,361 | 15.03% |
| 2026-01-22 | 123.24 | 127.24 | 120.88 | 125.18 | 124.62 | qfq | 8,584,632 | 1,072,291,773 | 1.96% |
| 2026-01-21 | 127.02 | 128.49 | 122.18 | 122.77 | 122.22 | qfq | 8,247,110 | 1,028,125,946 | -3.25% |
| 2026-01-20 | 133.62 | 135.99 | 125.00 | 126.90 | 126.34 | qfq | 10,728,597 | 1,382,600,557 | -3.64% |
| 2026-01-19 | 135.00 | 139.80 | 131.30 | 131.69 | 131.10 | qfq | 10,555,721 | 1,434,208,967 | -3.99% |
| 2026-01-16 | 139.00 | 141.89 | 135.39 | 137.16 | 136.55 | qfq | 12,286,796 | 1,701,791,559 | 1.31% |
| 2026-01-15 | 160.00 | 165.00 | 135.39 | 135.39 | 134.79 | qfq | 13,245,550 | 1,920,660,732 | -20.00% |
| 2026-01-14 | 155.05 | 178.17 | 148.01 | 169.24 | 168.49 | qfq | 15,724,361 | 2,568,465,981 | 6.49% |
| 2026-01-13 | 146.97 | 177.64 | 130.02 | 158.93 | 158.22 | qfq | 20,071,062 | 3,008,426,923 | 1.88% |
| 2026-01-12 | 141.55 | 155.99 | 133.53 | 155.99 | 155.30 | qfq | 15,227,879 | 2,270,269,762 | 20.00% |
| 2026-01-09 | 116.53 | 137.38 | 115.60 | 129.99 | 129.41 | qfq | 16,785,080 | 2,090,294,180 | 12.91% |
| 2026-01-08 | 106.74 | 115.98 | 103.77 | 115.13 | 114.62 | qfq | 10,779,460 | 1,195,559,127 | 6.95% |
| 2026-01-07 | 97.33 | 115.00 | 93.98 | 107.65 | 107.17 | qfq | 11,206,251 | 1,156,037,851 | 8.19% |
| 2026-01-06 | 95.00 | 101.00 | 93.20 | 99.50 | 99.06 | qfq | 9,634,808 | 931,853,627 | 1.22% |
| 2026-01-05 | 95.00 | 101.31 | 89.51 | 98.30 | 97.86 | qfq | 13,442,306 | 1,295,304,240 | 5.57% |
| 2025-12-31 | 83.18 | 95.99 | 81.50 | 93.11 | 92.70 | qfq | 10,778,277 | 938,545,579 | 12.05% |
| 2025-12-30 | 80.03 | 88.38 | 79.11 | 83.10 | 82.73 | qfq | 9,372,383 | 781,206,967 | 2.00% |
| 2025-12-29 | 79.79 | 83.44 | 79.62 | 81.47 | 81.11 | qfq | 6,858,820 | 561,562,263 | -0.23% |
| 2025-12-26 | 80.40 | 82.50 | 78.40 | 81.66 | 81.30 | qfq | 7,699,194 | 620,185,118 | 1.45% |
| 2025-12-25 | 73.70 | 81.60 | 73.70 | 80.49 | 80.13 | qfq | 9,179,330 | 720,356,772 | 8.67% |
| 2025-12-24 | 72.88 | 75.55 | 72.05 | 74.07 | 73.74 | qfq | 6,859,810 | 508,364,439 | 0.47% |
| 2025-12-23 | 77.18 | 78.08 | 72.90 | 73.72 | 73.39 | qfq | 6,869,889 | 514,011,325 | -5.37% |
| 2025-12-22 | 81.80 | 81.90 | 77.06 | 77.90 | 77.55 | qfq | 6,056,712 | 477,561,375 | -3.33% |
| 2025-12-19 | 80.90 | 83.61 | 78.21 | 80.58 | 80.22 | qfq | 5,512,758 | 443,962,324 | -0.40% |
| 2025-12-18 | 76.81 | 85.85 | 76.01 | 80.90 | 80.54 | qfq | 7,187,100 | 584,538,428 | 3.80% |
| 2025-12-17 | 79.72 | 79.72 | 75.65 | 77.94 | 77.59 | qfq | 4,722,919 | 366,369,857 | -2.45% |
| 2025-12-16 | 76.00 | 81.65 | 74.18 | 79.90 | 79.54 | qfq | 6,242,631 | 488,614,011 | 3.35% |
| 2025-12-15 | 76.50 | 78.24 | 73.66 | 77.31 | 76.97 | qfq | 7,425,278 | 562,986,001 | 0.66% |
| 2025-12-12 | 73.00 | 78.88 | 72.00 | 76.80 | 76.46 | qfq | 15,653,371 | 1,173,927,614 | 6.09% |
| 2025-12-11 | 69.60 | 72.65 | 69.60 | 72.39 | 72.07 | qfq | 5,773,709 | 413,485,542 | 4.16% |
| 2025-12-10 | 68.40 | 70.30 | 68.11 | 69.50 | 69.19 | qfq | 3,074,702 | 213,416,268 | 0.64% |
| 2025-12-09 | 68.75 | 70.67 | 68.02 | 69.06 | 68.75 | qfq | 2,836,959 | 196,506,418 | -0.83% |
| 2025-12-08 | 69.41 | 71.40 | 68.66 | 69.64 | 69.33 | qfq | 3,890,847 | 273,063,201 | 2.29% |
| 2025-12-05 | 66.00 | 68.08 | 65.51 | 68.08 | 67.78 | qfq | 3,106,280 | 208,363,936 | 3.31% |
| 2025-12-04 | 65.27 | 66.95 | 64.80 | 65.90 | 65.61 | qfq | 2,000,114 | 131,705,589 | 1.00% |
| 2025-12-03 | 66.47 | 66.63 | 64.89 | 65.25 | 64.96 | qfq | 2,354,213 | 154,057,094 | -1.36% |
| 2025-12-02 | 67.64 | 68.00 | 66.00 | 66.15 | 65.86 | qfq | 2,186,514 | 145,645,598 | -2.79% |
| 2025-12-01 | 67.40 | 69.69 | 67.40 | 68.05 | 67.75 | qfq | 4,120,585 | 282,408,157 | 2.27% |
| 2025-11-28 | 66.11 | 66.88 | 65.45 | 66.54 | 66.24 | qfq | 1,929,577 | 127,997,461 | 0.93% |
| 2025-11-27 | 65.41 | 66.88 | 65.00 | 65.93 | 65.64 | qfq | 2,003,726 | 132,654,420 | 0.73% |
| 2025-11-26 | 69.31 | 70.50 | 65.40 | 65.45 | 65.16 | qfq | 3,610,103 | 241,612,443 | -6.27% |
| 2025-11-25 | 67.70 | 70.96 | 66.87 | 69.83 | 69.52 | qfq | 2,640,201 | 184,058,140 | 3.16% |
| 2025-11-24 | 66.29 | 68.66 | 65.36 | 67.69 | 67.39 | qfq | 3,422,566 | 229,050,858 | 2.02% |
| 2025-11-21 | 67.94 | 69.19 | 65.60 | 66.35 | 66.05 | qfq | 2,633,865 | 176,212,629 | -3.05% |
| 2025-11-20 | 70.18 | 70.50 | 68.25 | 68.44 | 68.14 | qfq | 1,136,855 | 78,780,441 | -2.34% |
| 2025-11-19 | 69.85 | 71.48 | 69.41 | 70.08 | 69.77 | qfq | 1,249,047 | 87,695,296 | 0.14% |
| 2025-11-18 | 70.49 | 71.18 | 69.56 | 69.98 | 69.67 | qfq | 1,454,644 | 102,243,692 | -1.16% |
| 2025-11-17 | 70.21 | 72.16 | 70.16 | 70.80 | 70.48 | qfq | 2,514,962 | 179,490,207 | 1.42% |
| 2025-11-14 | 69.44 | 71.79 | 69.44 | 69.81 | 69.50 | qfq | 1,790,568 | 126,995,628 | 0.19% |
| 2025-11-13 | 69.70 | 70.49 | 69.00 | 69.68 | 69.37 | qfq | 1,302,436 | 90,993,141 | -0.51% |
| 2025-11-12 | 68.81 | 70.77 | 68.11 | 70.04 | 69.73 | qfq | 2,535,349 | 176,596,377 | 1.67% |
| 2025-11-11 | 70.11 | 71.23 | 68.52 | 68.89 | 68.58 | qfq | 1,474,758 | 102,196,300 | -1.81% |
| 2025-11-10 | 71.63 | 71.63 | 69.86 | 70.16 | 69.85 | qfq | 1,739,275 | 122,920,271 | -0.90% |
| 2025-11-07 | 69.03 | 71.32 | 67.80 | 70.80 | 70.48 | qfq | 1,967,043 | 137,200,000 | 2.61% |
| 2025-11-06 | 67.98 | 69.92 | 67.61 | 69.00 | 68.69 | qfq | 2,119,979 | 146,153,542 | 1.22% |
| 2025-11-05 | 67.00 | 68.89 | 66.51 | 68.17 | 67.87 | qfq | 3,671,440 | 248,322,580 | -3.35% |
| 2025-11-04 | 73.23 | 73.40 | 70.00 | 70.53 | 70.22 | qfq | 2,815,786 | 200,114,709 | -4.20% |
| 2025-11-03 | 71.21 | 74.20 | 70.63 | 73.62 | 73.29 | qfq | 4,265,421 | 309,726,950 | 3.38% |
| 2025-10-31 | 72.55 | 74.06 | 71.01 | 71.21 | 70.89 | qfq | 3,380,884 | 244,774,354 | -1.78% |
| 2025-10-30 | 70.50 | 74.28 | 69.18 | 72.50 | 72.18 | qfq | 5,920,883 | 427,019,137 | 5.44% |
| 2025-10-29 | 68.31 | 69.36 | 67.75 | 68.76 | 68.45 | qfq | 2,165,751 | 148,199,047 | 0.38% |
| 2025-10-28 | 69.00 | 69.84 | 67.91 | 68.50 | 68.20 | qfq | 2,325,407 | 160,065,862 | -0.84% |
| 2025-10-27 | 70.18 | 72.58 | 68.75 | 69.08 | 68.77 | qfq | 3,559,328 | 248,011,631 | -1.57% |
| 2025-10-24 | 69.20 | 72.00 | 69.20 | 70.18 | 69.87 | qfq | 2,712,625 | 191,585,962 | 2.38% |
| 2025-10-23 | 70.63 | 71.30 | 67.58 | 68.55 | 68.24 | qfq | 2,786,712 | 190,492,984 | -2.89% |
| 2025-10-22 | 71.42 | 72.16 | 70.00 | 70.59 | 70.28 | qfq | 1,317,723 | 93,460,065 | -1.41% |
| 2025-10-21 | 71.41 | 72.75 | 71.28 | 71.60 | 71.28 | qfq | 1,676,166 | 120,789,476 | 0.28% |
| 2025-10-20 | 72.90 | 73.49 | 70.57 | 71.40 | 71.08 | qfq | 1,992,284 | 142,762,996 | -0.25% |
| 2025-10-17 | 74.27 | 75.68 | 71.51 | 71.58 | 71.26 | qfq | 1,848,555 | 135,063,553 | -3.76% |
| 2025-10-16 | 75.20 | 77.64 | 73.92 | 74.38 | 74.05 | qfq | 2,340,402 | 176,813,629 | -1.09% |
| 2025-10-15 | 75.43 | 75.53 | 72.14 | 75.20 | 74.87 | qfq | 2,009,947 | 148,510,258 | 0.53% |
| 2025-10-14 | 77.64 | 78.36 | 74.18 | 74.80 | 74.47 | qfq | 2,220,670 | 168,378,278 | -3.43% |
| 2025-10-13 | 74.00 | 77.99 | 73.15 | 77.46 | 77.12 | qfq | 2,568,437 | 193,804,661 | 2.24% |
| 2025-10-10 | 79.49 | 79.49 | 75.02 | 75.76 | 75.42 | qfq | 2,925,400 | 223,605,605 | -5.09% |
| 2025-10-09 | 76.12 | 80.12 | 74.90 | 79.82 | 79.46 | qfq | 3,517,762 | 271,786,256 | 4.07% |
| 2025-09-30 | 73.90 | 78.29 | 73.77 | 76.70 | 76.36 | qfq | 2,824,679 | 215,531,171 | 3.79% |
| 2025-09-29 | 74.36 | 75.58 | 72.50 | 73.90 | 73.57 | qfq | 2,603,195 | 192,537,840 | -0.43% |
| 2025-09-26 | 73.63 | 75.47 | 73.13 | 74.22 | 73.89 | qfq | 2,143,822 | 158,588,474 | -0.42% |
| 2025-09-25 | 72.05 | 75.99 | 72.00 | 74.53 | 74.20 | qfq | 2,883,921 | 213,669,952 | 3.10% |
| 2025-09-24 | 70.67 | 73.18 | 70.67 | 72.29 | 71.97 | qfq | 2,265,548 | 163,805,740 | 0.40% |
| 2025-09-23 | 71.77 | 72.38 | 70.00 | 72.00 | 71.68 | qfq | 2,793,522 | 198,786,795 | -0.26% |
| 2025-09-22 | 75.10 | 75.77 | 71.40 | 72.19 | 71.87 | qfq | 4,005,520 | 290,196,210 | -2.93% |
| 2025-09-19 | 75.46 | 78.24 | 74.37 | 74.37 | 74.04 | qfq | 2,207,801 | 168,577,408 | -1.31% |
| 2025-09-18 | 74.23 | 77.98 | 73.76 | 75.36 | 75.02 | qfq | 2,985,754 | 226,722,820 | 1.84% |
| 2025-09-17 | 74.42 | 76.09 | 74.00 | 74.00 | 73.67 | qfq | 1,972,793 | 147,671,160 | -0.56% |
| 2025-09-16 | 75.99 | 76.29 | 74.11 | 74.42 | 74.09 | qfq | 2,678,244 | 201,107,467 | -2.21% |
| 2025-09-15 | 78.09 | 78.79 | 75.18 | 76.10 | 75.76 | qfq | 2,614,804 | 199,735,078 | -2.26% |
| 2025-09-12 | 80.81 | 81.35 | 77.86 | 77.86 | 77.51 | qfq | 3,674,419 | 291,881,774 | -3.82% |
| 2025-09-11 | 69.00 | 81.78 | 68.00 | 80.95 | 80.59 | qfq | 5,735,062 | 435,963,110 | 16.51% |
| 2025-09-10 | 68.59 | 70.10 | 67.80 | 69.48 | 69.17 | qfq | 1,963,611 | 135,595,754 | 1.30% |
| 2025-09-09 | 69.09 | 71.20 | 67.03 | 68.59 | 68.28 | qfq | 2,153,743 | 147,768,746 | -2.45% |
| 2025-09-08 | 71.12 | 73.00 | 69.02 | 70.31 | 70.00 | qfq | 2,940,470 | 207,625,331 | -0.97% |
| 2025-09-05 | 66.61 | 71.51 | 65.77 | 71.00 | 70.68 | qfq | 3,230,218 | 221,132,709 | 6.65% |
| 2025-09-04 | 66.50 | 69.58 | 65.02 | 66.57 | 66.27 | qfq | 4,685,001 | 317,194,483 | 1.45% |
| 2025-09-03 | 67.05 | 67.99 | 64.48 | 65.62 | 65.33 | qfq | 4,553,488 | 300,985,710 | -1.74% |
| 2025-09-02 | 68.99 | 69.60 | 66.00 | 66.78 | 66.48 | qfq | 3,736,394 | 250,797,089 | -4.23% |
| 2025-09-01 | 64.80 | 69.98 | 64.65 | 69.73 | 69.42 | qfq | 6,763,669 | 460,732,961 | 7.66% |
| 2025-08-29 | 65.26 | 66.49 | 63.74 | 64.77 | 64.48 | qfq | 5,259,030 | 341,714,692 | 0.08% |
| 2025-08-28 | 61.70 | 65.28 | 61.58 | 64.72 | 64.43 | qfq | 5,305,294 | 338,609,424 | 4.86% |
| 2025-08-27 | 63.12 | 64.50 | 61.68 | 61.72 | 61.45 | qfq | 3,751,990 | 237,638,074 | -2.19% |
| 2025-08-26 | 63.60 | 63.88 | 62.50 | 63.10 | 62.82 | qfq | 2,379,079 | 150,751,758 | -0.65% |
| 2025-08-25 | 62.30 | 63.90 | 62.21 | 63.51 | 63.23 | qfq | 4,513,964 | 285,201,244 | 1.96% |
| 2025-08-22 | 60.80 | 62.43 | 60.66 | 62.29 | 62.01 | qfq | 2,665,691 | 163,949,112 | 1.91% |
| 2025-08-21 | 61.44 | 62.09 | 60.58 | 61.12 | 60.85 | qfq | 2,418,339 | 148,563,702 | -0.63% |
| 2025-08-20 | 60.57 | 61.57 | 60.20 | 61.51 | 61.24 | qfq | 2,739,757 | 166,955,201 | 0.84% |
| 2025-08-19 | 62.81 | 63.28 | 60.51 | 61.00 | 60.73 | qfq | 3,451,630 | 211,514,283 | -3.17% |
| 2025-08-18 | 63.21 | 64.27 | 62.00 | 63.00 | 62.72 | qfq | 3,274,793 | 206,774,778 | -0.25% |
| 2025-08-15 | 63.30 | 63.62 | 62.63 | 63.16 | 62.88 | qfq | 1,681,978 | 106,111,235 | -0.11% |
| 2025-08-14 | 65.50 | 65.50 | 63.00 | 63.23 | 62.95 | qfq | 2,336,343 | 149,305,688 | -3.69% |
| 2025-08-13 | 65.49 | 66.19 | 64.70 | 65.65 | 65.36 | qfq | 1,744,252 | 114,137,493 | -0.08% |
| 2025-08-12 | 66.18 | 66.26 | 64.46 | 65.70 | 65.41 | qfq | 1,905,477 | 124,231,880 | -1.22% |
| 2025-08-11 | 63.49 | 67.01 | 63.00 | 66.51 | 66.21 | qfq | 4,055,390 | 266,784,585 | 4.82% |
| 2025-08-08 | 63.36 | 64.19 | 63.09 | 63.45 | 63.17 | qfq | 1,560,587 | 99,254,052 | -0.24% |
| 2025-08-07 | 64.71 | 65.49 | 63.02 | 63.60 | 63.32 | qfq | 2,602,052 | 165,682,894 | -1.68% |
| 2025-08-06 | 63.88 | 65.50 | 63.74 | 64.69 | 64.40 | qfq | 2,294,624 | 148,839,246 | 1.27% |
| 2025-08-05 | 65.05 | 65.85 | 63.65 | 63.88 | 63.60 | qfq | 2,048,919 | 132,330,559 | -1.66% |
| 2025-08-04 | 62.20 | 65.23 | 62.20 | 64.96 | 64.67 | qfq | 1,981,524 | 127,078,461 | 3.39% |
| 2025-08-01 | 62.57 | 64.43 | 61.40 | 62.83 | 62.55 | qfq | 1,975,400 | 123,933,845 | 0.42% |
| 2025-07-31 | 63.11 | 64.68 | 62.00 | 62.57 | 62.29 | qfq | 2,241,434 | 141,901,084 | -1.40% |
| 2025-07-30 | 64.49 | 65.65 | 62.91 | 63.46 | 63.18 | qfq | 2,634,753 | 169,095,937 | -1.21% |
| 2025-07-29 | 64.23 | 64.50 | 62.88 | 64.24 | 63.95 | qfq | 2,030,791 | 129,199,538 | -0.25% |
| 2025-07-28 | 63.97 | 65.39 | 63.46 | 64.40 | 64.11 | qfq | 3,081,040 | 198,354,533 | 1.15% |
| 2025-07-25 | 64.72 | 65.18 | 63.03 | 63.67 | 63.39 | qfq | 2,701,623 | 172,981,243 | -1.61% |
| 2025-07-24 | 67.00 | 67.00 | 64.40 | 64.71 | 64.42 | qfq | 3,592,389 | 234,317,715 | -3.78% |
| 2025-07-23 | 62.95 | 68.80 | 62.00 | 67.25 | 66.95 | qfq | 6,248,080 | 413,948,704 | 6.71% |
| 2025-07-22 | 60.32 | 63.70 | 60.08 | 63.02 | 62.74 | qfq | 5,845,495 | 363,628,445 | 4.48% |
| 2025-07-21 | 60.50 | 61.47 | 59.76 | 60.32 | 60.05 | qfq | 1,617,019 | 97,910,433 | -0.49% |
| 2025-07-18 | 61.30 | 61.97 | 60.50 | 60.62 | 60.35 | qfq | 2,203,054 | 134,905,606 | -1.19% |
| 2025-07-17 | 57.90 | 62.22 | 57.21 | 61.35 | 61.08 | qfq | 3,680,110 | 221,724,890 | 6.47% |
| 2025-07-16 | 58.80 | 59.30 | 57.58 | 57.62 | 57.36 | qfq | 1,109,365 | 64,592,785 | -2.02% |
| 2025-07-15 | 58.96 | 59.78 | 58.00 | 58.81 | 58.55 | qfq | 1,356,257 | 79,938,275 | -0.24% |
| 2025-07-14 | 60.08 | 60.50 | 58.68 | 58.95 | 58.69 | qfq | 1,501,582 | 89,244,426 | -1.26% |
| 2025-07-11 | 59.10 | 60.70 | 58.90 | 59.70 | 59.43 | qfq | 1,711,572 | 102,695,928 | 1.20% |
| 2025-07-10 | 59.30 | 59.40 | 58.15 | 58.99 | 58.73 | qfq | 1,113,993 | 65,452,587 | -0.89% |
| 2025-07-09 | 59.80 | 60.80 | 59.31 | 59.52 | 59.26 | qfq | 1,660,327 | 99,487,571 | -0.88% |
| 2025-07-08 | 59.30 | 60.97 | 59.13 | 60.05 | 59.78 | qfq | 2,449,040 | 147,667,812 | 0.87% |
| 2025-07-07 | 59.23 | 59.96 | 58.66 | 59.53 | 59.27 | qfq | 1,056,391 | 62,824,270 | 0.49% |
| 2025-07-04 | 59.65 | 59.89 | 58.88 | 59.24 | 58.98 | qfq | 1,337,880 | 79,458,194 | -0.74% |
| 2025-07-03 | 58.00 | 60.68 | 58.00 | 59.68 | 59.41 | qfq | 2,448,944 | 146,992,358 | 2.31% |
| 2025-07-02 | 59.22 | 59.98 | 58.03 | 58.33 | 58.07 | qfq | 2,009,709 | 117,853,318 | -2.88% |
| 2025-07-01 | 59.75 | 60.68 | 59.02 | 60.06 | 59.79 | qfq | 1,667,222 | 100,033,525 | 0.08% |
| 2025-06-30 | 59.30 | 60.88 | 58.92 | 60.01 | 59.74 | qfq | 2,876,957 | 173,097,394 | 1.87% |
| 2025-06-27 | 59.58 | 61.05 | 58.91 | 58.91 | 58.65 | qfq | 2,250,847 | 134,388,283 | -1.49% |
| 2025-06-26 | 59.52 | 60.70 | 59.02 | 59.80 | 59.53 | qfq | 2,473,144 | 147,862,161 | 0.03% |
| 2025-06-25 | 58.00 | 60.46 | 57.88 | 59.78 | 59.51 | qfq | 2,790,668 | 166,212,206 | 2.98% |
| 2025-06-24 | 57.50 | 58.86 | 56.50 | 58.05 | 57.79 | qfq | 2,160,737 | 125,270,034 | -1.12% |
| 2025-06-23 | 58.09 | 59.28 | 57.19 | 58.71 | 58.45 | qfq | 2,702,737 | 157,784,454 | 1.82% |
| 2025-06-20 | 56.25 | 59.65 | 55.62 | 57.66 | 57.40 | qfq | 4,166,276 | 240,567,630 | 2.27% |
| 2025-06-19 | 56.73 | 57.86 | 55.55 | 56.38 | 56.13 | qfq | 1,937,739 | 108,926,587 | -2.30% |
| 2025-06-18 | 56.61 | 58.87 | 56.20 | 57.71 | 57.05 | qfq | 3,644,109 | 209,810,627 | 1.96% |
| 2025-06-17 | 55.11 | 57.39 | 53.56 | 56.60 | 55.96 | qfq | 3,084,222 | 171,979,166 | 2.89% |
| 2025-06-16 | 54.81 | 55.99 | 54.01 | 55.01 | 54.39 | qfq | 2,075,602 | 114,856,933 | 0.33% |
| 2025-06-13 | 54.92 | 55.77 | 54.18 | 54.83 | 54.21 | qfq | 2,914,985 | 160,171,947 | -0.16% |
| 2025-06-12 | 55.91 | 56.00 | 53.93 | 54.92 | 54.30 | qfq | 2,557,131 | 140,399,372 | -2.03% |
| 2025-06-11 | 53.96 | 56.22 | 53.50 | 56.06 | 55.42 | qfq | 3,270,449 | 179,884,522 | 4.01% |
| 2025-06-10 | 55.81 | 55.81 | 53.11 | 53.90 | 53.29 | qfq | 3,013,834 | 163,406,980 | -3.66% |
| 2025-06-09 | 55.65 | 57.30 | 55.39 | 55.95 | 55.31 | qfq | 2,497,868 | 141,067,138 | 1.62% |
| 2025-06-06 | 56.01 | 56.60 | 55.02 | 55.06 | 54.43 | qfq | 1,903,688 | 106,124,499 | -1.70% |
| 2025-06-05 | 55.72 | 56.60 | 55.38 | 56.01 | 55.37 | qfq | 1,715,470 | 95,978,537 | 0.34% |
| 2025-06-04 | 56.00 | 56.64 | 55.00 | 55.82 | 55.19 | qfq | 2,289,548 | 127,994,367 | -1.71% |
| 2025-06-03 | 56.99 | 58.88 | 55.17 | 56.79 | 56.15 | qfq | 3,586,961 | 204,561,130 | -0.56% |
| 2025-05-30 | 57.63 | 58.54 | 57.01 | 57.11 | 56.46 | qfq | 1,698,701 | 98,060,196 | -1.53% |
| 2025-05-29 | 56.85 | 58.18 | 56.62 | 58.00 | 57.34 | qfq | 2,203,119 | 126,800,406 | 1.05% |
| 2025-05-28 | 55.52 | 58.56 | 55.15 | 57.40 | 56.75 | qfq | 3,338,753 | 191,443,239 | 2.94% |
| 2025-05-27 | 56.03 | 56.47 | 54.73 | 55.76 | 55.13 | qfq | 1,884,826 | 104,740,280 | -1.83% |
| 2025-05-26 | 55.52 | 56.80 | 54.07 | 56.80 | 56.16 | qfq | 2,113,444 | 117,022,911 | 1.25% |
| 2025-05-23 | 56.03 | 58.19 | 55.38 | 56.10 | 55.46 | qfq | 3,121,498 | 176,898,151 | -1.51% |
| 2025-05-22 | 55.50 | 59.11 | 55.10 | 56.96 | 56.31 | qfq | 4,650,354 | 267,581,656 | 2.59% |
| 2025-05-21 | 54.57 | 56.46 | 54.50 | 55.52 | 54.89 | qfq | 2,605,944 | 144,971,116 | 0.76% |
| 2025-05-20 | 55.89 | 55.89 | 54.13 | 55.10 | 54.47 | qfq | 3,693,256 | 202,409,750 | -2.41% |
| 2025-05-19 | 54.70 | 56.65 | 53.96 | 56.46 | 55.82 | qfq | 4,400,515 | 244,892,903 | 3.88% |
| 2025-05-16 | 54.95 | 55.65 | 54.28 | 54.35 | 53.73 | qfq | 2,573,615 | 140,966,777 | -1.18% |
| 2025-05-15 | 57.00 | 57.01 | 54.61 | 55.00 | 54.38 | qfq | 3,695,714 | 205,643,440 | -3.36% |
| 2025-05-14 | 57.00 | 57.88 | 55.86 | 56.91 | 56.26 | qfq | 4,614,792 | 262,411,664 | -0.18% |
| 2025-05-13 | 62.64 | 62.64 | 56.98 | 57.01 | 56.36 | qfq | 7,679,167 | 448,715,989 | -8.71% |
| 2025-05-12 | 59.00 | 65.50 | 58.70 | 62.45 | 61.74 | qfq | 12,245,508 | 763,408,066 | 3.84% |
| 2025-05-09 | 59.59 | 68.30 | 56.00 | 60.14 | 59.46 | qfq | 11,174,804 | 671,934,186 | 5.66% |
| 2025-05-08 | 56.20 | 56.98 | 54.00 | 56.92 | 56.27 | qfq | 4,829,170 | 268,981,274 | 3.59% |
| 2025-05-07 | 52.18 | 56.00 | 52.18 | 54.95 | 54.33 | qfq | 6,200,624 | 335,813,456 | 8.81% |
| 2025-05-06 | 50.20 | 50.79 | 49.63 | 50.50 | 49.93 | qfq | 1,377,374 | 69,241,145 | 1.41% |
| 2025-04-30 | 49.57 | 50.25 | 49.30 | 49.80 | 49.23 | qfq | 749,334 | 37,288,474 | 0.46% |
| 2025-04-29 | 49.52 | 50.22 | 49.24 | 49.57 | 49.01 | qfq | 716,680 | 35,635,355 | -0.10% |
| 2025-04-28 | 49.19 | 50.18 | 48.80 | 49.62 | 49.06 | qfq | 832,068 | 41,305,821 | 0.53% |
| 2025-04-25 | 49.20 | 50.30 | 49.00 | 49.36 | 48.80 | qfq | 1,259,924 | 62,479,260 | 0.30% |
| 2025-04-24 | 49.48 | 49.60 | 48.20 | 49.21 | 48.65 | qfq | 1,781,005 | 87,004,457 | -0.59% |
| 2025-04-23 | 50.30 | 50.66 | 49.50 | 49.50 | 48.94 | qfq | 1,032,613 | 51,669,902 | -1.36% |
| 2025-04-22 | 50.25 | 50.83 | 48.82 | 50.18 | 49.61 | qfq | 1,469,051 | 73,490,099 | -0.30% |
| 2025-04-21 | 48.98 | 50.76 | 48.63 | 50.33 | 49.76 | qfq | 1,766,688 | 88,432,609 | 2.44% |
| 2025-04-18 | 47.50 | 49.60 | 47.00 | 49.13 | 48.57 | qfq | 2,154,911 | 103,882,829 | -1.40% |
| 2025-04-17 | 50.89 | 52.17 | 49.61 | 49.83 | 49.26 | qfq | 1,863,287 | 94,703,908 | -2.08% |
| 2025-04-16 | 51.61 | 52.20 | 50.13 | 50.89 | 50.31 | qfq | 1,276,753 | 65,172,887 | -1.76% |
| 2025-04-15 | 53.41 | 53.41 | 50.33 | 51.80 | 51.21 | qfq | 2,066,788 | 106,210,790 | -2.58% |
| 2025-04-14 | 54.50 | 55.00 | 52.88 | 53.17 | 52.57 | qfq | 2,440,236 | 131,224,899 | -1.72% |
| 2025-04-11 | 51.77 | 55.30 | 51.50 | 54.10 | 53.49 | qfq | 3,821,542 | 207,594,952 | 4.56% |
| 2025-04-10 | 51.98 | 52.99 | 50.93 | 51.74 | 51.15 | qfq | 2,637,798 | 137,358,135 | -0.69% |
| 2025-04-09 | 48.61 | 52.73 | 48.61 | 52.10 | 51.51 | qfq | 4,274,364 | 214,416,382 | 6.89% |
| 2025-04-08 | 47.71 | 50.58 | 47.71 | 48.74 | 48.19 | qfq | 2,056,725 | 101,482,098 | 2.87% |
| 2025-04-07 | 51.99 | 53.97 | 44.80 | 47.38 | 46.84 | qfq | 2,122,559 | 105,069,582 | -11.80% |
| 2025-04-03 | 54.24 | 55.76 | 53.71 | 53.72 | 53.11 | qfq | 871,788 | 47,617,566 | -1.63% |
| 2025-04-02 | 53.83 | 55.15 | 53.50 | 54.61 | 53.99 | qfq | 918,449 | 50,039,503 | 0.57% |
| 2025-04-01 | 53.38 | 54.80 | 53.00 | 54.30 | 53.68 | qfq | 1,308,071 | 70,708,767 | 2.39% |
| 2025-03-31 | 52.68 | 53.50 | 52.31 | 53.03 | 52.43 | qfq | 1,074,394 | 56,877,820 | 0.28% |
| 2025-03-28 | 53.22 | 53.95 | 52.50 | 52.88 | 52.28 | qfq | 587,574 | 31,124,654 | -0.96% |
| 2025-03-27 | 53.28 | 54.14 | 52.10 | 53.39 | 52.78 | qfq | 900,864 | 48,006,923 | 0.06% |
| 2025-03-26 | 53.35 | 54.35 | 52.80 | 53.36 | 52.75 | qfq | 1,257,459 | 67,039,033 | -0.26% |
| 2025-03-25 | 52.70 | 54.84 | 52.70 | 53.50 | 52.89 | qfq | 1,216,014 | 65,658,751 | 1.61% |
| 2025-03-24 | 54.02 | 54.44 | 51.76 | 52.65 | 52.05 | qfq | 1,709,718 | 90,034,713 | -2.95% |
| 2025-03-21 | 54.23 | 55.12 | 53.94 | 54.25 | 53.63 | qfq | 1,474,409 | 80,254,308 | -0.39% |
| 2025-03-20 | 54.35 | 55.11 | 53.82 | 54.46 | 53.84 | qfq | 1,437,811 | 78,651,388 | 0.33% |
| 2025-03-19 | 55.50 | 55.81 | 54.14 | 54.28 | 53.66 | qfq | 1,281,427 | 70,172,631 | -2.16% |
| 2025-03-18 | 55.39 | 56.16 | 55.10 | 55.48 | 54.85 | qfq | 1,556,380 | 86,435,765 | 0.47% |
| 2025-03-17 | 57.03 | 57.70 | 55.00 | 55.22 | 54.59 | qfq | 2,407,268 | 134,781,979 | -4.17% |
| 2025-03-14 | 58.28 | 58.28 | 56.70 | 57.62 | 56.97 | qfq | 1,814,533 | 104,000,368 | -1.00% |
| 2025-03-13 | 58.00 | 58.36 | 56.52 | 58.20 | 57.54 | qfq | 2,060,177 | 118,310,013 | 0.54% |
| 2025-03-12 | 59.88 | 60.48 | 57.70 | 57.89 | 57.23 | qfq | 2,290,102 | 134,925,745 | -1.40% |
| 2025-03-11 | 53.00 | 58.88 | 52.61 | 58.71 | 58.04 | qfq | 5,229,895 | 298,907,042 | 8.32% |
| 2025-03-10 | 54.36 | 55.77 | 53.92 | 54.20 | 53.58 | qfq | 1,645,131 | 89,653,012 | -1.38% |
| 2025-03-07 | 53.81 | 56.34 | 53.00 | 54.96 | 54.34 | qfq | 3,003,046 | 164,904,768 | 1.63% |
| 2025-03-06 | 53.88 | 54.49 | 52.71 | 54.08 | 53.47 | qfq | 1,943,440 | 104,389,760 | 1.08% |
| 2025-03-05 | 54.11 | 54.11 | 52.55 | 53.50 | 52.89 | qfq | 1,814,148 | 96,777,936 | -1.20% |
| 2025-03-04 | 52.90 | 55.00 | 52.51 | 54.15 | 53.54 | qfq | 2,257,112 | 122,625,620 | 1.67% |
| 2025-03-03 | 53.23 | 55.86 | 52.85 | 53.26 | 52.66 | qfq | 2,506,527 | 136,746,983 | 0.13% |
| 2025-02-28 | 53.16 | 54.88 | 52.63 | 53.19 | 52.59 | qfq | 2,959,532 | 159,504,527 | -0.82% |
| 2025-02-27 | 52.50 | 53.85 | 51.88 | 53.63 | 53.02 | qfq | 2,353,636 | 124,337,229 | 1.98% |
| 2025-02-26 | 53.12 | 54.30 | 52.37 | 52.59 | 51.99 | qfq | 3,927,641 | 209,844,784 | -1.07% |
| 2025-02-25 | 50.00 | 53.67 | 49.16 | 53.16 | 52.56 | qfq | 4,542,669 | 237,567,510 | 6.00% |
| 2025-02-24 | 50.00 | 50.77 | 48.67 | 50.15 | 49.58 | qfq | 2,396,461 | 119,458,679 | -1.47% |
| 2025-02-21 | 49.90 | 51.36 | 49.32 | 50.90 | 50.32 | qfq | 2,934,077 | 148,396,193 | 1.82% |
| 2025-02-20 | 49.37 | 50.00 | 49.02 | 49.99 | 49.42 | qfq | 1,509,420 | 74,850,862 | 1.28% |
| 2025-02-19 | 48.07 | 49.55 | 48.07 | 49.36 | 48.80 | qfq | 1,412,481 | 69,251,543 | 2.15% |
| 2025-02-18 | 49.02 | 49.56 | 47.80 | 48.32 | 47.77 | qfq | 1,357,216 | 66,187,510 | -2.09% |
| 2025-02-17 | 49.21 | 49.74 | 48.41 | 49.35 | 48.79 | qfq | 1,631,926 | 79,930,314 | 0.41% |
| 2025-02-14 | 48.62 | 49.47 | 48.39 | 49.15 | 48.59 | qfq | 1,015,255 | 49,765,921 | 0.70% |
| 2025-02-13 | 50.01 | 50.50 | 48.78 | 48.81 | 48.26 | qfq | 1,580,425 | 77,963,021 | -3.17% |
| 2025-02-12 | 50.59 | 50.65 | 49.76 | 50.41 | 49.84 | qfq | 1,486,183 | 74,542,767 | -0.47% |
| 2025-02-11 | 49.98 | 51.75 | 49.48 | 50.65 | 50.08 | qfq | 2,344,616 | 118,827,223 | 1.02% |
| 2025-02-10 | 48.97 | 50.70 | 48.50 | 50.14 | 49.57 | qfq | 2,230,974 | 111,353,146 | 2.41% |
| 2025-02-07 | 48.77 | 49.80 | 48.28 | 48.96 | 48.40 | qfq | 2,090,626 | 102,378,196 | 0.33% |
| 2025-02-06 | 45.54 | 49.16 | 45.21 | 48.80 | 48.25 | qfq | 3,103,703 | 148,988,130 | 6.88% |
| 2025-02-05 | 45.49 | 46.37 | 44.74 | 45.66 | 45.14 | qfq | 1,472,369 | 67,436,116 | 1.35% |
| 2025-01-27 | 46.99 | 47.13 | 45.00 | 45.05 | 44.54 | qfq | 1,728,631 | 79,089,857 | -4.15% |
| 2025-01-24 | 46.47 | 47.97 | 46.27 | 47.00 | 46.47 | qfq | 1,774,537 | 83,796,608 | 0.23% |
| 2025-01-23 | 45.47 | 47.12 | 45.30 | 46.89 | 46.36 | qfq | 2,219,526 | 103,161,076 | 3.95% |
| 2025-01-22 | 45.55 | 45.60 | 44.41 | 45.11 | 44.60 | qfq | 966,329 | 43,369,491 | -0.84% |
| 2025-01-21 | 46.05 | 46.05 | 44.91 | 45.49 | 44.97 | qfq | 760,019 | 34,475,057 | -0.79% |
| 2025-01-20 | 45.98 | 46.66 | 45.00 | 45.85 | 45.33 | qfq | 1,235,044 | 56,489,013 | 0.26% |
| 2025-01-17 | 45.20 | 45.91 | 44.60 | 45.73 | 45.21 | qfq | 1,221,452 | 55,236,230 | 1.40% |
| 2025-01-16 | 45.76 | 46.36 | 44.80 | 45.10 | 44.59 | qfq | 1,217,642 | 55,340,379 | -0.88% |
| 2025-01-15 | 46.07 | 46.53 | 45.33 | 45.50 | 44.98 | qfq | 818,111 | 37,459,316 | -1.81% |
| 2025-01-14 | 44.50 | 46.62 | 44.50 | 46.34 | 45.81 | qfq | 1,277,985 | 58,710,260 | 3.58% |
| 2025-01-13 | 43.68 | 45.16 | 43.16 | 44.74 | 44.23 | qfq | 1,078,681 | 47,899,555 | 1.59% |
| 2025-01-10 | 45.28 | 45.98 | 44.02 | 44.04 | 43.54 | qfq | 1,154,807 | 51,952,554 | -2.93% |
| 2025-01-09 | 44.60 | 45.98 | 44.46 | 45.37 | 44.85 | qfq | 949,401 | 43,185,457 | 1.09% |
| 2025-01-08 | 45.45 | 45.95 | 43.50 | 44.88 | 44.37 | qfq | 1,244,520 | 55,551,753 | -1.64% |
| 2025-01-07 | 45.62 | 46.20 | 45.03 | 45.63 | 45.11 | qfq | 844,780 | 38,518,602 | 0.02% |
| 2025-01-06 | 45.25 | 45.99 | 44.68 | 45.62 | 45.10 | qfq | 1,441,651 | 65,214,666 | 0.04% |
| 2025-01-03 | 47.86 | 47.86 | 45.41 | 45.60 | 45.08 | qfq | 1,632,192 | 75,527,414 | -2.73% |
| 2025-01-02 | 49.37 | 49.98 | 46.53 | 46.88 | 46.35 | qfq | 1,839,915 | 87,703,481 | -5.02% |
| 2024-12-31 | 49.55 | 50.08 | 49.03 | 49.36 | 48.80 | qfq | 2,146,607 | 106,289,329 | -1.28% |
| 2024-12-30 | 48.65 | 50.43 | 48.10 | 50.00 | 49.43 | qfq | 2,782,199 | 138,272,948 | 3.26% |
| 2024-12-27 | 48.91 | 49.37 | 48.11 | 48.42 | 47.87 | qfq | 2,102,586 | 102,480,382 | 0.88% |
| 2024-12-26 | 47.36 | 48.24 | 47.36 | 48.00 | 47.46 | qfq | 1,022,346 | 48,919,210 | 1.35% |
| 2024-12-25 | 47.59 | 48.30 | 47.03 | 47.36 | 46.82 | qfq | 981,000 | 46,568,370 | -1.31% |
| 2024-12-24 | 47.66 | 48.22 | 47.27 | 47.99 | 47.45 | qfq | 1,228,092 | 58,638,794 | 1.63% |
| 2024-12-23 | 48.30 | 48.35 | 46.90 | 47.22 | 46.68 | qfq | 1,618,592 | 77,081,531 | -2.11% |
| 2024-12-20 | 48.05 | 49.00 | 47.75 | 48.24 | 47.69 | qfq | 1,630,827 | 78,965,217 | 0.00% |
| 2024-12-19 | 47.49 | 48.39 | 46.93 | 48.24 | 47.69 | qfq | 1,454,951 | 69,835,281 | 1.58% |
| 2024-12-18 | 47.43 | 47.96 | 46.81 | 47.49 | 46.95 | qfq | 1,444,343 | 68,513,282 | 1.69% |
| 2024-12-17 | 48.42 | 48.54 | 46.60 | 46.70 | 46.17 | qfq | 2,207,658 | 104,473,508 | -2.63% |
| 2024-12-16 | 48.95 | 49.35 | 47.70 | 47.96 | 47.42 | qfq | 1,862,950 | 89,545,835 | -1.92% |
| 2024-12-13 | 50.50 | 51.00 | 48.76 | 48.90 | 48.34 | qfq | 2,569,458 | 126,941,892 | -4.32% |
| 2024-12-12 | 50.58 | 51.59 | 49.86 | 51.11 | 50.53 | qfq | 2,467,903 | 125,014,774 | 1.85% |
| 2024-12-11 | 50.70 | 50.85 | 49.53 | 50.18 | 49.61 | qfq | 1,600,664 | 80,419,685 | -0.79% |
| 2024-12-10 | 51.60 | 52.17 | 50.38 | 50.58 | 50.01 | qfq | 1,883,179 | 96,521,654 | 1.48% |
| 2024-12-09 | 50.85 | 51.13 | 49.64 | 49.84 | 49.27 | qfq | 1,346,166 | 67,666,530 | -1.44% |
| 2024-12-06 | 50.37 | 51.24 | 49.63 | 50.57 | 50.00 | qfq | 1,506,117 | 75,985,035 | 0.96% |
| 2024-12-05 | 49.77 | 50.75 | 49.43 | 50.09 | 49.52 | qfq | 1,275,794 | 63,797,331 | 0.72% |
| 2024-12-04 | 50.48 | 50.88 | 49.50 | 49.73 | 49.17 | qfq | 1,606,913 | 80,601,114 | -1.39% |
| 2024-12-03 | 51.77 | 52.30 | 49.89 | 50.43 | 49.86 | qfq | 2,657,765 | 134,915,350 | -2.51% |
| 2024-12-02 | 52.22 | 54.20 | 51.32 | 51.73 | 51.14 | qfq | 3,259,054 | 171,936,609 | -1.65% |
| 2024-11-29 | 50.95 | 52.99 | 50.12 | 52.60 | 52.00 | qfq | 2,296,887 | 119,577,906 | 2.55% |
| 2024-11-28 | 51.60 | 52.12 | 51.02 | 51.29 | 50.71 | qfq | 1,619,246 | 83,540,383 | -1.55% |
| 2024-11-27 | 50.00 | 52.10 | 48.25 | 52.10 | 51.51 | qfq | 2,589,009 | 130,847,903 | 6.33% |
| 2024-11-26 | 48.46 | 49.76 | 47.86 | 49.00 | 48.44 | qfq | 1,705,701 | 83,880,084 | 0.74% |
| 2024-11-25 | 49.04 | 49.88 | 47.49 | 48.64 | 48.09 | qfq | 1,918,873 | 92,955,736 | -1.14% |
| 2024-11-22 | 52.30 | 52.79 | 49.20 | 49.20 | 48.64 | qfq | 2,251,017 | 114,458,455 | -6.48% |
| 2024-11-21 | 52.68 | 53.10 | 51.86 | 52.61 | 52.01 | qfq | 1,506,230 | 78,960,865 | -0.77% |
| 2024-11-20 | 52.30 | 53.52 | 51.80 | 53.02 | 52.42 | qfq | 1,727,104 | 91,005,646 | 0.70% |
| 2024-11-19 | 51.30 | 52.85 | 50.20 | 52.65 | 52.05 | qfq | 3,141,805 | 162,159,490 | 2.59% |
| 2024-11-18 | 52.79 | 53.66 | 50.57 | 51.32 | 50.74 | qfq | 3,280,067 | 169,810,832 | -3.15% |
| 2024-11-15 | 57.00 | 57.77 | 52.40 | 52.99 | 52.39 | qfq | 4,750,325 | 258,944,708 | -7.72% |
| 2024-11-14 | 59.46 | 59.80 | 57.31 | 57.42 | 56.77 | qfq | 2,248,820 | 131,289,220 | -4.32% |
| 2024-11-13 | 58.68 | 60.80 | 58.02 | 60.01 | 59.33 | qfq | 3,122,477 | 186,391,478 | 1.88% |
| 2024-11-12 | 61.02 | 61.75 | 58.40 | 58.90 | 58.23 | qfq | 3,727,260 | 223,935,631 | -3.47% |
| 2024-11-11 | 60.07 | 62.37 | 59.18 | 61.02 | 60.33 | qfq | 4,815,585 | 294,033,287 | 3.83% |
| 2024-11-08 | 55.80 | 61.53 | 55.80 | 58.77 | 58.10 | qfq | 5,383,012 | 317,507,517 | 6.56% |
| 2024-11-07 | 55.00 | 55.81 | 53.60 | 55.15 | 54.52 | qfq | 2,630,919 | 143,843,950 | -0.34% |
| 2024-11-06 | 57.33 | 57.78 | 54.90 | 55.34 | 54.71 | qfq | 3,345,977 | 188,325,052 | -2.91% |
| 2024-11-05 | 53.70 | 58.03 | 53.70 | 57.00 | 56.35 | qfq | 4,231,331 | 238,998,056 | 6.26% |
| 2024-11-04 | 51.40 | 53.81 | 51.15 | 53.64 | 53.03 | qfq | 1,893,787 | 100,381,276 | 4.20% |
| 2024-11-01 | 53.08 | 53.87 | 51.45 | 51.48 | 50.90 | qfq | 2,464,861 | 129,181,283 | -4.61% |
| 2024-10-31 | 52.40 | 54.99 | 51.68 | 53.97 | 53.36 | qfq | 3,104,828 | 166,451,374 | 3.00% |
| 2024-10-30 | 54.38 | 54.38 | 52.10 | 52.40 | 51.81 | qfq | 3,520,882 | 186,444,929 | -6.01% |
| 2024-10-29 | 57.05 | 57.90 | 55.30 | 55.75 | 55.12 | qfq | 2,407,547 | 135,874,591 | -2.24% |
| 2024-10-28 | 58.00 | 59.98 | 56.50 | 57.03 | 56.38 | qfq | 3,663,815 | 212,034,832 | -1.84% |
| 2024-10-25 | 54.90 | 60.22 | 54.90 | 58.10 | 57.44 | qfq | 4,193,761 | 244,718,823 | 4.63% |
| 2024-10-24 | 56.37 | 56.65 | 54.51 | 55.53 | 54.90 | qfq | 3,075,632 | 170,767,441 | -2.29% |
| 2024-10-23 | 53.70 | 58.00 | 52.82 | 56.83 | 56.18 | qfq | 7,086,402 | 399,553,205 | 6.42% |
| 2024-10-22 | 55.92 | 55.92 | 52.50 | 53.40 | 52.79 | qfq | 5,126,371 | 274,766,602 | -5.08% |
| 2024-10-21 | 57.50 | 58.00 | 54.23 | 56.26 | 55.62 | qfq | 11,380,535 | 639,877,984 | 8.23% |
| 2024-10-18 | 49.19 | 53.96 | 48.64 | 51.98 | 50.89 | qfq | 4,790,243 | 245,976,648 | 5.56% |
| 2024-10-17 | 50.08 | 51.17 | 49.00 | 49.24 | 48.20 | qfq | 2,004,858 | 100,718,463 | -1.56% |
| 2024-10-16 | 50.36 | 51.35 | 49.51 | 50.02 | 48.97 | qfq | 1,486,596 | 74,914,559 | -1.54% |
| 2024-10-15 | 53.25 | 54.09 | 50.66 | 50.80 | 49.73 | qfq | 3,118,372 | 163,692,486 | -5.87% |
| 2024-10-14 | 50.79 | 54.08 | 48.80 | 53.97 | 52.83 | qfq | 3,449,480 | 177,277,932 | 9.10% |
| 2024-10-11 | 52.52 | 52.52 | 49.00 | 49.47 | 48.43 | qfq | 2,826,389 | 142,312,267 | -2.98% |
| 2024-10-10 | 51.80 | 53.30 | 49.50 | 50.99 | 49.92 | qfq | 3,493,007 | 179,279,987 | 1.11% |
| 2024-10-09 | 52.50 | 55.40 | 49.60 | 50.43 | 49.37 | qfq | 6,432,335 | 339,237,399 | -9.64% |
| 2024-10-08 | 57.58 | 57.58 | 53.05 | 55.81 | 54.64 | qfq | 6,153,982 | 341,978,369 | 16.32% |
| 2024-09-30 | 43.00 | 48.00 | 40.99 | 47.98 | 46.97 | qfq | 4,498,038 | 199,355,317 | 19.95% |
| 2024-09-27 | 38.30 | 40.00 | 37.40 | 40.00 | 39.16 | qfq | 951,003 | 36,483,440 | 7.47% |
| 2024-09-26 | 35.28 | 37.25 | 35.05 | 37.22 | 36.44 | qfq | 1,212,246 | 43,786,437 | 5.20% |
| 2024-09-25 | 36.45 | 36.68 | 35.32 | 35.38 | 34.64 | qfq | 1,457,667 | 52,337,674 | -1.15% |
| 2024-09-24 | 34.82 | 35.83 | 34.25 | 35.79 | 35.04 | qfq | 1,067,119 | 37,477,500 | 3.47% |
| 2024-09-23 | 33.67 | 35.28 | 33.67 | 34.59 | 33.86 | qfq | 1,344,871 | 46,760,069 | 1.98% |
| 2024-09-20 | 33.32 | 34.28 | 32.83 | 33.92 | 33.21 | qfq | 1,066,516 | 35,866,450 | 1.89% |
| 2024-09-19 | 32.83 | 33.70 | 32.60 | 33.29 | 32.59 | qfq | 1,184,258 | 39,269,547 | 1.46% |
| 2024-09-18 | 33.03 | 33.25 | 32.13 | 32.81 | 32.12 | qfq | 879,488 | 28,688,925 | -0.67% |
| 2024-09-13 | 33.46 | 33.69 | 32.99 | 33.03 | 32.33 | qfq | 1,228,047 | 40,948,105 | -1.14% |
| 2024-09-12 | 34.05 | 34.44 | 33.35 | 33.41 | 32.71 | qfq | 896,351 | 30,384,483 | -1.71% |
| 2024-09-11 | 34.48 | 34.69 | 33.69 | 33.99 | 33.27 | qfq | 1,129,361 | 38,609,747 | -2.05% |
| 2024-09-10 | 36.40 | 36.40 | 34.37 | 34.70 | 33.97 | qfq | 1,270,425 | 44,298,223 | -2.86% |
| 2024-09-09 | 36.30 | 36.62 | 35.30 | 35.72 | 34.97 | qfq | 769,847 | 27,555,403 | -2.03% |
| 2024-09-06 | 37.77 | 37.77 | 36.37 | 36.46 | 35.69 | qfq | 461,472 | 16,972,686 | -2.46% |
| 2024-09-05 | 37.90 | 38.08 | 37.15 | 37.38 | 36.59 | qfq | 538,136 | 20,218,090 | -1.01% |
| 2024-09-04 | 37.93 | 37.95 | 37.00 | 37.76 | 36.97 | qfq | 538,646 | 20,282,484 | 0.56% |
| 2024-09-03 | 37.29 | 37.94 | 37.00 | 37.55 | 36.76 | qfq | 567,485 | 21,229,466 | 1.00% |
| 2024-09-02 | 38.74 | 39.01 | 37.18 | 37.18 | 36.40 | qfq | 1,062,979 | 40,039,400 | -5.13% |
| 2024-08-30 | 38.63 | 39.60 | 38.25 | 39.19 | 38.36 | qfq | 1,045,427 | 40,943,996 | 1.42% |
| 2024-08-29 | 38.27 | 39.07 | 37.72 | 38.64 | 37.83 | qfq | 670,703 | 25,959,714 | 0.57% |
| 2024-08-28 | 37.55 | 39.00 | 37.50 | 38.42 | 37.61 | qfq | 635,157 | 24,530,432 | 1.13% |
| 2024-08-27 | 37.89 | 38.20 | 37.51 | 37.99 | 37.19 | qfq | 664,726 | 25,128,542 | -0.86% |
| 2024-08-26 | 38.28 | 38.98 | 37.16 | 38.32 | 37.51 | qfq | 1,238,104 | 46,839,911 | -2.32% |
| 2024-08-23 | 39.37 | 39.37 | 38.60 | 39.23 | 38.40 | qfq | 604,094 | 23,569,121 | 0.18% |
| 2024-08-22 | 39.08 | 39.58 | 38.63 | 39.16 | 38.34 | qfq | 571,038 | 22,385,949 | 0.90% |
| 2024-08-21 | 38.65 | 39.79 | 38.58 | 38.81 | 37.99 | qfq | 551,736 | 21,694,325 | -0.41% |
| 2024-08-20 | 39.38 | 39.50 | 38.55 | 38.97 | 38.15 | qfq | 796,735 | 31,120,748 | -0.26% |
| 2024-08-19 | 39.79 | 40.20 | 38.82 | 39.07 | 38.25 | qfq | 883,290 | 34,714,380 | -1.74% |
| 2024-08-16 | 41.00 | 41.30 | 39.51 | 39.76 | 38.92 | qfq | 969,007 | 39,045,067 | -2.81% |
| 2024-08-15 | 41.53 | 42.25 | 40.59 | 40.91 | 40.05 | qfq | 1,016,894 | 41,962,667 | -1.37% |
| 2024-08-14 | 42.16 | 42.28 | 41.48 | 41.48 | 40.61 | qfq | 416,884 | 17,395,830 | -1.98% |
| 2024-08-13 | 42.07 | 42.55 | 41.58 | 42.32 | 41.43 | qfq | 536,122 | 22,603,410 | 0.79% |
| 2024-08-12 | 41.50 | 42.36 | 41.08 | 41.99 | 41.11 | qfq | 719,861 | 30,213,251 | 0.82% |
| 2024-08-09 | 42.88 | 42.90 | 41.64 | 41.65 | 40.77 | qfq | 678,599 | 28,533,044 | -2.07% |
| 2024-08-08 | 43.30 | 43.30 | 41.60 | 42.53 | 41.63 | qfq | 1,339,845 | 56,861,187 | -1.87% |
| 2024-08-07 | 42.95 | 44.43 | 42.63 | 43.34 | 42.43 | qfq | 1,304,331 | 56,825,303 | 0.91% |
| 2024-08-06 | 41.79 | 43.39 | 41.61 | 42.95 | 42.05 | qfq | 1,400,590 | 59,843,040 | 3.39% |
| 2024-08-05 | 42.54 | 43.40 | 41.51 | 41.54 | 40.67 | qfq | 1,208,143 | 51,060,327 | -3.62% |
| 2024-08-02 | 43.80 | 44.77 | 42.92 | 43.10 | 42.19 | qfq | 1,266,591 | 55,435,280 | -2.42% |
| 2024-08-01 | 43.78 | 44.56 | 43.46 | 44.17 | 43.24 | qfq | 1,438,831 | 63,519,571 | 1.21% |
| 2024-07-31 | 41.50 | 43.68 | 41.44 | 43.64 | 42.72 | qfq | 1,275,857 | 54,344,131 | 4.53% |
| 2024-07-30 | 42.40 | 42.60 | 41.13 | 41.75 | 40.87 | qfq | 909,702 | 38,025,390 | -0.52% |
| 2024-07-29 | 42.02 | 42.80 | 41.76 | 41.97 | 41.09 | qfq | 884,151 | 37,306,978 | -0.29% |
| 2024-07-26 | 40.55 | 42.38 | 40.55 | 42.09 | 41.20 | qfq | 817,055 | 34,042,334 | 3.31% |
| 2024-07-25 | 40.88 | 41.50 | 40.52 | 40.74 | 39.88 | qfq | 665,438 | 27,169,495 | -1.36% |
| 2024-07-24 | 41.80 | 42.06 | 41.11 | 41.30 | 40.43 | qfq | 699,971 | 29,031,754 | -1.88% |
| 2024-07-23 | 43.76 | 43.90 | 41.90 | 42.09 | 41.20 | qfq | 959,150 | 40,707,858 | -3.44% |
| 2024-07-22 | 42.79 | 44.01 | 42.72 | 43.59 | 42.67 | qfq | 985,309 | 42,712,151 | 1.80% |
| 2024-07-19 | 41.22 | 43.10 | 41.03 | 42.82 | 41.92 | qfq | 1,098,784 | 46,483,530 | 3.88% |
| 2024-07-18 | 40.13 | 41.47 | 39.73 | 41.22 | 40.35 | qfq | 1,049,819 | 42,734,977 | 2.49% |
| 2024-07-17 | 42.16 | 42.16 | 40.20 | 40.22 | 39.37 | qfq | 938,965 | 38,386,679 | -4.49% |
| 2024-07-16 | 41.95 | 42.55 | 41.80 | 42.11 | 41.22 | qfq | 598,931 | 25,234,994 | -0.28% |
| 2024-07-15 | 42.50 | 43.23 | 41.90 | 42.23 | 41.34 | qfq | 480,586 | 20,420,439 | -1.45% |
| 2024-07-12 | 43.63 | 43.74 | 42.08 | 42.85 | 41.95 | qfq | 536,489 | 23,090,211 | -1.45% |
| 2024-07-11 | 43.91 | 44.14 | 43.20 | 43.48 | 42.56 | qfq | 672,074 | 29,251,487 | 0.60% |
| 2024-07-10 | 43.21 | 43.71 | 42.81 | 43.22 | 42.31 | qfq | 475,281 | 20,594,411 | -0.44% |
| 2024-07-09 | 41.56 | 43.66 | 41.56 | 43.41 | 42.50 | qfq | 1,047,275 | 44,672,931 | 3.38% |
| 2024-07-08 | 44.01 | 44.12 | 41.65 | 41.99 | 41.11 | qfq | 777,608 | 32,993,450 | -2.69% |
| 2024-07-05 | 43.05 | 43.45 | 42.60 | 43.15 | 42.24 | qfq | 645,297 | 27,699,664 | -0.07% |
| 2024-07-04 | 44.00 | 44.22 | 43.14 | 43.18 | 42.27 | qfq | 632,262 | 27,596,840 | -1.82% |
| 2024-07-03 | 45.86 | 45.86 | 43.56 | 43.98 | 43.05 | qfq | 1,072,931 | 47,217,128 | -3.11% |
| 2024-07-02 | 46.00 | 47.11 | 45.00 | 45.39 | 44.43 | qfq | 918,435 | 41,923,148 | -34.22% |
| 2024-07-01 | 71.49 | 71.51 | 68.61 | 69.00 | 45.33 | qfq | 540,758 | 37,612,119 | -2.32% |
| 2024-06-28 | 69.10 | 72.58 | 68.66 | 70.64 | 46.41 | qfq | 857,231 | 60,866,880 | 2.11% |
| 2024-06-27 | 70.01 | 70.61 | 68.26 | 69.18 | 45.45 | qfq | 561,455 | 38,955,768 | -1.77% |
| 2024-06-26 | 69.57 | 70.54 | 68.60 | 70.43 | 46.27 | qfq | 591,504 | 41,134,626 | 1.69% |
| 2024-06-25 | 69.08 | 70.30 | 67.59 | 69.26 | 45.50 | qfq | 938,108 | 64,691,077 | 0.09% |
| 2024-06-24 | 71.91 | 72.50 | 69.20 | 69.20 | 45.47 | qfq | 686,717 | 48,488,617 | -3.96% |
| 2024-06-21 | 71.37 | 72.20 | 70.30 | 72.05 | 47.34 | qfq | 545,855 | 39,032,022 | 0.61% |
| 2024-06-20 | 72.18 | 73.33 | 71.58 | 71.61 | 47.05 | qfq | 614,969 | 44,425,809 | -1.08% |
| 2024-06-19 | 73.01 | 73.97 | 72.39 | 72.39 | 47.56 | qfq | 577,999 | 42,272,773 | -1.20% |
| 2024-06-18 | 73.50 | 73.78 | 72.42 | 73.27 | 48.14 | qfq | 762,727 | 55,911,406 | -0.16% |
| 2024-06-17 | 71.99 | 74.18 | 70.80 | 73.39 | 48.22 | qfq | 1,134,689 | 82,904,326 | 1.68% |
| 2024-06-14 | 77.50 | 77.69 | 72.15 | 72.18 | 47.42 | qfq | 2,473,044 | 183,413,493 | -6.90% |
| 2024-06-13 | 76.01 | 78.03 | 75.11 | 77.53 | 50.94 | qfq | 1,338,972 | 103,437,998 | 2.00% |
| 2024-06-12 | 74.80 | 77.10 | 74.48 | 76.01 | 49.94 | qfq | 1,030,034 | 78,236,006 | 1.48% |
| 2024-06-11 | 72.67 | 74.99 | 72.07 | 74.90 | 49.21 | qfq | 732,274 | 54,233,604 | 2.04% |
| 2024-06-07 | 74.46 | 74.79 | 72.51 | 73.40 | 48.22 | qfq | 492,735 | 36,228,845 | -0.93% |
| 2024-06-06 | 75.00 | 75.98 | 73.94 | 74.09 | 48.68 | qfq | 477,878 | 35,738,264 | -1.44% |
| 2024-06-05 | 74.71 | 76.60 | 74.50 | 75.17 | 49.39 | qfq | 718,097 | 54,478,686 | 0.12% |
| 2024-06-04 | 73.66 | 75.31 | 72.73 | 75.08 | 49.33 | qfq | 844,758 | 62,565,702 | 1.71% |
| 2024-06-03 | 74.10 | 75.90 | 72.76 | 73.82 | 48.50 | qfq | 956,821 | 71,287,849 | 0.44% |
| 2024-05-31 | 71.26 | 74.08 | 71.26 | 73.50 | 48.29 | qfq | 681,785 | 49,850,475 | 2.62% |
| 2024-05-30 | 70.01 | 72.50 | 69.41 | 71.62 | 47.06 | qfq | 545,021 | 38,879,625 | 1.89% |
| 2024-05-29 | 70.20 | 71.13 | 69.50 | 70.29 | 46.18 | qfq | 443,783 | 31,282,387 | 0.54% |
| 2024-05-28 | 71.20 | 71.20 | 67.25 | 69.91 | 45.93 | qfq | 1,044,424 | 72,211,571 | -1.31% |
| 2024-05-27 | 72.12 | 72.70 | 70.12 | 70.84 | 46.54 | qfq | 761,634 | 54,220,664 | -2.29% |
| 2024-05-24 | 72.77 | 73.84 | 72.27 | 72.50 | 47.63 | qfq | 354,371 | 25,878,574 | -1.39% |
| 2024-05-23 | 73.73 | 74.53 | 73.23 | 73.52 | 48.30 | qfq | 401,121 | 29,547,602 | -1.38% |
| 2024-05-22 | 74.00 | 74.78 | 73.42 | 74.55 | 48.98 | qfq | 357,018 | 26,479,643 | 0.62% |
| 2024-05-21 | 74.68 | 75.45 | 73.94 | 74.09 | 48.68 | qfq | 482,821 | 35,989,708 | -0.79% |
| 2024-05-20 | 75.53 | 76.68 | 74.40 | 74.68 | 49.07 | qfq | 742,038 | 55,905,392 | -1.13% |
| 2024-05-17 | 75.18 | 75.53 | 73.94 | 75.53 | 49.62 | qfq | 473,968 | 35,541,360 | 2.10% |
| 2024-05-16 | 74.58 | 75.38 | 73.88 | 73.98 | 48.61 | qfq | 459,820 | 34,286,889 | -0.78% |
| 2024-05-15 | 75.00 | 76.01 | 74.18 | 74.56 | 48.99 | qfq | 514,177 | 38,550,027 | -1.09% |
| 2024-05-14 | 76.59 | 77.38 | 74.85 | 75.38 | 49.53 | qfq | 1,004,046 | 75,948,870 | -1.58% |
| 2024-05-13 | 77.16 | 78.68 | 75.73 | 76.59 | 50.32 | qfq | 841,706 | 64,655,421 | -1.54% |
| 2024-05-10 | 78.43 | 78.70 | 77.06 | 77.79 | 51.11 | qfq | 586,501 | 45,710,702 | -0.78% |
| 2024-05-09 | 76.58 | 78.60 | 76.24 | 78.40 | 51.51 | qfq | 1,054,935 | 81,987,440 | 1.62% |
| 2024-05-08 | 76.44 | 77.77 | 75.69 | 77.15 | 50.69 | qfq | 850,800 | 65,295,860 | 1.11% |
| 2024-05-07 | 74.13 | 77.00 | 73.24 | 76.30 | 50.13 | qfq | 881,780 | 66,899,890 | 2.42% |
| 2024-05-06 | 73.73 | 74.88 | 72.77 | 74.50 | 48.95 | qfq | 949,594 | 70,276,880 | 1.57% |
| 2024-04-30 | 73.70 | 74.28 | 73.20 | 73.35 | 48.19 | qfq | 700,987 | 51,661,006 | -0.45% |
| 2024-04-29 | 72.42 | 73.89 | 71.51 | 73.68 | 48.41 | qfq | 1,104,553 | 80,739,074 | 1.89% |
| 2024-04-26 | 68.15 | 72.88 | 68.15 | 72.31 | 47.51 | qfq | 764,319 | 55,201,649 | 1.13% |
| 2024-04-25 | 71.20 | 72.16 | 70.63 | 71.50 | 46.98 | qfq | 655,481 | 46,853,372 | 0.14% |
| 2024-04-24 | 69.66 | 71.58 | 69.36 | 71.40 | 46.91 | qfq | 822,185 | 57,909,226 | 1.12% |
| 2024-04-23 | 70.70 | 73.00 | 69.89 | 70.61 | 46.39 | qfq | 772,628 | 54,916,851 | -0.13% |
| 2024-04-22 | 67.42 | 71.96 | 66.20 | 70.70 | 46.45 | qfq | 1,203,799 | 84,215,503 | 6.30% |
| 2024-04-19 | 68.14 | 68.29 | 66.12 | 66.51 | 43.70 | qfq | 364,090 | 24,318,841 | -0.95% |
| 2024-04-18 | 67.02 | 68.35 | 65.59 | 67.15 | 44.12 | qfq | 472,983 | 31,889,502 | 1.13% |
| 2024-04-17 | 64.69 | 66.80 | 64.39 | 66.40 | 43.63 | qfq | 386,123 | 25,499,539 | 2.63% |
| 2024-04-16 | 66.51 | 67.35 | 64.56 | 64.70 | 42.51 | qfq | 600,161 | 39,422,688 | -3.59% |
| 2024-04-15 | 65.59 | 67.92 | 65.59 | 67.11 | 44.09 | qfq | 615,155 | 41,147,421 | 1.79% |
| 2024-04-12 | 65.98 | 66.70 | 65.38 | 65.93 | 43.32 | qfq | 337,001 | 22,235,673 | 0.14% |
| 2024-04-11 | 65.65 | 66.80 | 65.31 | 65.84 | 43.26 | qfq | 314,625 | 20,797,805 | 0.09% |
| 2024-04-10 | 67.04 | 67.08 | 65.60 | 65.78 | 43.22 | qfq | 381,725 | 25,204,541 | -1.64% |
| 2024-04-09 | 66.80 | 67.20 | 65.35 | 66.88 | 43.94 | qfq | 344,924 | 22,962,205 | 1.77% |
| 2024-04-08 | 67.15 | 67.34 | 65.68 | 65.72 | 43.18 | qfq | 401,366 | 26,671,851 | -2.90% |
| 2024-04-03 | 68.67 | 69.54 | 67.68 | 67.68 | 44.47 | qfq | 417,002 | 28,395,029 | -2.03% |
| 2024-04-02 | 69.92 | 70.97 | 68.10 | 69.08 | 45.39 | qfq | 374,191 | 25,761,213 | -1.19% |
| 2024-04-01 | 70.16 | 71.99 | 69.01 | 69.91 | 45.93 | qfq | 609,758 | 42,913,643 | 1.32% |
| 2024-03-29 | 67.08 | 69.30 | 67.08 | 69.00 | 45.33 | qfq | 618,515 | 42,358,820 | 2.57% |
| 2024-03-28 | 64.60 | 68.37 | 64.49 | 67.27 | 44.20 | qfq | 735,498 | 49,407,763 | 3.24% |
| 2024-03-27 | 66.80 | 66.81 | 65.00 | 65.16 | 42.81 | qfq | 511,075 | 33,544,074 | -2.96% |
| 2024-03-26 | 67.95 | 68.49 | 66.25 | 67.15 | 44.12 | qfq | 644,816 | 43,399,983 | -1.47% |
| 2024-03-25 | 70.52 | 70.99 | 67.67 | 68.15 | 44.78 | qfq | 1,042,044 | 71,846,405 | -4.03% |
| 2024-03-22 | 71.90 | 71.95 | 70.67 | 71.01 | 46.65 | qfq | 536,861 | 38,173,675 | -1.24% |
| 2024-03-21 | 72.62 | 72.96 | 70.88 | 71.90 | 47.24 | qfq | 693,520 | 49,905,016 | -0.92% |
| 2024-03-20 | 71.63 | 74.28 | 71.61 | 72.57 | 47.68 | qfq | 836,910 | 60,903,319 | 0.76% |
| 2024-03-19 | 71.94 | 73.80 | 71.66 | 72.02 | 47.32 | qfq | 835,618 | 60,531,206 | -0.06% |
| 2024-03-18 | 73.00 | 73.89 | 71.50 | 72.06 | 47.34 | qfq | 963,158 | 69,557,653 | -0.55% |
| 2024-03-15 | 71.16 | 72.46 | 69.94 | 72.46 | 47.61 | qfq | 1,514,050 | 108,488,204 | 2.42% |
| 2024-03-14 | 71.89 | 71.89 | 70.00 | 70.75 | 46.48 | qfq | 732,126 | 51,900,463 | -1.65% |
| 2024-03-13 | 72.40 | 72.90 | 71.10 | 71.94 | 47.27 | qfq | 897,966 | 64,486,486 | -0.07% |
| 2024-03-12 | 70.07 | 72.68 | 69.76 | 71.99 | 47.30 | qfq | 1,098,066 | 78,640,917 | 2.98% |
| 2024-03-11 | 70.16 | 70.30 | 69.07 | 69.91 | 45.93 | qfq | 771,823 | 53,805,716 | -0.27% |
| 2024-03-08 | 68.71 | 70.30 | 68.51 | 70.10 | 46.06 | qfq | 531,474 | 37,080,938 | 1.82% |
| 2024-03-07 | 70.93 | 71.28 | 68.65 | 68.85 | 45.24 | qfq | 725,252 | 50,656,313 | -2.13% |
| 2024-03-06 | 71.30 | 71.37 | 69.33 | 70.35 | 46.22 | qfq | 575,984 | 40,501,962 | -0.64% |
| 2024-03-05 | 71.93 | 72.54 | 70.44 | 70.80 | 46.52 | qfq | 765,178 | 54,608,208 | -2.02% |
| 2024-03-04 | 72.54 | 73.11 | 71.41 | 72.26 | 47.48 | qfq | 666,064 | 48,226,714 | -0.93% |
| 2024-03-01 | 70.95 | 72.95 | 70.69 | 72.94 | 47.92 | qfq | 877,561 | 63,307,907 | 2.80% |
| 2024-02-29 | 67.97 | 71.98 | 67.49 | 70.95 | 46.62 | qfq | 961,752 | 67,743,230 | 2.92% |
| 2024-02-28 | 71.31 | 73.50 | 68.70 | 68.94 | 45.29 | qfq | 1,263,965 | 89,561,711 | -3.04% |
| 2024-02-27 | 70.00 | 71.18 | 68.39 | 71.10 | 46.71 | qfq | 878,720 | 61,507,812 | 2.85% |
| 2024-02-26 | 68.80 | 70.80 | 68.08 | 69.13 | 45.42 | qfq | 833,756 | 58,054,263 | 0.33% |
| 2024-02-23 | 67.74 | 69.79 | 65.99 | 68.90 | 45.27 | qfq | 1,275,392 | 86,264,059 | 1.80% |
| 2024-02-22 | 67.00 | 68.73 | 66.11 | 67.68 | 44.47 | qfq | 855,459 | 57,504,230 | 2.30% |
| 2024-02-21 | 64.02 | 69.00 | 63.23 | 66.16 | 43.47 | qfq | 1,259,721 | 83,727,094 | 2.04% |
| 2024-02-20 | 63.89 | 65.00 | 62.01 | 64.84 | 42.60 | qfq | 1,101,246 | 69,911,394 | 0.03% |
| 2024-02-19 | 66.55 | 66.99 | 63.00 | 64.82 | 42.59 | qfq | 1,174,761 | 75,601,840 | 0.03% |
| 2024-02-08 | 61.40 | 68.48 | 61.40 | 64.80 | 42.57 | qfq | 1,676,508 | 110,304,377 | 5.93% |
| 2024-02-07 | 56.05 | 62.00 | 55.56 | 61.17 | 40.19 | qfq | 1,973,981 | 118,688,803 | 10.12% |
| 2024-02-06 | 51.99 | 55.68 | 50.87 | 55.55 | 36.50 | qfq | 1,383,735 | 74,114,322 | 4.26% |
| 2024-02-05 | 55.00 | 55.00 | 50.65 | 53.28 | 35.01 | qfq | 2,222,055 | 116,929,766 | -3.97% |
| 2024-02-02 | 58.80 | 59.26 | 53.57 | 55.48 | 36.45 | qfq | 1,795,776 | 101,335,925 | -5.65% |
| 2024-02-01 | 59.88 | 61.16 | 58.50 | 58.80 | 38.63 | qfq | 866,077 | 51,478,510 | -1.80% |
| 2024-01-31 | 61.19 | 62.54 | 59.55 | 59.88 | 39.34 | qfq | 921,189 | 55,711,941 | -3.50% |
| 2024-01-30 | 62.41 | 64.79 | 61.78 | 62.05 | 40.77 | qfq | 777,373 | 49,207,075 | -1.57% |
| 2024-01-29 | 64.49 | 66.43 | 63.04 | 63.04 | 41.42 | qfq | 769,986 | 49,591,617 | -2.13% |
| 2024-01-26 | 66.80 | 66.88 | 63.81 | 64.41 | 42.32 | qfq | 824,352 | 53,699,011 | -4.01% |
| 2024-01-25 | 63.36 | 67.37 | 63.20 | 67.10 | 44.09 | qfq | 1,103,431 | 72,944,829 | 4.89% |
| 2024-01-24 | 64.55 | 64.95 | 61.09 | 63.97 | 42.03 | qfq | 841,939 | 52,990,638 | -0.30% |
| 2024-01-23 | 63.30 | 65.40 | 63.00 | 64.16 | 42.15 | qfq | 967,155 | 62,076,018 | 0.82% |
| 2024-01-22 | 69.10 | 69.76 | 62.79 | 63.64 | 41.81 | qfq | 1,123,200 | 73,942,165 | -7.71% |
| 2024-01-19 | 70.69 | 70.96 | 68.96 | 68.96 | 45.31 | qfq | 544,268 | 37,946,931 | -2.60% |
| 2024-01-18 | 68.27 | 71.39 | 66.89 | 70.80 | 46.52 | qfq | 1,049,228 | 72,323,514 | 3.71% |
| 2024-01-17 | 70.22 | 71.20 | 68.27 | 68.27 | 44.85 | qfq | 548,597 | 37,997,334 | -3.78% |
| 2024-01-16 | 72.02 | 72.02 | 69.68 | 70.95 | 46.62 | qfq | 712,160 | 50,202,953 | -1.42% |
| 2024-01-15 | 69.33 | 72.30 | 68.86 | 71.97 | 47.29 | qfq | 984,859 | 70,144,089 | 3.55% |
| 2024-01-12 | 69.99 | 70.99 | 69.05 | 69.50 | 45.66 | qfq | 888,649 | 62,332,989 | -3.20% |
| 2024-01-11 | 70.80 | 72.44 | 66.87 | 71.80 | 47.17 | qfq | 1,818,494 | 125,612,570 | 1.13% |
| 2024-01-10 | 71.88 | 72.42 | 70.89 | 71.00 | 46.65 | qfq | 596,734 | 42,556,623 | -2.06% |
| 2024-01-09 | 75.29 | 75.98 | 72.00 | 72.49 | 47.63 | qfq | 626,551 | 46,094,234 | -3.72% |
| 2024-01-08 | 77.05 | 77.05 | 74.80 | 75.29 | 49.47 | qfq | 368,217 | 27,815,302 | -2.22% |
| 2024-01-05 | 78.00 | 78.42 | 76.04 | 77.00 | 50.59 | qfq | 528,795 | 40,638,325 | -1.72% |
| 2024-01-04 | 79.99 | 79.99 | 77.68 | 78.35 | 51.48 | qfq | 370,010 | 29,032,537 | -1.45% |
| 2024-01-03 | 81.00 | 81.00 | 79.33 | 79.50 | 52.23 | qfq | 497,087 | 39,715,171 | -1.83% |
| 2024-01-02 | 79.79 | 81.98 | 79.25 | 80.98 | 53.20 | qfq | 747,872 | 60,573,071 | 1.82% |
| 2023-12-29 | 79.58 | 80.69 | 79.27 | 79.53 | 52.25 | qfq | 455,099 | 36,396,708 | 0.04% |
| 2023-12-28 | 79.39 | 80.18 | 78.00 | 79.50 | 52.23 | qfq | 530,662 | 42,108,907 | 0.65% |
| 2023-12-27 | 78.06 | 79.82 | 77.52 | 78.99 | 51.90 | qfq | 374,704 | 29,537,915 | 0.97% |
| 2023-12-26 | 80.44 | 81.49 | 78.00 | 78.23 | 51.40 | qfq | 499,537 | 39,538,028 | -3.43% |
| 2023-12-25 | 81.85 | 83.43 | 80.65 | 81.01 | 53.22 | qfq | 514,985 | 42,248,731 | -0.80% |
| 2023-12-22 | 82.40 | 82.88 | 80.68 | 81.66 | 53.65 | qfq | 489,555 | 39,929,298 | -0.90% |
| 2023-12-21 | 80.25 | 82.50 | 79.22 | 82.40 | 54.14 | qfq | 608,989 | 49,479,758 | 2.70% |
| 2023-12-20 | 81.87 | 81.87 | 79.95 | 80.23 | 52.71 | qfq | 380,982 | 30,676,477 | -1.39% |
| 2023-12-19 | 79.73 | 81.38 | 79.73 | 81.36 | 53.45 | qfq | 540,943 | 43,722,345 | 1.18% |
| 2023-12-18 | 81.88 | 81.88 | 79.95 | 80.41 | 52.83 | qfq | 452,051 | 36,362,118 | -1.59% |
| 2023-12-15 | 82.70 | 83.86 | 81.19 | 81.71 | 53.68 | qfq | 497,223 | 40,638,507 | -1.20% |
| 2023-12-14 | 83.15 | 83.41 | 82.13 | 82.70 | 54.33 | qfq | 515,321 | 42,659,065 | 0.29% |
| 2023-12-13 | 81.58 | 84.40 | 81.58 | 82.46 | 54.18 | qfq | 746,819 | 61,881,280 | -0.95% |
| 2023-12-12 | 82.55 | 85.45 | 82.42 | 83.25 | 54.70 | qfq | 1,306,594 | 109,531,124 | 0.86% |
| 2023-12-11 | 81.48 | 83.64 | 80.40 | 82.54 | 54.23 | qfq | 1,302,799 | 107,009,001 | 1.40% |
| 2023-12-08 | 81.01 | 82.42 | 80.20 | 81.40 | 53.48 | qfq | 2,135,608 | 173,549,552 | 0.33% |
| 2023-12-07 | 80.78 | 82.50 | 80.24 | 81.13 | 53.30 | qfq | 1,006,394 | 81,698,486 | -0.14% |
| 2023-12-06 | 80.99 | 82.14 | 79.80 | 81.24 | 53.38 | qfq | 1,038,133 | 84,067,029 | 0.46% |
| 2023-12-05 | 84.95 | 84.95 | 80.87 | 80.87 | 53.13 | qfq | 1,192,184 | 97,814,034 | -3.61% |
| 2023-12-04 | 84.01 | 86.40 | 82.90 | 83.90 | 55.12 | qfq | 1,154,639 | 97,884,771 | 0.05% |
| 2023-12-01 | 83.39 | 84.47 | 82.00 | 83.86 | 55.10 | qfq | 1,109,834 | 92,519,441 | 0.59% |
| 2023-11-30 | 85.79 | 86.76 | 81.82 | 83.37 | 54.78 | qfq | 1,343,898 | 112,084,763 | -2.88% |
| 2023-11-29 | 86.01 | 87.65 | 85.41 | 85.84 | 56.40 | qfq | 1,139,535 | 98,575,337 | -0.74% |
| 2023-11-28 | 85.80 | 87.36 | 85.01 | 86.48 | 56.82 | qfq | 767,463 | 66,333,859 | 0.68% |
| 2023-11-27 | 87.01 | 87.36 | 85.35 | 85.90 | 56.44 | qfq | 954,717 | 82,324,334 | 0.05% |
| 2023-11-24 | 87.48 | 87.48 | 85.50 | 85.86 | 56.41 | qfq | 595,129 | 51,372,035 | -1.25% |
| 2023-11-23 | 87.63 | 87.64 | 85.09 | 86.95 | 57.13 | qfq | 745,031 | 64,117,383 | -0.06% |
| 2023-11-22 | 89.28 | 90.02 | 86.00 | 87.00 | 57.16 | qfq | 1,614,707 | 142,640,309 | -2.79% |
| 2023-11-21 | 87.55 | 90.09 | 86.40 | 89.50 | 58.80 | qfq | 1,965,703 | 175,247,523 | 2.23% |
| 2023-11-20 | 85.00 | 88.65 | 84.60 | 87.55 | 57.52 | qfq | 1,466,386 | 127,679,003 | 3.24% |
| 2023-11-17 | 83.80 | 85.27 | 83.38 | 84.80 | 55.71 | qfq | 669,931 | 56,652,602 | 1.15% |
| 2023-11-16 | 85.25 | 86.00 | 83.66 | 83.84 | 55.08 | qfq | 472,504 | 39,876,131 | -1.65% |
| 2023-11-15 | 87.20 | 88.48 | 84.86 | 85.25 | 56.01 | qfq | 853,257 | 72,996,161 | -2.20% |
| 2023-11-14 | 86.49 | 88.40 | 86.01 | 87.17 | 57.27 | qfq | 871,822 | 76,053,184 | 0.80% |
| 2023-11-13 | 83.79 | 87.56 | 83.29 | 86.48 | 56.82 | qfq | 1,102,829 | 94,479,642 | 3.16% |
| 2023-11-10 | 83.99 | 84.26 | 82.58 | 83.83 | 55.08 | qfq | 521,304 | 43,681,979 | 0.55% |
| 2023-11-09 | 83.01 | 84.39 | 83.01 | 83.37 | 54.78 | qfq | 563,143 | 47,107,923 | -0.24% |
| 2023-11-08 | 84.40 | 84.64 | 82.58 | 83.57 | 54.91 | qfq | 700,384 | 58,587,077 | -0.83% |
| 2023-11-07 | 83.76 | 84.70 | 83.52 | 84.27 | 55.37 | qfq | 648,557 | 54,627,899 | -0.22% |
| 2023-11-06 | 83.30 | 84.70 | 82.83 | 84.46 | 55.49 | qfq | 731,840 | 61,499,655 | 2.00% |
| 2023-11-03 | 81.88 | 84.60 | 81.00 | 82.80 | 54.40 | qfq | 836,163 | 69,570,609 | 1.97% |
| 2023-11-02 | 82.74 | 82.97 | 81.20 | 81.20 | 53.35 | qfq | 328,890 | 26,933,495 | -1.47% |
| 2023-11-01 | 83.15 | 84.00 | 81.32 | 82.41 | 54.14 | qfq | 578,339 | 47,623,458 | -1.54% |
| 2023-10-31 | 81.80 | 85.00 | 81.51 | 83.70 | 54.99 | qfq | 1,139,996 | 95,137,078 | 2.50% |
| 2023-10-30 | 79.88 | 82.25 | 79.02 | 81.66 | 53.65 | qfq | 680,732 | 55,108,256 | 2.60% |
| 2023-10-27 | 79.00 | 79.85 | 77.74 | 79.59 | 52.29 | qfq | 525,050 | 41,440,015 | 1.65% |
| 2023-10-26 | 76.15 | 78.49 | 75.18 | 78.30 | 51.44 | qfq | 577,303 | 44,410,828 | 1.79% |
| 2023-10-25 | 77.78 | 79.20 | 76.00 | 76.92 | 50.54 | qfq | 640,046 | 49,638,555 | -0.86% |
| 2023-10-24 | 77.95 | 77.98 | 75.80 | 77.59 | 50.98 | qfq | 703,916 | 54,162,986 | 1.17% |
| 2023-10-23 | 76.06 | 78.49 | 75.28 | 76.69 | 50.39 | qfq | 890,855 | 68,969,372 | -1.17% |
| 2023-10-20 | 80.01 | 80.94 | 77.11 | 77.60 | 50.98 | qfq | 681,506 | 53,364,948 | -3.69% |
| 2023-10-19 | 80.50 | 82.90 | 79.39 | 80.57 | 52.94 | qfq | 611,033 | 49,827,218 | 0.71% |
| 2023-10-18 | 81.80 | 82.16 | 79.58 | 80.00 | 52.56 | qfq | 340,578 | 27,343,491 | -2.20% |
| 2023-10-17 | 79.49 | 82.33 | 78.52 | 81.80 | 53.74 | qfq | 646,014 | 52,258,905 | 2.89% |
| 2023-10-16 | 82.65 | 82.65 | 79.27 | 79.50 | 52.23 | qfq | 683,628 | 54,949,024 | -3.47% |
| 2023-10-13 | 82.94 | 82.94 | 81.44 | 82.36 | 54.11 | qfq | 392,591 | 32,257,107 | -1.26% |
| 2023-10-12 | 84.60 | 85.58 | 83.11 | 83.41 | 54.39 | qfq | 554,094 | 46,522,588 | -0.96% |
| 2023-10-11 | 84.88 | 86.37 | 84.00 | 84.22 | 54.92 | qfq | 801,935 | 68,066,829 | -0.91% |
| 2023-10-10 | 84.00 | 87.20 | 83.88 | 84.99 | 55.42 | qfq | 837,399 | 71,760,844 | 0.95% |
| 2023-10-09 | 84.22 | 86.50 | 83.60 | 84.19 | 54.90 | qfq | 739,498 | 62,833,260 | -0.01% |
| 2023-09-28 | 84.96 | 85.09 | 83.12 | 84.20 | 54.91 | qfq | 1,023,673 | 86,139,833 | -1.47% |
| 2023-09-27 | 84.00 | 87.99 | 83.98 | 85.46 | 55.73 | qfq | 1,242,439 | 106,339,324 | 4.86% |
| 2023-09-26 | 82.02 | 82.34 | 81.23 | 81.50 | 53.15 | qfq | 249,535 | 20,349,696 | -0.65% |
| 2023-09-25 | 82.50 | 82.80 | 80.76 | 82.03 | 53.49 | qfq | 481,497 | 39,325,181 | -1.19% |
| 2023-09-22 | 80.49 | 83.88 | 79.03 | 83.02 | 54.14 | qfq | 849,560 | 69,016,862 | 2.98% |
| 2023-09-21 | 82.22 | 82.47 | 80.53 | 80.62 | 52.57 | qfq | 471,542 | 38,278,815 | -1.48% |
| 2023-09-20 | 81.49 | 82.59 | 80.48 | 81.83 | 53.36 | qfq | 389,036 | 31,744,601 | -0.12% |
| 2023-09-19 | 82.07 | 82.77 | 80.61 | 81.93 | 53.43 | qfq | 414,168 | 33,798,449 | 0.04% |
| 2023-09-18 | 82.83 | 83.12 | 81.63 | 81.90 | 53.41 | qfq | 515,150 | 42,349,958 | -1.61% |
| 2023-09-15 | 84.68 | 84.95 | 82.84 | 83.24 | 54.28 | qfq | 565,898 | 47,375,989 | -1.69% |
| 2023-09-14 | 84.19 | 84.96 | 83.75 | 84.67 | 55.21 | qfq | 427,427 | 36,112,722 | 0.44% |
| 2023-09-13 | 85.63 | 85.64 | 83.00 | 84.30 | 54.97 | qfq | 739,682 | 62,093,578 | -1.37% |
| 2023-09-12 | 86.31 | 87.34 | 85.39 | 85.47 | 55.73 | qfq | 690,469 | 59,516,281 | -1.70% |
| 2023-09-11 | 88.03 | 89.12 | 86.03 | 86.95 | 56.70 | qfq | 959,898 | 83,785,372 | -1.76% |
| 2023-09-08 | 84.80 | 89.52 | 84.80 | 88.51 | 57.72 | qfq | 1,137,641 | 99,420,798 | 3.62% |
| 2023-09-07 | 88.00 | 88.00 | 85.30 | 85.42 | 55.70 | qfq | 627,148 | 54,215,058 | -1.91% |
| 2023-09-06 | 87.38 | 88.10 | 86.88 | 87.08 | 56.78 | qfq | 761,045 | 66,491,709 | -1.66% |
| 2023-09-05 | 88.20 | 88.99 | 86.60 | 88.55 | 57.74 | qfq | 1,110,366 | 97,851,262 | -0.27% |
| 2023-09-04 | 87.00 | 88.94 | 86.98 | 88.79 | 57.90 | qfq | 1,570,637 | 138,408,692 | 2.71% |
| 2023-09-01 | 84.20 | 86.88 | 84.20 | 86.45 | 56.37 | qfq | 872,475 | 74,976,845 | 1.89% |
| 2023-08-31 | 85.87 | 87.25 | 84.15 | 84.85 | 55.33 | qfq | 1,267,121 | 108,063,656 | -2.49% |
| 2023-08-30 | 83.80 | 87.20 | 83.60 | 87.02 | 56.74 | qfq | 2,407,419 | 206,943,455 | 4.55% |
| 2023-08-29 | 80.82 | 83.58 | 79.44 | 83.23 | 54.27 | qfq | 995,785 | 81,995,823 | 4.01% |
| 2023-08-28 | 85.00 | 85.66 | 78.97 | 80.02 | 52.18 | qfq | 864,691 | 69,455,161 | 2.20% |
| 2023-08-25 | 79.01 | 80.18 | 78.00 | 78.30 | 51.06 | qfq | 478,999 | 37,854,612 | -2.03% |
| 2023-08-24 | 77.93 | 80.87 | 77.31 | 79.92 | 52.11 | qfq | 669,176 | 53,184,285 | 3.02% |
| 2023-08-23 | 80.50 | 80.69 | 77.50 | 77.58 | 50.59 | qfq | 535,970 | 42,247,073 | -3.85% |
| 2023-08-22 | 79.69 | 80.74 | 78.08 | 80.69 | 52.62 | qfq | 583,873 | 46,588,764 | 1.46% |
| 2023-08-21 | 79.30 | 80.49 | 79.03 | 79.53 | 51.86 | qfq | 492,918 | 39,338,594 | -0.29% |
| 2023-08-18 | 80.98 | 82.23 | 79.58 | 79.76 | 52.01 | qfq | 795,296 | 64,449,737 | -1.53% |
| 2023-08-17 | 77.68 | 81.67 | 77.57 | 81.00 | 52.82 | qfq | 1,161,669 | 93,686,731 | 3.75% |
| 2023-08-16 | 76.75 | 78.75 | 76.75 | 78.07 | 50.91 | qfq | 390,632 | 30,568,660 | 0.53% |
| 2023-08-15 | 77.90 | 77.90 | 76.40 | 77.66 | 50.64 | qfq | 316,409 | 24,398,469 | 0.21% |
| 2023-08-14 | 78.27 | 78.50 | 76.41 | 77.50 | 50.54 | qfq | 448,203 | 34,513,796 | -0.51% |
| 2023-08-11 | 78.90 | 79.37 | 77.62 | 77.90 | 50.80 | qfq | 349,619 | 27,450,233 | -0.73% |
| 2023-08-10 | 78.70 | 79.88 | 78.00 | 78.47 | 51.17 | qfq | 325,559 | 25,596,985 | 0.60% |
| 2023-08-09 | 77.24 | 78.88 | 77.21 | 78.00 | 50.86 | qfq | 240,798 | 18,857,702 | 0.49% |
| 2023-08-08 | 77.77 | 78.60 | 77.26 | 77.62 | 50.62 | qfq | 305,510 | 23,786,464 | -0.73% |
| 2023-08-07 | 78.78 | 80.03 | 77.80 | 78.19 | 50.99 | qfq | 435,849 | 34,171,165 | -1.01% |
| 2023-08-04 | 79.63 | 80.50 | 78.67 | 78.99 | 51.51 | qfq | 364,417 | 28,866,274 | -0.80% |
| 2023-08-03 | 79.55 | 80.58 | 79.04 | 79.63 | 51.93 | qfq | 389,401 | 31,045,728 | 0.10% |
| 2023-08-02 | 77.76 | 79.78 | 77.61 | 79.55 | 51.87 | qfq | 385,633 | 30,555,521 | 0.99% |
| 2023-08-01 | 78.81 | 79.40 | 77.88 | 78.77 | 51.37 | qfq | 511,799 | 40,267,967 | -0.43% |
| 2023-07-31 | 78.85 | 79.31 | 77.82 | 79.11 | 51.59 | qfq | 468,910 | 36,964,295 | 0.52% |
| 2023-07-28 | 75.66 | 78.89 | 74.95 | 78.70 | 51.32 | qfq | 717,453 | 55,675,895 | 3.55% |
| 2023-07-27 | 76.55 | 76.55 | 74.61 | 76.00 | 49.56 | qfq | 419,812 | 31,727,498 | -0.42% |
| 2023-07-26 | 76.05 | 76.60 | 75.50 | 76.32 | 49.77 | qfq | 267,162 | 20,344,434 | 0.20% |
| 2023-07-25 | 75.33 | 76.76 | 74.88 | 76.17 | 49.67 | qfq | 515,764 | 39,154,386 | 1.12% |
| 2023-07-24 | 73.31 | 76.26 | 73.31 | 75.33 | 49.12 | qfq | 544,678 | 40,983,764 | 3.04% |
| 2023-07-21 | 73.15 | 74.88 | 72.98 | 73.11 | 47.67 | qfq | 344,168 | 25,424,483 | -1.34% |
| 2023-07-20 | 74.60 | 74.88 | 73.70 | 74.10 | 48.32 | qfq | 429,522 | 31,945,456 | 0.05% |
| 2023-07-19 | 76.10 | 77.30 | 73.90 | 74.06 | 48.29 | qfq | 639,901 | 48,051,984 | -3.35% |
| 2023-07-18 | 77.06 | 77.48 | 76.49 | 76.63 | 49.97 | qfq | 352,427 | 27,153,342 | 0.01% |