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
新益昌688383.SH
最近收盘价113.332026-07-17
最近交易日2026-07-17
成交量（股）3,684,639
成交额（元）444,471,799
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2025-07-05 | 2025-07-11 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-13 | 2024-07-19 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-13 | 2023-07-19 | cash_dividend | 0.3 | — | — | — | 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 | 130.00 | 130.00 | 113.00 | 113.33 | 113.33 | qfq | 3,684,639 | 444,471,799 | -12.41% |
| 2026-07-16 | 138.77 | 141.17 | 127.00 | 129.38 | 129.38 | qfq | 2,105,814 | 282,821,488 | -8.47% |
| 2026-07-15 | 145.01 | 147.33 | 138.84 | 141.36 | 141.36 | qfq | 1,651,909 | 235,799,626 | -0.76% |
| 2026-07-14 | 141.13 | 147.00 | 135.97 | 142.44 | 142.44 | qfq | 1,822,159 | 256,857,774 | 0.38% |
| 2026-07-13 | 150.94 | 156.00 | 141.33 | 141.90 | 141.90 | qfq | 1,810,206 | 267,177,107 | -7.47% |
| 2026-07-10 | 162.00 | 167.87 | 153.00 | 153.35 | 153.35 | qfq | 2,063,444 | 331,978,510 | -4.28% |
| 2026-07-09 | 150.54 | 160.99 | 147.00 | 160.20 | 160.20 | qfq | 2,309,374 | 356,197,352 | 7.16% |
| 2026-07-08 | 154.00 | 157.34 | 145.08 | 149.49 | 149.49 | qfq | 2,043,217 | 308,877,109 | -2.08% |
| 2026-07-07 | 160.97 | 162.99 | 149.00 | 152.66 | 152.66 | qfq | 2,996,185 | 463,790,062 | -4.59% |
| 2026-07-06 | 170.29 | 172.73 | 156.00 | 160.00 | 160.00 | qfq | 2,464,686 | 403,998,909 | -5.70% |
| 2026-07-03 | 173.00 | 177.56 | 166.04 | 169.67 | 169.67 | qfq | 2,372,845 | 406,940,461 | -4.67% |
| 2026-07-02 | 179.97 | 190.03 | 175.00 | 177.98 | 177.98 | qfq | 2,592,760 | 472,924,849 | -3.42% |
| 2026-07-01 | 187.22 | 193.90 | 180.56 | 184.28 | 184.28 | qfq | 2,493,977 | 466,723,647 | -2.00% |
| 2026-06-30 | 179.90 | 190.27 | 177.33 | 188.04 | 188.04 | qfq | 1,618,120 | 300,792,818 | 3.89% |
| 2026-06-29 | 188.00 | 191.96 | 173.00 | 181.00 | 181.00 | qfq | 2,292,215 | 414,521,617 | -4.80% |
| 2026-06-26 | 194.00 | 205.00 | 188.50 | 190.13 | 190.13 | qfq | 2,123,538 | 412,580,166 | -2.99% |
| 2026-06-25 | 192.90 | 196.75 | 188.40 | 196.00 | 196.00 | qfq | 1,814,460 | 351,221,138 | 1.60% |
| 2026-06-24 | 186.66 | 194.22 | 181.14 | 192.92 | 192.92 | qfq | 2,117,729 | 397,858,344 | 3.67% |
| 2026-06-23 | 192.04 | 195.00 | 180.77 | 186.09 | 186.09 | qfq | 2,353,330 | 441,275,380 | -3.00% |
| 2026-06-22 | 193.92 | 194.66 | 185.03 | 191.85 | 191.85 | qfq | 2,418,971 | 456,454,489 | 0.25% |
| 2026-06-18 | 185.84 | 198.28 | 180.00 | 191.37 | 191.37 | qfq | 3,135,790 | 595,856,167 | 4.01% |
| 2026-06-17 | 176.00 | 184.29 | 172.88 | 184.00 | 184.00 | qfq | 2,044,697 | 368,072,402 | 3.95% |
| 2026-06-16 | 171.35 | 177.77 | 167.00 | 177.00 | 177.00 | qfq | 2,455,790 | 422,459,756 | 3.21% |
| 2026-06-15 | 156.42 | 172.48 | 156.42 | 171.50 | 171.50 | qfq | 3,187,502 | 533,677,352 | 8.54% |
| 2026-06-12 | 162.00 | 169.90 | 150.00 | 158.00 | 158.00 | qfq | 3,834,988 | 608,067,972 | 1.28% |
| 2026-06-11 | 149.50 | 156.48 | 148.88 | 156.00 | 156.00 | qfq | 2,230,244 | 340,060,903 | 2.72% |
| 2026-06-10 | 140.67 | 152.97 | 138.50 | 151.87 | 151.87 | qfq | 3,045,428 | 451,661,046 | 7.42% |
| 2026-06-09 | 140.50 | 142.00 | 136.00 | 141.38 | 141.38 | qfq | 2,032,246 | 283,746,885 | 2.50% |
| 2026-06-08 | 134.60 | 142.50 | 133.00 | 137.93 | 137.93 | qfq | 1,970,499 | 271,003,190 | -1.27% |
| 2026-06-05 | 140.59 | 145.00 | 136.01 | 139.70 | 139.70 | qfq | 1,994,473 | 278,917,771 | -1.15% |
| 2026-06-04 | 144.27 | 147.95 | 141.00 | 141.32 | 141.32 | qfq | 2,087,792 | 299,335,800 | -3.38% |
| 2026-06-03 | 145.81 | 150.58 | 142.12 | 146.26 | 146.26 | qfq | 2,368,469 | 347,218,101 | 1.45% |
| 2026-06-02 | 134.18 | 147.77 | 134.18 | 144.17 | 144.17 | qfq | 2,862,688 | 408,395,998 | 7.52% |
| 2026-06-01 | 136.80 | 140.00 | 130.08 | 134.09 | 134.09 | qfq | 2,187,186 | 297,458,129 | -1.61% |
| 2026-05-29 | 153.00 | 153.50 | 135.00 | 136.28 | 136.28 | qfq | 4,217,119 | 597,106,273 | -10.93% |
| 2026-05-28 | 148.00 | 155.00 | 144.14 | 153.00 | 153.00 | qfq | 2,873,247 | 430,358,396 | 1.71% |
| 2026-05-27 | 145.00 | 154.60 | 141.00 | 150.43 | 150.43 | qfq | 3,843,293 | 578,405,999 | 3.21% |
| 2026-05-26 | 141.00 | 150.00 | 138.65 | 145.75 | 145.75 | qfq | 3,686,054 | 532,368,133 | 2.74% |
| 2026-05-25 | 136.20 | 143.68 | 136.20 | 141.86 | 141.86 | qfq | 3,218,067 | 450,284,845 | 4.32% |
| 2026-05-22 | 135.52 | 136.22 | 128.22 | 135.99 | 135.99 | qfq | 3,286,432 | 436,657,869 | 2.25% |
| 2026-05-21 | 141.10 | 150.85 | 132.00 | 133.00 | 133.00 | qfq | 5,256,859 | 748,509,832 | -4.71% |
| 2026-05-20 | 133.47 | 139.60 | 131.09 | 139.58 | 139.58 | qfq | 3,126,837 | 424,814,112 | 5.11% |
| 2026-05-19 | 126.01 | 133.80 | 123.44 | 132.80 | 132.80 | qfq | 3,304,408 | 427,355,140 | 5.23% |
| 2026-05-18 | 125.88 | 129.58 | 124.44 | 126.20 | 126.20 | qfq | 2,792,326 | 354,043,765 | 0.18% |
| 2026-05-15 | 128.10 | 130.98 | 123.37 | 125.97 | 125.97 | qfq | 3,889,059 | 493,469,570 | -4.28% |
| 2026-05-14 | 124.92 | 136.00 | 121.00 | 131.60 | 131.60 | qfq | 6,499,996 | 840,983,138 | 8.82% |
| 2026-05-13 | 123.02 | 125.60 | 111.11 | 120.93 | 120.93 | qfq | 6,708,225 | 808,239,108 | 10.98% |
| 2026-05-12 | 102.00 | 109.70 | 99.06 | 108.97 | 108.97 | qfq | 4,370,779 | 459,053,735 | 6.95% |
| 2026-05-11 | 104.00 | 104.88 | 100.28 | 101.89 | 101.89 | qfq | 2,815,512 | 287,496,533 | 0.01% |
| 2026-05-08 | 101.00 | 103.72 | 99.57 | 101.88 | 101.88 | qfq | 1,941,253 | 197,229,437 | 0.67% |
| 2026-05-07 | 99.20 | 102.00 | 96.01 | 101.20 | 101.20 | qfq | 2,327,276 | 229,999,137 | 3.72% |
| 2026-05-06 | 103.48 | 104.00 | 97.00 | 97.57 | 97.57 | qfq | 2,648,490 | 263,181,337 | -3.59% |
| 2026-04-30 | 101.50 | 102.58 | 98.72 | 101.20 | 101.20 | qfq | 1,783,110 | 179,351,347 | 0.78% |
| 2026-04-29 | 99.10 | 105.50 | 99.00 | 100.42 | 100.42 | qfq | 2,490,957 | 255,058,649 | 0.37% |
| 2026-04-28 | 101.36 | 105.11 | 98.80 | 100.05 | 100.05 | qfq | 2,500,819 | 254,566,675 | -1.12% |
| 2026-04-27 | 100.30 | 103.88 | 98.00 | 101.18 | 101.18 | qfq | 2,039,972 | 206,580,082 | 1.00% |
| 2026-04-24 | 98.44 | 104.19 | 97.01 | 100.18 | 100.18 | qfq | 1,527,029 | 154,292,587 | 0.38% |
| 2026-04-23 | 104.63 | 104.63 | 99.09 | 99.80 | 99.80 | qfq | 1,296,731 | 130,535,173 | -3.04% |
| 2026-04-22 | 100.40 | 109.00 | 100.02 | 102.93 | 102.93 | qfq | 2,110,457 | 217,932,938 | 0.80% |
| 2026-04-21 | 96.89 | 103.00 | 96.26 | 102.11 | 102.11 | qfq | 2,462,154 | 246,327,947 | 4.41% |
| 2026-04-20 | 97.97 | 98.50 | 95.00 | 97.80 | 97.80 | qfq | 1,823,625 | 176,541,682 | 1.34% |
| 2026-04-17 | 94.06 | 97.90 | 94.06 | 96.51 | 96.51 | qfq | 1,507,589 | 145,550,887 | 2.40% |
| 2026-04-16 | 95.48 | 95.84 | 93.00 | 94.25 | 94.25 | qfq | 1,291,937 | 122,215,125 | -1.00% |
| 2026-04-15 | 95.87 | 97.77 | 95.00 | 95.20 | 95.20 | qfq | 1,404,121 | 135,009,211 | 0.02% |
| 2026-04-14 | 96.02 | 97.13 | 94.51 | 95.18 | 95.18 | qfq | 1,555,624 | 148,347,865 | -0.81% |
| 2026-04-13 | 96.53 | 98.97 | 95.01 | 95.96 | 95.96 | qfq | 1,616,115 | 155,899,616 | -1.07% |
| 2026-04-10 | 98.05 | 98.14 | 92.53 | 97.00 | 97.00 | qfq | 2,116,233 | 203,076,689 | 1.90% |
| 2026-04-09 | 88.19 | 97.40 | 88.19 | 95.19 | 95.19 | qfq | 3,049,094 | 287,240,229 | 6.99% |
| 2026-04-08 | 92.00 | 92.00 | 88.18 | 88.97 | 88.97 | qfq | 3,323,526 | 298,154,306 | -1.65% |
| 2026-04-07 | 87.00 | 93.49 | 86.00 | 90.46 | 90.46 | qfq | 2,440,066 | 220,558,639 | 3.39% |
| 2026-04-03 | 87.12 | 88.86 | 85.02 | 87.49 | 87.49 | qfq | 2,460,468 | 213,331,817 | 1.92% |
| 2026-04-02 | 80.60 | 87.58 | 80.09 | 85.84 | 85.84 | qfq | 3,035,550 | 258,203,849 | 5.74% |
| 2026-04-01 | 76.82 | 81.38 | 75.60 | 81.18 | 81.18 | qfq | 2,773,898 | 220,148,531 | 7.44% |
| 2026-03-31 | 72.84 | 78.49 | 72.84 | 75.56 | 75.56 | qfq | 2,260,503 | 172,195,417 | 2.69% |
| 2026-03-30 | 66.15 | 73.99 | 66.01 | 73.58 | 73.58 | qfq | 1,933,361 | 136,236,484 | 9.07% |
| 2026-03-27 | 66.00 | 68.58 | 64.22 | 67.46 | 67.46 | qfq | 920,796 | 61,460,470 | 2.21% |
| 2026-03-26 | 66.08 | 68.50 | 65.77 | 66.00 | 66.00 | qfq | 750,982 | 50,089,658 | -1.79% |
| 2026-03-25 | 64.00 | 67.91 | 61.88 | 67.20 | 67.20 | qfq | 1,265,085 | 83,949,751 | 7.26% |
| 2026-03-24 | 61.98 | 62.80 | 60.01 | 62.65 | 62.65 | qfq | 760,980 | 46,701,004 | 4.40% |
| 2026-03-23 | 65.11 | 65.11 | 59.00 | 60.01 | 60.01 | qfq | 1,523,073 | 93,773,499 | -9.05% |
| 2026-03-20 | 67.10 | 67.85 | 65.09 | 65.98 | 65.98 | qfq | 806,615 | 53,705,660 | -1.33% |
| 2026-03-19 | 70.36 | 70.36 | 66.67 | 66.87 | 66.87 | qfq | 740,593 | 50,259,309 | -4.97% |
| 2026-03-18 | 68.60 | 70.38 | 68.04 | 70.37 | 70.37 | qfq | 564,481 | 39,140,984 | 2.54% |
| 2026-03-17 | 72.98 | 72.98 | 68.62 | 68.63 | 68.63 | qfq | 870,103 | 60,765,514 | -4.12% |
| 2026-03-16 | 73.35 | 73.70 | 69.90 | 71.58 | 71.58 | qfq | 1,148,052 | 81,627,481 | -2.39% |
| 2026-03-13 | 75.73 | 76.20 | 73.10 | 73.33 | 73.33 | qfq | 1,471,020 | 109,357,654 | -4.14% |
| 2026-03-12 | 74.77 | 76.98 | 73.00 | 76.50 | 76.50 | qfq | 1,921,090 | 145,856,627 | 2.62% |
| 2026-03-11 | 73.33 | 76.80 | 73.33 | 74.55 | 74.55 | qfq | 1,608,508 | 120,919,585 | 0.03% |
| 2026-03-10 | 71.99 | 74.98 | 71.89 | 74.53 | 74.53 | qfq | 1,208,296 | 88,833,506 | 3.53% |
| 2026-03-09 | 72.90 | 73.83 | 70.64 | 71.99 | 71.99 | qfq | 1,794,577 | 128,441,784 | -3.63% |
| 2026-03-06 | 76.00 | 77.18 | 73.00 | 74.70 | 74.70 | qfq | 2,336,073 | 175,805,646 | -1.90% |
| 2026-03-05 | 67.00 | 77.77 | 67.00 | 76.15 | 76.15 | qfq | 3,978,991 | 295,383,440 | 15.99% |
| 2026-03-04 | 66.91 | 67.63 | 65.08 | 65.65 | 65.65 | qfq | 806,969 | 53,266,288 | -1.87% |
| 2026-03-03 | 72.98 | 72.98 | 66.80 | 66.90 | 66.90 | qfq | 1,238,869 | 85,134,776 | -6.84% |
| 2026-03-02 | 73.88 | 75.50 | 71.31 | 71.81 | 71.81 | qfq | 1,327,245 | 96,961,873 | -4.32% |
| 2026-02-27 | 74.10 | 75.49 | 72.40 | 75.05 | 75.05 | qfq | 934,144 | 69,403,850 | 0.86% |
| 2026-02-26 | 74.55 | 75.29 | 73.33 | 74.41 | 74.41 | qfq | 571,544 | 42,529,103 | -0.13% |
| 2026-02-25 | 73.08 | 74.98 | 72.07 | 74.51 | 74.51 | qfq | 997,286 | 73,934,753 | 2.69% |
| 2026-02-24 | 73.10 | 74.11 | 71.15 | 72.56 | 72.56 | qfq | 910,870 | 66,147,172 | -0.74% |
| 2026-02-13 | 71.08 | 73.69 | 70.90 | 73.10 | 73.10 | qfq | 849,180 | 61,931,491 | 1.46% |
| 2026-02-12 | 71.18 | 72.67 | 71.07 | 72.05 | 72.05 | qfq | 594,960 | 42,824,707 | 0.28% |
| 2026-02-11 | 72.32 | 72.55 | 71.17 | 71.85 | 71.85 | qfq | 759,378 | 54,514,833 | -1.03% |
| 2026-02-10 | 74.20 | 74.20 | 72.50 | 72.60 | 72.60 | qfq | 642,993 | 46,954,628 | -1.09% |
| 2026-02-09 | 72.84 | 73.90 | 71.64 | 73.40 | 73.40 | qfq | 779,957 | 56,941,670 | 2.11% |
| 2026-02-06 | 71.05 | 73.36 | 70.78 | 71.88 | 71.88 | qfq | 808,110 | 58,145,773 | 0.42% |
| 2026-02-05 | 72.50 | 72.50 | 70.60 | 71.58 | 71.58 | qfq | 781,462 | 55,734,865 | -0.89% |
| 2026-02-04 | 73.57 | 73.98 | 71.60 | 72.22 | 72.22 | qfq | 931,295 | 67,579,080 | -2.68% |
| 2026-02-03 | 72.08 | 74.52 | 71.73 | 74.21 | 74.21 | qfq | 1,167,176 | 85,523,799 | 4.42% |
| 2026-02-02 | 74.14 | 75.25 | 70.54 | 71.07 | 71.07 | qfq | 1,601,190 | 116,206,533 | -5.50% |
| 2026-01-30 | 76.00 | 76.40 | 73.01 | 75.21 | 75.21 | qfq | 1,645,442 | 123,016,901 | -1.14% |
| 2026-01-29 | 73.98 | 84.78 | 73.74 | 76.08 | 76.08 | qfq | 3,950,240 | 317,591,657 | -0.31% |
| 2026-01-28 | 77.79 | 78.22 | 75.61 | 76.32 | 76.32 | qfq | 1,034,434 | 79,100,169 | -1.40% |
| 2026-01-27 | 76.44 | 78.27 | 73.60 | 77.40 | 77.40 | qfq | 1,518,724 | 115,579,207 | 0.77% |
| 2026-01-26 | 82.90 | 82.90 | 76.00 | 76.81 | 76.81 | qfq | 2,422,695 | 189,890,789 | -7.14% |
| 2026-01-23 | 80.61 | 85.16 | 79.58 | 82.72 | 82.72 | qfq | 2,100,708 | 174,061,551 | 2.16% |
| 2026-01-22 | 82.97 | 83.50 | 79.58 | 80.97 | 80.97 | qfq | 1,498,388 | 121,264,323 | -1.78% |
| 2026-01-21 | 80.09 | 82.80 | 79.09 | 82.44 | 82.44 | qfq | 1,463,523 | 119,539,468 | 2.19% |
| 2026-01-20 | 83.13 | 84.97 | 79.53 | 80.67 | 80.67 | qfq | 1,423,144 | 116,396,540 | -2.96% |
| 2026-01-19 | 84.80 | 85.98 | 81.31 | 83.13 | 83.13 | qfq | 2,156,711 | 179,355,619 | -1.74% |
| 2026-01-16 | 80.98 | 85.25 | 79.82 | 84.60 | 84.60 | qfq | 3,032,970 | 251,146,263 | 5.16% |
| 2026-01-15 | 77.48 | 81.39 | 76.00 | 80.45 | 80.45 | qfq | 2,327,595 | 185,139,649 | 3.87% |
| 2026-01-14 | 75.60 | 79.57 | 74.69 | 77.45 | 77.45 | qfq | 2,669,856 | 207,676,589 | 2.79% |
| 2026-01-13 | 77.05 | 77.79 | 74.88 | 75.35 | 75.35 | qfq | 1,494,431 | 113,678,154 | -2.23% |
| 2026-01-12 | 77.59 | 78.48 | 75.67 | 77.07 | 77.07 | qfq | 2,264,815 | 173,129,872 | -0.14% |
| 2026-01-09 | 79.81 | 80.43 | 77.18 | 77.18 | 77.18 | qfq | 1,875,453 | 147,098,712 | -3.95% |
| 2026-01-08 | 80.34 | 82.99 | 78.51 | 80.35 | 80.35 | qfq | 1,729,039 | 138,037,631 | -0.01% |
| 2026-01-07 | 83.00 | 84.00 | 77.27 | 80.36 | 80.36 | qfq | 2,454,569 | 196,479,866 | -0.54% |
| 2026-01-06 | 79.91 | 82.68 | 79.08 | 80.80 | 80.80 | qfq | 2,026,406 | 165,076,838 | 0.11% |
| 2026-01-05 | 78.27 | 81.05 | 77.15 | 80.71 | 80.71 | qfq | 1,869,242 | 148,696,567 | 3.12% |
| 2025-12-31 | 75.00 | 78.96 | 74.35 | 78.27 | 78.27 | qfq | 2,197,147 | 169,070,142 | 4.15% |
| 2025-12-30 | 73.27 | 77.26 | 73.27 | 75.15 | 75.15 | qfq | 1,937,997 | 145,439,202 | 1.14% |
| 2025-12-29 | 78.99 | 78.99 | 73.20 | 74.30 | 74.30 | qfq | 2,525,821 | 189,035,211 | -5.54% |
| 2025-12-26 | 76.00 | 82.38 | 75.44 | 78.66 | 78.66 | qfq | 3,200,118 | 255,783,327 | 4.48% |
| 2025-12-25 | 75.24 | 75.97 | 73.08 | 75.29 | 75.29 | qfq | 1,116,781 | 83,395,223 | 0.07% |
| 2025-12-24 | 73.62 | 76.20 | 73.62 | 75.24 | 75.24 | qfq | 1,098,056 | 82,855,328 | 1.59% |
| 2025-12-23 | 72.45 | 75.74 | 72.02 | 74.06 | 74.06 | qfq | 1,307,994 | 96,643,171 | 2.12% |
| 2025-12-22 | 73.75 | 73.96 | 72.42 | 72.52 | 72.52 | qfq | 1,156,287 | 84,597,115 | -0.71% |
| 2025-12-19 | 75.98 | 75.98 | 72.69 | 73.04 | 73.04 | qfq | 1,445,574 | 106,689,763 | -3.26% |
| 2025-12-18 | 76.28 | 77.77 | 74.94 | 75.50 | 75.50 | qfq | 1,671,734 | 127,645,409 | -0.21% |
| 2025-12-17 | 76.00 | 76.32 | 72.30 | 75.66 | 75.66 | qfq | 1,876,585 | 138,993,804 | 1.20% |
| 2025-12-16 | 75.10 | 76.07 | 73.47 | 74.76 | 74.76 | qfq | 1,333,419 | 99,643,103 | -0.95% |
| 2025-12-15 | 74.07 | 77.31 | 74.07 | 75.48 | 75.48 | qfq | 1,689,849 | 128,035,544 | 0.90% |
| 2025-12-12 | 75.14 | 76.49 | 73.60 | 74.81 | 74.81 | qfq | 1,595,550 | 119,554,854 | -0.25% |
| 2025-12-11 | 74.51 | 78.30 | 73.60 | 75.00 | 75.00 | qfq | 2,514,461 | 192,891,159 | 1.63% |
| 2025-12-10 | 74.77 | 75.70 | 72.81 | 73.80 | 73.80 | qfq | 2,045,027 | 151,938,780 | -0.34% |
| 2025-12-09 | 72.50 | 75.87 | 72.50 | 74.05 | 74.05 | qfq | 2,213,082 | 164,943,627 | 3.35% |
| 2025-12-08 | 69.09 | 72.00 | 69.09 | 71.65 | 71.65 | qfq | 3,027,379 | 214,861,116 | 6.67% |
| 2025-12-05 | 64.30 | 67.65 | 62.83 | 67.17 | 67.17 | qfq | 1,899,587 | 125,328,575 | 4.97% |
| 2025-12-04 | 63.00 | 65.00 | 62.34 | 63.99 | 63.99 | qfq | 938,193 | 59,586,997 | 1.86% |
| 2025-12-03 | 62.65 | 63.35 | 61.57 | 62.82 | 62.82 | qfq | 544,974 | 34,021,516 | 0.26% |
| 2025-12-02 | 64.54 | 65.17 | 62.17 | 62.66 | 62.66 | qfq | 686,949 | 43,457,191 | -2.49% |
| 2025-12-01 | 61.54 | 65.25 | 61.54 | 64.26 | 64.26 | qfq | 1,278,058 | 81,895,372 | 4.42% |
| 2025-11-28 | 61.16 | 61.98 | 60.40 | 61.54 | 61.54 | qfq | 612,311 | 37,636,343 | 0.92% |
| 2025-11-27 | 60.81 | 62.45 | 60.81 | 60.98 | 60.98 | qfq | 529,867 | 32,650,735 | -0.13% |
| 2025-11-26 | 61.02 | 61.80 | 60.50 | 61.06 | 61.06 | qfq | 790,796 | 48,326,379 | -0.97% |
| 2025-11-25 | 59.88 | 62.62 | 59.88 | 61.66 | 61.66 | qfq | 841,558 | 52,110,365 | 0.10% |
| 2025-11-24 | 59.85 | 61.60 | 59.73 | 61.60 | 61.60 | qfq | 505,733 | 30,721,305 | 1.90% |
| 2025-11-21 | 60.46 | 63.98 | 59.53 | 60.45 | 60.45 | qfq | 1,196,498 | 72,823,660 | -3.90% |
| 2025-11-20 | 65.40 | 65.40 | 62.69 | 62.90 | 62.90 | qfq | 795,197 | 50,426,213 | -1.84% |
| 2025-11-19 | 65.49 | 68.28 | 64.00 | 64.08 | 64.08 | qfq | 1,457,495 | 96,776,832 | -2.09% |
| 2025-11-18 | 64.84 | 65.99 | 63.66 | 65.45 | 65.45 | qfq | 790,259 | 51,523,884 | 0.83% |
| 2025-11-17 | 64.53 | 66.21 | 64.53 | 64.91 | 64.91 | qfq | 686,797 | 44,812,558 | -0.15% |
| 2025-11-14 | 64.10 | 65.95 | 64.01 | 65.01 | 65.01 | qfq | 893,764 | 58,253,564 | -0.17% |
| 2025-11-13 | 65.65 | 65.89 | 64.20 | 65.12 | 65.12 | qfq | 1,233,686 | 80,021,352 | -0.87% |
| 2025-11-12 | 66.90 | 66.90 | 64.21 | 65.69 | 65.69 | qfq | 1,458,365 | 95,331,279 | -1.75% |
| 2025-11-11 | 71.49 | 71.49 | 66.61 | 66.86 | 66.86 | qfq | 1,732,328 | 118,639,507 | -6.48% |
| 2025-11-10 | 67.40 | 72.80 | 67.33 | 71.49 | 71.49 | qfq | 2,503,550 | 177,221,766 | 6.19% |
| 2025-11-07 | 68.01 | 68.68 | 66.81 | 67.32 | 67.32 | qfq | 1,124,347 | 76,084,103 | -2.70% |
| 2025-11-06 | 71.20 | 72.48 | 67.85 | 69.19 | 69.19 | qfq | 2,155,370 | 149,854,341 | -3.12% |
| 2025-11-05 | 76.60 | 76.67 | 70.80 | 71.42 | 71.42 | qfq | 3,149,692 | 229,076,059 | -6.82% |
| 2025-11-04 | 75.47 | 76.78 | 74.03 | 76.65 | 76.65 | qfq | 2,262,617 | 171,050,502 | 1.47% |
| 2025-11-03 | 71.38 | 77.73 | 70.30 | 75.54 | 75.54 | qfq | 5,035,669 | 378,146,850 | 7.48% |
| 2025-10-31 | 67.14 | 70.70 | 66.50 | 70.28 | 70.28 | qfq | 1,915,462 | 132,174,404 | 4.47% |
| 2025-10-30 | 69.06 | 69.63 | 67.17 | 67.27 | 67.27 | qfq | 1,221,044 | 83,335,190 | -4.23% |
| 2025-10-29 | 66.57 | 70.48 | 66.50 | 70.24 | 70.24 | qfq | 1,444,789 | 99,332,500 | 5.02% |
| 2025-10-28 | 67.27 | 68.48 | 66.53 | 66.88 | 66.88 | qfq | 834,307 | 56,139,666 | -1.94% |
| 2025-10-27 | 67.10 | 70.30 | 66.43 | 68.20 | 68.20 | qfq | 1,637,782 | 112,626,987 | 1.64% |
| 2025-10-24 | 63.15 | 67.50 | 63.15 | 67.10 | 67.10 | qfq | 1,726,477 | 114,106,577 | 6.52% |
| 2025-10-23 | 61.13 | 63.28 | 60.70 | 62.99 | 62.99 | qfq | 1,614,327 | 100,405,414 | 3.01% |
| 2025-10-22 | 61.71 | 61.96 | 60.70 | 61.15 | 61.15 | qfq | 618,866 | 37,918,719 | -1.00% |
| 2025-10-21 | 60.30 | 62.53 | 60.15 | 61.77 | 61.77 | qfq | 1,114,958 | 68,558,397 | 2.95% |
| 2025-10-20 | 60.18 | 61.33 | 59.21 | 60.00 | 60.00 | qfq | 871,285 | 52,496,959 | 0.69% |
| 2025-10-17 | 62.67 | 62.67 | 59.48 | 59.59 | 59.59 | qfq | 1,282,982 | 77,623,274 | -4.04% |
| 2025-10-16 | 63.85 | 64.40 | 61.51 | 62.10 | 62.10 | qfq | 1,292,334 | 81,053,785 | -2.74% |
| 2025-10-15 | 66.00 | 67.31 | 62.50 | 63.85 | 63.85 | qfq | 2,294,246 | 146,759,790 | -3.26% |
| 2025-10-14 | 71.60 | 72.76 | 65.79 | 66.00 | 66.00 | qfq | 2,435,882 | 167,910,148 | -5.92% |
| 2025-10-13 | 73.50 | 74.68 | 69.73 | 70.15 | 70.15 | qfq | 2,262,857 | 162,589,413 | -3.25% |
| 2025-10-10 | 73.56 | 75.80 | 71.37 | 72.51 | 72.51 | qfq | 2,043,658 | 149,194,110 | -2.12% |
| 2025-10-09 | 75.23 | 76.87 | 73.34 | 74.08 | 74.08 | qfq | 1,490,971 | 110,613,517 | -0.96% |
| 2025-09-30 | 71.88 | 75.39 | 71.88 | 74.80 | 74.80 | qfq | 1,667,571 | 123,409,770 | 4.06% |
| 2025-09-29 | 72.73 | 73.80 | 70.77 | 71.88 | 71.88 | qfq | 1,260,484 | 90,638,611 | -1.18% |
| 2025-09-26 | 72.63 | 74.98 | 72.10 | 72.74 | 72.74 | qfq | 1,245,303 | 91,183,579 | -0.63% |
| 2025-09-25 | 74.26 | 75.50 | 72.81 | 73.20 | 73.20 | qfq | 1,112,753 | 82,266,913 | -1.51% |
| 2025-09-24 | 73.50 | 75.48 | 73.11 | 74.32 | 74.32 | qfq | 1,460,321 | 108,390,380 | 0.16% |
| 2025-09-23 | 75.15 | 75.52 | 71.73 | 74.20 | 74.20 | qfq | 1,434,946 | 105,356,392 | -1.07% |
| 2025-09-22 | 76.55 | 76.65 | 73.00 | 75.00 | 75.00 | qfq | 1,408,833 | 105,618,965 | -1.29% |
| 2025-09-19 | 78.32 | 80.87 | 75.60 | 75.98 | 75.98 | qfq | 1,459,977 | 113,265,448 | -2.33% |
| 2025-09-18 | 77.86 | 80.13 | 76.37 | 77.79 | 77.79 | qfq | 1,967,602 | 154,092,720 | -1.01% |
| 2025-09-17 | 79.73 | 81.50 | 76.78 | 78.58 | 78.58 | qfq | 2,458,450 | 195,080,342 | 2.37% |
| 2025-09-16 | 73.65 | 77.25 | 72.58 | 76.76 | 76.76 | qfq | 2,417,752 | 182,569,791 | 5.66% |
| 2025-09-15 | 74.50 | 75.10 | 72.38 | 72.65 | 72.65 | qfq | 1,186,392 | 86,967,965 | -1.85% |
| 2025-09-12 | 74.76 | 75.70 | 73.63 | 74.02 | 74.02 | qfq | 1,295,066 | 96,699,590 | -0.91% |
| 2025-09-11 | 70.33 | 75.75 | 69.66 | 74.70 | 74.70 | qfq | 2,610,376 | 192,233,367 | 6.56% |
| 2025-09-10 | 70.23 | 71.17 | 68.87 | 70.10 | 70.10 | qfq | 931,847 | 65,011,443 | -0.19% |
| 2025-09-09 | 72.00 | 72.07 | 69.35 | 70.23 | 70.23 | qfq | 920,900 | 64,818,612 | -1.39% |
| 2025-09-08 | 70.02 | 71.87 | 69.12 | 71.22 | 71.22 | qfq | 1,300,113 | 91,883,902 | 1.77% |
| 2025-09-05 | 68.11 | 71.35 | 68.11 | 69.98 | 69.98 | qfq | 1,435,810 | 100,992,161 | 0.71% |
| 2025-09-04 | 71.33 | 73.47 | 68.29 | 69.49 | 69.49 | qfq | 2,038,556 | 143,681,662 | -3.81% |
| 2025-09-03 | 73.93 | 74.90 | 71.51 | 72.24 | 72.24 | qfq | 1,739,555 | 127,632,893 | 0.11% |
| 2025-09-02 | 74.23 | 74.23 | 71.02 | 72.16 | 72.16 | qfq | 1,405,229 | 101,514,858 | -2.41% |
| 2025-09-01 | 73.53 | 74.98 | 73.01 | 73.94 | 73.94 | qfq | 1,424,938 | 105,242,513 | 0.00% |
| 2025-08-29 | 72.60 | 73.98 | 71.54 | 73.94 | 73.94 | qfq | 1,729,216 | 125,928,763 | 1.64% |
| 2025-08-28 | 71.99 | 73.54 | 70.01 | 72.75 | 72.75 | qfq | 2,278,045 | 163,999,455 | 1.06% |
| 2025-08-27 | 74.46 | 76.89 | 71.99 | 71.99 | 71.99 | qfq | 2,355,998 | 176,086,224 | -3.28% |
| 2025-08-26 | 75.63 | 75.82 | 73.17 | 74.43 | 74.43 | qfq | 2,263,189 | 169,353,312 | -0.77% |
| 2025-08-25 | 80.18 | 80.50 | 74.77 | 75.01 | 75.01 | qfq | 4,345,054 | 330,154,028 | -6.40% |
| 2025-08-22 | 79.85 | 82.53 | 77.99 | 80.14 | 80.14 | qfq | 2,482,921 | 197,015,884 | 0.41% |
| 2025-08-21 | 84.95 | 84.95 | 78.90 | 79.81 | 79.81 | qfq | 2,629,029 | 211,142,095 | -3.40% |
| 2025-08-20 | 76.40 | 85.19 | 75.70 | 82.62 | 82.62 | qfq | 3,809,397 | 306,752,863 | 9.36% |
| 2025-08-19 | 76.31 | 77.50 | 74.54 | 75.55 | 75.55 | qfq | 2,143,439 | 162,198,040 | -1.59% |
| 2025-08-18 | 75.51 | 81.38 | 75.51 | 76.77 | 76.77 | qfq | 3,962,824 | 310,213,636 | -2.05% |
| 2025-08-15 | 74.23 | 78.70 | 73.63 | 78.38 | 78.38 | qfq | 2,360,007 | 180,725,923 | 5.78% |
| 2025-08-14 | 75.17 | 76.64 | 71.81 | 74.10 | 74.10 | qfq | 3,144,144 | 231,798,891 | -1.42% |
| 2025-08-13 | 76.52 | 79.10 | 75.01 | 75.17 | 75.17 | qfq | 3,157,243 | 242,647,926 | -1.73% |
| 2025-08-12 | 75.78 | 76.89 | 74.19 | 76.49 | 76.49 | qfq | 2,072,287 | 156,765,057 | 0.61% |
| 2025-08-11 | 76.99 | 79.00 | 71.88 | 76.03 | 76.03 | qfq | 5,531,893 | 417,339,192 | 2.38% |
| 2025-08-08 | 66.84 | 76.89 | 66.26 | 74.26 | 74.26 | qfq | 3,833,650 | 276,109,184 | 9.92% |
| 2025-08-07 | 69.50 | 71.00 | 66.89 | 67.56 | 67.56 | qfq | 2,309,124 | 157,824,903 | -1.31% |
| 2025-08-06 | 65.00 | 68.80 | 63.36 | 68.46 | 68.46 | qfq | 3,253,582 | 216,236,433 | 7.44% |
| 2025-08-05 | 62.80 | 66.58 | 62.80 | 63.72 | 63.72 | qfq | 1,601,419 | 102,333,662 | 1.95% |
| 2025-08-04 | 61.00 | 62.80 | 60.19 | 62.50 | 62.50 | qfq | 1,494,074 | 92,654,842 | 1.71% |
| 2025-08-01 | 62.80 | 63.23 | 61.29 | 61.45 | 61.45 | qfq | 1,709,272 | 105,927,297 | -2.34% |
| 2025-07-31 | 63.04 | 64.90 | 61.91 | 62.92 | 62.92 | qfq | 2,930,403 | 184,809,893 | -0.99% |
| 2025-07-30 | 64.88 | 67.54 | 63.31 | 63.55 | 63.55 | qfq | 3,132,862 | 202,282,875 | -1.20% |
| 2025-07-29 | 60.56 | 64.99 | 60.41 | 64.32 | 64.32 | qfq | 3,125,623 | 197,168,484 | 6.49% |
| 2025-07-28 | 61.83 | 61.83 | 59.36 | 60.40 | 60.40 | qfq | 2,147,206 | 129,665,068 | -0.31% |
| 2025-07-25 | 54.55 | 61.00 | 54.21 | 60.59 | 60.59 | qfq | 4,514,489 | 262,221,034 | 11.03% |
| 2025-07-24 | 52.99 | 54.78 | 52.30 | 54.57 | 54.57 | qfq | 2,072,040 | 112,122,088 | 3.55% |
| 2025-07-23 | 52.00 | 53.38 | 51.15 | 52.70 | 52.70 | qfq | 1,888,245 | 98,771,234 | 1.13% |
| 2025-07-22 | 51.36 | 52.48 | 50.72 | 52.11 | 52.11 | qfq | 1,661,972 | 85,505,011 | 1.46% |
| 2025-07-21 | 51.50 | 51.50 | 50.80 | 51.36 | 51.36 | qfq | 866,963 | 44,379,254 | -0.47% |
| 2025-07-18 | 51.95 | 51.95 | 50.56 | 51.60 | 51.60 | qfq | 1,228,367 | 62,705,414 | 0.25% |
| 2025-07-17 | 52.47 | 52.66 | 50.88 | 51.47 | 51.47 | qfq | 879,337 | 45,156,958 | -0.54% |
| 2025-07-16 | 50.92 | 52.50 | 50.80 | 51.75 | 51.75 | qfq | 1,150,171 | 59,298,212 | 1.11% |
| 2025-07-15 | 52.75 | 52.75 | 50.75 | 51.18 | 51.18 | qfq | 1,139,009 | 58,665,883 | -2.31% |
| 2025-07-14 | 50.59 | 53.16 | 50.59 | 52.39 | 52.39 | qfq | 1,984,066 | 104,198,625 | 3.13% |
| 2025-07-11 | 51.05 | 52.10 | 50.36 | 50.80 | 50.80 | qfq | 1,287,160 | 65,850,496 | -0.06% |
| 2025-07-10 | 50.40 | 51.39 | 50.12 | 50.83 | 50.63 | qfq | 863,787 | 43,816,615 | 0.63% |
| 2025-07-09 | 51.29 | 52.17 | 50.20 | 50.51 | 50.31 | qfq | 1,222,538 | 62,472,903 | -1.02% |
| 2025-07-08 | 48.66 | 51.15 | 48.66 | 51.03 | 50.83 | qfq | 1,655,907 | 82,525,513 | 4.36% |
| 2025-07-07 | 49.01 | 49.90 | 48.80 | 48.90 | 48.71 | qfq | 763,360 | 37,673,864 | -0.69% |
| 2025-07-04 | 49.51 | 49.75 | 48.70 | 49.24 | 49.05 | qfq | 775,884 | 38,154,697 | -1.22% |
| 2025-07-03 | 49.22 | 50.13 | 49.11 | 49.85 | 49.66 | qfq | 571,508 | 28,398,980 | 0.61% |
| 2025-07-02 | 50.41 | 51.19 | 49.01 | 49.55 | 49.36 | qfq | 1,244,450 | 61,959,631 | -3.01% |
| 2025-07-01 | 50.83 | 52.20 | 50.20 | 51.09 | 50.89 | qfq | 1,402,656 | 71,963,367 | 0.45% |
| 2025-06-30 | 51.45 | 51.92 | 50.50 | 50.86 | 50.66 | qfq | 1,071,794 | 54,487,776 | -0.70% |
| 2025-06-27 | 52.19 | 52.19 | 51.21 | 51.22 | 51.02 | qfq | 1,487,783 | 76,539,231 | -1.50% |
| 2025-06-26 | 50.96 | 53.10 | 50.85 | 52.00 | 51.80 | qfq | 1,803,755 | 94,159,304 | 1.46% |
| 2025-06-25 | 51.25 | 51.38 | 50.28 | 51.25 | 51.05 | qfq | 1,283,018 | 65,266,163 | -0.02% |
| 2025-06-24 | 50.26 | 51.57 | 50.25 | 51.26 | 51.06 | qfq | 1,177,596 | 60,113,653 | 2.13% |
| 2025-06-23 | 50.85 | 51.36 | 49.69 | 50.19 | 49.99 | qfq | 1,620,338 | 81,629,081 | -1.30% |
| 2025-06-20 | 48.88 | 51.50 | 48.63 | 50.85 | 50.65 | qfq | 2,387,353 | 120,289,694 | 5.96% |
| 2025-06-19 | 49.49 | 49.52 | 47.95 | 47.99 | 47.80 | qfq | 916,713 | 44,586,742 | -2.42% |
| 2025-06-18 | 50.00 | 50.33 | 48.56 | 49.18 | 48.99 | qfq | 1,627,671 | 80,232,810 | -0.38% |
| 2025-06-17 | 48.95 | 49.99 | 48.66 | 49.37 | 49.18 | qfq | 1,116,666 | 55,090,739 | -0.90% |
| 2025-06-16 | 49.13 | 50.95 | 48.10 | 49.82 | 49.63 | qfq | 2,215,023 | 109,602,797 | 1.36% |
| 2025-06-13 | 49.69 | 50.23 | 48.30 | 49.15 | 48.96 | qfq | 1,873,712 | 92,126,487 | -1.09% |
| 2025-06-12 | 50.04 | 50.42 | 49.30 | 49.69 | 49.50 | qfq | 1,227,653 | 61,088,158 | -0.88% |
| 2025-06-11 | 49.99 | 50.39 | 49.63 | 50.13 | 49.93 | qfq | 775,599 | 38,797,004 | 0.40% |
| 2025-06-10 | 51.84 | 51.97 | 49.46 | 49.93 | 49.74 | qfq | 1,285,655 | 64,720,969 | -2.54% |
| 2025-06-09 | 52.12 | 52.18 | 50.51 | 51.23 | 51.03 | qfq | 1,878,979 | 95,988,632 | -1.20% |
| 2025-06-06 | 52.97 | 52.97 | 51.49 | 51.85 | 51.65 | qfq | 1,463,281 | 76,148,415 | -2.50% |
| 2025-06-05 | 51.88 | 53.65 | 50.60 | 53.18 | 52.97 | qfq | 2,806,738 | 145,907,465 | 2.51% |
| 2025-06-04 | 53.45 | 53.45 | 51.50 | 51.88 | 51.68 | qfq | 1,658,602 | 86,676,414 | -1.95% |
| 2025-06-03 | 53.09 | 54.70 | 52.38 | 52.91 | 52.70 | qfq | 1,909,498 | 101,898,733 | -0.11% |
| 2025-05-30 | 56.00 | 56.68 | 52.68 | 52.97 | 52.76 | qfq | 2,141,066 | 116,515,578 | -6.96% |
| 2025-05-29 | 56.18 | 59.90 | 55.15 | 56.93 | 56.71 | qfq | 2,191,370 | 126,046,496 | 2.15% |
| 2025-05-28 | 57.83 | 58.48 | 55.37 | 55.73 | 55.51 | qfq | 2,128,925 | 120,035,795 | -3.30% |
| 2025-05-27 | 57.96 | 58.95 | 57.00 | 57.63 | 57.41 | qfq | 1,901,623 | 110,013,147 | -1.18% |
| 2025-05-26 | 54.76 | 58.54 | 54.17 | 58.32 | 58.09 | qfq | 3,335,697 | 187,835,514 | 4.78% |
| 2025-05-23 | 55.04 | 56.88 | 55.04 | 55.66 | 55.44 | qfq | 2,312,742 | 129,614,391 | 0.85% |
| 2025-05-22 | 52.00 | 56.32 | 52.00 | 55.19 | 54.98 | qfq | 2,659,769 | 144,516,462 | 5.10% |
| 2025-05-21 | 52.88 | 54.98 | 51.94 | 52.51 | 52.31 | qfq | 2,075,501 | 110,301,826 | -2.16% |
| 2025-05-20 | 51.80 | 54.02 | 50.99 | 53.67 | 53.46 | qfq | 3,169,854 | 167,695,136 | 5.15% |
| 2025-05-19 | 51.88 | 52.88 | 49.70 | 51.04 | 50.84 | qfq | 3,190,227 | 162,151,847 | 1.98% |
| 2025-05-16 | 45.88 | 50.43 | 45.88 | 50.05 | 49.86 | qfq | 3,910,005 | 193,222,836 | 7.63% |
| 2025-05-15 | 46.70 | 48.44 | 46.20 | 46.50 | 46.32 | qfq | 1,999,413 | 94,440,676 | -1.34% |
| 2025-05-14 | 42.89 | 49.25 | 42.81 | 47.13 | 46.95 | qfq | 2,383,110 | 109,364,335 | 10.09% |
| 2025-05-13 | 43.32 | 43.75 | 42.69 | 42.81 | 42.64 | qfq | 377,815 | 16,284,336 | -0.12% |
| 2025-05-12 | 42.98 | 43.50 | 42.58 | 42.86 | 42.69 | qfq | 531,020 | 22,821,717 | 0.35% |
| 2025-05-09 | 43.37 | 43.98 | 42.53 | 42.71 | 42.54 | qfq | 315,057 | 13,509,514 | -1.88% |
| 2025-05-08 | 42.70 | 43.78 | 42.69 | 43.53 | 43.36 | qfq | 444,925 | 19,298,734 | 1.23% |
| 2025-05-07 | 43.98 | 44.19 | 42.58 | 43.00 | 42.83 | qfq | 539,804 | 23,394,162 | -0.81% |
| 2025-05-06 | 42.93 | 43.49 | 42.86 | 43.35 | 43.18 | qfq | 420,855 | 18,197,974 | 2.10% |
| 2025-04-30 | 42.59 | 43.07 | 41.36 | 42.46 | 42.29 | qfq | 552,215 | 23,540,989 | 1.02% |
| 2025-04-29 | 40.20 | 42.80 | 40.20 | 42.03 | 41.87 | qfq | 686,410 | 28,743,973 | 2.11% |
| 2025-04-28 | 40.81 | 41.28 | 40.07 | 41.16 | 41.00 | qfq | 546,650 | 22,329,176 | 1.63% |
| 2025-04-25 | 40.84 | 40.99 | 40.10 | 40.50 | 40.34 | qfq | 383,788 | 15,555,190 | -1.05% |
| 2025-04-24 | 41.75 | 41.75 | 40.50 | 40.93 | 40.77 | qfq | 498,313 | 20,412,963 | -1.66% |
| 2025-04-23 | 41.85 | 42.46 | 41.28 | 41.62 | 41.46 | qfq | 517,657 | 21,606,813 | 0.24% |
| 2025-04-22 | 41.50 | 42.02 | 40.80 | 41.52 | 41.36 | qfq | 548,023 | 22,720,807 | -0.29% |
| 2025-04-21 | 41.38 | 41.87 | 40.79 | 41.64 | 41.48 | qfq | 391,426 | 16,250,143 | 1.61% |
| 2025-04-18 | 41.40 | 41.72 | 40.71 | 40.98 | 40.82 | qfq | 308,721 | 12,679,604 | -1.25% |
| 2025-04-17 | 40.71 | 42.35 | 40.71 | 41.50 | 41.34 | qfq | 499,496 | 20,918,742 | 0.63% |
| 2025-04-16 | 41.89 | 42.27 | 40.50 | 41.24 | 41.08 | qfq | 446,451 | 18,454,665 | -2.09% |
| 2025-04-15 | 42.60 | 43.05 | 41.90 | 42.12 | 41.96 | qfq | 398,000 | 16,825,159 | -2.05% |
| 2025-04-14 | 44.34 | 44.50 | 42.80 | 43.00 | 42.83 | qfq | 970,376 | 42,172,661 | -1.10% |
| 2025-04-11 | 40.69 | 45.00 | 40.14 | 43.48 | 43.31 | qfq | 1,665,131 | 71,329,359 | 6.94% |
| 2025-04-10 | 40.80 | 41.83 | 40.07 | 40.66 | 40.50 | qfq | 684,761 | 28,128,937 | 1.80% |
| 2025-04-09 | 37.91 | 40.35 | 36.51 | 39.94 | 39.78 | qfq | 1,011,051 | 39,085,114 | 2.28% |
| 2025-04-08 | 38.32 | 40.48 | 38.00 | 39.05 | 38.90 | qfq | 980,021 | 38,278,007 | 4.41% |
| 2025-04-07 | 42.77 | 42.97 | 36.29 | 37.40 | 37.25 | qfq | 1,141,366 | 45,962,700 | -17.27% |
| 2025-04-03 | 46.08 | 47.13 | 44.98 | 45.21 | 45.03 | qfq | 712,218 | 32,595,561 | -2.73% |
| 2025-04-02 | 46.55 | 47.24 | 46.25 | 46.48 | 46.30 | qfq | 470,630 | 21,944,741 | -0.66% |
| 2025-04-01 | 46.71 | 47.78 | 46.71 | 46.79 | 46.61 | qfq | 625,816 | 29,522,734 | -0.28% |
| 2025-03-31 | 45.30 | 46.98 | 44.99 | 46.92 | 46.74 | qfq | 748,937 | 34,565,890 | 2.27% |
| 2025-03-28 | 45.79 | 46.78 | 45.68 | 45.88 | 45.70 | qfq | 457,568 | 21,139,624 | -0.11% |
| 2025-03-27 | 45.55 | 46.81 | 44.80 | 45.93 | 45.75 | qfq | 610,316 | 27,912,952 | -0.46% |
| 2025-03-26 | 45.89 | 46.79 | 45.78 | 46.14 | 45.96 | qfq | 687,855 | 31,810,703 | 0.52% |
| 2025-03-25 | 46.65 | 46.84 | 45.78 | 45.90 | 45.72 | qfq | 520,736 | 24,067,815 | -1.59% |
| 2025-03-24 | 47.50 | 47.93 | 45.77 | 46.64 | 46.46 | qfq | 897,941 | 42,023,719 | -2.02% |
| 2025-03-21 | 48.98 | 49.37 | 47.60 | 47.60 | 47.41 | qfq | 738,702 | 35,619,992 | -2.92% |
| 2025-03-20 | 49.03 | 51.40 | 48.76 | 49.03 | 48.84 | qfq | 1,058,181 | 52,976,017 | -0.14% |
| 2025-03-19 | 49.65 | 49.99 | 48.71 | 49.10 | 48.91 | qfq | 756,235 | 37,198,093 | -1.52% |
| 2025-03-18 | 50.04 | 50.76 | 49.60 | 49.86 | 49.67 | qfq | 904,606 | 45,325,506 | -0.64% |
| 2025-03-17 | 49.54 | 50.97 | 48.90 | 50.18 | 49.98 | qfq | 1,225,012 | 61,246,847 | 1.68% |
| 2025-03-14 | 47.55 | 50.00 | 47.35 | 49.35 | 49.16 | qfq | 1,247,156 | 61,005,605 | 3.87% |
| 2025-03-13 | 48.40 | 48.99 | 47.23 | 47.51 | 47.32 | qfq | 947,713 | 45,372,733 | -2.58% |
| 2025-03-12 | 49.01 | 49.88 | 48.36 | 48.77 | 48.58 | qfq | 1,180,825 | 57,884,846 | -0.49% |
| 2025-03-11 | 47.90 | 49.33 | 47.61 | 49.01 | 48.82 | qfq | 1,144,779 | 55,748,305 | 0.84% |
| 2025-03-10 | 47.86 | 49.16 | 47.57 | 48.60 | 48.41 | qfq | 1,285,915 | 62,070,585 | 0.93% |
| 2025-03-07 | 48.12 | 48.47 | 47.03 | 48.15 | 47.96 | qfq | 1,030,872 | 49,156,079 | 0.33% |
| 2025-03-06 | 46.88 | 48.17 | 46.79 | 47.99 | 47.80 | qfq | 1,029,466 | 49,110,219 | 2.59% |
| 2025-03-05 | 47.01 | 47.75 | 46.31 | 46.78 | 46.60 | qfq | 749,159 | 35,103,629 | -1.27% |
| 2025-03-04 | 45.50 | 47.55 | 45.50 | 47.38 | 47.20 | qfq | 929,688 | 43,560,761 | 2.64% |
| 2025-03-03 | 46.00 | 47.39 | 45.41 | 46.16 | 45.98 | qfq | 899,553 | 41,914,730 | 0.54% |
| 2025-02-28 | 48.18 | 48.70 | 45.78 | 45.91 | 45.73 | qfq | 1,584,272 | 74,164,350 | -6.25% |
| 2025-02-27 | 49.63 | 49.63 | 48.00 | 48.97 | 48.78 | qfq | 1,257,111 | 61,205,101 | -1.33% |
| 2025-02-26 | 48.50 | 49.65 | 48.30 | 49.63 | 49.44 | qfq | 1,140,159 | 56,005,979 | 1.93% |
| 2025-02-25 | 48.16 | 49.38 | 47.55 | 48.69 | 48.50 | qfq | 934,352 | 45,398,699 | 0.50% |
| 2025-02-24 | 48.50 | 48.88 | 47.70 | 48.45 | 48.26 | qfq | 1,125,458 | 54,301,651 | -0.31% |
| 2025-02-21 | 47.30 | 48.75 | 46.88 | 48.60 | 48.41 | qfq | 1,231,015 | 59,142,914 | 2.49% |
| 2025-02-20 | 47.04 | 48.10 | 46.98 | 47.42 | 47.24 | qfq | 979,844 | 46,501,690 | 0.83% |
| 2025-02-19 | 45.11 | 47.30 | 45.11 | 47.03 | 46.85 | qfq | 1,028,720 | 47,961,601 | 4.07% |
| 2025-02-18 | 46.11 | 46.77 | 44.80 | 45.19 | 45.01 | qfq | 880,112 | 40,389,412 | -2.08% |
| 2025-02-17 | 46.36 | 47.03 | 45.90 | 46.15 | 45.97 | qfq | 873,638 | 40,554,101 | -0.45% |
| 2025-02-14 | 46.19 | 47.18 | 46.07 | 46.36 | 46.18 | qfq | 812,658 | 37,824,156 | -0.06% |
| 2025-02-13 | 46.96 | 47.40 | 46.34 | 46.39 | 46.21 | qfq | 1,054,009 | 49,364,834 | -1.19% |
| 2025-02-12 | 45.96 | 46.98 | 45.93 | 46.95 | 46.77 | qfq | 1,051,100 | 48,926,738 | 1.12% |
| 2025-02-11 | 46.97 | 46.97 | 45.85 | 46.43 | 46.25 | qfq | 981,585 | 45,317,083 | -0.83% |
| 2025-02-10 | 45.90 | 47.05 | 45.34 | 46.82 | 46.64 | qfq | 1,212,472 | 56,356,168 | 2.03% |
| 2025-02-07 | 46.17 | 46.78 | 45.31 | 45.89 | 45.71 | qfq | 1,307,663 | 60,210,991 | -0.58% |
| 2025-02-06 | 44.41 | 46.24 | 44.06 | 46.16 | 45.98 | qfq | 1,045,639 | 47,688,097 | 3.73% |
| 2025-02-05 | 43.99 | 45.17 | 43.67 | 44.50 | 44.33 | qfq | 1,033,318 | 45,965,136 | 2.35% |
| 2025-01-27 | 44.30 | 44.57 | 42.83 | 43.48 | 43.31 | qfq | 1,110,682 | 48,528,152 | -2.03% |
| 2025-01-24 | 43.50 | 44.44 | 43.50 | 44.38 | 44.21 | qfq | 1,066,880 | 46,977,890 | 2.28% |
| 2025-01-23 | 43.09 | 44.98 | 42.70 | 43.39 | 43.22 | qfq | 1,375,655 | 60,374,126 | 1.62% |
| 2025-01-22 | 43.86 | 43.91 | 42.43 | 42.70 | 42.53 | qfq | 979,194 | 41,961,465 | -2.95% |
| 2025-01-21 | 44.11 | 44.30 | 43.10 | 44.00 | 43.83 | qfq | 855,193 | 37,341,350 | 0.16% |
| 2025-01-20 | 43.85 | 44.25 | 43.21 | 43.93 | 43.76 | qfq | 886,888 | 38,789,183 | 1.13% |
| 2025-01-17 | 43.22 | 44.38 | 42.55 | 43.44 | 43.27 | qfq | 915,059 | 39,782,371 | 0.09% |
| 2025-01-16 | 44.00 | 44.55 | 42.90 | 43.40 | 43.23 | qfq | 749,132 | 32,716,218 | -0.60% |
| 2025-01-15 | 44.00 | 44.38 | 43.42 | 43.66 | 43.49 | qfq | 582,096 | 25,451,873 | -1.11% |
| 2025-01-14 | 42.35 | 44.40 | 41.98 | 44.15 | 43.98 | qfq | 859,111 | 37,368,307 | 4.92% |
| 2025-01-13 | 41.00 | 42.57 | 40.60 | 42.08 | 41.92 | qfq | 612,325 | 25,500,549 | 1.40% |
| 2025-01-10 | 42.53 | 43.70 | 41.50 | 41.50 | 41.34 | qfq | 710,070 | 30,103,141 | -2.58% |
| 2025-01-09 | 42.68 | 43.98 | 42.51 | 42.60 | 42.43 | qfq | 586,205 | 25,293,369 | -0.84% |
| 2025-01-08 | 43.29 | 43.58 | 41.76 | 42.96 | 42.79 | qfq | 784,138 | 33,532,447 | -1.13% |
| 2025-01-07 | 42.60 | 43.78 | 42.21 | 43.45 | 43.28 | qfq | 567,132 | 24,386,141 | 2.16% |
| 2025-01-06 | 42.68 | 43.28 | 41.40 | 42.53 | 42.36 | qfq | 766,483 | 32,546,877 | -0.19% |
| 2025-01-03 | 43.06 | 44.50 | 42.60 | 42.61 | 42.44 | qfq | 912,413 | 39,603,433 | -1.05% |
| 2025-01-02 | 44.87 | 45.27 | 42.56 | 43.06 | 42.89 | qfq | 781,311 | 34,230,079 | -4.03% |
| 2024-12-31 | 46.83 | 47.00 | 44.87 | 44.87 | 44.70 | qfq | 958,568 | 43,720,996 | -3.86% |
| 2024-12-30 | 47.30 | 47.97 | 46.04 | 46.67 | 46.49 | qfq | 823,803 | 38,788,612 | -2.04% |
| 2024-12-27 | 48.21 | 49.15 | 47.40 | 47.64 | 47.45 | qfq | 921,329 | 44,424,292 | -1.57% |
| 2024-12-26 | 47.16 | 49.20 | 46.92 | 48.40 | 48.21 | qfq | 930,923 | 44,977,286 | 2.61% |
| 2024-12-25 | 47.79 | 48.20 | 46.71 | 47.17 | 46.99 | qfq | 608,090 | 28,794,746 | -1.36% |
| 2024-12-24 | 48.06 | 48.40 | 46.12 | 47.82 | 47.63 | qfq | 1,530,958 | 72,108,062 | 0.02% |
| 2024-12-23 | 50.58 | 50.83 | 47.51 | 47.81 | 47.62 | qfq | 1,268,989 | 61,787,092 | -5.50% |
| 2024-12-20 | 48.13 | 51.20 | 47.26 | 50.59 | 50.39 | qfq | 1,724,532 | 85,713,288 | 5.66% |
| 2024-12-19 | 46.99 | 48.11 | 46.50 | 47.88 | 47.69 | qfq | 620,276 | 29,360,559 | 0.88% |
| 2024-12-18 | 47.46 | 48.32 | 46.29 | 47.46 | 47.28 | qfq | 773,344 | 36,673,760 | 0.00% |
| 2024-12-17 | 48.75 | 48.98 | 47.15 | 47.46 | 47.28 | qfq | 886,093 | 42,362,838 | -2.65% |
| 2024-12-16 | 49.99 | 49.99 | 48.49 | 48.75 | 48.56 | qfq | 948,092 | 46,429,496 | -2.32% |
| 2024-12-13 | 50.91 | 51.00 | 49.87 | 49.91 | 49.72 | qfq | 1,245,521 | 62,529,473 | -2.90% |
| 2024-12-12 | 51.19 | 51.45 | 50.22 | 51.40 | 51.20 | qfq | 1,130,495 | 57,377,122 | 0.49% |
| 2024-12-11 | 51.80 | 51.80 | 50.01 | 51.15 | 50.95 | qfq | 1,016,916 | 51,656,553 | 0.18% |
| 2024-12-10 | 51.90 | 52.20 | 50.86 | 51.06 | 50.86 | qfq | 1,702,688 | 87,501,122 | 1.43% |
| 2024-12-09 | 51.88 | 51.88 | 49.50 | 50.34 | 50.14 | qfq | 1,588,481 | 79,992,909 | -3.23% |
| 2024-12-06 | 52.50 | 53.55 | 51.25 | 52.02 | 51.82 | qfq | 1,502,679 | 78,465,360 | -1.23% |
| 2024-12-05 | 52.09 | 53.88 | 51.51 | 52.67 | 52.46 | qfq | 1,402,685 | 73,987,523 | 2.33% |
| 2024-12-04 | 50.99 | 53.49 | 50.90 | 51.47 | 51.27 | qfq | 1,926,103 | 100,242,467 | 1.88% |
| 2024-12-03 | 51.50 | 51.77 | 49.60 | 50.52 | 50.32 | qfq | 1,258,748 | 63,349,185 | -1.88% |
| 2024-12-02 | 49.67 | 51.59 | 49.26 | 51.49 | 51.29 | qfq | 1,339,603 | 67,839,978 | 3.66% |
| 2024-11-29 | 48.57 | 50.50 | 47.85 | 49.67 | 49.48 | qfq | 1,203,401 | 59,349,788 | 1.95% |
| 2024-11-28 | 49.29 | 49.50 | 48.55 | 48.72 | 48.53 | qfq | 1,028,815 | 50,363,997 | -1.02% |
| 2024-11-27 | 48.45 | 49.33 | 47.13 | 49.22 | 49.03 | qfq | 949,675 | 45,572,574 | 1.21% |
| 2024-11-26 | 48.95 | 50.20 | 48.26 | 48.63 | 48.44 | qfq | 805,526 | 39,455,313 | -1.88% |
| 2024-11-25 | 50.33 | 50.38 | 48.02 | 49.56 | 49.37 | qfq | 1,234,612 | 60,389,394 | -0.14% |
| 2024-11-22 | 52.91 | 53.17 | 49.57 | 49.63 | 49.44 | qfq | 1,608,116 | 82,355,893 | -6.39% |
| 2024-11-21 | 53.33 | 53.88 | 52.10 | 53.02 | 52.81 | qfq | 1,037,771 | 55,003,937 | -0.80% |
| 2024-11-20 | 53.82 | 54.16 | 52.00 | 53.45 | 53.24 | qfq | 1,269,287 | 67,707,506 | -0.87% |
| 2024-11-19 | 51.98 | 54.15 | 51.48 | 53.92 | 53.71 | qfq | 1,461,557 | 77,273,183 | 4.90% |
| 2024-11-18 | 54.43 | 54.43 | 50.98 | 51.40 | 51.20 | qfq | 1,553,551 | 81,285,595 | -5.08% |
| 2024-11-15 | 56.98 | 57.97 | 54.01 | 54.15 | 53.94 | qfq | 1,269,399 | 71,044,200 | -5.74% |
| 2024-11-14 | 60.04 | 60.49 | 57.37 | 57.45 | 57.23 | qfq | 1,478,115 | 87,007,642 | -5.26% |
| 2024-11-13 | 59.38 | 61.20 | 58.94 | 60.64 | 60.40 | qfq | 1,784,953 | 107,079,503 | 0.71% |
| 2024-11-12 | 61.99 | 62.48 | 59.59 | 60.21 | 59.98 | qfq | 2,669,447 | 162,787,581 | -0.76% |
| 2024-11-11 | 57.40 | 61.48 | 57.40 | 60.67 | 60.43 | qfq | 2,741,677 | 163,880,229 | 7.59% |
| 2024-11-08 | 55.95 | 59.30 | 54.55 | 56.39 | 56.17 | qfq | 2,736,244 | 155,518,464 | 3.58% |
| 2024-11-07 | 53.02 | 54.67 | 52.71 | 54.44 | 54.23 | qfq | 1,374,876 | 73,874,913 | 1.38% |
| 2024-11-06 | 54.37 | 55.66 | 53.04 | 53.70 | 53.49 | qfq | 2,126,752 | 115,370,718 | -1.07% |
| 2024-11-05 | 52.80 | 54.77 | 51.30 | 54.28 | 54.07 | qfq | 1,990,292 | 106,358,632 | 4.38% |
| 2024-11-04 | 52.20 | 52.90 | 51.02 | 52.00 | 51.80 | qfq | 1,974,071 | 102,472,563 | 0.48% |
| 2024-11-01 | 58.41 | 59.10 | 51.60 | 51.75 | 51.55 | qfq | 3,343,879 | 181,493,715 | -7.92% |
| 2024-10-31 | 56.01 | 56.80 | 54.04 | 56.20 | 55.98 | qfq | 1,975,662 | 109,610,640 | -2.90% |
| 2024-10-30 | 57.89 | 58.14 | 56.61 | 57.88 | 57.65 | qfq | 904,778 | 51,953,408 | 0.23% |
| 2024-10-29 | 59.44 | 60.18 | 57.50 | 57.75 | 57.53 | qfq | 1,282,836 | 75,331,014 | -2.78% |
| 2024-10-28 | 59.20 | 59.55 | 57.88 | 59.40 | 59.17 | qfq | 1,183,786 | 69,591,416 | 0.34% |
| 2024-10-25 | 58.40 | 59.97 | 57.31 | 59.20 | 58.97 | qfq | 1,069,032 | 62,849,356 | 1.40% |
| 2024-10-24 | 57.98 | 59.20 | 56.62 | 58.38 | 58.15 | qfq | 997,481 | 57,794,364 | 0.31% |
| 2024-10-23 | 59.42 | 60.33 | 58.00 | 58.20 | 57.97 | qfq | 1,059,051 | 62,640,767 | -2.68% |
| 2024-10-22 | 59.19 | 61.38 | 57.90 | 59.80 | 59.57 | qfq | 1,386,044 | 82,542,313 | 0.07% |
| 2024-10-21 | 59.01 | 62.88 | 58.76 | 59.76 | 59.53 | qfq | 2,067,067 | 125,435,737 | 2.33% |
| 2024-10-18 | 54.18 | 60.77 | 53.65 | 58.40 | 58.17 | qfq | 2,218,118 | 127,808,395 | 7.87% |
| 2024-10-17 | 53.80 | 55.80 | 53.80 | 54.14 | 53.93 | qfq | 1,021,060 | 55,899,237 | 1.23% |
| 2024-10-16 | 54.98 | 55.30 | 53.03 | 53.48 | 53.27 | qfq | 1,482,269 | 80,488,220 | -4.81% |
| 2024-10-15 | 57.59 | 59.48 | 55.98 | 56.18 | 55.96 | qfq | 2,071,506 | 118,655,293 | -2.80% |
| 2024-10-14 | 55.13 | 58.22 | 53.41 | 57.80 | 57.57 | qfq | 1,483,381 | 82,608,411 | 4.84% |
| 2024-10-11 | 60.77 | 60.77 | 54.70 | 55.13 | 54.92 | qfq | 1,642,140 | 93,859,823 | -8.73% |
| 2024-10-10 | 62.00 | 64.39 | 59.45 | 60.40 | 60.16 | qfq | 1,866,120 | 114,888,402 | 0.42% |
| 2024-10-09 | 62.61 | 65.88 | 58.77 | 60.15 | 59.92 | qfq | 3,097,614 | 194,307,845 | -11.54% |
| 2024-10-08 | 69.41 | 69.41 | 61.00 | 68.00 | 67.74 | qfq | 3,485,790 | 227,101,855 | 17.57% |
| 2024-09-30 | 51.15 | 58.58 | 51.15 | 57.84 | 57.61 | qfq | 1,967,377 | 109,395,342 | 17.82% |
| 2024-09-27 | 47.32 | 49.48 | 46.38 | 49.09 | 48.90 | qfq | 932,320 | 44,773,875 | 6.12% |
| 2024-09-26 | 42.58 | 46.38 | 42.35 | 46.26 | 46.08 | qfq | 1,209,462 | 53,643,373 | 8.64% |
| 2024-09-25 | 41.70 | 43.46 | 41.68 | 42.58 | 42.41 | qfq | 1,088,378 | 46,595,810 | 2.95% |
| 2024-09-24 | 39.50 | 41.44 | 38.53 | 41.36 | 41.20 | qfq | 788,496 | 31,672,455 | 6.76% |
| 2024-09-23 | 39.34 | 39.72 | 38.42 | 38.74 | 38.59 | qfq | 472,756 | 18,369,727 | -0.82% |
| 2024-09-20 | 40.73 | 40.73 | 38.88 | 39.06 | 38.91 | qfq | 534,346 | 20,997,083 | -2.54% |
| 2024-09-19 | 39.39 | 40.98 | 39.04 | 40.08 | 39.92 | qfq | 623,863 | 24,958,339 | 0.63% |
| 2024-09-18 | 40.00 | 42.00 | 39.47 | 39.83 | 39.67 | qfq | 676,426 | 27,085,070 | -1.68% |
| 2024-09-13 | 40.44 | 41.34 | 40.26 | 40.51 | 40.35 | qfq | 1,133,664 | 46,116,024 | -2.29% |
| 2024-09-12 | 43.05 | 43.50 | 41.13 | 41.46 | 41.30 | qfq | 812,831 | 34,263,501 | -3.27% |
| 2024-09-11 | 42.27 | 43.20 | 42.02 | 42.86 | 42.69 | qfq | 593,030 | 25,303,575 | 0.40% |
| 2024-09-10 | 42.31 | 43.08 | 41.60 | 42.69 | 42.52 | qfq | 568,108 | 24,025,651 | 1.09% |
| 2024-09-09 | 42.55 | 43.20 | 42.10 | 42.23 | 42.07 | qfq | 531,279 | 22,612,842 | -1.31% |
| 2024-09-06 | 44.40 | 44.70 | 42.73 | 42.79 | 42.62 | qfq | 532,674 | 23,255,869 | -3.01% |
| 2024-09-05 | 44.20 | 45.50 | 43.45 | 44.12 | 43.95 | qfq | 694,590 | 31,035,161 | -0.18% |
| 2024-09-04 | 43.18 | 44.68 | 43.18 | 44.20 | 44.03 | qfq | 567,952 | 25,059,718 | 0.91% |
| 2024-09-03 | 42.19 | 44.40 | 42.19 | 43.80 | 43.63 | qfq | 803,046 | 35,168,861 | 2.22% |
| 2024-09-02 | 43.78 | 44.78 | 42.58 | 42.85 | 42.68 | qfq | 901,110 | 39,434,830 | -3.99% |
| 2024-08-30 | 43.41 | 45.39 | 43.41 | 44.63 | 44.46 | qfq | 903,731 | 40,476,012 | 2.25% |
| 2024-08-29 | 42.01 | 44.06 | 42.01 | 43.65 | 43.48 | qfq | 999,638 | 43,267,814 | 2.20% |
| 2024-08-28 | 42.00 | 44.48 | 41.00 | 42.71 | 42.54 | qfq | 1,502,237 | 64,447,664 | 4.68% |
| 2024-08-27 | 40.40 | 42.96 | 40.40 | 40.80 | 40.64 | qfq | 960,825 | 39,774,375 | -0.05% |
| 2024-08-26 | 40.38 | 41.45 | 40.01 | 40.82 | 40.66 | qfq | 567,585 | 23,093,118 | 1.09% |
| 2024-08-23 | 39.60 | 40.68 | 39.22 | 40.38 | 40.22 | qfq | 612,024 | 24,500,092 | 0.95% |
| 2024-08-22 | 40.38 | 40.98 | 39.59 | 40.00 | 39.84 | qfq | 582,143 | 23,412,123 | -1.89% |
| 2024-08-21 | 40.14 | 41.29 | 37.30 | 40.77 | 40.61 | qfq | 762,362 | 31,018,776 | 1.70% |
| 2024-08-20 | 41.55 | 41.88 | 40.03 | 40.09 | 39.93 | qfq | 640,013 | 26,077,565 | -3.28% |
| 2024-08-19 | 42.32 | 42.90 | 41.44 | 41.45 | 41.29 | qfq | 583,815 | 24,511,061 | -2.06% |
| 2024-08-16 | 42.18 | 43.24 | 41.94 | 42.32 | 42.16 | qfq | 658,219 | 27,998,769 | 0.40% |
| 2024-08-15 | 41.62 | 43.14 | 41.10 | 42.15 | 41.99 | qfq | 617,898 | 26,107,410 | 0.91% |
| 2024-08-14 | 42.21 | 42.59 | 41.58 | 41.77 | 41.61 | qfq | 429,476 | 18,003,411 | -0.97% |
| 2024-08-13 | 41.53 | 42.19 | 41.24 | 42.18 | 42.02 | qfq | 467,988 | 19,508,380 | 1.59% |
| 2024-08-12 | 41.59 | 42.24 | 41.01 | 41.52 | 41.36 | qfq | 501,200 | 20,883,326 | -0.67% |
| 2024-08-09 | 42.85 | 43.50 | 41.80 | 41.80 | 41.64 | qfq | 576,180 | 24,452,870 | -1.42% |
| 2024-08-08 | 42.28 | 43.26 | 41.33 | 42.40 | 42.23 | qfq | 728,659 | 30,746,215 | -0.47% |
| 2024-08-07 | 43.29 | 43.98 | 42.20 | 42.60 | 42.43 | qfq | 898,487 | 38,397,699 | -2.29% |
| 2024-08-06 | 43.98 | 44.49 | 42.91 | 43.60 | 43.43 | qfq | 627,192 | 27,329,894 | 1.66% |
| 2024-08-05 | 44.98 | 45.46 | 42.89 | 42.89 | 42.72 | qfq | 799,510 | 35,243,083 | -4.90% |
| 2024-08-02 | 46.88 | 47.15 | 45.02 | 45.10 | 44.92 | qfq | 831,991 | 38,327,145 | -4.45% |
| 2024-08-01 | 46.42 | 48.84 | 45.98 | 47.20 | 47.02 | qfq | 1,281,139 | 60,452,456 | 0.66% |
| 2024-07-31 | 43.52 | 46.99 | 43.05 | 46.89 | 46.71 | qfq | 1,072,141 | 48,777,714 | 7.30% |
| 2024-07-30 | 43.21 | 44.18 | 42.30 | 43.70 | 43.53 | qfq | 674,814 | 29,158,769 | 1.42% |
| 2024-07-29 | 43.45 | 43.88 | 42.38 | 43.09 | 42.92 | qfq | 696,136 | 29,963,826 | -0.81% |
| 2024-07-26 | 42.42 | 43.79 | 42.20 | 43.44 | 43.27 | qfq | 703,293 | 30,306,312 | 1.97% |
| 2024-07-25 | 42.88 | 43.88 | 42.03 | 42.60 | 42.43 | qfq | 752,081 | 32,266,913 | -1.43% |
| 2024-07-24 | 45.20 | 45.49 | 42.98 | 43.22 | 43.05 | qfq | 798,129 | 35,103,666 | -3.38% |
| 2024-07-23 | 48.95 | 48.95 | 44.61 | 44.73 | 44.56 | qfq | 1,291,208 | 59,700,196 | -8.36% |
| 2024-07-22 | 49.22 | 49.72 | 48.53 | 48.81 | 48.62 | qfq | 801,735 | 39,345,915 | -1.05% |
| 2024-07-19 | 47.90 | 50.24 | 46.78 | 49.33 | 49.14 | qfq | 1,141,384 | 55,819,689 | 3.42% |
| 2024-07-18 | 47.00 | 48.27 | 46.03 | 47.70 | 47.32 | qfq | 1,085,170 | 51,066,285 | -0.21% |
| 2024-07-17 | 48.96 | 49.50 | 47.68 | 47.80 | 47.42 | qfq | 880,160 | 42,404,979 | -2.21% |
| 2024-07-16 | 47.83 | 49.30 | 47.37 | 48.88 | 48.49 | qfq | 986,857 | 47,751,984 | 1.03% |
| 2024-07-15 | 48.83 | 49.98 | 47.81 | 48.38 | 47.99 | qfq | 1,046,435 | 50,833,602 | -2.26% |
| 2024-07-12 | 50.05 | 50.88 | 48.51 | 49.50 | 49.10 | qfq | 1,802,736 | 88,710,052 | -1.36% |
| 2024-07-11 | 44.31 | 50.86 | 44.31 | 50.18 | 49.78 | qfq | 2,252,499 | 107,700,787 | 16.10% |
| 2024-07-10 | 43.50 | 44.23 | 43.01 | 43.22 | 42.87 | qfq | 1,027,203 | 44,679,385 | -1.10% |
| 2024-07-09 | 45.00 | 45.18 | 42.82 | 43.70 | 43.35 | qfq | 1,350,996 | 58,954,517 | 1.06% |
| 2024-07-08 | 46.08 | 46.96 | 43.02 | 43.24 | 42.89 | qfq | 1,559,747 | 68,785,870 | -6.16% |
| 2024-07-05 | 46.88 | 46.88 | 44.89 | 46.08 | 45.71 | qfq | 755,667 | 34,551,384 | -0.65% |
| 2024-07-04 | 48.79 | 49.30 | 45.73 | 46.38 | 46.01 | qfq | 1,241,759 | 58,305,766 | -4.94% |
| 2024-07-03 | 49.86 | 50.15 | 48.26 | 48.79 | 48.40 | qfq | 581,432 | 28,541,245 | -2.28% |
| 2024-07-02 | 51.50 | 51.66 | 49.60 | 49.93 | 49.53 | qfq | 772,501 | 38,845,939 | -3.76% |
| 2024-07-01 | 52.00 | 53.09 | 50.49 | 51.88 | 51.46 | qfq | 531,728 | 27,423,781 | -0.44% |
| 2024-06-28 | 52.96 | 54.14 | 51.67 | 52.11 | 51.69 | qfq | 807,624 | 42,765,615 | -1.55% |
| 2024-06-27 | 54.33 | 54.59 | 52.60 | 52.93 | 52.50 | qfq | 760,664 | 40,781,210 | -2.58% |
| 2024-06-26 | 52.20 | 54.57 | 52.06 | 54.33 | 53.89 | qfq | 824,378 | 43,867,277 | 3.09% |
| 2024-06-25 | 55.98 | 56.08 | 51.36 | 52.70 | 52.28 | qfq | 1,192,058 | 63,716,520 | -5.67% |
| 2024-06-24 | 60.98 | 61.50 | 55.60 | 55.87 | 55.42 | qfq | 1,379,277 | 80,315,569 | -9.20% |
| 2024-06-21 | 63.44 | 64.19 | 61.00 | 61.53 | 61.04 | qfq | 1,391,634 | 86,259,680 | -4.20% |
| 2024-06-20 | 64.16 | 66.69 | 63.60 | 64.23 | 63.71 | qfq | 1,384,047 | 90,518,944 | -0.99% |
| 2024-06-19 | 64.74 | 65.66 | 62.61 | 64.87 | 64.35 | qfq | 929,336 | 59,496,627 | 0.75% |
| 2024-06-18 | 63.90 | 64.97 | 63.36 | 64.39 | 63.87 | qfq | 770,757 | 49,554,684 | 0.91% |
| 2024-06-17 | 59.00 | 64.99 | 59.00 | 63.81 | 63.30 | qfq | 1,244,232 | 78,674,870 | 6.19% |
| 2024-06-14 | 59.98 | 60.50 | 58.80 | 60.09 | 59.61 | qfq | 743,739 | 44,475,420 | -1.25% |
| 2024-06-13 | 60.42 | 62.86 | 60.42 | 60.85 | 60.36 | qfq | 1,117,064 | 68,697,219 | 0.12% |
| 2024-06-12 | 59.75 | 62.28 | 59.70 | 60.78 | 60.29 | qfq | 493,496 | 30,257,215 | 0.56% |
| 2024-06-11 | 56.11 | 60.66 | 56.11 | 60.44 | 59.95 | qfq | 739,364 | 43,671,761 | 5.20% |
| 2024-06-07 | 58.48 | 58.88 | 56.69 | 57.45 | 56.99 | qfq | 446,509 | 25,730,373 | -0.24% |
| 2024-06-06 | 59.10 | 61.03 | 57.07 | 57.59 | 57.13 | qfq | 774,658 | 45,045,779 | -3.21% |
| 2024-06-05 | 58.96 | 60.74 | 58.35 | 59.50 | 59.02 | qfq | 588,677 | 35,286,801 | 0.92% |
| 2024-06-04 | 60.74 | 60.74 | 58.03 | 58.96 | 58.49 | qfq | 554,536 | 32,730,369 | -2.09% |
| 2024-06-03 | 62.80 | 62.88 | 59.80 | 60.22 | 59.74 | qfq | 506,885 | 30,957,952 | -2.71% |
| 2024-05-31 | 60.80 | 62.30 | 60.68 | 61.90 | 61.40 | qfq | 862,314 | 52,962,346 | 1.08% |
| 2024-05-30 | 59.13 | 62.50 | 59.00 | 61.24 | 60.75 | qfq | 494,835 | 30,136,370 | 1.36% |
| 2024-05-29 | 60.37 | 62.14 | 59.88 | 60.42 | 59.93 | qfq | 513,407 | 31,277,784 | 0.03% |
| 2024-05-28 | 61.54 | 62.93 | 60.13 | 60.40 | 59.91 | qfq | 676,796 | 41,602,643 | -1.60% |
| 2024-05-27 | 62.13 | 62.64 | 59.19 | 61.38 | 60.89 | qfq | 1,168,042 | 70,399,348 | -0.82% |
| 2024-05-24 | 64.30 | 64.57 | 61.88 | 61.89 | 61.39 | qfq | 1,110,568 | 70,016,220 | -4.39% |
| 2024-05-23 | 64.46 | 66.20 | 63.93 | 64.73 | 64.21 | qfq | 561,512 | 36,545,520 | 0.33% |
| 2024-05-22 | 64.80 | 66.80 | 63.66 | 64.52 | 64.00 | qfq | 988,394 | 63,776,307 | -2.24% |
| 2024-05-21 | 66.38 | 66.80 | 65.11 | 66.00 | 65.47 | qfq | 591,157 | 39,014,956 | -1.05% |
| 2024-05-20 | 69.34 | 70.60 | 66.48 | 66.70 | 66.16 | qfq | 890,397 | 60,406,838 | -4.44% |
| 2024-05-17 | 67.15 | 69.88 | 67.06 | 69.80 | 69.24 | qfq | 587,471 | 40,301,119 | 3.06% |
| 2024-05-16 | 66.33 | 68.31 | 66.26 | 67.73 | 67.19 | qfq | 466,857 | 31,499,557 | 1.32% |
| 2024-05-15 | 65.00 | 68.14 | 63.70 | 66.85 | 66.31 | qfq | 647,985 | 43,224,688 | 3.42% |
| 2024-05-14 | 64.63 | 65.93 | 63.11 | 64.64 | 64.12 | qfq | 623,808 | 40,212,564 | -0.03% |
| 2024-05-13 | 65.11 | 65.98 | 62.88 | 64.66 | 64.14 | qfq | 884,620 | 57,007,231 | -0.71% |
| 2024-05-10 | 67.59 | 68.60 | 64.05 | 65.12 | 64.60 | qfq | 597,788 | 38,996,342 | -3.78% |
| 2024-05-09 | 66.92 | 68.58 | 66.25 | 67.68 | 67.14 | qfq | 525,546 | 35,531,569 | 2.13% |
| 2024-05-08 | 66.30 | 67.80 | 66.08 | 66.27 | 65.74 | qfq | 693,541 | 46,293,633 | -2.97% |
| 2024-05-07 | 69.03 | 69.48 | 67.99 | 68.30 | 67.75 | qfq | 468,211 | 32,080,675 | -0.60% |
| 2024-05-06 | 67.10 | 69.56 | 66.79 | 68.71 | 68.16 | qfq | 774,543 | 53,025,992 | 4.53% |
| 2024-04-30 | 63.99 | 66.38 | 63.99 | 65.73 | 65.20 | qfq | 756,875 | 49,666,305 | 1.70% |
| 2024-04-29 | 64.23 | 65.66 | 62.38 | 64.63 | 64.11 | qfq | 584,343 | 37,615,920 | 3.64% |
| 2024-04-26 | 61.50 | 62.80 | 60.35 | 62.36 | 61.86 | qfq | 536,948 | 33,241,564 | 2.73% |
| 2024-04-25 | 58.24 | 61.38 | 57.68 | 60.70 | 60.21 | qfq | 721,426 | 43,279,080 | 3.94% |
| 2024-04-24 | 59.76 | 60.46 | 58.36 | 58.40 | 57.93 | qfq | 496,999 | 29,426,107 | -1.43% |
| 2024-04-23 | 58.88 | 59.88 | 57.91 | 59.25 | 58.77 | qfq | 722,211 | 42,476,916 | 0.87% |
| 2024-04-22 | 56.95 | 58.85 | 54.24 | 58.74 | 58.27 | qfq | 539,365 | 31,026,068 | 4.08% |
| 2024-04-19 | 58.40 | 58.40 | 56.44 | 56.44 | 55.99 | qfq | 658,421 | 37,629,775 | -3.36% |
| 2024-04-18 | 57.97 | 59.47 | 56.47 | 58.40 | 57.93 | qfq | 685,443 | 39,997,712 | 0.43% |
| 2024-04-17 | 58.98 | 60.00 | 56.56 | 58.15 | 57.68 | qfq | 916,352 | 53,420,709 | -0.48% |
| 2024-04-16 | 57.00 | 60.00 | 55.51 | 58.43 | 57.96 | qfq | 991,330 | 57,560,766 | -1.50% |
| 2024-04-15 | 62.53 | 63.78 | 58.00 | 59.32 | 58.84 | qfq | 1,034,338 | 61,932,365 | -5.12% |
| 2024-04-12 | 63.11 | 65.00 | 62.52 | 62.52 | 62.02 | qfq | 388,542 | 24,671,656 | -0.93% |
| 2024-04-11 | 62.98 | 65.50 | 62.79 | 63.11 | 62.60 | qfq | 534,279 | 34,120,200 | 0.46% |
| 2024-04-10 | 64.00 | 64.09 | 62.21 | 62.82 | 62.31 | qfq | 473,616 | 29,973,038 | -3.81% |
| 2024-04-09 | 64.00 | 66.07 | 62.80 | 65.31 | 64.78 | qfq | 666,992 | 42,741,642 | 0.91% |
| 2024-04-08 | 68.50 | 68.52 | 63.60 | 64.72 | 64.20 | qfq | 1,172,748 | 77,107,369 | -5.78% |
| 2024-04-03 | 68.55 | 70.43 | 66.60 | 68.69 | 68.14 | qfq | 690,299 | 47,407,766 | -0.98% |
| 2024-04-02 | 70.76 | 71.00 | 68.36 | 69.37 | 68.81 | qfq | 706,949 | 49,140,304 | -2.02% |
| 2024-04-01 | 68.99 | 72.04 | 68.99 | 70.80 | 70.23 | qfq | 817,540 | 57,415,038 | 2.11% |
| 2024-03-29 | 68.03 | 69.58 | 67.58 | 69.34 | 68.78 | qfq | 380,649 | 26,096,764 | 0.51% |
| 2024-03-28 | 66.79 | 71.49 | 65.94 | 68.99 | 68.44 | qfq | 708,248 | 48,747,291 | 3.29% |
| 2024-03-27 | 68.79 | 69.46 | 66.50 | 66.79 | 66.25 | qfq | 738,638 | 50,302,965 | -3.16% |
| 2024-03-26 | 71.04 | 72.36 | 67.62 | 68.97 | 68.42 | qfq | 731,642 | 50,735,509 | -3.38% |
| 2024-03-25 | 73.98 | 74.38 | 71.08 | 71.38 | 70.81 | qfq | 677,771 | 49,147,591 | -3.96% |
| 2024-03-22 | 75.74 | 77.30 | 74.32 | 74.32 | 73.72 | qfq | 654,356 | 49,503,233 | -1.87% |
| 2024-03-21 | 77.30 | 79.15 | 75.00 | 75.74 | 75.13 | qfq | 759,304 | 58,067,154 | -2.21% |
| 2024-03-20 | 76.95 | 78.26 | 75.40 | 77.45 | 76.83 | qfq | 906,173 | 69,809,063 | 1.11% |
| 2024-03-19 | 76.10 | 77.79 | 75.30 | 76.60 | 75.98 | qfq | 903,065 | 69,305,250 | 0.25% |
| 2024-03-18 | 73.20 | 77.29 | 72.36 | 76.41 | 75.80 | qfq | 1,237,207 | 93,081,743 | 4.30% |
| 2024-03-15 | 72.10 | 73.26 | 71.00 | 73.26 | 72.67 | qfq | 857,818 | 61,708,114 | -0.01% |
| 2024-03-14 | 72.45 | 73.66 | 71.51 | 73.27 | 72.68 | qfq | 928,336 | 67,547,748 | 0.37% |
| 2024-03-13 | 74.00 | 74.30 | 72.29 | 73.00 | 72.41 | qfq | 775,713 | 56,736,708 | -0.38% |
| 2024-03-12 | 71.19 | 75.30 | 71.19 | 73.28 | 72.69 | qfq | 1,153,282 | 84,671,498 | 3.62% |
| 2024-03-11 | 69.40 | 70.87 | 67.69 | 70.72 | 70.15 | qfq | 799,121 | 55,399,797 | 1.83% |
| 2024-03-08 | 67.80 | 70.27 | 65.68 | 69.45 | 68.89 | qfq | 1,017,395 | 69,608,177 | 3.35% |
| 2024-03-07 | 71.00 | 71.38 | 66.60 | 67.20 | 66.66 | qfq | 1,099,987 | 75,231,513 | -3.63% |
| 2024-03-06 | 71.00 | 71.20 | 67.61 | 69.73 | 69.17 | qfq | 793,831 | 54,951,108 | -0.92% |
| 2024-03-05 | 73.88 | 74.80 | 69.68 | 70.38 | 69.81 | qfq | 1,199,557 | 85,931,457 | -5.78% |
| 2024-03-04 | 74.56 | 76.96 | 70.38 | 74.70 | 74.10 | qfq | 1,258,926 | 92,816,368 | 0.04% |
| 2024-03-01 | 72.51 | 74.67 | 71.72 | 74.67 | 74.07 | qfq | 894,909 | 65,442,128 | 2.98% |
| 2024-02-29 | 66.35 | 72.88 | 66.35 | 72.51 | 71.93 | qfq | 1,024,559 | 72,536,846 | 7.66% |
| 2024-02-28 | 75.85 | 77.88 | 66.80 | 67.35 | 66.81 | qfq | 1,218,828 | 88,848,400 | -11.21% |
| 2024-02-27 | 73.00 | 76.45 | 72.26 | 75.85 | 75.24 | qfq | 1,062,862 | 79,257,541 | 3.78% |
| 2024-02-26 | 71.49 | 75.99 | 70.30 | 73.09 | 72.50 | qfq | 877,340 | 64,066,521 | 2.80% |
| 2024-02-23 | 69.95 | 71.78 | 68.05 | 71.10 | 70.53 | qfq | 1,050,490 | 73,415,115 | 2.36% |
| 2024-02-22 | 67.63 | 70.36 | 67.01 | 69.46 | 68.90 | qfq | 747,357 | 51,629,238 | 2.74% |
| 2024-02-21 | 68.71 | 71.57 | 66.00 | 67.61 | 67.07 | qfq | 890,011 | 61,111,292 | -0.79% |
| 2024-02-20 | 65.90 | 69.80 | 64.51 | 68.15 | 67.60 | qfq | 1,185,079 | 79,376,085 | 3.89% |
| 2024-02-19 | 69.50 | 69.85 | 63.96 | 65.60 | 65.07 | qfq | 1,201,522 | 79,127,587 | -3.02% |
| 2024-02-08 | 64.50 | 69.30 | 61.88 | 67.64 | 67.10 | qfq | 1,151,574 | 77,372,382 | 7.96% |
| 2024-02-07 | 62.99 | 68.66 | 60.76 | 62.65 | 62.15 | qfq | 1,299,022 | 83,863,686 | 1.77% |
| 2024-02-06 | 58.62 | 63.15 | 54.22 | 61.56 | 61.06 | qfq | 1,177,602 | 70,093,008 | 4.77% |
| 2024-02-05 | 62.72 | 63.59 | 54.00 | 58.76 | 58.29 | qfq | 1,034,390 | 61,773,280 | -8.17% |
| 2024-02-02 | 68.71 | 68.99 | 60.29 | 63.99 | 63.48 | qfq | 775,896 | 50,532,106 | -7.23% |
| 2024-02-01 | 68.68 | 71.47 | 67.88 | 68.98 | 68.43 | qfq | 725,496 | 50,380,034 | 0.41% |
| 2024-01-31 | 74.99 | 74.99 | 68.36 | 68.70 | 68.15 | qfq | 570,906 | 40,377,178 | -4.58% |
| 2024-01-30 | 74.43 | 75.96 | 72.00 | 72.00 | 71.42 | qfq | 364,169 | 26,941,567 | -4.18% |
| 2024-01-29 | 79.20 | 81.99 | 75.03 | 75.14 | 74.54 | qfq | 649,610 | 49,444,128 | -4.47% |
| 2024-01-26 | 82.00 | 82.00 | 78.00 | 78.66 | 78.03 | qfq | 396,332 | 31,691,139 | -4.07% |
| 2024-01-25 | 81.41 | 82.82 | 79.59 | 82.00 | 81.34 | qfq | 356,345 | 29,116,730 | 1.93% |
| 2024-01-24 | 79.98 | 81.59 | 78.21 | 80.45 | 79.80 | qfq | 487,112 | 38,864,774 | 0.71% |
| 2024-01-23 | 79.83 | 81.63 | 64.01 | 79.88 | 79.24 | qfq | 708,235 | 56,448,531 | 0.06% |
| 2024-01-22 | 82.73 | 83.27 | 78.65 | 79.83 | 79.19 | qfq | 773,116 | 61,977,732 | -3.73% |
| 2024-01-19 | 84.48 | 88.49 | 82.58 | 82.92 | 82.25 | qfq | 555,891 | 46,896,860 | -1.64% |
| 2024-01-18 | 83.40 | 85.15 | 80.21 | 84.30 | 83.62 | qfq | 566,915 | 46,911,131 | 1.03% |
| 2024-01-17 | 87.14 | 87.14 | 83.24 | 83.44 | 82.77 | qfq | 373,997 | 31,757,922 | -4.26% |
| 2024-01-16 | 87.04 | 88.85 | 85.50 | 87.15 | 86.45 | qfq | 298,204 | 25,896,351 | -1.18% |
| 2024-01-15 | 90.48 | 91.29 | 88.00 | 88.19 | 87.48 | qfq | 462,237 | 41,232,319 | -2.97% |
| 2024-01-12 | 92.50 | 92.67 | 90.10 | 90.89 | 90.16 | qfq | 371,164 | 33,941,406 | -1.80% |
| 2024-01-11 | 91.98 | 93.10 | 90.26 | 92.56 | 91.82 | qfq | 909,528 | 83,620,266 | 1.30% |
| 2024-01-10 | 94.33 | 95.00 | 91.00 | 91.37 | 90.63 | qfq | 541,552 | 49,969,277 | -3.62% |
| 2024-01-09 | 92.07 | 95.68 | 91.28 | 94.80 | 94.04 | qfq | 896,820 | 83,642,563 | 2.20% |
| 2024-01-08 | 96.72 | 98.04 | 92.05 | 92.76 | 92.01 | qfq | 668,027 | 62,633,413 | -4.77% |
| 2024-01-05 | 98.00 | 100.99 | 96.86 | 97.41 | 96.63 | qfq | 727,152 | 71,478,605 | -1.51% |
| 2024-01-04 | 99.79 | 99.89 | 97.00 | 98.90 | 98.10 | qfq | 466,139 | 45,935,553 | -0.89% |
| 2024-01-03 | 102.62 | 102.62 | 99.54 | 99.79 | 98.99 | qfq | 362,947 | 36,526,804 | -2.70% |
| 2024-01-02 | 104.79 | 105.98 | 100.43 | 102.56 | 101.73 | qfq | 634,125 | 64,968,859 | -2.13% |
| 2023-12-29 | 103.98 | 106.98 | 103.98 | 104.79 | 103.95 | qfq | 610,790 | 64,364,089 | -0.79% |
| 2023-12-28 | 107.50 | 107.51 | 102.38 | 105.62 | 104.77 | qfq | 768,221 | 80,798,200 | 1.27% |
| 2023-12-27 | 96.32 | 104.87 | 96.32 | 104.30 | 103.46 | qfq | 860,749 | 88,124,234 | 7.97% |
| 2023-12-26 | 101.50 | 101.80 | 96.21 | 96.60 | 95.82 | qfq | 620,068 | 60,243,157 | -4.76% |
| 2023-12-25 | 102.08 | 103.94 | 100.98 | 101.43 | 100.61 | qfq | 424,474 | 43,399,037 | -0.73% |
| 2023-12-22 | 103.02 | 103.80 | 101.34 | 102.18 | 101.36 | qfq | 397,807 | 40,704,761 | -0.78% |
| 2023-12-21 | 104.04 | 105.41 | 100.50 | 102.98 | 102.15 | qfq | 753,905 | 77,463,274 | -1.21% |
| 2023-12-20 | 111.00 | 111.86 | 102.00 | 104.24 | 103.40 | qfq | 1,378,008 | 144,895,783 | -3.01% |
| 2023-12-19 | 101.43 | 108.00 | 100.35 | 107.48 | 106.62 | qfq | 1,477,364 | 155,359,201 | 6.34% |
| 2023-12-18 | 102.13 | 103.50 | 99.59 | 101.07 | 100.26 | qfq | 516,238 | 52,135,138 | -1.73% |
| 2023-12-15 | 104.50 | 105.79 | 101.50 | 102.85 | 102.02 | qfq | 538,491 | 55,707,344 | -1.75% |
| 2023-12-14 | 105.79 | 109.72 | 104.25 | 104.68 | 103.84 | qfq | 541,016 | 57,652,737 | -0.84% |
| 2023-12-13 | 107.06 | 107.70 | 104.10 | 105.57 | 104.72 | qfq | 471,817 | 49,977,214 | -1.39% |
| 2023-12-12 | 104.59 | 109.85 | 104.20 | 107.06 | 106.20 | qfq | 878,563 | 94,824,852 | 1.92% |
| 2023-12-11 | 99.98 | 106.31 | 98.20 | 105.04 | 104.20 | qfq | 895,840 | 92,544,887 | 4.49% |
| 2023-12-08 | 96.50 | 102.00 | 95.37 | 100.53 | 99.72 | qfq | 770,734 | 76,588,021 | 3.22% |
| 2023-12-07 | 98.24 | 99.58 | 96.16 | 97.39 | 96.61 | qfq | 558,201 | 54,546,949 | -1.36% |
| 2023-12-06 | 100.00 | 103.17 | 98.28 | 98.73 | 97.94 | qfq | 750,556 | 75,031,507 | -2.81% |
| 2023-12-05 | 103.48 | 103.53 | 99.80 | 101.58 | 100.76 | qfq | 520,461 | 52,889,192 | -1.76% |
| 2023-12-04 | 104.75 | 105.40 | 102.05 | 103.40 | 102.57 | qfq | 652,228 | 67,538,585 | -0.77% |
| 2023-12-01 | 100.74 | 105.00 | 98.60 | 104.20 | 103.36 | qfq | 859,028 | 87,916,474 | 3.47% |
| 2023-11-30 | 104.62 | 105.99 | 99.24 | 100.71 | 99.90 | qfq | 964,767 | 98,535,722 | -4.54% |
| 2023-11-29 | 102.11 | 108.80 | 102.09 | 105.50 | 104.65 | qfq | 1,127,519 | 119,507,983 | 3.43% |
| 2023-11-28 | 101.71 | 104.89 | 100.52 | 102.00 | 101.18 | qfq | 559,647 | 57,442,538 | 1.11% |
| 2023-11-27 | 96.29 | 102.00 | 95.20 | 100.88 | 100.07 | qfq | 870,800 | 86,417,436 | 4.77% |
| 2023-11-24 | 100.00 | 101.03 | 95.40 | 96.29 | 95.52 | qfq | 1,106,458 | 107,162,362 | -4.67% |
| 2023-11-23 | 100.07 | 104.18 | 99.00 | 101.01 | 100.20 | qfq | 902,266 | 91,109,922 | 0.53% |
| 2023-11-22 | 102.08 | 108.80 | 99.83 | 100.48 | 99.67 | qfq | 1,212,015 | 126,464,821 | -1.87% |
| 2023-11-21 | 103.00 | 103.88 | 99.80 | 102.39 | 101.57 | qfq | 823,446 | 83,737,244 | -1.55% |
| 2023-11-20 | 101.47 | 105.86 | 100.30 | 104.00 | 103.16 | qfq | 1,679,146 | 173,992,625 | 3.13% |
| 2023-11-17 | 97.51 | 105.58 | 96.00 | 100.84 | 100.03 | qfq | 1,728,705 | 175,680,739 | 2.41% |
| 2023-11-16 | 99.80 | 102.00 | 97.28 | 98.47 | 97.68 | qfq | 1,401,088 | 139,527,265 | -0.04% |
| 2023-11-15 | 99.31 | 99.96 | 96.01 | 98.51 | 97.72 | qfq | 1,549,433 | 152,372,139 | 1.56% |
| 2023-11-14 | 94.70 | 98.32 | 93.51 | 97.00 | 96.22 | qfq | 830,310 | 80,092,928 | 1.62% |
| 2023-11-13 | 97.90 | 98.42 | 93.00 | 95.45 | 94.68 | qfq | 1,098,741 | 104,571,684 | -2.40% |
| 2023-11-10 | 95.80 | 98.87 | 93.00 | 97.80 | 97.01 | qfq | 1,234,038 | 119,004,515 | 0.39% |
| 2023-11-09 | 102.00 | 103.79 | 96.35 | 97.42 | 96.64 | qfq | 1,650,812 | 163,694,673 | -6.34% |
| 2023-11-08 | 95.56 | 104.99 | 95.40 | 104.01 | 103.17 | qfq | 3,586,108 | 359,509,541 | 7.83% |
| 2023-11-07 | 98.80 | 98.98 | 95.65 | 96.46 | 95.68 | qfq | 1,494,172 | 144,787,026 | -2.57% |
| 2023-11-06 | 100.98 | 102.70 | 96.00 | 99.00 | 98.20 | qfq | 2,542,087 | 254,455,329 | 1.02% |
| 2023-11-03 | 85.77 | 101.79 | 85.10 | 98.00 | 97.21 | qfq | 1,983,223 | 186,886,178 | 14.50% |
| 2023-11-02 | 88.33 | 90.97 | 85.20 | 85.59 | 84.90 | qfq | 648,920 | 56,441,808 | -3.29% |
| 2023-11-01 | 92.50 | 92.50 | 87.93 | 88.50 | 87.79 | qfq | 885,443 | 79,183,653 | -3.36% |
| 2023-10-31 | 88.60 | 92.58 | 86.30 | 91.58 | 90.84 | qfq | 1,768,990 | 160,162,690 | 2.95% |
| 2023-10-30 | 79.50 | 92.20 | 79.50 | 88.96 | 88.24 | qfq | 2,357,940 | 205,677,537 | 12.27% |
| 2023-10-27 | 74.73 | 80.10 | 73.08 | 79.24 | 78.60 | qfq | 795,724 | 61,105,216 | 5.99% |
| 2023-10-26 | 74.06 | 75.13 | 72.86 | 74.76 | 74.16 | qfq | 496,725 | 36,725,192 | 0.21% |
| 2023-10-25 | 76.40 | 76.99 | 72.86 | 74.60 | 74.00 | qfq | 586,418 | 43,736,350 | -1.71% |
| 2023-10-24 | 74.10 | 77.12 | 73.33 | 75.90 | 75.29 | qfq | 465,361 | 35,069,720 | 2.11% |
| 2023-10-23 | 74.01 | 75.96 | 73.10 | 74.33 | 73.73 | qfq | 531,280 | 39,523,082 | -1.90% |
| 2023-10-20 | 79.90 | 79.90 | 75.57 | 75.77 | 75.16 | qfq | 708,730 | 54,531,028 | -5.16% |
| 2023-10-19 | 77.00 | 81.30 | 76.63 | 79.89 | 79.25 | qfq | 844,584 | 67,406,605 | 3.56% |
| 2023-10-18 | 79.29 | 80.00 | 77.00 | 77.14 | 76.52 | qfq | 381,536 | 29,590,412 | -2.47% |
| 2023-10-17 | 78.74 | 79.94 | 77.86 | 79.09 | 78.45 | qfq | 368,014 | 29,037,003 | 0.56% |
| 2023-10-16 | 80.01 | 80.96 | 77.99 | 78.65 | 78.02 | qfq | 492,751 | 38,843,928 | -3.20% |
| 2023-10-13 | 82.15 | 82.48 | 80.68 | 81.25 | 80.60 | qfq | 558,988 | 45,562,152 | -2.18% |
| 2023-10-12 | 82.10 | 83.45 | 78.90 | 83.06 | 82.39 | qfq | 796,385 | 64,748,316 | 2.68% |
| 2023-10-11 | 78.90 | 81.80 | 78.23 | 80.89 | 80.24 | qfq | 732,971 | 59,024,197 | 3.11% |
| 2023-10-10 | 79.70 | 80.17 | 78.04 | 78.45 | 77.82 | qfq | 601,581 | 47,405,231 | -0.70% |
| 2023-10-09 | 81.80 | 81.81 | 78.01 | 79.00 | 78.36 | qfq | 846,901 | 67,255,134 | -3.30% |
| 2023-09-28 | 80.26 | 82.68 | 79.00 | 81.70 | 81.04 | qfq | 721,189 | 58,401,349 | 2.45% |
| 2023-09-27 | 79.51 | 81.28 | 79.51 | 79.75 | 79.11 | qfq | 499,883 | 40,029,277 | -0.18% |
| 2023-09-26 | 80.50 | 81.51 | 79.20 | 79.89 | 79.25 | qfq | 486,005 | 39,081,984 | -0.81% |
| 2023-09-25 | 82.90 | 82.90 | 80.05 | 80.54 | 79.89 | qfq | 548,661 | 44,270,120 | -2.08% |
| 2023-09-22 | 80.80 | 82.68 | 79.18 | 82.25 | 81.59 | qfq | 461,466 | 37,430,748 | 2.31% |
| 2023-09-21 | 80.71 | 82.88 | 80.00 | 80.39 | 79.74 | qfq | 474,107 | 38,499,470 | -0.19% |
| 2023-09-20 | 82.01 | 83.00 | 80.45 | 80.54 | 79.89 | qfq | 450,080 | 36,489,598 | -2.48% |
| 2023-09-19 | 83.50 | 83.98 | 82.00 | 82.59 | 81.93 | qfq | 695,907 | 57,526,368 | -1.09% |
| 2023-09-18 | 86.20 | 88.88 | 82.71 | 83.50 | 82.83 | qfq | 1,317,668 | 111,054,211 | -4.44% |
| 2023-09-15 | 87.03 | 89.58 | 85.00 | 87.38 | 86.68 | qfq | 854,120 | 74,320,015 | 0.69% |
| 2023-09-14 | 89.80 | 90.44 | 86.01 | 86.78 | 86.08 | qfq | 645,413 | 56,262,879 | -3.41% |
| 2023-09-13 | 89.98 | 91.45 | 88.79 | 89.84 | 89.12 | qfq | 572,363 | 51,352,766 | -0.73% |
| 2023-09-12 | 90.89 | 92.46 | 89.50 | 90.50 | 89.77 | qfq | 789,820 | 71,473,033 | -1.30% |
| 2023-09-11 | 92.74 | 94.98 | 91.03 | 91.69 | 90.95 | qfq | 882,418 | 81,315,784 | -0.34% |
| 2023-09-08 | 92.88 | 93.68 | 88.70 | 92.00 | 91.26 | qfq | 1,407,556 | 128,523,027 | 0.47% |
| 2023-09-07 | 93.93 | 94.99 | 88.56 | 91.57 | 90.83 | qfq | 2,485,617 | 229,728,025 | 0.58% |
| 2023-09-06 | 85.79 | 92.70 | 84.71 | 91.04 | 90.31 | qfq | 2,213,128 | 195,850,275 | 6.19% |
| 2023-09-05 | 84.60 | 88.00 | 84.17 | 85.73 | 85.04 | qfq | 1,594,512 | 138,106,584 | 1.46% |
| 2023-09-04 | 88.23 | 88.23 | 82.70 | 84.50 | 83.82 | qfq | 1,803,209 | 152,444,261 | -4.03% |
| 2023-09-01 | 87.74 | 90.83 | 86.83 | 88.05 | 87.34 | qfq | 1,261,989 | 111,986,623 | 0.35% |
| 2023-08-31 | 84.50 | 89.99 | 83.00 | 87.74 | 87.03 | qfq | 1,246,444 | 108,817,824 | 2.14% |
| 2023-08-30 | 85.18 | 86.99 | 83.86 | 85.90 | 85.21 | qfq | 1,117,669 | 95,666,148 | 1.80% |
| 2023-08-29 | 80.29 | 84.70 | 79.96 | 84.38 | 83.70 | qfq | 1,193,166 | 98,637,293 | 6.65% |
| 2023-08-28 | 86.60 | 87.10 | 79.12 | 79.12 | 78.48 | qfq | 1,101,469 | 90,855,823 | -2.01% |
| 2023-08-25 | 81.67 | 83.99 | 79.00 | 80.74 | 80.09 | qfq | 679,543 | 54,990,359 | -2.93% |
| 2023-08-24 | 82.79 | 84.01 | 81.31 | 83.18 | 82.51 | qfq | 759,842 | 62,826,591 | 0.46% |
| 2023-08-23 | 85.56 | 86.00 | 82.28 | 82.80 | 82.13 | qfq | 832,221 | 69,392,340 | -4.40% |
| 2023-08-22 | 86.02 | 86.61 | 82.55 | 86.61 | 85.91 | qfq | 896,985 | 75,767,991 | 1.05% |
| 2023-08-21 | 85.30 | 88.23 | 84.84 | 85.71 | 85.02 | qfq | 939,444 | 80,943,492 | 0.54% |
| 2023-08-18 | 86.00 | 88.36 | 85.25 | 85.25 | 84.56 | qfq | 1,213,248 | 105,307,386 | -0.06% |
| 2023-08-17 | 85.50 | 86.78 | 84.03 | 85.30 | 84.61 | qfq | 933,629 | 79,696,255 | -0.54% |
| 2023-08-16 | 86.88 | 87.47 | 84.50 | 85.76 | 85.07 | qfq | 1,247,854 | 107,007,158 | -1.21% |
| 2023-08-15 | 93.43 | 93.80 | 86.00 | 86.81 | 86.11 | qfq | 2,378,389 | 210,250,787 | -5.98% |
| 2023-08-14 | 94.00 | 97.00 | 90.02 | 92.33 | 91.59 | qfq | 3,196,280 | 297,675,815 | -5.27% |
| 2023-08-11 | 114.00 | 114.00 | 97.46 | 97.47 | 96.69 | qfq | 3,015,356 | 297,785,491 | -19.99% |
| 2023-08-10 | 118.06 | 123.40 | 118.06 | 121.82 | 120.84 | qfq | 223,356 | 27,077,152 | 2.28% |
| 2023-08-09 | 119.02 | 121.00 | 118.00 | 119.11 | 118.15 | qfq | 197,127 | 23,475,025 | -1.73% |
| 2023-08-08 | 122.00 | 122.38 | 119.79 | 121.21 | 120.23 | qfq | 175,306 | 21,190,565 | -0.13% |
| 2023-08-07 | 122.04 | 122.43 | 119.03 | 121.37 | 120.39 | qfq | 466,671 | 56,317,664 | -0.55% |
| 2023-08-04 | 125.61 | 126.58 | 121.00 | 122.04 | 121.06 | qfq | 698,655 | 85,556,644 | -2.84% |
| 2023-08-03 | 128.48 | 129.00 | 125.03 | 125.61 | 124.60 | qfq | 279,658 | 35,281,073 | -2.32% |
| 2023-08-02 | 125.02 | 130.68 | 125.00 | 128.59 | 127.56 | qfq | 304,055 | 39,009,178 | 2.31% |
| 2023-08-01 | 126.00 | 128.20 | 124.04 | 125.69 | 124.68 | qfq | 238,459 | 30,135,392 | 0.06% |
| 2023-07-31 | 123.24 | 126.40 | 121.01 | 125.62 | 124.61 | qfq | 573,661 | 71,208,773 | 2.83% |
| 2023-07-28 | 127.42 | 127.42 | 121.63 | 122.16 | 121.18 | qfq | 442,593 | 54,494,038 | -3.17% |
| 2023-07-27 | 128.00 | 129.27 | 125.28 | 126.16 | 125.15 | qfq | 173,251 | 22,011,344 | -1.79% |
| 2023-07-26 | 130.96 | 131.65 | 127.63 | 128.46 | 127.43 | qfq | 152,425 | 19,739,950 | -0.76% |
| 2023-07-25 | 133.80 | 133.89 | 127.00 | 129.45 | 128.41 | qfq | 517,452 | 66,859,209 | -1.92% |
| 2023-07-24 | 134.00 | 134.01 | 130.40 | 131.98 | 130.92 | qfq | 208,767 | 27,480,064 | -1.70% |
| 2023-07-21 | 134.27 | 138.50 | 132.77 | 134.26 | 133.18 | qfq | 433,035 | 58,406,267 | 0.00% |
| 2023-07-20 | 139.98 | 139.98 | 134.05 | 134.26 | 133.18 | qfq | 333,618 | 45,470,297 | -2.91% |
| 2023-07-19 | 143.34 | 143.99 | 137.06 | 138.28 | 137.17 | qfq | 481,067 | 66,895,562 | -3.58% |
| 2023-07-18 | 143.15 | 147.63 | 141.91 | 143.42 | 141.97 | qfq | 533,966 | 77,011,855 | 0.32% |