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
固德威688390.SH
最近收盘价64.252026-07-17
最近交易日2026-07-17
成交量（股）4,798,872
成交额（元）315,700,303
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2024-06-05 | 2024-06-12 | cash_dividend | 0.75 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-05 | 2024-06-12 | bonus_share | — | — | 0.4 | — | 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 | 67.91 | 68.89 | 63.61 | 64.25 | 64.25 | qfq | 4,798,872 | 315,700,303 | -6.14% |
| 2026-07-16 | 72.92 | 72.92 | 68.33 | 68.45 | 68.45 | qfq | 4,999,839 | 349,798,659 | -5.34% |
| 2026-07-15 | 72.71 | 75.97 | 71.63 | 72.31 | 72.31 | qfq | 6,433,682 | 473,736,338 | 0.84% |
| 2026-07-14 | 69.30 | 72.81 | 69.14 | 71.71 | 71.71 | qfq | 7,523,205 | 536,308,291 | 5.32% |
| 2026-07-13 | 72.84 | 74.30 | 67.95 | 68.09 | 68.09 | qfq | 8,055,956 | 568,930,953 | -7.36% |
| 2026-07-10 | 80.60 | 80.67 | 73.20 | 73.50 | 73.50 | qfq | 9,963,977 | 758,730,524 | -8.79% |
| 2026-07-09 | 81.38 | 81.65 | 76.88 | 80.58 | 80.58 | qfq | 7,403,489 | 586,624,753 | 0.01% |
| 2026-07-08 | 85.94 | 86.04 | 80.30 | 80.57 | 80.57 | qfq | 7,982,705 | 655,903,419 | -5.43% |
| 2026-07-07 | 89.00 | 89.63 | 84.16 | 85.20 | 85.20 | qfq | 8,917,426 | 767,981,608 | -3.82% |
| 2026-07-06 | 91.32 | 93.50 | 88.23 | 88.58 | 88.58 | qfq | 9,672,496 | 875,487,738 | -2.50% |
| 2026-07-03 | 92.01 | 94.27 | 90.50 | 90.85 | 90.85 | qfq | 10,663,835 | 986,334,413 | 0.02% |
| 2026-07-02 | 99.09 | 101.10 | 90.66 | 90.83 | 90.83 | qfq | 15,157,606 | 1,445,778,277 | -9.67% |
| 2026-07-01 | 107.08 | 108.00 | 99.14 | 100.55 | 100.55 | qfq | 14,155,964 | 1,435,606,864 | -7.34% |
| 2026-06-30 | 109.00 | 110.66 | 106.02 | 108.51 | 108.51 | qfq | 7,868,034 | 851,399,001 | -1.31% |
| 2026-06-29 | 105.91 | 111.30 | 105.91 | 109.95 | 109.95 | qfq | 10,009,523 | 1,090,772,339 | 3.75% |
| 2026-06-26 | 112.00 | 113.00 | 105.00 | 105.98 | 105.98 | qfq | 9,592,892 | 1,042,603,335 | -4.35% |
| 2026-06-25 | 112.00 | 114.00 | 107.77 | 110.80 | 110.80 | qfq | 10,243,851 | 1,128,931,714 | -2.11% |
| 2026-06-24 | 114.89 | 115.89 | 111.50 | 113.19 | 113.19 | qfq | 8,583,432 | 975,539,074 | -1.11% |
| 2026-06-23 | 119.56 | 119.56 | 113.76 | 114.46 | 114.46 | qfq | 11,426,481 | 1,325,995,183 | -4.87% |
| 2026-06-22 | 116.00 | 120.84 | 113.18 | 120.32 | 120.32 | qfq | 15,268,739 | 1,802,009,324 | 5.07% |
| 2026-06-18 | 114.80 | 117.66 | 113.18 | 114.51 | 114.51 | qfq | 7,780,619 | 896,457,317 | -0.90% |
| 2026-06-17 | 115.27 | 118.45 | 113.77 | 115.55 | 115.55 | qfq | 7,845,362 | 904,609,572 | -0.67% |
| 2026-06-16 | 112.79 | 119.60 | 109.40 | 116.33 | 116.33 | qfq | 11,698,175 | 1,349,699,123 | 4.50% |
| 2026-06-15 | 111.86 | 112.49 | 109.00 | 111.32 | 111.32 | qfq | 7,865,919 | 870,741,541 | 0.78% |
| 2026-06-12 | 115.99 | 116.80 | 110.46 | 110.46 | 110.46 | qfq | 8,016,713 | 910,010,064 | -2.65% |
| 2026-06-11 | 115.03 | 115.03 | 110.33 | 113.47 | 113.47 | qfq | 6,549,297 | 738,463,138 | -0.47% |
| 2026-06-10 | 118.99 | 119.00 | 111.88 | 114.01 | 114.01 | qfq | 7,535,005 | 857,978,614 | -3.05% |
| 2026-06-09 | 117.00 | 119.00 | 114.18 | 117.60 | 117.60 | qfq | 7,563,846 | 880,390,437 | 3.02% |
| 2026-06-08 | 115.05 | 118.08 | 111.70 | 114.15 | 114.15 | qfq | 11,552,355 | 1,326,313,281 | -2.29% |
| 2026-06-05 | 133.08 | 135.00 | 115.01 | 116.83 | 116.83 | qfq | 20,938,091 | 2,549,302,160 | -13.03% |
| 2026-06-04 | 136.15 | 138.80 | 131.45 | 134.33 | 134.33 | qfq | 7,900,271 | 1,066,096,120 | -2.32% |
| 2026-06-03 | 141.00 | 144.84 | 136.84 | 137.52 | 137.52 | qfq | 8,550,367 | 1,195,743,870 | -1.66% |
| 2026-06-02 | 146.98 | 149.58 | 136.00 | 139.84 | 139.84 | qfq | 8,211,658 | 1,164,061,813 | -3.20% |
| 2026-06-01 | 143.21 | 152.96 | 143.20 | 144.47 | 144.47 | qfq | 9,536,812 | 1,419,319,612 | 2.90% |
| 2026-05-29 | 147.37 | 147.68 | 139.50 | 140.40 | 140.40 | qfq | 8,400,592 | 1,192,666,713 | -5.88% |
| 2026-05-28 | 149.50 | 150.97 | 144.25 | 149.17 | 149.17 | qfq | 7,598,527 | 1,125,512,210 | 0.38% |
| 2026-05-27 | 140.08 | 159.97 | 139.38 | 148.60 | 148.60 | qfq | 10,947,305 | 1,661,872,624 | 7.27% |
| 2026-05-26 | 141.51 | 146.00 | 137.00 | 138.53 | 138.53 | qfq | 7,286,775 | 1,026,986,668 | -2.85% |
| 2026-05-25 | 138.76 | 143.25 | 133.21 | 142.59 | 142.59 | qfq | 8,161,724 | 1,137,376,246 | 0.61% |
| 2026-05-22 | 138.50 | 148.98 | 136.01 | 141.72 | 141.72 | qfq | 10,705,626 | 1,513,575,181 | 3.66% |
| 2026-05-21 | 141.68 | 144.80 | 135.60 | 136.72 | 136.72 | qfq | 8,845,252 | 1,246,448,359 | -4.72% |
| 2026-05-20 | 128.51 | 145.98 | 128.00 | 143.50 | 143.50 | qfq | 12,876,541 | 1,784,429,380 | 11.06% |
| 2026-05-19 | 125.07 | 130.13 | 122.95 | 129.21 | 129.21 | qfq | 8,628,240 | 1,090,683,022 | 3.29% |
| 2026-05-18 | 113.90 | 129.43 | 113.51 | 125.10 | 125.10 | qfq | 9,737,511 | 1,209,940,944 | 8.12% |
| 2026-05-15 | 116.30 | 119.76 | 111.11 | 115.70 | 115.70 | qfq | 9,481,844 | 1,093,288,164 | -0.94% |
| 2026-05-14 | 120.00 | 120.83 | 116.50 | 116.80 | 116.80 | qfq | 6,797,881 | 803,804,419 | -3.09% |
| 2026-05-13 | 117.00 | 120.99 | 115.83 | 120.53 | 120.53 | qfq | 7,507,578 | 890,035,443 | 2.40% |
| 2026-05-12 | 114.19 | 122.41 | 113.50 | 117.70 | 117.70 | qfq | 11,508,571 | 1,363,051,545 | 2.90% |
| 2026-05-11 | 106.89 | 117.08 | 106.00 | 114.38 | 114.38 | qfq | 13,805,334 | 1,547,625,454 | 6.76% |
| 2026-05-08 | 109.99 | 111.27 | 106.66 | 107.14 | 107.14 | qfq | 10,315,819 | 1,118,359,561 | -2.99% |
| 2026-05-07 | 109.00 | 112.10 | 108.00 | 110.44 | 110.44 | qfq | 10,445,849 | 1,154,817,732 | 0.52% |
| 2026-05-06 | 105.05 | 110.35 | 104.53 | 109.87 | 109.87 | qfq | 16,265,561 | 1,761,122,754 | 1.54% |
| 2026-04-30 | 100.51 | 109.99 | 100.10 | 108.20 | 108.20 | qfq | 18,365,803 | 1,968,626,482 | 6.46% |
| 2026-04-29 | 89.00 | 103.00 | 87.59 | 101.63 | 101.63 | qfq | 24,022,478 | 2,319,918,789 | 15.10% |
| 2026-04-28 | 85.71 | 89.89 | 85.00 | 88.30 | 88.30 | qfq | 11,652,170 | 1,019,606,925 | 3.29% |
| 2026-04-27 | 86.96 | 87.73 | 81.89 | 85.49 | 85.49 | qfq | 11,417,392 | 971,484,653 | -4.52% |
| 2026-04-24 | 91.50 | 91.50 | 88.04 | 89.54 | 89.54 | qfq | 8,973,507 | 802,607,156 | -2.44% |
| 2026-04-23 | 94.53 | 94.57 | 89.80 | 91.78 | 91.78 | qfq | 11,887,325 | 1,096,839,664 | -0.60% |
| 2026-04-22 | 87.80 | 94.36 | 87.78 | 92.33 | 92.33 | qfq | 12,194,704 | 1,112,322,632 | 4.40% |
| 2026-04-21 | 88.88 | 89.54 | 86.93 | 88.44 | 88.44 | qfq | 6,215,434 | 548,443,293 | -0.93% |
| 2026-04-20 | 86.66 | 91.49 | 85.69 | 89.27 | 89.27 | qfq | 10,868,275 | 969,201,735 | 2.21% |
| 2026-04-17 | 86.47 | 87.66 | 86.40 | 87.34 | 87.34 | qfq | 4,979,711 | 433,437,762 | 0.49% |
| 2026-04-16 | 87.34 | 88.42 | 85.60 | 86.91 | 86.91 | qfq | 7,399,481 | 643,941,581 | 0.42% |
| 2026-04-15 | 90.00 | 90.57 | 86.14 | 86.55 | 86.55 | qfq | 8,707,867 | 764,412,772 | -3.81% |
| 2026-04-14 | 90.16 | 90.30 | 87.09 | 89.98 | 89.98 | qfq | 9,268,669 | 821,052,833 | 0.13% |
| 2026-04-13 | 86.55 | 92.46 | 84.55 | 89.86 | 89.86 | qfq | 12,284,524 | 1,108,530,229 | 4.54% |
| 2026-04-10 | 84.00 | 90.00 | 84.00 | 85.96 | 85.96 | qfq | 13,578,099 | 1,183,112,902 | 4.55% |
| 2026-04-09 | 80.87 | 83.11 | 80.00 | 82.22 | 82.22 | qfq | 9,018,443 | 734,803,016 | 0.22% |
| 2026-04-08 | 84.30 | 84.56 | 81.31 | 82.04 | 82.04 | qfq | 11,660,814 | 962,268,439 | -1.41% |
| 2026-04-07 | 82.13 | 85.60 | 80.60 | 83.21 | 83.21 | qfq | 6,786,150 | 566,276,142 | 1.31% |
| 2026-04-03 | 85.99 | 85.99 | 81.92 | 82.13 | 82.13 | qfq | 9,034,090 | 751,889,438 | -4.50% |
| 2026-04-02 | 89.98 | 91.86 | 85.12 | 86.00 | 86.00 | qfq | 11,999,316 | 1,048,193,007 | -5.99% |
| 2026-04-01 | 93.47 | 95.00 | 91.00 | 91.48 | 91.48 | qfq | 12,805,889 | 1,183,367,572 | -3.25% |
| 2026-03-31 | 93.34 | 100.00 | 90.93 | 94.55 | 94.55 | qfq | 14,361,690 | 1,386,729,567 | 0.32% |
| 2026-03-30 | 98.30 | 100.00 | 89.04 | 94.25 | 94.25 | qfq | 15,611,649 | 1,453,270,755 | -5.23% |
| 2026-03-27 | 97.78 | 103.25 | 96.52 | 99.45 | 99.45 | qfq | 13,359,368 | 1,335,191,206 | 2.21% |
| 2026-03-26 | 98.81 | 100.50 | 94.51 | 97.30 | 97.30 | qfq | 9,721,185 | 950,920,661 | -1.58% |
| 2026-03-25 | 96.68 | 100.98 | 93.70 | 98.86 | 98.86 | qfq | 12,945,734 | 1,265,539,066 | 2.25% |
| 2026-03-24 | 99.00 | 99.99 | 92.91 | 96.68 | 96.68 | qfq | 10,445,476 | 1,002,856,075 | -1.03% |
| 2026-03-23 | 100.88 | 104.57 | 97.01 | 97.69 | 97.69 | qfq | 15,387,416 | 1,537,933,395 | -4.25% |
| 2026-03-20 | 96.78 | 108.55 | 96.51 | 102.03 | 102.03 | qfq | 22,801,609 | 2,349,297,038 | 5.08% |
| 2026-03-19 | 93.22 | 98.50 | 93.00 | 97.10 | 97.10 | qfq | 13,102,492 | 1,263,545,798 | 4.44% |
| 2026-03-18 | 94.37 | 94.38 | 91.38 | 92.97 | 92.97 | qfq | 6,657,926 | 617,912,490 | -0.52% |
| 2026-03-17 | 97.45 | 100.05 | 93.00 | 93.46 | 93.46 | qfq | 9,032,471 | 862,471,142 | -3.14% |
| 2026-03-16 | 99.34 | 101.23 | 95.30 | 96.49 | 96.49 | qfq | 10,292,030 | 998,551,658 | -2.61% |
| 2026-03-13 | 100.50 | 105.00 | 98.22 | 99.08 | 99.08 | qfq | 14,050,095 | 1,434,340,851 | -1.90% |
| 2026-03-12 | 103.90 | 103.90 | 99.08 | 101.00 | 101.00 | qfq | 12,671,471 | 1,276,998,346 | -1.17% |
| 2026-03-11 | 97.00 | 106.81 | 96.00 | 102.20 | 102.20 | qfq | 17,654,177 | 1,814,805,810 | 5.15% |
| 2026-03-10 | 96.96 | 99.25 | 94.79 | 97.19 | 97.19 | qfq | 11,014,803 | 1,069,095,852 | -3.77% |
| 2026-03-09 | 94.00 | 102.85 | 93.53 | 101.00 | 101.00 | qfq | 16,147,609 | 1,598,900,620 | 7.68% |
| 2026-03-06 | 93.74 | 95.85 | 89.50 | 93.80 | 93.80 | qfq | 11,424,212 | 1,066,942,448 | -0.28% |
| 2026-03-05 | 98.00 | 99.93 | 93.46 | 94.06 | 94.06 | qfq | 10,676,837 | 1,018,932,766 | -3.72% |
| 2026-03-04 | 97.36 | 101.88 | 95.60 | 97.69 | 97.69 | qfq | 16,358,619 | 1,614,535,473 | -0.66% |
| 2026-03-03 | 97.15 | 104.99 | 97.00 | 98.34 | 98.34 | qfq | 23,008,336 | 2,317,275,933 | 7.82% |
| 2026-03-02 | 84.89 | 92.97 | 84.82 | 91.21 | 91.21 | qfq | 16,848,062 | 1,522,600,234 | 4.72% |
| 2026-02-27 | 83.97 | 88.20 | 82.08 | 87.10 | 87.10 | qfq | 15,628,250 | 1,338,255,119 | 6.03% |
| 2026-02-26 | 81.89 | 83.33 | 79.75 | 82.15 | 82.15 | qfq | 8,041,690 | 656,083,738 | 0.69% |
| 2026-02-25 | 78.16 | 84.47 | 76.41 | 81.59 | 81.59 | qfq | 10,152,252 | 820,079,834 | 5.05% |
| 2026-02-24 | 77.90 | 79.19 | 77.43 | 77.67 | 77.67 | qfq | 5,474,796 | 428,376,867 | 1.19% |
| 2026-02-13 | 79.50 | 79.56 | 76.76 | 76.76 | 76.76 | qfq | 6,370,513 | 497,105,173 | -3.95% |
| 2026-02-12 | 79.62 | 80.50 | 78.66 | 79.92 | 79.92 | qfq | 4,514,039 | 360,573,181 | 1.05% |
| 2026-02-11 | 79.30 | 80.43 | 79.00 | 79.09 | 79.09 | qfq | 4,420,008 | 351,952,823 | 0.36% |
| 2026-02-10 | 80.10 | 80.66 | 78.81 | 78.81 | 78.81 | qfq | 4,938,551 | 393,485,003 | -1.49% |
| 2026-02-09 | 81.50 | 82.74 | 79.41 | 80.00 | 80.00 | qfq | 9,821,697 | 792,479,885 | 0.20% |
| 2026-02-06 | 80.00 | 81.50 | 78.00 | 79.84 | 79.84 | qfq | 5,334,873 | 428,295,503 | -1.44% |
| 2026-02-05 | 84.00 | 84.37 | 80.69 | 81.01 | 81.01 | qfq | 7,911,890 | 648,754,197 | -5.25% |
| 2026-02-04 | 85.48 | 86.08 | 82.86 | 85.50 | 85.50 | qfq | 9,628,876 | 814,327,348 | 0.53% |
| 2026-02-03 | 82.30 | 86.73 | 82.29 | 85.05 | 85.05 | qfq | 10,819,935 | 917,535,617 | 3.76% |
| 2026-02-02 | 85.20 | 86.17 | 81.97 | 81.97 | 81.97 | qfq | 9,329,216 | 781,828,903 | -2.86% |
| 2026-01-30 | 88.00 | 88.99 | 80.62 | 84.38 | 84.38 | qfq | 15,763,448 | 1,325,779,646 | -6.23% |
| 2026-01-29 | 92.49 | 94.53 | 89.66 | 89.99 | 89.99 | qfq | 10,625,841 | 976,755,134 | -2.69% |
| 2026-01-28 | 93.70 | 96.73 | 89.20 | 92.48 | 92.48 | qfq | 13,642,498 | 1,257,872,111 | -2.43% |
| 2026-01-27 | 92.22 | 95.27 | 89.98 | 94.78 | 94.78 | qfq | 16,304,529 | 1,507,481,500 | 0.83% |
| 2026-01-26 | 97.00 | 100.99 | 92.20 | 94.00 | 94.00 | qfq | 24,638,921 | 2,347,308,143 | 1.67% |
| 2026-01-23 | 87.03 | 92.66 | 86.21 | 92.46 | 92.46 | qfq | 25,492,944 | 2,287,454,847 | 3.16% |
| 2026-01-22 | 75.68 | 89.65 | 75.68 | 89.63 | 89.63 | qfq | 27,225,057 | 2,283,822,275 | 19.95% |
| 2026-01-21 | 72.00 | 76.60 | 71.51 | 74.72 | 74.72 | qfq | 10,000,152 | 743,784,655 | 2.99% |
| 2026-01-20 | 74.93 | 75.88 | 71.63 | 72.55 | 72.55 | qfq | 9,469,618 | 692,504,438 | -3.05% |
| 2026-01-19 | 72.17 | 75.33 | 71.02 | 74.83 | 74.83 | qfq | 10,420,707 | 769,719,780 | 1.59% |
| 2026-01-16 | 72.89 | 74.65 | 72.14 | 73.66 | 73.66 | qfq | 8,178,412 | 599,334,945 | 1.75% |
| 2026-01-15 | 71.67 | 74.41 | 71.48 | 72.39 | 72.39 | qfq | 6,275,118 | 456,087,739 | -0.21% |
| 2026-01-14 | 70.11 | 75.85 | 70.11 | 72.54 | 72.54 | qfq | 12,576,582 | 916,408,070 | 2.23% |
| 2026-01-13 | 72.04 | 72.47 | 69.88 | 70.96 | 70.96 | qfq | 8,451,576 | 599,356,100 | -1.50% |
| 2026-01-12 | 72.42 | 74.49 | 70.57 | 72.04 | 72.04 | qfq | 11,376,045 | 816,988,475 | -1.17% |
| 2026-01-09 | 74.58 | 76.69 | 72.35 | 72.89 | 72.89 | qfq | 11,193,125 | 827,895,566 | -1.77% |
| 2026-01-08 | 74.00 | 78.00 | 73.78 | 74.20 | 74.20 | qfq | 16,148,825 | 1,214,970,257 | -3.20% |
| 2026-01-07 | 71.38 | 77.77 | 70.79 | 76.65 | 76.65 | qfq | 19,134,737 | 1,424,784,196 | 8.19% |
| 2026-01-06 | 64.03 | 72.00 | 63.71 | 70.85 | 70.85 | qfq | 17,047,173 | 1,198,349,912 | 11.22% |
| 2026-01-05 | 62.87 | 64.36 | 60.90 | 63.70 | 63.70 | qfq | 7,063,596 | 443,461,716 | 2.53% |
| 2025-12-31 | 61.93 | 62.56 | 60.91 | 62.13 | 62.13 | qfq | 6,427,249 | 396,937,589 | 0.32% |
| 2025-12-30 | 62.02 | 62.88 | 61.39 | 61.93 | 61.93 | qfq | 5,580,200 | 346,673,261 | -1.15% |
| 2025-12-29 | 62.50 | 64.20 | 62.00 | 62.65 | 62.65 | qfq | 7,980,427 | 503,434,353 | 0.24% |
| 2025-12-26 | 61.69 | 65.69 | 61.69 | 62.50 | 62.50 | qfq | 11,370,383 | 720,759,318 | 1.31% |
| 2025-12-25 | 61.08 | 63.10 | 60.68 | 61.69 | 61.69 | qfq | 8,032,771 | 496,232,309 | 1.30% |
| 2025-12-24 | 57.92 | 61.39 | 57.51 | 60.90 | 60.90 | qfq | 8,601,216 | 514,238,129 | 4.93% |
| 2025-12-23 | 57.86 | 59.21 | 57.71 | 58.04 | 58.04 | qfq | 6,598,823 | 386,603,774 | 0.33% |
| 2025-12-22 | 58.08 | 59.03 | 57.69 | 57.85 | 57.85 | qfq | 6,484,225 | 376,983,929 | -1.68% |
| 2025-12-19 | 58.53 | 59.59 | 58.33 | 58.84 | 58.84 | qfq | 6,862,561 | 404,053,893 | 0.00% |
| 2025-12-18 | 59.04 | 60.28 | 58.50 | 58.84 | 58.84 | qfq | 6,972,513 | 413,819,848 | -2.01% |
| 2025-12-17 | 56.38 | 60.68 | 55.01 | 60.05 | 60.05 | qfq | 13,959,490 | 810,291,597 | 6.62% |
| 2025-12-16 | 58.08 | 58.44 | 55.70 | 56.32 | 56.32 | qfq | 10,390,137 | 588,380,739 | -3.64% |
| 2025-12-15 | 54.80 | 60.92 | 54.01 | 58.45 | 58.45 | qfq | 22,217,939 | 1,278,675,118 | 12.36% |
| 2025-12-12 | 51.76 | 52.48 | 51.51 | 52.02 | 52.02 | qfq | 6,130,534 | 318,226,216 | 0.52% |
| 2025-12-11 | 52.64 | 53.08 | 51.61 | 51.75 | 51.75 | qfq | 4,141,314 | 216,685,800 | -0.86% |
| 2025-12-10 | 52.95 | 53.13 | 51.38 | 52.20 | 52.20 | qfq | 4,763,088 | 247,443,729 | -1.16% |
| 2025-12-09 | 53.66 | 54.18 | 52.70 | 52.81 | 52.81 | qfq | 5,776,350 | 307,258,845 | -1.68% |
| 2025-12-08 | 53.36 | 54.21 | 52.92 | 53.71 | 53.71 | qfq | 5,087,715 | 273,203,422 | 1.15% |
| 2025-12-05 | 52.87 | 53.33 | 51.92 | 53.10 | 53.10 | qfq | 3,710,896 | 196,266,432 | 1.09% |
| 2025-12-04 | 52.91 | 53.03 | 51.70 | 52.53 | 52.53 | qfq | 3,455,580 | 180,612,111 | -0.85% |
| 2025-12-03 | 52.58 | 53.40 | 51.81 | 52.98 | 52.98 | qfq | 4,579,802 | 241,092,940 | 1.09% |
| 2025-12-02 | 53.09 | 53.20 | 52.28 | 52.41 | 52.41 | qfq | 3,761,559 | 197,649,596 | -1.47% |
| 2025-12-01 | 54.02 | 54.18 | 52.76 | 53.19 | 53.19 | qfq | 5,562,168 | 296,358,042 | -1.10% |
| 2025-11-28 | 53.32 | 54.25 | 53.05 | 53.78 | 53.78 | qfq | 4,322,650 | 232,709,375 | 0.96% |
| 2025-11-27 | 53.37 | 54.82 | 53.18 | 53.27 | 53.27 | qfq | 4,907,285 | 264,922,928 | -0.22% |
| 2025-11-26 | 53.53 | 54.72 | 52.93 | 53.39 | 53.39 | qfq | 5,034,524 | 270,544,309 | -0.48% |
| 2025-11-25 | 54.12 | 55.00 | 53.35 | 53.65 | 53.65 | qfq | 5,431,622 | 293,931,671 | 0.13% |
| 2025-11-24 | 53.55 | 54.32 | 52.20 | 53.58 | 53.58 | qfq | 5,808,080 | 311,007,475 | 1.09% |
| 2025-11-21 | 56.00 | 56.95 | 53.00 | 53.00 | 53.00 | qfq | 8,081,848 | 439,177,641 | -7.46% |
| 2025-11-20 | 59.20 | 59.50 | 57.12 | 57.27 | 57.27 | qfq | 6,401,308 | 373,654,962 | -1.87% |
| 2025-11-19 | 60.63 | 61.70 | 57.89 | 58.36 | 58.36 | qfq | 8,381,642 | 493,333,967 | -4.17% |
| 2025-11-18 | 63.00 | 63.42 | 60.15 | 60.90 | 60.90 | qfq | 9,511,261 | 580,129,127 | -3.33% |
| 2025-11-17 | 63.98 | 64.87 | 62.05 | 63.00 | 63.00 | qfq | 10,881,680 | 685,343,576 | -2.04% |
| 2025-11-14 | 62.98 | 67.18 | 62.88 | 64.31 | 64.31 | qfq | 14,714,087 | 962,665,906 | 0.08% |
| 2025-11-13 | 61.99 | 65.75 | 61.37 | 64.26 | 64.26 | qfq | 14,404,969 | 920,964,103 | 5.02% |
| 2025-11-12 | 64.30 | 64.39 | 60.11 | 61.19 | 61.19 | qfq | 14,328,846 | 882,285,619 | -6.15% |
| 2025-11-11 | 63.79 | 67.39 | 63.79 | 65.20 | 65.20 | qfq | 15,978,228 | 1,049,475,648 | 3.21% |
| 2025-11-10 | 65.01 | 66.32 | 62.82 | 63.17 | 63.17 | qfq | 15,122,304 | 975,104,976 | -0.60% |
| 2025-11-07 | 62.38 | 64.61 | 61.50 | 63.55 | 63.55 | qfq | 12,350,145 | 784,827,937 | 0.87% |
| 2025-11-06 | 63.06 | 65.13 | 62.21 | 63.00 | 63.00 | qfq | 13,063,347 | 829,930,874 | 0.25% |
| 2025-11-05 | 59.21 | 64.00 | 59.21 | 62.84 | 62.84 | qfq | 13,153,316 | 813,786,595 | 3.87% |
| 2025-11-04 | 62.07 | 62.99 | 59.99 | 60.50 | 60.50 | qfq | 8,564,765 | 523,726,348 | -2.36% |
| 2025-11-03 | 61.50 | 62.29 | 59.30 | 61.96 | 61.96 | qfq | 13,126,025 | 800,224,668 | 1.86% |
| 2025-10-31 | 62.50 | 64.18 | 60.60 | 60.83 | 60.83 | qfq | 16,258,587 | 1,015,908,633 | -1.68% |
| 2025-10-30 | 61.20 | 66.11 | 60.38 | 61.87 | 61.87 | qfq | 22,558,747 | 1,432,641,213 | 4.51% |
| 2025-10-29 | 53.88 | 59.68 | 53.30 | 59.20 | 59.20 | qfq | 13,522,499 | 766,330,019 | 10.34% |
| 2025-10-28 | 55.01 | 55.51 | 53.15 | 53.65 | 53.65 | qfq | 6,203,662 | 335,699,859 | -3.14% |
| 2025-10-27 | 55.90 | 56.98 | 54.20 | 55.39 | 55.39 | qfq | 6,300,560 | 348,180,008 | -0.66% |
| 2025-10-24 | 53.25 | 57.17 | 53.25 | 55.76 | 55.76 | qfq | 9,692,699 | 539,224,428 | 4.89% |
| 2025-10-23 | 52.07 | 53.27 | 50.81 | 53.16 | 53.16 | qfq | 5,836,856 | 303,691,797 | 1.72% |
| 2025-10-22 | 53.53 | 53.89 | 52.20 | 52.26 | 52.26 | qfq | 5,065,395 | 266,829,587 | -3.04% |
| 2025-10-21 | 53.76 | 54.82 | 53.67 | 53.90 | 53.90 | qfq | 3,947,278 | 213,866,828 | 0.09% |
| 2025-10-20 | 54.55 | 54.77 | 53.24 | 53.85 | 53.85 | qfq | 4,586,553 | 247,852,818 | 0.64% |
| 2025-10-17 | 58.21 | 58.88 | 53.50 | 53.51 | 53.51 | qfq | 9,738,139 | 539,290,114 | -8.95% |
| 2025-10-16 | 59.00 | 59.96 | 58.50 | 58.77 | 58.77 | qfq | 4,677,804 | 276,626,593 | -0.73% |
| 2025-10-15 | 58.95 | 60.10 | 56.66 | 59.20 | 59.20 | qfq | 6,599,552 | 386,748,559 | 1.20% |
| 2025-10-14 | 59.28 | 62.40 | 58.30 | 58.50 | 58.50 | qfq | 7,116,543 | 431,154,990 | -1.12% |
| 2025-10-13 | 56.72 | 60.00 | 56.72 | 59.16 | 59.16 | qfq | 6,451,911 | 379,105,611 | -3.02% |
| 2025-10-10 | 63.49 | 64.24 | 60.55 | 61.00 | 61.00 | qfq | 8,808,730 | 543,192,822 | -4.16% |
| 2025-10-09 | 63.28 | 64.80 | 61.70 | 63.65 | 63.65 | qfq | 11,791,887 | 743,188,419 | -1.61% |
| 2025-09-30 | 56.80 | 64.99 | 56.52 | 64.69 | 64.69 | qfq | 17,836,196 | 1,093,646,693 | 12.68% |
| 2025-09-29 | 56.82 | 59.12 | 56.37 | 57.41 | 57.41 | qfq | 11,005,532 | 635,495,659 | 2.28% |
| 2025-09-26 | 55.65 | 57.70 | 55.50 | 56.13 | 56.13 | qfq | 8,343,745 | 473,448,234 | 0.45% |
| 2025-09-25 | 55.89 | 56.65 | 55.20 | 55.88 | 55.88 | qfq | 8,035,687 | 449,994,689 | -0.66% |
| 2025-09-24 | 54.09 | 56.54 | 54.01 | 56.25 | 56.25 | qfq | 9,503,713 | 529,867,272 | 2.68% |
| 2025-09-23 | 53.63 | 55.29 | 52.50 | 54.78 | 54.78 | qfq | 8,344,583 | 450,771,824 | 1.86% |
| 2025-09-22 | 53.75 | 54.38 | 52.68 | 53.78 | 53.78 | qfq | 6,122,898 | 327,027,386 | 0.06% |
| 2025-09-19 | 54.20 | 56.72 | 53.75 | 53.75 | 53.75 | qfq | 9,298,648 | 511,676,787 | 0.02% |
| 2025-09-18 | 54.50 | 55.54 | 52.81 | 53.74 | 53.74 | qfq | 8,902,069 | 482,650,563 | -1.81% |
| 2025-09-17 | 54.28 | 55.77 | 53.67 | 54.73 | 54.73 | qfq | 6,015,957 | 329,190,415 | 0.09% |
| 2025-09-16 | 54.10 | 55.20 | 52.90 | 54.68 | 54.68 | qfq | 8,175,739 | 440,608,169 | 0.02% |
| 2025-09-15 | 55.90 | 57.80 | 54.52 | 54.67 | 54.67 | qfq | 8,485,300 | 479,237,131 | -1.25% |
| 2025-09-12 | 55.00 | 57.27 | 54.61 | 55.36 | 55.36 | qfq | 8,128,642 | 455,292,041 | -0.04% |
| 2025-09-11 | 54.08 | 55.70 | 53.13 | 55.38 | 55.38 | qfq | 7,937,737 | 435,768,816 | 1.41% |
| 2025-09-10 | 54.40 | 55.25 | 53.50 | 54.61 | 54.61 | qfq | 8,039,710 | 437,218,866 | -1.16% |
| 2025-09-09 | 56.60 | 58.21 | 55.00 | 55.25 | 55.25 | qfq | 11,318,088 | 635,767,480 | -4.08% |
| 2025-09-08 | 60.00 | 60.36 | 56.00 | 57.60 | 57.60 | qfq | 16,585,021 | 953,413,193 | -1.54% |
| 2025-09-05 | 52.34 | 59.20 | 52.00 | 58.50 | 58.50 | qfq | 20,077,742 | 1,136,083,314 | 11.75% |
| 2025-09-04 | 53.43 | 56.54 | 51.71 | 52.35 | 52.35 | qfq | 19,344,712 | 1,050,992,176 | -1.91% |
| 2025-09-03 | 49.90 | 54.78 | 49.90 | 53.37 | 53.37 | qfq | 18,813,177 | 986,680,218 | 6.12% |
| 2025-09-02 | 51.57 | 52.82 | 49.76 | 50.29 | 50.29 | qfq | 8,775,275 | 448,923,610 | -3.03% |
| 2025-09-01 | 50.37 | 52.82 | 49.36 | 51.86 | 51.86 | qfq | 13,912,461 | 711,624,450 | 3.51% |
| 2025-08-29 | 49.31 | 51.10 | 47.80 | 50.10 | 50.10 | qfq | 15,820,916 | 783,242,273 | -0.32% |
| 2025-08-28 | 47.81 | 50.92 | 47.56 | 50.26 | 50.26 | qfq | 15,479,458 | 769,472,670 | 5.77% |
| 2025-08-27 | 48.73 | 49.68 | 47.45 | 47.52 | 47.52 | qfq | 7,917,853 | 386,325,545 | -2.38% |
| 2025-08-26 | 49.22 | 50.33 | 48.68 | 48.68 | 48.68 | qfq | 8,046,613 | 397,562,645 | -1.46% |
| 2025-08-25 | 49.25 | 49.97 | 48.57 | 49.40 | 49.40 | qfq | 9,655,836 | 475,044,303 | 1.17% |
| 2025-08-22 | 47.68 | 49.77 | 47.38 | 48.83 | 48.83 | qfq | 10,248,139 | 499,724,687 | 2.41% |
| 2025-08-21 | 48.06 | 49.17 | 47.40 | 47.68 | 47.68 | qfq | 7,046,756 | 339,697,346 | -1.67% |
| 2025-08-20 | 48.90 | 49.33 | 47.40 | 48.49 | 48.49 | qfq | 8,718,890 | 419,972,931 | 0.08% |
| 2025-08-19 | 49.34 | 49.52 | 48.26 | 48.45 | 48.45 | qfq | 8,362,598 | 407,722,300 | -1.78% |
| 2025-08-18 | 50.30 | 50.80 | 48.36 | 49.33 | 49.33 | qfq | 14,597,261 | 724,100,562 | -1.34% |
| 2025-08-15 | 50.10 | 51.00 | 49.27 | 50.00 | 50.00 | qfq | 12,346,327 | 618,029,760 | 0.81% |
| 2025-08-14 | 50.00 | 50.60 | 48.90 | 49.60 | 49.60 | qfq | 12,841,781 | 637,345,129 | -2.36% |
| 2025-08-13 | 44.63 | 51.61 | 44.52 | 50.80 | 50.80 | qfq | 23,018,619 | 1,112,856,413 | 12.81% |
| 2025-08-12 | 44.91 | 45.15 | 44.10 | 45.03 | 45.03 | qfq | 5,494,673 | 245,353,478 | 0.07% |
| 2025-08-11 | 44.66 | 45.40 | 44.08 | 45.00 | 45.00 | qfq | 7,129,165 | 319,158,514 | 1.65% |
| 2025-08-08 | 43.26 | 45.68 | 43.12 | 44.27 | 44.27 | qfq | 11,511,017 | 513,329,590 | 2.38% |
| 2025-08-07 | 43.99 | 44.21 | 43.14 | 43.24 | 43.24 | qfq | 5,442,156 | 236,569,625 | -1.68% |
| 2025-08-06 | 43.57 | 44.15 | 43.19 | 43.98 | 43.98 | qfq | 4,891,960 | 213,695,949 | 0.94% |
| 2025-08-05 | 43.88 | 43.88 | 43.01 | 43.57 | 43.57 | qfq | 5,537,061 | 240,519,533 | -0.48% |
| 2025-08-04 | 43.75 | 43.96 | 43.24 | 43.78 | 43.78 | qfq | 4,681,741 | 203,774,151 | -0.68% |
| 2025-08-01 | 41.71 | 45.18 | 41.71 | 44.08 | 44.08 | qfq | 14,881,098 | 652,920,124 | 5.48% |
| 2025-07-31 | 42.75 | 43.60 | 41.52 | 41.79 | 41.79 | qfq | 6,531,466 | 276,746,207 | -2.56% |
| 2025-07-30 | 43.67 | 44.09 | 42.56 | 42.89 | 42.89 | qfq | 6,553,470 | 283,101,436 | -2.03% |
| 2025-07-29 | 42.94 | 43.98 | 42.81 | 43.78 | 43.78 | qfq | 4,953,052 | 214,831,867 | 1.96% |
| 2025-07-28 | 43.30 | 43.60 | 42.80 | 42.94 | 42.94 | qfq | 4,459,347 | 192,223,476 | -1.17% |
| 2025-07-25 | 44.18 | 44.18 | 43.38 | 43.45 | 43.45 | qfq | 4,708,176 | 205,945,698 | -1.45% |
| 2025-07-24 | 42.40 | 44.22 | 42.32 | 44.09 | 44.09 | qfq | 7,459,359 | 324,471,290 | 3.99% |
| 2025-07-23 | 43.02 | 43.58 | 42.35 | 42.40 | 42.40 | qfq | 6,951,788 | 299,468,969 | -1.12% |
| 2025-07-22 | 42.45 | 43.35 | 42.11 | 42.88 | 42.88 | qfq | 5,650,224 | 241,288,085 | 1.08% |
| 2025-07-21 | 42.60 | 42.80 | 42.29 | 42.42 | 42.42 | qfq | 7,319,367 | 311,498,121 | -0.33% |
| 2025-07-18 | 42.92 | 43.26 | 42.20 | 42.56 | 42.56 | qfq | 4,219,043 | 179,647,364 | -0.61% |
| 2025-07-17 | 43.50 | 43.99 | 42.36 | 42.82 | 42.82 | qfq | 7,034,654 | 301,918,539 | -0.70% |
| 2025-07-16 | 43.00 | 43.45 | 42.71 | 43.12 | 43.12 | qfq | 3,642,008 | 156,816,490 | 0.00% |
| 2025-07-15 | 44.05 | 44.38 | 42.63 | 43.12 | 43.12 | qfq | 4,629,870 | 200,474,341 | -2.11% |
| 2025-07-14 | 44.23 | 44.57 | 43.75 | 44.05 | 44.05 | qfq | 3,943,499 | 173,946,199 | -0.74% |
| 2025-07-11 | 44.82 | 44.87 | 43.96 | 44.38 | 44.38 | qfq | 5,372,707 | 238,358,450 | -0.98% |
| 2025-07-10 | 44.63 | 46.14 | 44.60 | 44.82 | 44.82 | qfq | 7,133,504 | 323,104,836 | 0.18% |
| 2025-07-09 | 45.35 | 45.93 | 44.60 | 44.74 | 44.74 | qfq | 6,515,535 | 293,769,719 | -1.45% |
| 2025-07-08 | 42.88 | 45.89 | 42.67 | 45.40 | 45.40 | qfq | 10,115,714 | 454,045,102 | 5.83% |
| 2025-07-07 | 43.25 | 43.69 | 42.81 | 42.90 | 42.90 | qfq | 3,460,867 | 149,637,049 | -0.81% |
| 2025-07-04 | 44.60 | 44.95 | 42.88 | 43.25 | 43.25 | qfq | 5,656,682 | 246,308,769 | -2.44% |
| 2025-07-03 | 44.37 | 45.15 | 43.50 | 44.33 | 44.33 | qfq | 5,991,076 | 266,040,583 | 0.36% |
| 2025-07-02 | 42.97 | 44.35 | 42.62 | 44.17 | 44.17 | qfq | 7,842,281 | 342,770,126 | 2.91% |
| 2025-07-01 | 43.00 | 43.34 | 42.32 | 42.92 | 42.92 | qfq | 4,600,872 | 196,746,056 | -1.22% |
| 2025-06-30 | 42.07 | 43.75 | 42.07 | 43.45 | 43.45 | qfq | 7,296,320 | 314,436,751 | 4.20% |
| 2025-06-27 | 41.88 | 42.70 | 41.56 | 41.70 | 41.70 | qfq | 4,199,931 | 176,863,348 | 0.36% |
| 2025-06-26 | 42.44 | 42.80 | 41.47 | 41.55 | 41.55 | qfq | 4,822,829 | 203,056,931 | -2.58% |
| 2025-06-25 | 42.12 | 42.69 | 41.60 | 42.65 | 42.65 | qfq | 4,911,559 | 206,959,704 | 0.95% |
| 2025-06-24 | 41.50 | 42.32 | 41.36 | 42.25 | 42.25 | qfq | 4,726,683 | 198,114,939 | 2.15% |
| 2025-06-23 | 40.51 | 41.76 | 40.35 | 41.36 | 41.36 | qfq | 4,124,401 | 169,406,490 | 0.93% |
| 2025-06-20 | 40.62 | 42.67 | 40.50 | 40.98 | 40.98 | qfq | 7,017,695 | 292,986,970 | 1.44% |
| 2025-06-19 | 41.53 | 41.92 | 40.23 | 40.40 | 40.40 | qfq | 4,664,434 | 191,239,092 | -3.14% |
| 2025-06-18 | 40.61 | 42.30 | 40.61 | 41.71 | 41.71 | qfq | 6,226,029 | 259,169,751 | 2.66% |
| 2025-06-17 | 41.05 | 41.30 | 40.38 | 40.63 | 40.63 | qfq | 3,312,378 | 134,693,803 | -1.12% |
| 2025-06-16 | 40.68 | 41.88 | 40.60 | 41.09 | 41.09 | qfq | 4,390,050 | 180,661,820 | 0.64% |
| 2025-06-13 | 40.64 | 41.99 | 40.61 | 40.83 | 40.83 | qfq | 8,122,027 | 335,903,828 | -0.07% |
| 2025-06-12 | 40.07 | 41.17 | 39.56 | 40.86 | 40.86 | qfq | 4,694,547 | 190,811,666 | 1.79% |
| 2025-06-11 | 40.30 | 40.92 | 40.08 | 40.14 | 40.14 | qfq | 3,190,450 | 129,461,556 | -0.40% |
| 2025-06-10 | 40.60 | 41.58 | 40.09 | 40.30 | 40.30 | qfq | 4,678,662 | 190,885,761 | -0.93% |
| 2025-06-09 | 39.91 | 40.77 | 39.91 | 40.68 | 40.68 | qfq | 2,886,249 | 117,053,304 | 1.62% |
| 2025-06-06 | 40.20 | 40.41 | 39.71 | 40.03 | 40.03 | qfq | 2,121,169 | 84,876,078 | -0.42% |
| 2025-06-05 | 40.40 | 40.68 | 40.13 | 40.20 | 40.20 | qfq | 2,474,779 | 99,769,343 | -0.69% |
| 2025-06-04 | 40.21 | 40.89 | 40.21 | 40.48 | 40.48 | qfq | 3,192,791 | 129,588,746 | 1.58% |
| 2025-06-03 | 39.91 | 40.09 | 39.52 | 39.85 | 39.85 | qfq | 2,695,366 | 107,210,587 | -0.82% |
| 2025-05-30 | 39.20 | 40.55 | 38.70 | 40.18 | 40.18 | qfq | 5,845,930 | 231,899,092 | 2.21% |
| 2025-05-29 | 38.38 | 39.35 | 38.36 | 39.31 | 39.31 | qfq | 3,417,286 | 132,756,850 | 2.42% |
| 2025-05-28 | 38.98 | 39.04 | 38.31 | 38.38 | 38.38 | qfq | 1,759,865 | 68,009,607 | -1.24% |
| 2025-05-27 | 39.00 | 39.12 | 38.52 | 38.86 | 38.86 | qfq | 1,801,443 | 69,747,151 | -0.61% |
| 2025-05-26 | 38.76 | 39.17 | 38.61 | 39.10 | 39.10 | qfq | 1,650,752 | 64,385,353 | 0.72% |
| 2025-05-23 | 39.00 | 39.38 | 38.50 | 38.82 | 38.82 | qfq | 3,456,546 | 134,480,843 | -0.74% |
| 2025-05-22 | 40.05 | 40.53 | 38.97 | 39.11 | 39.11 | qfq | 4,436,785 | 175,843,955 | -3.38% |
| 2025-05-21 | 40.97 | 41.35 | 40.46 | 40.48 | 40.48 | qfq | 3,269,299 | 133,033,680 | -1.12% |
| 2025-05-20 | 40.87 | 41.09 | 40.35 | 40.94 | 40.94 | qfq | 3,036,131 | 123,439,799 | 0.22% |
| 2025-05-19 | 40.50 | 41.14 | 40.15 | 40.85 | 40.85 | qfq | 3,061,819 | 124,635,191 | 0.52% |
| 2025-05-16 | 40.80 | 41.75 | 40.60 | 40.64 | 40.64 | qfq | 3,594,757 | 147,594,043 | -0.44% |
| 2025-05-15 | 42.14 | 42.14 | 40.77 | 40.82 | 40.82 | qfq | 5,203,353 | 214,384,448 | -3.61% |
| 2025-05-14 | 42.52 | 42.74 | 41.69 | 42.35 | 42.35 | qfq | 5,403,493 | 227,688,436 | -1.37% |
| 2025-05-13 | 42.81 | 44.66 | 42.40 | 42.94 | 42.94 | qfq | 10,739,685 | 468,030,820 | 1.51% |
| 2025-05-12 | 41.22 | 42.50 | 41.21 | 42.30 | 42.30 | qfq | 6,275,315 | 263,865,573 | 3.73% |
| 2025-05-09 | 41.80 | 41.83 | 40.70 | 40.78 | 40.78 | qfq | 4,899,331 | 201,570,590 | -3.04% |
| 2025-05-08 | 40.60 | 42.33 | 40.31 | 42.06 | 42.06 | qfq | 7,145,273 | 298,168,346 | 3.34% |
| 2025-05-07 | 41.62 | 41.95 | 40.46 | 40.70 | 40.70 | qfq | 5,102,224 | 209,303,913 | 0.05% |
| 2025-05-06 | 39.80 | 40.87 | 39.71 | 40.68 | 40.68 | qfq | 5,928,914 | 239,807,744 | 2.19% |
| 2025-04-30 | 40.50 | 41.17 | 39.71 | 39.81 | 39.81 | qfq | 5,401,771 | 217,732,412 | -2.45% |
| 2025-04-29 | 40.80 | 42.24 | 40.38 | 40.81 | 40.81 | qfq | 7,243,762 | 299,515,809 | -0.58% |
| 2025-04-28 | 40.50 | 41.37 | 39.70 | 41.05 | 41.05 | qfq | 5,508,907 | 222,311,096 | 2.60% |
| 2025-04-25 | 39.91 | 41.20 | 39.58 | 40.01 | 40.01 | qfq | 4,206,357 | 170,256,985 | 0.70% |
| 2025-04-24 | 41.12 | 41.56 | 39.54 | 39.73 | 39.73 | qfq | 4,488,179 | 181,423,864 | -3.12% |
| 2025-04-23 | 41.19 | 42.03 | 40.91 | 41.01 | 41.01 | qfq | 3,693,498 | 152,836,242 | 0.44% |
| 2025-04-22 | 42.31 | 42.64 | 40.66 | 40.83 | 40.83 | qfq | 6,588,936 | 272,306,486 | -4.11% |
| 2025-04-21 | 41.92 | 43.42 | 41.42 | 42.58 | 42.58 | qfq | 3,341,894 | 142,256,998 | 1.57% |
| 2025-04-18 | 42.83 | 43.40 | 41.77 | 41.92 | 41.92 | qfq | 3,982,875 | 168,658,958 | -2.26% |
| 2025-04-17 | 43.88 | 44.39 | 41.81 | 42.89 | 42.89 | qfq | 6,492,457 | 279,448,105 | -2.52% |
| 2025-04-16 | 44.15 | 45.20 | 43.40 | 44.00 | 44.00 | qfq | 5,162,768 | 228,646,253 | -0.36% |
| 2025-04-15 | 43.50 | 44.46 | 42.01 | 44.16 | 44.16 | qfq | 4,983,002 | 214,714,341 | 2.82% |
| 2025-04-14 | 43.90 | 44.50 | 42.72 | 42.95 | 42.95 | qfq | 4,893,235 | 212,863,271 | -1.49% |
| 2025-04-11 | 43.32 | 44.59 | 43.05 | 43.60 | 43.60 | qfq | 5,636,252 | 246,136,578 | -1.58% |
| 2025-04-10 | 41.60 | 44.70 | 41.60 | 44.30 | 44.30 | qfq | 10,673,337 | 459,455,035 | 10.20% |
| 2025-04-09 | 37.99 | 40.58 | 35.80 | 40.20 | 40.20 | qfq | 7,633,981 | 296,631,238 | 2.24% |
| 2025-04-08 | 42.00 | 42.00 | 38.20 | 39.32 | 39.32 | qfq | 7,289,684 | 286,840,435 | 3.28% |
| 2025-04-07 | 43.50 | 45.00 | 37.71 | 38.07 | 38.07 | qfq | 10,602,801 | 431,458,512 | -19.24% |
| 2025-04-03 | 47.88 | 48.38 | 46.01 | 47.14 | 47.14 | qfq | 7,423,854 | 350,256,076 | -3.72% |
| 2025-04-02 | 48.45 | 49.55 | 48.40 | 48.96 | 48.96 | qfq | 6,008,373 | 294,530,943 | -0.69% |
| 2025-04-01 | 45.00 | 49.80 | 45.00 | 49.30 | 49.30 | qfq | 14,528,886 | 700,458,033 | 9.43% |
| 2025-03-31 | 47.55 | 48.42 | 44.90 | 45.05 | 45.05 | qfq | 9,300,822 | 428,940,659 | -6.15% |
| 2025-03-28 | 47.00 | 50.70 | 46.88 | 48.00 | 48.00 | qfq | 13,864,991 | 683,935,916 | 2.41% |
| 2025-03-27 | 46.85 | 47.57 | 46.65 | 46.87 | 46.87 | qfq | 7,473,908 | 351,916,638 | -0.80% |
| 2025-03-26 | 44.46 | 49.00 | 44.31 | 47.25 | 47.25 | qfq | 15,211,672 | 718,077,218 | 5.75% |
| 2025-03-25 | 43.68 | 44.98 | 43.21 | 44.68 | 44.68 | qfq | 7,820,614 | 347,249,192 | 2.76% |
| 2025-03-24 | 45.92 | 46.17 | 42.33 | 43.48 | 43.48 | qfq | 10,520,647 | 459,010,072 | -5.38% |
| 2025-03-21 | 45.83 | 46.75 | 45.09 | 45.95 | 45.95 | qfq | 8,478,779 | 388,885,104 | -0.11% |
| 2025-03-20 | 45.12 | 47.20 | 45.12 | 46.00 | 46.00 | qfq | 10,018,523 | 460,542,749 | 0.13% |
| 2025-03-19 | 42.36 | 47.76 | 41.68 | 45.94 | 45.94 | qfq | 18,584,922 | 838,706,243 | 7.71% |
| 2025-03-18 | 41.95 | 43.28 | 41.54 | 42.65 | 42.65 | qfq | 7,360,024 | 313,594,402 | 2.50% |
| 2025-03-17 | 41.20 | 42.79 | 41.20 | 41.61 | 41.61 | qfq | 7,098,270 | 298,914,774 | 1.49% |
| 2025-03-14 | 40.37 | 41.73 | 39.95 | 41.00 | 41.00 | qfq | 6,317,940 | 259,612,028 | 0.91% |
| 2025-03-13 | 41.80 | 42.23 | 40.00 | 40.63 | 40.63 | qfq | 5,971,157 | 244,796,221 | -3.33% |
| 2025-03-12 | 41.93 | 42.84 | 41.39 | 42.03 | 42.03 | qfq | 6,103,731 | 256,516,276 | -0.40% |
| 2025-03-11 | 40.77 | 42.31 | 40.46 | 42.20 | 42.20 | qfq | 8,413,882 | 349,133,341 | 1.86% |
| 2025-03-10 | 38.88 | 41.75 | 38.88 | 41.43 | 41.43 | qfq | 9,910,226 | 399,504,656 | 6.59% |
| 2025-03-07 | 39.42 | 39.84 | 38.51 | 38.87 | 38.87 | qfq | 5,258,104 | 205,029,970 | -1.89% |
| 2025-03-06 | 39.11 | 40.03 | 38.88 | 39.62 | 39.62 | qfq | 5,497,795 | 217,304,353 | 1.67% |
| 2025-03-05 | 39.98 | 39.98 | 38.78 | 38.97 | 38.97 | qfq | 4,958,136 | 193,691,325 | -2.53% |
| 2025-03-04 | 40.30 | 40.55 | 39.18 | 39.98 | 39.98 | qfq | 6,164,604 | 244,505,037 | -1.58% |
| 2025-03-03 | 40.40 | 41.50 | 40.27 | 40.62 | 40.62 | qfq | 6,253,864 | 256,408,878 | 0.54% |
| 2025-02-28 | 41.70 | 42.50 | 40.36 | 40.40 | 40.40 | qfq | 7,495,964 | 310,236,680 | -3.42% |
| 2025-02-27 | 42.29 | 42.67 | 41.22 | 41.83 | 41.83 | qfq | 7,143,438 | 298,507,265 | -1.09% |
| 2025-02-26 | 41.14 | 42.36 | 40.92 | 42.29 | 42.29 | qfq | 10,362,869 | 432,465,416 | 3.40% |
| 2025-02-25 | 40.67 | 41.87 | 40.64 | 40.90 | 40.90 | qfq | 6,739,924 | 278,268,715 | -0.90% |
| 2025-02-24 | 40.71 | 41.48 | 40.17 | 41.27 | 41.27 | qfq | 7,377,399 | 302,048,301 | 1.23% |
| 2025-02-21 | 40.60 | 41.10 | 39.90 | 40.77 | 40.77 | qfq | 7,056,887 | 286,660,635 | 0.74% |
| 2025-02-20 | 41.00 | 41.07 | 40.10 | 40.47 | 40.47 | qfq | 5,843,489 | 236,748,570 | -1.89% |
| 2025-02-19 | 39.80 | 41.50 | 39.48 | 41.25 | 41.25 | qfq | 8,301,217 | 338,569,170 | 2.46% |
| 2025-02-18 | 41.65 | 41.96 | 39.80 | 40.26 | 40.26 | qfq | 9,659,845 | 396,641,473 | -0.02% |
| 2025-02-17 | 40.05 | 41.29 | 39.98 | 40.27 | 40.27 | qfq | 6,173,870 | 250,377,563 | -0.57% |
| 2025-02-14 | 39.22 | 41.45 | 39.22 | 40.50 | 40.50 | qfq | 8,597,603 | 349,105,032 | 2.79% |
| 2025-02-13 | 39.90 | 40.69 | 39.38 | 39.40 | 39.40 | qfq | 5,537,678 | 221,550,485 | -1.79% |
| 2025-02-12 | 39.50 | 40.29 | 39.22 | 40.12 | 40.12 | qfq | 4,802,528 | 190,569,517 | 1.54% |
| 2025-02-11 | 40.40 | 40.40 | 39.45 | 39.51 | 39.51 | qfq | 4,922,211 | 195,277,523 | -2.49% |
| 2025-02-10 | 40.92 | 41.00 | 39.78 | 40.52 | 40.52 | qfq | 5,695,806 | 229,079,762 | -0.44% |
| 2025-02-07 | 39.54 | 41.50 | 39.49 | 40.70 | 40.70 | qfq | 9,880,876 | 401,848,946 | 2.57% |
| 2025-02-06 | 38.44 | 39.85 | 37.90 | 39.68 | 39.68 | qfq | 6,545,140 | 255,477,352 | 2.72% |
| 2025-02-05 | 38.66 | 39.15 | 37.90 | 38.63 | 38.63 | qfq | 5,247,306 | 201,680,773 | 0.73% |
| 2025-01-27 | 40.81 | 41.53 | 38.17 | 38.35 | 38.35 | qfq | 7,157,764 | 282,479,690 | -6.44% |
| 2025-01-24 | 39.70 | 41.68 | 39.61 | 40.99 | 40.99 | qfq | 8,353,806 | 341,056,018 | 0.12% |
| 2025-01-23 | 37.92 | 43.33 | 37.60 | 40.94 | 40.94 | qfq | 12,491,703 | 508,194,208 | 9.00% |
| 2025-01-22 | 37.92 | 37.92 | 37.00 | 37.56 | 37.56 | qfq | 3,254,164 | 121,922,947 | -1.26% |
| 2025-01-21 | 39.36 | 39.50 | 37.91 | 38.04 | 38.04 | qfq | 4,426,491 | 169,532,588 | -2.91% |
| 2025-01-20 | 39.30 | 39.92 | 39.05 | 39.18 | 39.18 | qfq | 3,788,650 | 149,542,821 | 0.67% |
| 2025-01-17 | 39.30 | 39.96 | 38.58 | 38.92 | 38.92 | qfq | 3,724,741 | 145,441,598 | -1.79% |
| 2025-01-16 | 39.00 | 40.10 | 38.90 | 39.63 | 39.63 | qfq | 4,327,816 | 170,987,588 | 0.84% |
| 2025-01-15 | 39.07 | 40.30 | 38.43 | 39.30 | 39.30 | qfq | 5,978,289 | 235,187,762 | 0.03% |
| 2025-01-14 | 38.00 | 39.30 | 37.81 | 39.29 | 39.29 | qfq | 5,334,746 | 206,474,000 | 3.45% |
| 2025-01-13 | 37.80 | 38.28 | 37.34 | 37.98 | 37.98 | qfq | 3,103,747 | 117,410,462 | -0.18% |
| 2025-01-10 | 39.05 | 40.25 | 38.00 | 38.05 | 38.05 | qfq | 5,900,836 | 231,331,602 | -1.27% |
| 2025-01-09 | 38.76 | 39.77 | 38.44 | 38.54 | 38.54 | qfq | 3,574,527 | 139,837,708 | -1.26% |
| 2025-01-08 | 38.83 | 39.49 | 37.81 | 39.03 | 39.03 | qfq | 3,696,699 | 143,186,777 | 0.05% |
| 2025-01-07 | 38.59 | 39.25 | 37.86 | 39.01 | 39.01 | qfq | 4,199,460 | 161,501,617 | 0.57% |
| 2025-01-06 | 38.60 | 39.46 | 37.99 | 38.79 | 38.79 | qfq | 3,748,639 | 145,285,773 | 0.52% |
| 2025-01-03 | 40.05 | 40.38 | 38.40 | 38.59 | 38.59 | qfq | 4,694,084 | 185,005,880 | -3.45% |
| 2025-01-02 | 40.57 | 41.59 | 39.71 | 39.97 | 39.97 | qfq | 4,945,218 | 200,294,955 | -2.27% |
| 2024-12-31 | 42.38 | 43.10 | 40.80 | 40.90 | 40.90 | qfq | 4,497,433 | 187,473,509 | -3.67% |
| 2024-12-30 | 42.28 | 43.19 | 42.00 | 42.46 | 42.46 | qfq | 3,198,031 | 136,167,424 | -0.33% |
| 2024-12-27 | 43.26 | 43.55 | 42.46 | 42.60 | 42.60 | qfq | 4,348,186 | 186,723,844 | -2.16% |
| 2024-12-26 | 43.58 | 44.02 | 43.24 | 43.54 | 43.54 | qfq | 3,069,693 | 134,099,275 | 0.14% |
| 2024-12-25 | 44.30 | 44.38 | 43.20 | 43.48 | 43.48 | qfq | 3,668,820 | 159,871,570 | -1.34% |
| 2024-12-24 | 42.99 | 44.55 | 42.99 | 44.07 | 44.07 | qfq | 5,268,472 | 232,237,236 | 2.61% |
| 2024-12-23 | 44.00 | 44.41 | 42.95 | 42.95 | 42.95 | qfq | 4,657,043 | 203,321,429 | -1.94% |
| 2024-12-20 | 43.87 | 44.44 | 43.68 | 43.80 | 43.80 | qfq | 3,247,496 | 143,015,804 | 0.18% |
| 2024-12-19 | 44.00 | 44.09 | 43.43 | 43.72 | 43.72 | qfq | 4,173,581 | 182,675,589 | -1.91% |
| 2024-12-18 | 44.90 | 45.37 | 44.39 | 44.57 | 44.57 | qfq | 2,999,089 | 134,331,155 | 0.09% |
| 2024-12-17 | 45.50 | 46.05 | 44.37 | 44.53 | 44.53 | qfq | 3,982,518 | 179,752,222 | -2.79% |
| 2024-12-16 | 45.13 | 46.23 | 44.50 | 45.81 | 45.81 | qfq | 5,602,619 | 254,740,802 | 1.51% |
| 2024-12-13 | 47.04 | 47.38 | 45.02 | 45.13 | 45.13 | qfq | 7,765,210 | 356,064,009 | -4.59% |
| 2024-12-12 | 47.39 | 47.59 | 46.73 | 47.30 | 47.30 | qfq | 3,634,223 | 171,556,926 | -0.13% |
| 2024-12-11 | 47.48 | 47.96 | 47.15 | 47.36 | 47.36 | qfq | 3,326,989 | 158,124,099 | -0.96% |
| 2024-12-10 | 49.20 | 49.58 | 47.76 | 47.82 | 47.82 | qfq | 5,506,557 | 267,725,620 | 0.02% |
| 2024-12-09 | 47.67 | 48.19 | 47.21 | 47.81 | 47.81 | qfq | 4,363,877 | 208,002,992 | -0.48% |
| 2024-12-06 | 46.52 | 48.35 | 45.64 | 48.04 | 48.04 | qfq | 6,190,903 | 290,650,453 | 2.61% |
| 2024-12-05 | 46.48 | 47.05 | 46.11 | 46.82 | 46.82 | qfq | 2,759,264 | 128,885,873 | 0.58% |
| 2024-12-04 | 48.18 | 48.46 | 46.46 | 46.55 | 46.55 | qfq | 4,922,208 | 232,204,307 | -3.66% |
| 2024-12-03 | 48.38 | 48.82 | 47.73 | 48.32 | 48.32 | qfq | 4,651,781 | 224,304,354 | 0.04% |
| 2024-12-02 | 47.35 | 48.35 | 46.38 | 48.30 | 48.30 | qfq | 5,037,561 | 240,361,278 | 0.71% |
| 2024-11-29 | 47.30 | 48.63 | 47.00 | 47.96 | 47.96 | qfq | 4,689,141 | 224,418,919 | 1.46% |
| 2024-11-28 | 47.60 | 48.45 | 47.26 | 47.27 | 47.27 | qfq | 4,396,839 | 210,158,594 | -1.09% |
| 2024-11-27 | 46.50 | 47.88 | 45.83 | 47.79 | 47.79 | qfq | 4,752,635 | 222,092,853 | 2.66% |
| 2024-11-26 | 47.86 | 48.63 | 46.50 | 46.55 | 46.55 | qfq | 4,833,299 | 229,298,045 | -2.80% |
| 2024-11-25 | 47.00 | 48.12 | 46.69 | 47.89 | 47.89 | qfq | 5,213,264 | 247,168,746 | 1.53% |
| 2024-11-22 | 50.10 | 50.30 | 47.04 | 47.17 | 47.17 | qfq | 9,971,228 | 483,532,973 | -6.59% |
| 2024-11-21 | 51.39 | 52.30 | 50.01 | 50.50 | 50.50 | qfq | 6,938,851 | 354,288,475 | -1.58% |
| 2024-11-20 | 51.09 | 51.68 | 50.72 | 51.31 | 51.31 | qfq | 5,281,981 | 270,074,038 | -0.29% |
| 2024-11-19 | 50.25 | 51.96 | 49.87 | 51.46 | 51.46 | qfq | 5,858,854 | 298,302,377 | 2.71% |
| 2024-11-18 | 52.50 | 53.00 | 49.66 | 50.10 | 50.10 | qfq | 7,193,499 | 367,108,285 | -5.08% |
| 2024-11-15 | 55.18 | 55.66 | 52.75 | 52.78 | 52.78 | qfq | 9,674,816 | 522,518,136 | -6.09% |
| 2024-11-14 | 57.45 | 58.71 | 55.84 | 56.20 | 56.20 | qfq | 12,096,597 | 695,512,558 | -1.32% |
| 2024-11-13 | 55.27 | 57.50 | 55.00 | 56.95 | 56.95 | qfq | 10,282,486 | 580,208,409 | 2.02% |
| 2024-11-12 | 56.53 | 58.00 | 55.00 | 55.82 | 55.82 | qfq | 12,275,899 | 695,688,532 | 0.25% |
| 2024-11-11 | 53.16 | 56.11 | 52.78 | 55.68 | 55.68 | qfq | 10,447,979 | 575,768,641 | 4.00% |
| 2024-11-08 | 54.00 | 55.68 | 53.17 | 53.54 | 53.54 | qfq | 9,732,943 | 530,148,242 | 0.64% |
| 2024-11-07 | 51.51 | 53.22 | 50.66 | 53.20 | 53.20 | qfq | 9,350,844 | 488,794,305 | -0.24% |
| 2024-11-06 | 54.35 | 56.02 | 53.00 | 53.33 | 53.33 | qfq | 10,595,515 | 577,737,628 | -1.95% |
| 2024-11-05 | 51.54 | 54.51 | 50.78 | 54.39 | 54.39 | qfq | 10,026,597 | 534,106,554 | 5.51% |
| 2024-11-04 | 50.29 | 52.85 | 50.09 | 51.55 | 51.55 | qfq | 6,206,503 | 320,162,434 | 2.51% |
| 2024-11-01 | 52.50 | 53.00 | 50.18 | 50.29 | 50.29 | qfq | 8,489,161 | 434,425,730 | -5.24% |
| 2024-10-31 | 53.74 | 54.97 | 52.81 | 53.07 | 53.07 | qfq | 9,172,990 | 493,486,095 | 0.40% |
| 2024-10-30 | 53.32 | 54.50 | 51.99 | 52.86 | 52.86 | qfq | 8,872,250 | 471,112,478 | -2.24% |
| 2024-10-29 | 57.40 | 58.79 | 54.01 | 54.07 | 54.07 | qfq | 10,321,978 | 573,692,318 | -3.91% |
| 2024-10-28 | 56.93 | 57.10 | 54.44 | 56.27 | 56.27 | qfq | 10,764,223 | 598,868,293 | -1.35% |
| 2024-10-25 | 53.58 | 58.58 | 53.58 | 57.04 | 57.04 | qfq | 17,890,714 | 1,015,073,188 | 6.40% |
| 2024-10-24 | 56.79 | 56.80 | 53.43 | 53.61 | 53.61 | qfq | 13,884,136 | 758,858,470 | -7.07% |
| 2024-10-23 | 55.45 | 59.95 | 54.30 | 57.69 | 57.69 | qfq | 18,917,124 | 1,080,593,837 | 3.00% |
| 2024-10-22 | 53.10 | 56.20 | 52.00 | 56.01 | 56.01 | qfq | 14,637,181 | 787,091,480 | 4.28% |
| 2024-10-21 | 53.25 | 56.66 | 52.69 | 53.71 | 53.71 | qfq | 13,156,672 | 718,425,443 | 1.44% |
| 2024-10-18 | 50.10 | 55.82 | 50.02 | 52.95 | 52.95 | qfq | 11,382,214 | 596,402,966 | 4.75% |
| 2024-10-17 | 51.10 | 51.86 | 50.50 | 50.55 | 50.55 | qfq | 6,540,001 | 334,030,857 | -0.30% |
| 2024-10-16 | 50.41 | 51.90 | 50.22 | 50.70 | 50.70 | qfq | 5,663,684 | 288,724,934 | -2.31% |
| 2024-10-15 | 53.69 | 53.98 | 51.60 | 51.90 | 51.90 | qfq | 7,581,991 | 399,763,968 | -3.51% |
| 2024-10-14 | 53.34 | 54.50 | 51.64 | 53.79 | 53.79 | qfq | 8,132,263 | 431,993,402 | 2.46% |
| 2024-10-11 | 56.00 | 56.50 | 51.70 | 52.50 | 52.50 | qfq | 10,838,747 | 583,163,490 | -7.70% |
| 2024-10-10 | 60.00 | 60.98 | 56.88 | 56.88 | 56.88 | qfq | 11,894,513 | 695,831,580 | -3.63% |
| 2024-10-09 | 66.00 | 66.00 | 57.31 | 59.02 | 59.02 | qfq | 20,423,281 | 1,260,527,685 | -15.63% |
| 2024-10-08 | 73.04 | 73.04 | 63.28 | 69.95 | 69.95 | qfq | 28,462,789 | 1,934,394,969 | 14.88% |
| 2024-09-30 | 54.51 | 60.89 | 53.35 | 60.89 | 60.89 | qfq | 18,906,885 | 1,081,089,838 | 20.00% |
| 2024-09-27 | 45.45 | 51.15 | 45.45 | 50.74 | 50.74 | qfq | 8,632,100 | 416,139,560 | 13.79% |
| 2024-09-26 | 42.80 | 44.60 | 41.85 | 44.59 | 44.59 | qfq | 11,458,878 | 497,830,437 | 4.04% |
| 2024-09-25 | 43.80 | 44.95 | 42.76 | 42.86 | 42.86 | qfq | 10,018,210 | 438,559,618 | -0.26% |
| 2024-09-24 | 41.45 | 43.26 | 40.20 | 42.97 | 42.97 | qfq | 10,980,435 | 461,271,674 | 4.83% |
| 2024-09-23 | 42.00 | 42.68 | 40.86 | 40.99 | 40.99 | qfq | 6,515,943 | 270,999,132 | -2.64% |
| 2024-09-20 | 43.28 | 43.28 | 41.20 | 42.10 | 42.10 | qfq | 8,619,759 | 361,502,885 | -3.13% |
| 2024-09-19 | 44.48 | 45.32 | 43.30 | 43.46 | 43.46 | qfq | 11,020,279 | 485,164,399 | -0.44% |
| 2024-09-18 | 44.72 | 45.24 | 42.85 | 43.65 | 43.65 | qfq | 9,865,652 | 432,758,891 | -4.23% |
| 2024-09-13 | 48.00 | 48.19 | 44.61 | 45.58 | 45.58 | qfq | 15,841,799 | 720,717,507 | -5.22% |
| 2024-09-12 | 48.60 | 50.31 | 47.73 | 48.09 | 48.09 | qfq | 11,648,452 | 567,616,314 | -1.86% |
| 2024-09-11 | 43.43 | 49.30 | 43.14 | 49.00 | 49.00 | qfq | 15,231,432 | 717,616,687 | 12.51% |
| 2024-09-10 | 44.02 | 44.70 | 43.14 | 43.55 | 43.55 | qfq | 5,980,188 | 261,486,892 | -0.27% |
| 2024-09-09 | 44.69 | 45.29 | 43.45 | 43.67 | 43.67 | qfq | 4,642,126 | 204,430,185 | -2.48% |
| 2024-09-06 | 47.47 | 47.68 | 44.66 | 44.78 | 44.78 | qfq | 6,399,318 | 292,152,698 | -5.67% |
| 2024-09-05 | 46.50 | 50.75 | 46.50 | 47.47 | 47.47 | qfq | 11,253,294 | 547,717,613 | 5.25% |
| 2024-09-04 | 44.56 | 46.06 | 44.01 | 45.10 | 45.10 | qfq | 5,215,223 | 235,108,284 | 1.35% |
| 2024-09-03 | 43.23 | 44.95 | 43.03 | 44.50 | 44.50 | qfq | 5,431,447 | 240,063,415 | 2.30% |
| 2024-09-02 | 47.44 | 47.48 | 43.37 | 43.50 | 43.50 | qfq | 7,692,242 | 347,319,255 | -9.28% |
| 2024-08-30 | 47.76 | 49.10 | 47.31 | 47.95 | 47.95 | qfq | 6,808,162 | 327,660,857 | -0.75% |
| 2024-08-29 | 44.62 | 48.96 | 44.50 | 48.31 | 48.31 | qfq | 7,092,988 | 335,536,743 | 8.10% |
| 2024-08-28 | 45.47 | 46.15 | 44.44 | 44.69 | 44.69 | qfq | 3,443,624 | 155,327,416 | -1.72% |
| 2024-08-27 | 46.84 | 47.12 | 45.29 | 45.47 | 45.47 | qfq | 3,522,754 | 161,971,944 | -3.48% |
| 2024-08-26 | 46.91 | 48.20 | 46.38 | 47.11 | 47.11 | qfq | 3,671,569 | 173,219,308 | 0.55% |
| 2024-08-23 | 47.77 | 48.20 | 46.26 | 46.85 | 46.85 | qfq | 3,297,497 | 155,188,090 | -1.53% |
| 2024-08-22 | 49.99 | 50.32 | 47.38 | 47.58 | 47.58 | qfq | 3,843,524 | 185,816,069 | -4.63% |
| 2024-08-21 | 52.52 | 52.52 | 49.35 | 49.89 | 49.89 | qfq | 5,345,233 | 269,310,819 | -5.31% |
| 2024-08-20 | 54.92 | 55.22 | 52.65 | 52.69 | 52.69 | qfq | 2,748,165 | 147,118,645 | -3.59% |
| 2024-08-19 | 55.50 | 55.63 | 54.06 | 54.65 | 54.65 | qfq | 2,533,289 | 138,489,750 | -1.53% |
| 2024-08-16 | 57.27 | 57.29 | 55.41 | 55.50 | 55.50 | qfq | 2,713,729 | 152,569,318 | -2.87% |
| 2024-08-15 | 56.81 | 58.10 | 56.17 | 57.14 | 57.14 | qfq | 3,291,861 | 188,482,305 | -0.10% |
| 2024-08-14 | 58.10 | 58.97 | 56.78 | 57.20 | 57.20 | qfq | 2,655,221 | 152,240,346 | -1.87% |
| 2024-08-13 | 58.00 | 59.42 | 56.73 | 58.29 | 58.29 | qfq | 2,483,184 | 143,567,699 | -0.44% |
| 2024-08-12 | 61.39 | 62.00 | 58.35 | 58.55 | 58.55 | qfq | 2,522,358 | 150,609,241 | -1.41% |
| 2024-08-09 | 60.30 | 60.66 | 59.33 | 59.39 | 59.39 | qfq | 1,847,963 | 110,439,866 | -1.18% |
| 2024-08-08 | 61.46 | 62.28 | 59.51 | 60.10 | 60.10 | qfq | 2,334,924 | 141,636,121 | -2.67% |
| 2024-08-07 | 63.00 | 63.57 | 61.38 | 61.75 | 61.75 | qfq | 3,794,247 | 236,155,803 | -2.57% |
| 2024-08-06 | 59.31 | 64.50 | 59.00 | 63.38 | 63.38 | qfq | 6,365,964 | 395,267,481 | 8.90% |
| 2024-08-05 | 58.56 | 61.56 | 58.07 | 58.20 | 58.20 | qfq | 3,114,932 | 185,727,451 | -2.18% |
| 2024-08-02 | 59.50 | 61.09 | 58.70 | 59.50 | 59.50 | qfq | 2,693,381 | 160,364,654 | -1.33% |
| 2024-08-01 | 60.22 | 61.95 | 59.48 | 60.30 | 60.30 | qfq | 3,732,146 | 225,438,082 | -0.02% |
| 2024-07-31 | 58.47 | 60.46 | 57.13 | 60.31 | 60.31 | qfq | 4,137,301 | 244,615,648 | 2.34% |
| 2024-07-30 | 59.54 | 60.19 | 58.03 | 58.93 | 58.93 | qfq | 3,148,975 | 185,534,836 | -0.87% |
| 2024-07-29 | 61.27 | 61.27 | 58.16 | 59.45 | 59.45 | qfq | 4,576,513 | 272,520,588 | -3.10% |
| 2024-07-26 | 62.84 | 63.55 | 60.80 | 61.35 | 61.35 | qfq | 4,869,509 | 301,580,275 | -3.08% |
| 2024-07-25 | 62.20 | 65.97 | 61.99 | 63.30 | 63.30 | qfq | 5,869,700 | 375,838,361 | 2.08% |
| 2024-07-24 | 63.70 | 64.90 | 61.65 | 62.01 | 62.01 | qfq | 4,065,854 | 254,225,241 | -3.03% |
| 2024-07-23 | 66.66 | 67.09 | 63.80 | 63.95 | 63.95 | qfq | 4,463,848 | 289,667,952 | -4.69% |
| 2024-07-22 | 65.80 | 69.22 | 65.03 | 67.10 | 67.10 | qfq | 6,089,043 | 407,678,100 | 1.51% |
| 2024-07-19 | 63.88 | 67.17 | 63.70 | 66.10 | 66.10 | qfq | 6,366,250 | 419,465,175 | 3.09% |
| 2024-07-18 | 61.00 | 66.41 | 59.96 | 64.12 | 64.12 | qfq | 6,551,919 | 417,353,624 | 3.75% |
| 2024-07-17 | 63.47 | 64.00 | 61.28 | 61.80 | 61.80 | qfq | 3,786,868 | 236,613,182 | -1.56% |
| 2024-07-16 | 60.81 | 63.97 | 60.58 | 62.78 | 62.78 | qfq | 4,777,028 | 299,252,987 | 2.58% |
| 2024-07-15 | 60.00 | 63.32 | 59.50 | 61.20 | 61.20 | qfq | 5,044,053 | 309,536,349 | 0.33% |
| 2024-07-12 | 55.00 | 65.00 | 55.00 | 61.00 | 61.00 | qfq | 9,760,130 | 587,935,581 | 11.70% |
| 2024-07-11 | 52.58 | 55.19 | 52.46 | 54.61 | 54.61 | qfq | 4,058,923 | 219,744,471 | 5.08% |
| 2024-07-10 | 52.70 | 55.50 | 51.91 | 51.97 | 51.97 | qfq | 3,688,398 | 197,565,749 | -2.70% |
| 2024-07-09 | 51.68 | 54.00 | 50.85 | 53.41 | 53.41 | qfq | 3,909,282 | 205,155,646 | 2.30% |
| 2024-07-08 | 54.36 | 54.49 | 51.90 | 52.21 | 52.21 | qfq | 2,321,750 | 122,611,185 | -4.67% |
| 2024-07-05 | 53.00 | 55.57 | 53.00 | 54.77 | 54.77 | qfq | 3,626,465 | 197,011,998 | 3.79% |
| 2024-07-04 | 55.18 | 55.38 | 52.55 | 52.77 | 52.77 | qfq | 2,664,563 | 142,450,232 | -4.37% |
| 2024-07-03 | 56.80 | 57.00 | 54.90 | 55.18 | 55.18 | qfq | 2,468,400 | 137,435,088 | -2.85% |
| 2024-07-02 | 58.90 | 58.90 | 56.56 | 56.80 | 56.80 | qfq | 2,563,634 | 146,541,054 | -3.57% |
| 2024-07-01 | 58.10 | 60.62 | 57.36 | 58.90 | 58.90 | qfq | 3,963,038 | 234,486,069 | 4.95% |
| 2024-06-28 | 58.33 | 59.31 | 56.00 | 56.12 | 56.12 | qfq | 2,899,334 | 165,806,832 | -3.74% |
| 2024-06-27 | 60.60 | 60.60 | 58.23 | 58.30 | 58.30 | qfq | 2,408,908 | 142,395,775 | -4.39% |
| 2024-06-26 | 60.11 | 61.49 | 59.90 | 60.98 | 60.98 | qfq | 2,017,267 | 122,518,159 | 0.88% |
| 2024-06-25 | 59.00 | 60.56 | 57.74 | 60.45 | 60.45 | qfq | 3,264,215 | 194,206,355 | 2.23% |
| 2024-06-24 | 59.68 | 61.16 | 58.94 | 59.13 | 59.13 | qfq | 2,276,135 | 135,835,900 | -1.65% |
| 2024-06-21 | 60.62 | 61.13 | 58.33 | 60.12 | 60.12 | qfq | 3,381,409 | 202,280,208 | 0.70% |
| 2024-06-20 | 62.15 | 62.30 | 59.60 | 59.70 | 59.70 | qfq | 3,897,666 | 235,587,731 | -3.88% |
| 2024-06-19 | 64.85 | 64.85 | 62.00 | 62.11 | 62.11 | qfq | 2,780,317 | 174,762,032 | -4.28% |
| 2024-06-18 | 63.01 | 65.93 | 63.00 | 64.89 | 64.89 | qfq | 3,475,694 | 225,616,169 | 2.50% |
| 2024-06-17 | 63.08 | 64.66 | 62.27 | 63.31 | 63.31 | qfq | 2,888,584 | 184,050,072 | -0.88% |
| 2024-06-14 | 67.39 | 67.60 | 63.60 | 63.87 | 63.87 | qfq | 5,056,639 | 327,490,571 | -5.88% |
| 2024-06-13 | 68.08 | 70.12 | 67.85 | 67.86 | 67.86 | qfq | 2,830,612 | 194,911,426 | -1.54% |
| 2024-06-12 | 70.35 | 70.76 | 67.66 | 68.92 | 68.92 | qfq | 2,195,159 | 150,198,038 | -30.23% |
| 2024-06-11 | 96.49 | 99.08 | 95.55 | 98.78 | 70.03 | qfq | 1,528,438 | 149,273,848 | 1.21% |
| 2024-06-07 | 97.63 | 99.00 | 95.03 | 97.60 | 69.20 | qfq | 2,108,190 | 204,209,234 | -0.05% |
| 2024-06-06 | 102.43 | 103.37 | 97.18 | 97.65 | 69.23 | qfq | 2,275,205 | 226,926,774 | -4.73% |
| 2024-06-05 | 101.60 | 103.94 | 101.00 | 102.50 | 72.67 | qfq | 1,919,044 | 197,024,352 | 0.42% |
| 2024-06-04 | 99.90 | 103.20 | 98.80 | 102.07 | 72.36 | qfq | 2,292,762 | 233,079,914 | 1.97% |
| 2024-06-03 | 100.70 | 101.87 | 98.40 | 100.10 | 70.97 | qfq | 3,653,790 | 364,290,913 | -2.58% |
| 2024-05-31 | 103.88 | 106.21 | 102.58 | 102.75 | 72.85 | qfq | 2,642,810 | 275,834,633 | -1.58% |
| 2024-05-30 | 106.67 | 107.29 | 102.89 | 104.40 | 74.02 | qfq | 2,294,616 | 239,835,251 | -0.62% |
| 2024-05-29 | 102.00 | 108.75 | 102.00 | 105.05 | 74.48 | qfq | 2,738,508 | 291,647,102 | 1.58% |
| 2024-05-28 | 102.48 | 106.33 | 102.00 | 103.42 | 73.32 | qfq | 2,075,418 | 216,141,943 | 0.41% |
| 2024-05-27 | 101.00 | 103.51 | 99.80 | 103.00 | 73.02 | qfq | 1,652,674 | 168,049,710 | 1.71% |
| 2024-05-24 | 102.56 | 104.73 | 101.00 | 101.27 | 71.80 | qfq | 1,725,704 | 177,118,490 | -1.33% |
| 2024-05-23 | 107.01 | 107.79 | 102.18 | 102.63 | 72.76 | qfq | 2,852,831 | 297,530,944 | -5.28% |
| 2024-05-22 | 102.90 | 109.30 | 102.01 | 108.35 | 76.82 | qfq | 4,162,715 | 441,836,879 | 6.28% |
| 2024-05-21 | 103.95 | 104.30 | 101.50 | 101.95 | 72.28 | qfq | 2,494,625 | 256,711,476 | -2.95% |
| 2024-05-20 | 106.49 | 107.30 | 104.00 | 105.05 | 74.48 | qfq | 3,670,203 | 387,385,247 | -1.51% |
| 2024-05-17 | 102.40 | 106.80 | 100.00 | 106.66 | 75.62 | qfq | 4,021,026 | 418,428,064 | 2.46% |
| 2024-05-16 | 101.40 | 105.55 | 99.60 | 104.10 | 73.80 | qfq | 3,299,767 | 339,091,136 | 2.72% |
| 2024-05-15 | 108.00 | 109.77 | 101.10 | 101.34 | 71.85 | qfq | 2,859,566 | 297,468,890 | -2.11% |
| 2024-05-14 | 106.00 | 108.57 | 103.05 | 103.52 | 73.39 | qfq | 3,138,046 | 329,358,929 | -2.94% |
| 2024-05-13 | 105.00 | 111.02 | 105.00 | 106.66 | 75.62 | qfq | 6,176,467 | 668,104,539 | 2.95% |
| 2024-05-10 | 102.97 | 106.00 | 100.45 | 103.60 | 73.45 | qfq | 4,170,866 | 430,212,394 | 1.92% |
| 2024-05-09 | 96.24 | 102.87 | 96.24 | 101.65 | 72.07 | qfq | 4,400,684 | 444,247,953 | 5.31% |
| 2024-05-08 | 97.60 | 98.96 | 96.46 | 96.52 | 68.43 | qfq | 2,487,023 | 242,641,748 | -0.82% |
| 2024-05-07 | 95.98 | 98.47 | 95.10 | 97.32 | 69.00 | qfq | 2,267,580 | 220,749,642 | 0.69% |
| 2024-05-06 | 94.63 | 98.55 | 94.38 | 96.65 | 68.52 | qfq | 3,670,607 | 353,146,471 | 3.76% |
| 2024-04-30 | 94.78 | 95.23 | 92.03 | 93.15 | 66.04 | qfq | 3,463,443 | 323,722,604 | -1.81% |
| 2024-04-29 | 90.00 | 96.95 | 89.50 | 94.87 | 67.26 | qfq | 4,801,879 | 452,640,946 | 4.97% |
| 2024-04-26 | 87.00 | 91.52 | 87.00 | 90.38 | 64.08 | qfq | 5,438,811 | 485,946,614 | -1.65% |
| 2024-04-25 | 91.12 | 93.24 | 90.02 | 91.90 | 65.15 | qfq | 2,921,361 | 269,039,625 | -0.12% |
| 2024-04-24 | 95.00 | 95.30 | 90.72 | 92.01 | 65.23 | qfq | 3,998,864 | 366,687,459 | -3.52% |
| 2024-04-23 | 96.22 | 97.80 | 93.99 | 95.37 | 67.61 | qfq | 2,429,787 | 233,164,600 | 0.52% |
| 2024-04-22 | 94.53 | 97.60 | 93.60 | 94.88 | 67.27 | qfq | 2,571,297 | 245,903,155 | 0.37% |
| 2024-04-19 | 100.00 | 100.83 | 94.00 | 94.53 | 67.02 | qfq | 4,913,899 | 472,944,295 | -6.46% |
| 2024-04-18 | 102.80 | 104.00 | 100.80 | 101.06 | 71.65 | qfq | 3,325,502 | 339,086,365 | -2.35% |
| 2024-04-17 | 102.00 | 104.26 | 101.41 | 103.49 | 73.37 | qfq | 2,505,239 | 258,373,244 | 2.84% |
| 2024-04-16 | 105.74 | 106.87 | 100.51 | 100.63 | 71.34 | qfq | 4,225,278 | 436,305,233 | -6.31% |
| 2024-04-15 | 105.58 | 109.26 | 105.58 | 107.41 | 76.15 | qfq | 3,279,356 | 353,090,079 | 0.68% |
| 2024-04-12 | 110.80 | 111.58 | 106.51 | 106.68 | 75.63 | qfq | 2,950,967 | 320,650,039 | -4.41% |
| 2024-04-11 | 106.88 | 113.28 | 104.80 | 111.60 | 79.12 | qfq | 5,056,017 | 556,655,728 | 3.62% |
| 2024-04-10 | 106.80 | 108.32 | 103.97 | 107.70 | 76.36 | qfq | 3,625,190 | 384,605,419 | 0.28% |
| 2024-04-09 | 105.10 | 109.78 | 105.10 | 107.40 | 76.14 | qfq | 2,808,206 | 302,924,735 | 1.51% |
| 2024-04-08 | 110.68 | 111.38 | 105.75 | 105.80 | 75.01 | qfq | 4,514,147 | 485,231,614 | -5.75% |
| 2024-04-03 | 110.66 | 115.58 | 108.41 | 112.25 | 79.58 | qfq | 5,324,370 | 598,012,523 | 0.49% |
| 2024-04-02 | 109.60 | 113.00 | 108.40 | 111.70 | 79.19 | qfq | 6,059,181 | 673,767,157 | 0.90% |
| 2024-04-01 | 100.50 | 113.00 | 100.00 | 110.70 | 78.48 | qfq | 8,946,036 | 963,504,915 | 10.12% |
| 2024-03-29 | 99.90 | 102.09 | 99.13 | 100.53 | 71.27 | qfq | 2,940,558 | 295,723,538 | 0.64% |
| 2024-03-28 | 99.00 | 101.69 | 99.00 | 99.89 | 70.82 | qfq | 3,476,049 | 348,037,552 | 1.02% |
| 2024-03-27 | 104.50 | 104.98 | 98.70 | 98.88 | 70.10 | qfq | 3,778,027 | 385,818,226 | -6.35% |
| 2024-03-26 | 101.98 | 106.37 | 100.83 | 105.58 | 74.85 | qfq | 4,995,565 | 517,367,835 | 4.14% |
| 2024-03-25 | 102.46 | 106.00 | 101.10 | 101.38 | 71.88 | qfq | 4,295,536 | 444,158,921 | -2.41% |
| 2024-03-22 | 108.44 | 110.06 | 103.88 | 103.88 | 73.65 | qfq | 5,277,854 | 559,094,155 | -5.46% |
| 2024-03-21 | 115.00 | 115.00 | 109.88 | 109.88 | 77.90 | qfq | 6,542,468 | 730,228,447 | -4.87% |
| 2024-03-20 | 113.50 | 117.80 | 113.50 | 115.51 | 81.89 | qfq | 2,870,557 | 331,656,741 | 0.53% |
| 2024-03-19 | 118.98 | 120.99 | 114.90 | 114.90 | 81.46 | qfq | 5,237,690 | 615,838,237 | -3.28% |
| 2024-03-18 | 118.49 | 120.13 | 116.60 | 118.80 | 84.23 | qfq | 5,173,697 | 611,112,098 | -0.47% |
| 2024-03-15 | 122.50 | 123.04 | 116.68 | 119.36 | 84.62 | qfq | 5,110,872 | 607,114,796 | -2.77% |
| 2024-03-14 | 118.00 | 125.33 | 117.06 | 122.76 | 87.03 | qfq | 5,989,317 | 729,676,449 | 3.03% |
| 2024-03-13 | 117.00 | 122.32 | 116.32 | 119.15 | 84.47 | qfq | 4,910,126 | 587,145,201 | 1.18% |
| 2024-03-12 | 120.43 | 121.88 | 117.00 | 117.76 | 83.49 | qfq | 6,850,107 | 813,519,965 | -2.22% |
| 2024-03-11 | 114.00 | 122.97 | 111.77 | 120.43 | 85.38 | qfq | 9,430,807 | 1,097,520,373 | 8.61% |
| 2024-03-08 | 106.02 | 111.55 | 104.88 | 110.88 | 78.61 | qfq | 6,903,651 | 755,504,378 | 4.60% |
| 2024-03-07 | 110.60 | 111.77 | 105.61 | 106.00 | 75.15 | qfq | 5,417,950 | 585,177,579 | -4.93% |
| 2024-03-06 | 107.42 | 113.52 | 105.80 | 111.50 | 79.05 | qfq | 6,006,612 | 663,230,454 | 3.80% |
| 2024-03-05 | 111.28 | 111.28 | 106.23 | 107.42 | 76.16 | qfq | 5,400,156 | 583,145,627 | -4.50% |
| 2024-03-04 | 111.10 | 114.99 | 109.69 | 112.48 | 79.74 | qfq | 5,210,584 | 585,113,560 | 1.06% |
| 2024-03-01 | 108.00 | 113.88 | 106.86 | 111.30 | 78.91 | qfq | 7,509,937 | 830,396,601 | 2.60% |
| 2024-02-29 | 104.08 | 108.57 | 102.00 | 108.48 | 76.91 | qfq | 6,228,562 | 660,904,568 | 3.31% |
| 2024-02-28 | 106.80 | 113.68 | 104.90 | 105.00 | 74.44 | qfq | 8,999,218 | 986,443,539 | -0.37% |
| 2024-02-27 | 103.30 | 105.60 | 102.90 | 105.39 | 74.72 | qfq | 5,876,487 | 614,010,565 | 0.66% |
| 2024-02-26 | 106.98 | 107.70 | 102.50 | 104.70 | 74.23 | qfq | 6,768,401 | 708,373,446 | -4.83% |
| 2024-02-23 | 109.61 | 113.37 | 108.50 | 110.01 | 77.99 | qfq | 4,727,595 | 522,850,722 | 0.56% |
| 2024-02-22 | 108.88 | 113.60 | 107.60 | 109.40 | 77.56 | qfq | 4,526,272 | 495,857,501 | -1.41% |
| 2024-02-21 | 105.25 | 115.00 | 104.07 | 110.96 | 78.67 | qfq | 6,518,263 | 721,364,795 | 4.09% |
| 2024-02-20 | 105.85 | 108.04 | 102.70 | 106.60 | 75.58 | qfq | 4,950,971 | 518,952,910 | -2.91% |
| 2024-02-19 | 110.50 | 112.52 | 107.00 | 109.80 | 77.84 | qfq | 3,940,816 | 430,898,185 | -1.52% |
| 2024-02-08 | 113.43 | 118.00 | 109.50 | 111.50 | 79.05 | qfq | 5,063,793 | 577,845,844 | -1.70% |
| 2024-02-07 | 105.50 | 116.16 | 104.11 | 113.43 | 80.42 | qfq | 6,071,495 | 677,912,314 | 6.81% |
| 2024-02-06 | 88.69 | 108.48 | 88.69 | 106.20 | 75.29 | qfq | 6,453,771 | 629,870,602 | 17.48% |
| 2024-02-05 | 91.81 | 93.33 | 84.46 | 90.40 | 64.09 | qfq | 4,702,141 | 420,587,970 | -1.54% |
| 2024-02-02 | 96.21 | 97.29 | 89.11 | 91.81 | 65.09 | qfq | 4,678,284 | 433,970,411 | -4.37% |
| 2024-02-01 | 93.00 | 99.50 | 92.56 | 96.01 | 68.07 | qfq | 5,054,936 | 487,549,467 | 2.83% |
| 2024-01-31 | 100.50 | 102.00 | 92.97 | 93.37 | 66.20 | qfq | 5,828,353 | 562,837,609 | -7.23% |
| 2024-01-30 | 99.98 | 104.69 | 99.58 | 100.65 | 71.36 | qfq | 3,722,668 | 381,789,258 | -1.96% |
| 2024-01-29 | 109.30 | 110.80 | 102.51 | 102.66 | 72.78 | qfq | 5,062,937 | 531,664,171 | -7.35% |
| 2024-01-26 | 115.08 | 117.69 | 110.71 | 110.81 | 78.56 | qfq | 4,999,414 | 567,038,645 | -5.14% |
| 2024-01-25 | 120.00 | 120.80 | 113.12 | 116.81 | 82.81 | qfq | 5,566,601 | 644,504,353 | -3.34% |
| 2024-01-24 | 126.44 | 126.85 | 118.36 | 120.85 | 85.68 | qfq | 3,973,212 | 482,087,149 | -3.47% |
| 2024-01-23 | 122.67 | 129.10 | 119.06 | 125.19 | 88.76 | qfq | 4,837,678 | 607,546,830 | 2.32% |
| 2024-01-22 | 126.00 | 127.72 | 121.01 | 122.35 | 86.74 | qfq | 4,199,975 | 523,457,286 | -2.90% |
| 2024-01-19 | 133.50 | 134.95 | 124.50 | 126.00 | 89.33 | qfq | 6,123,105 | 787,291,774 | -6.42% |
| 2024-01-18 | 131.16 | 135.70 | 129.27 | 134.65 | 95.46 | qfq | 5,481,929 | 731,335,728 | 1.91% |
| 2024-01-17 | 134.00 | 134.98 | 129.51 | 132.12 | 93.67 | qfq | 4,725,302 | 627,026,388 | -2.08% |
| 2024-01-16 | 137.04 | 138.68 | 130.88 | 134.92 | 95.65 | qfq | 5,455,585 | 732,332,906 | -2.09% |
| 2024-01-15 | 137.10 | 142.30 | 133.13 | 137.80 | 97.70 | qfq | 4,993,510 | 686,945,571 | 0.22% |
| 2024-01-12 | 134.00 | 143.48 | 134.00 | 137.50 | 97.48 | qfq | 6,198,666 | 866,612,134 | 1.35% |
| 2024-01-11 | 131.91 | 140.59 | 131.26 | 135.67 | 96.19 | qfq | 7,904,682 | 1,085,578,476 | 1.81% |
| 2024-01-10 | 124.07 | 141.00 | 124.07 | 133.26 | 94.48 | qfq | 8,964,844 | 1,199,742,510 | 5.89% |
| 2024-01-09 | 123.00 | 131.39 | 117.71 | 125.85 | 89.22 | qfq | 6,751,781 | 847,838,560 | 2.93% |
| 2024-01-08 | 120.65 | 126.05 | 120.65 | 122.27 | 86.69 | qfq | 3,860,349 | 478,221,147 | -0.29% |
| 2024-01-05 | 125.30 | 130.30 | 120.00 | 122.62 | 86.93 | qfq | 5,279,498 | 656,549,706 | -3.70% |
| 2024-01-04 | 127.66 | 131.30 | 125.60 | 127.33 | 90.27 | qfq | 4,138,454 | 532,860,693 | -0.90% |
| 2024-01-03 | 125.35 | 129.90 | 125.34 | 128.49 | 91.10 | qfq | 4,467,879 | 570,569,504 | 1.65% |
| 2024-01-02 | 129.98 | 129.98 | 125.21 | 126.40 | 89.61 | qfq | 4,209,228 | 532,710,375 | -3.20% |
| 2023-12-29 | 134.99 | 136.00 | 128.00 | 130.58 | 92.58 | qfq | 7,465,016 | 979,240,212 | -4.43% |
| 2023-12-28 | 119.04 | 141.80 | 118.90 | 136.63 | 96.87 | qfq | 9,508,365 | 1,238,338,929 | 12.73% |
| 2023-12-27 | 124.00 | 125.88 | 119.43 | 121.20 | 85.93 | qfq | 5,243,739 | 637,635,473 | -3.43% |
| 2023-12-26 | 119.38 | 128.60 | 119.00 | 125.50 | 88.98 | qfq | 5,946,221 | 742,316,879 | 4.48% |
| 2023-12-25 | 116.50 | 124.00 | 115.88 | 120.12 | 85.16 | qfq | 4,591,459 | 552,215,377 | 1.30% |
| 2023-12-22 | 109.90 | 121.88 | 108.00 | 118.58 | 84.07 | qfq | 7,891,069 | 908,509,762 | 7.32% |
| 2023-12-21 | 99.12 | 113.07 | 98.67 | 110.49 | 78.33 | qfq | 6,552,415 | 698,738,341 | 10.50% |
| 2023-12-20 | 102.16 | 102.70 | 99.36 | 99.99 | 70.89 | qfq | 1,576,655 | 158,695,701 | -0.21% |
| 2023-12-19 | 98.74 | 102.77 | 97.27 | 100.20 | 71.04 | qfq | 2,540,859 | 255,741,483 | 1.41% |
| 2023-12-18 | 102.20 | 103.40 | 98.19 | 98.81 | 70.05 | qfq | 2,076,742 | 207,723,077 | -3.31% |
| 2023-12-15 | 102.20 | 104.84 | 101.99 | 102.19 | 72.45 | qfq | 2,574,495 | 265,922,716 | 1.38% |
| 2023-12-14 | 101.91 | 104.39 | 100.60 | 100.80 | 71.46 | qfq | 1,919,174 | 196,767,993 | -0.03% |
| 2023-12-13 | 102.00 | 102.30 | 99.75 | 100.83 | 71.49 | qfq | 1,958,274 | 197,802,342 | -1.61% |
| 2023-12-12 | 104.00 | 104.48 | 101.83 | 102.48 | 72.65 | qfq | 1,748,104 | 179,837,419 | -2.21% |
| 2023-12-11 | 104.43 | 105.05 | 100.82 | 104.80 | 74.30 | qfq | 2,170,802 | 222,918,476 | -0.32% |
| 2023-12-08 | 105.50 | 106.60 | 103.80 | 105.14 | 74.54 | qfq | 2,806,916 | 295,454,527 | 1.24% |
| 2023-12-07 | 103.62 | 104.65 | 101.54 | 103.85 | 73.63 | qfq | 2,213,325 | 227,883,124 | -0.31% |
| 2023-12-06 | 100.00 | 104.80 | 99.00 | 104.17 | 73.85 | qfq | 3,184,334 | 329,269,753 | 3.50% |
| 2023-12-05 | 103.47 | 104.99 | 100.65 | 100.65 | 71.36 | qfq | 2,225,496 | 228,167,207 | -3.17% |
| 2023-12-04 | 107.29 | 107.70 | 103.80 | 103.95 | 73.70 | qfq | 2,366,321 | 248,676,873 | -3.13% |
| 2023-12-01 | 107.29 | 107.90 | 106.00 | 107.31 | 76.08 | qfq | 1,513,142 | 161,892,430 | -0.47% |
| 2023-11-30 | 106.42 | 109.93 | 106.20 | 107.82 | 76.44 | qfq | 2,225,574 | 240,587,895 | 0.81% |
| 2023-11-29 | 106.13 | 107.80 | 105.22 | 106.95 | 75.82 | qfq | 1,738,284 | 185,477,750 | -0.39% |
| 2023-11-28 | 106.03 | 107.39 | 104.42 | 107.37 | 76.12 | qfq | 2,082,780 | 220,399,756 | 1.67% |
| 2023-11-27 | 108.45 | 108.90 | 105.60 | 105.61 | 74.87 | qfq | 2,180,824 | 232,257,023 | -2.75% |
| 2023-11-24 | 112.31 | 112.32 | 108.48 | 108.60 | 76.99 | qfq | 2,053,825 | 225,207,164 | -3.19% |
| 2023-11-23 | 111.46 | 113.50 | 110.55 | 112.18 | 79.53 | qfq | 1,951,351 | 218,491,636 | 0.34% |
| 2023-11-22 | 114.95 | 114.95 | 111.80 | 111.80 | 79.26 | qfq | 1,809,133 | 204,742,788 | -2.88% |
| 2023-11-21 | 119.00 | 119.30 | 115.05 | 115.11 | 81.61 | qfq | 3,445,149 | 401,011,995 | -2.89% |
| 2023-11-20 | 120.00 | 120.40 | 116.73 | 118.54 | 84.04 | qfq | 2,759,733 | 325,871,829 | -1.22% |
| 2023-11-17 | 120.00 | 121.88 | 118.85 | 120.00 | 85.08 | qfq | 1,636,499 | 196,463,727 | -0.83% |
| 2023-11-16 | 124.85 | 126.00 | 121.00 | 121.00 | 85.79 | qfq | 2,016,874 | 247,657,068 | -3.81% |
| 2023-11-15 | 125.00 | 128.49 | 124.02 | 125.79 | 89.18 | qfq | 3,628,469 | 458,868,411 | 4.01% |
| 2023-11-14 | 122.00 | 122.78 | 120.15 | 120.94 | 85.74 | qfq | 1,674,163 | 202,639,240 | -0.87% |
| 2023-11-13 | 121.88 | 123.45 | 120.53 | 122.00 | 86.49 | qfq | 1,508,857 | 183,961,077 | 0.83% |
| 2023-11-10 | 122.01 | 123.00 | 120.40 | 121.00 | 85.79 | qfq | 1,508,739 | 182,655,102 | -1.88% |
| 2023-11-09 | 119.00 | 123.97 | 118.15 | 123.32 | 87.43 | qfq | 3,844,238 | 470,286,459 | 4.09% |
| 2023-11-08 | 119.33 | 120.21 | 117.51 | 118.48 | 84.00 | qfq | 2,212,803 | 262,649,874 | -1.21% |
| 2023-11-07 | 118.41 | 120.50 | 116.62 | 119.93 | 85.03 | qfq | 2,630,989 | 313,857,259 | 0.49% |
| 2023-11-06 | 114.18 | 120.00 | 114.18 | 119.35 | 84.62 | qfq | 3,878,881 | 458,694,740 | 4.78% |
| 2023-11-03 | 108.48 | 114.26 | 108.38 | 113.90 | 80.75 | qfq | 4,042,453 | 454,520,773 | 5.38% |
| 2023-11-02 | 112.00 | 113.09 | 107.89 | 108.09 | 76.63 | qfq | 2,981,129 | 326,981,910 | -4.01% |
| 2023-11-01 | 116.76 | 117.50 | 112.39 | 112.60 | 79.83 | qfq | 3,126,585 | 356,099,598 | -3.34% |
| 2023-10-31 | 119.90 | 120.80 | 116.30 | 116.49 | 82.59 | qfq | 2,797,116 | 328,982,597 | -3.80% |
| 2023-10-30 | 119.00 | 122.00 | 115.00 | 121.09 | 85.85 | qfq | 4,906,699 | 577,696,140 | -1.11% |
| 2023-10-27 | 120.00 | 124.24 | 116.80 | 122.45 | 86.81 | qfq | 4,134,689 | 497,136,138 | 1.20% |
| 2023-10-26 | 121.54 | 123.22 | 115.31 | 121.00 | 85.79 | qfq | 4,134,089 | 492,924,129 | -3.16% |
| 2023-10-25 | 135.00 | 135.57 | 124.12 | 124.95 | 88.59 | qfq | 4,071,950 | 520,673,447 | -6.21% |
| 2023-10-24 | 135.00 | 135.60 | 131.52 | 133.23 | 94.46 | qfq | 2,169,659 | 290,270,314 | -0.05% |
| 2023-10-23 | 144.66 | 145.80 | 133.09 | 133.30 | 94.51 | qfq | 3,766,773 | 520,417,314 | -8.68% |
| 2023-10-20 | 138.28 | 147.88 | 138.00 | 145.97 | 103.49 | qfq | 3,413,118 | 494,934,486 | 3.44% |
| 2023-10-19 | 137.00 | 143.00 | 136.20 | 141.12 | 100.05 | qfq | 2,892,341 | 405,028,849 | 1.88% |
| 2023-10-18 | 136.00 | 138.79 | 135.00 | 138.51 | 98.20 | qfq | 1,909,334 | 262,930,206 | 0.95% |
| 2023-10-17 | 135.40 | 138.80 | 134.88 | 137.21 | 97.28 | qfq | 2,088,750 | 287,014,690 | 1.64% |
| 2023-10-16 | 133.66 | 138.87 | 133.66 | 135.00 | 95.71 | qfq | 2,254,755 | 307,273,126 | -0.52% |
| 2023-10-13 | 137.00 | 137.00 | 133.80 | 135.71 | 96.21 | qfq | 2,087,182 | 281,652,798 | -1.66% |
| 2023-10-12 | 135.54 | 138.88 | 132.86 | 138.00 | 97.84 | qfq | 3,682,916 | 501,571,366 | 2.83% |
| 2023-10-11 | 134.00 | 138.88 | 133.80 | 134.20 | 95.14 | qfq | 3,414,117 | 464,102,666 | 2.14% |
| 2023-10-10 | 133.70 | 133.80 | 130.80 | 131.39 | 93.15 | qfq | 2,273,518 | 300,089,968 | -1.13% |
| 2023-10-09 | 130.32 | 134.20 | 129.66 | 132.89 | 94.21 | qfq | 2,813,502 | 371,541,297 | 0.53% |
| 2023-09-28 | 131.25 | 132.99 | 129.53 | 132.19 | 93.72 | qfq | 2,591,510 | 339,689,750 | 0.32% |
| 2023-09-27 | 126.17 | 134.00 | 126.17 | 131.77 | 93.42 | qfq | 4,045,901 | 532,159,790 | 3.75% |
| 2023-09-26 | 125.99 | 128.60 | 124.18 | 127.01 | 90.05 | qfq | 3,124,797 | 396,556,692 | 1.81% |
| 2023-09-25 | 126.20 | 126.60 | 122.13 | 124.75 | 88.44 | qfq | 3,010,417 | 373,278,832 | -1.85% |
| 2023-09-22 | 123.95 | 127.50 | 123.95 | 127.10 | 90.11 | qfq | 3,113,684 | 392,390,156 | 1.80% |
| 2023-09-21 | 122.59 | 127.48 | 121.70 | 124.85 | 88.51 | qfq | 3,240,542 | 403,468,374 | 1.00% |
| 2023-09-20 | 123.15 | 125.38 | 122.51 | 123.61 | 87.64 | qfq | 1,631,050 | 201,985,580 | 0.31% |
| 2023-09-19 | 125.00 | 125.74 | 122.66 | 123.23 | 87.37 | qfq | 1,509,779 | 186,932,736 | -2.04% |
| 2023-09-18 | 122.49 | 127.58 | 121.81 | 125.79 | 89.18 | qfq | 2,853,660 | 358,069,172 | 1.89% |
| 2023-09-15 | 124.20 | 125.04 | 122.19 | 123.46 | 87.53 | qfq | 1,949,338 | 240,307,138 | -0.43% |
| 2023-09-14 | 123.07 | 124.63 | 121.66 | 123.99 | 87.90 | qfq | 2,018,659 | 249,201,829 | 0.31% |
| 2023-09-13 | 125.48 | 125.50 | 122.36 | 123.61 | 87.64 | qfq | 1,854,291 | 229,092,047 | -1.03% |
| 2023-09-12 | 125.30 | 128.00 | 122.61 | 124.90 | 88.55 | qfq | 2,488,424 | 311,450,890 | 0.07% |
| 2023-09-11 | 123.44 | 127.67 | 122.33 | 124.81 | 88.49 | qfq | 3,368,373 | 421,332,111 | 1.58% |
| 2023-09-08 | 126.06 | 127.69 | 122.80 | 122.87 | 87.11 | qfq | 3,058,439 | 379,323,077 | -3.98% |
| 2023-09-07 | 133.20 | 133.51 | 127.75 | 127.96 | 90.72 | qfq | 2,728,318 | 353,904,461 | -3.93% |
| 2023-09-06 | 133.83 | 135.35 | 132.02 | 133.20 | 94.43 | qfq | 1,964,411 | 261,307,891 | -0.82% |
| 2023-09-05 | 135.00 | 137.70 | 132.00 | 134.30 | 95.21 | qfq | 2,935,708 | 395,569,118 | -0.66% |
| 2023-09-04 | 136.39 | 137.79 | 131.93 | 135.19 | 95.85 | qfq | 2,938,229 | 396,645,957 | -0.89% |
| 2023-09-01 | 137.94 | 139.94 | 135.50 | 136.41 | 96.71 | qfq | 2,054,713 | 280,857,261 | -1.45% |
| 2023-08-31 | 139.82 | 140.88 | 134.60 | 138.42 | 98.14 | qfq | 3,089,618 | 425,976,388 | -1.90% |
| 2023-08-30 | 142.00 | 146.00 | 138.80 | 141.10 | 100.04 | qfq | 3,229,588 | 459,966,776 | -0.78% |
| 2023-08-29 | 135.00 | 142.21 | 135.00 | 142.21 | 100.82 | qfq | 2,608,458 | 364,436,992 | 3.65% |
| 2023-08-28 | 143.43 | 148.00 | 136.15 | 137.20 | 97.27 | qfq | 3,105,061 | 432,773,262 | 2.09% |
| 2023-08-25 | 133.69 | 136.88 | 132.20 | 134.39 | 95.28 | qfq | 2,318,379 | 311,595,105 | 0.00% |
| 2023-08-24 | 130.88 | 137.70 | 129.95 | 134.39 | 95.28 | qfq | 3,134,810 | 420,702,656 | 3.18% |
| 2023-08-23 | 136.93 | 136.98 | 130.20 | 130.25 | 92.34 | qfq | 2,819,553 | 373,987,155 | -5.27% |
| 2023-08-22 | 139.00 | 140.30 | 132.79 | 137.49 | 97.48 | qfq | 3,001,711 | 406,866,357 | -0.68% |
| 2023-08-21 | 149.00 | 149.00 | 137.00 | 138.43 | 98.14 | qfq | 3,774,535 | 530,402,364 | -8.69% |
| 2023-08-18 | 153.96 | 156.18 | 151.39 | 151.60 | 107.48 | qfq | 1,858,375 | 285,293,404 | -0.56% |
| 2023-08-17 | 155.00 | 156.64 | 150.67 | 152.45 | 108.08 | qfq | 2,174,772 | 332,297,896 | -1.80% |
| 2023-08-16 | 156.00 | 161.22 | 154.29 | 155.24 | 110.06 | qfq | 2,036,867 | 320,310,972 | -1.13% |
| 2023-08-15 | 160.00 | 161.27 | 155.31 | 157.02 | 111.32 | qfq | 2,204,539 | 347,605,526 | -2.40% |
| 2023-08-14 | 167.10 | 168.00 | 157.60 | 160.88 | 114.06 | qfq | 3,852,122 | 620,900,996 | -4.71% |
| 2023-08-11 | 171.98 | 172.72 | 168.66 | 168.83 | 119.69 | qfq | 2,650,616 | 452,310,035 | -2.47% |
| 2023-08-10 | 163.00 | 174.98 | 162.98 | 173.10 | 122.72 | qfq | 5,113,557 | 876,035,928 | 6.20% |
| 2023-08-09 | 160.06 | 165.61 | 159.79 | 163.00 | 115.56 | qfq | 1,928,017 | 314,452,133 | 1.12% |
| 2023-08-08 | 167.22 | 168.66 | 161.04 | 161.20 | 114.29 | qfq | 2,358,350 | 385,448,672 | -1.50% |
| 2023-08-07 | 166.13 | 167.20 | 162.30 | 163.66 | 116.03 | qfq | 2,324,109 | 381,323,220 | -2.64% |
| 2023-08-04 | 162.19 | 169.60 | 160.58 | 168.10 | 119.18 | qfq | 3,892,221 | 642,291,279 | 4.60% |
| 2023-08-03 | 156.27 | 163.73 | 156.09 | 160.71 | 113.94 | qfq | 3,235,629 | 521,378,340 | 3.35% |
| 2023-08-02 | 157.50 | 160.18 | 154.60 | 155.50 | 110.24 | qfq | 1,975,625 | 309,162,044 | -1.79% |
| 2023-08-01 | 163.80 | 164.67 | 156.46 | 158.34 | 112.26 | qfq | 3,734,824 | 594,527,932 | -4.33% |
| 2023-07-31 | 158.51 | 166.88 | 158.01 | 165.50 | 117.33 | qfq | 3,183,877 | 521,714,558 | 4.42% |
| 2023-07-28 | 156.21 | 159.23 | 152.60 | 158.50 | 112.37 | qfq | 2,133,234 | 334,028,296 | 1.30% |
| 2023-07-27 | 159.20 | 162.80 | 154.15 | 156.46 | 110.93 | qfq | 2,921,460 | 462,322,720 | -2.94% |
| 2023-07-26 | 158.70 | 163.50 | 157.00 | 161.20 | 114.29 | qfq | 2,176,487 | 350,633,596 | 0.87% |
| 2023-07-25 | 160.43 | 161.97 | 156.96 | 159.81 | 113.30 | qfq | 2,783,553 | 444,184,112 | 0.88% |
| 2023-07-24 | 164.00 | 165.79 | 158.00 | 158.41 | 112.31 | qfq | 3,222,264 | 515,779,223 | -4.57% |
| 2023-07-21 | 169.20 | 171.00 | 163.20 | 166.00 | 117.69 | qfq | 2,558,367 | 424,359,880 | -1.89% |
| 2023-07-20 | 171.17 | 175.10 | 169.17 | 169.20 | 119.96 | qfq | 2,585,841 | 444,357,643 | -1.15% |
| 2023-07-19 | 176.00 | 176.00 | 170.43 | 171.17 | 121.35 | qfq | 2,289,293 | 394,472,526 | -3.00% |
| 2023-07-18 | 181.50 | 182.58 | 173.00 | 176.46 | 125.10 | qfq | 3,660,481 | 644,586,777 | -2.88% |