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
骄成超声688392.SH
最近收盘价154.802026-07-17
最近交易日2026-07-17
成交量（股）5,715,496
成交额（元）939,625,368
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-26 | 2026-06-01 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-12-20 | 2025-12-26 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-18 | 2025-06-24 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-13 | 2024-06-20 | cash_dividend | 0.2 | — | — | — | 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 | 172.68 | 175.00 | 153.00 | 154.80 | 154.80 | qfq | 5,715,496 | 939,625,368 | -11.54% |
| 2026-07-16 | 180.88 | 190.97 | 173.06 | 174.99 | 174.99 | qfq | 4,748,508 | 862,759,180 | -6.92% |
| 2026-07-15 | 202.47 | 209.00 | 187.02 | 188.00 | 188.00 | qfq | 5,031,913 | 973,207,406 | -6.22% |
| 2026-07-14 | 202.95 | 212.22 | 197.00 | 200.46 | 200.46 | qfq | 4,295,672 | 871,776,996 | -0.02% |
| 2026-07-13 | 197.01 | 218.80 | 197.01 | 200.50 | 200.50 | qfq | 5,616,505 | 1,170,737,224 | -1.66% |
| 2026-07-10 | 241.81 | 248.00 | 203.89 | 203.89 | 203.89 | qfq | 7,604,182 | 1,732,468,453 | -15.68% |
| 2026-07-09 | 226.05 | 242.88 | 218.57 | 241.80 | 241.80 | qfq | 5,448,829 | 1,274,393,869 | 8.06% |
| 2026-07-08 | 227.00 | 235.66 | 208.00 | 223.77 | 223.77 | qfq | 5,781,680 | 1,288,985,532 | -2.62% |
| 2026-07-07 | 210.08 | 230.00 | 205.63 | 229.79 | 229.79 | qfq | 5,268,500 | 1,176,973,552 | 7.81% |
| 2026-07-06 | 210.00 | 219.97 | 201.06 | 213.15 | 213.15 | qfq | 4,872,100 | 1,030,142,545 | 2.97% |
| 2026-07-03 | 215.35 | 221.00 | 204.50 | 207.00 | 207.00 | qfq | 5,590,861 | 1,172,319,224 | -6.63% |
| 2026-07-02 | 220.00 | 239.12 | 208.88 | 221.71 | 221.71 | qfq | 5,941,567 | 1,327,255,736 | -4.02% |
| 2026-07-01 | 230.00 | 238.28 | 216.16 | 231.00 | 231.00 | qfq | 5,730,971 | 1,317,778,981 | 1.68% |
| 2026-06-30 | 211.30 | 235.04 | 207.99 | 227.18 | 227.18 | qfq | 6,486,235 | 1,421,263,909 | 4.20% |
| 2026-06-29 | 195.00 | 221.96 | 183.00 | 218.03 | 218.03 | qfq | 8,950,299 | 1,790,362,741 | 7.94% |
| 2026-06-26 | 179.00 | 208.35 | 176.93 | 201.99 | 201.99 | qfq | 7,691,139 | 1,482,405,913 | 12.85% |
| 2026-06-25 | 178.52 | 183.00 | 176.02 | 178.99 | 178.99 | qfq | 5,254,716 | 942,751,213 | 2.16% |
| 2026-06-24 | 169.30 | 178.00 | 167.00 | 175.20 | 175.20 | qfq | 5,549,967 | 970,859,713 | 1.68% |
| 2026-06-23 | 162.67 | 177.00 | 160.00 | 172.30 | 172.30 | qfq | 6,194,297 | 1,052,180,699 | 4.36% |
| 2026-06-22 | 170.95 | 174.59 | 159.23 | 165.10 | 165.10 | qfq | 6,107,698 | 1,013,891,138 | -2.49% |
| 2026-06-18 | 171.02 | 172.44 | 166.83 | 169.31 | 169.31 | qfq | 5,007,328 | 850,684,526 | -2.78% |
| 2026-06-17 | 165.85 | 174.30 | 162.62 | 174.15 | 174.15 | qfq | 4,564,344 | 774,253,725 | 4.14% |
| 2026-06-16 | 164.50 | 169.30 | 161.20 | 167.23 | 167.23 | qfq | 4,911,096 | 809,952,718 | 1.65% |
| 2026-06-15 | 153.67 | 165.10 | 152.11 | 164.52 | 164.52 | qfq | 4,704,107 | 753,276,969 | 6.33% |
| 2026-06-12 | 168.00 | 169.30 | 150.00 | 154.73 | 154.73 | qfq | 5,876,140 | 923,613,485 | -5.02% |
| 2026-06-11 | 161.47 | 171.00 | 159.35 | 162.90 | 162.90 | qfq | 3,972,615 | 649,749,640 | 1.50% |
| 2026-06-10 | 157.50 | 165.60 | 156.08 | 160.49 | 160.49 | qfq | 3,248,189 | 523,951,431 | 0.19% |
| 2026-06-09 | 152.00 | 161.99 | 152.00 | 160.19 | 160.19 | qfq | 3,576,653 | 563,477,633 | 7.11% |
| 2026-06-08 | 156.00 | 157.68 | 148.45 | 149.56 | 149.56 | qfq | 3,787,049 | 580,579,962 | -7.11% |
| 2026-06-05 | 163.00 | 166.00 | 157.11 | 161.01 | 161.01 | qfq | 2,834,776 | 459,088,746 | -3.01% |
| 2026-06-04 | 157.25 | 167.00 | 153.20 | 166.00 | 166.00 | qfq | 4,145,003 | 678,373,534 | 4.67% |
| 2026-06-03 | 156.00 | 167.60 | 155.60 | 158.60 | 158.60 | qfq | 4,249,119 | 686,349,868 | 1.29% |
| 2026-06-02 | 150.31 | 159.05 | 145.10 | 156.58 | 156.58 | qfq | 5,105,977 | 768,901,192 | 5.06% |
| 2026-06-01 | 154.51 | 160.51 | 147.08 | 149.04 | 149.04 | qfq | 3,972,287 | 604,367,220 | -4.41% |
| 2026-05-29 | 160.00 | 162.44 | 153.16 | 155.92 | 155.72 | qfq | 4,481,716 | 703,294,754 | -1.47% |
| 2026-05-28 | 150.28 | 159.33 | 149.13 | 158.25 | 158.05 | qfq | 4,334,508 | 672,543,031 | 3.54% |
| 2026-05-27 | 161.50 | 166.00 | 150.10 | 152.84 | 152.65 | qfq | 5,919,575 | 937,414,622 | -2.75% |
| 2026-05-26 | 169.00 | 169.69 | 153.56 | 157.17 | 156.97 | qfq | 5,228,425 | 825,592,423 | -5.04% |
| 2026-05-25 | 156.00 | 168.60 | 152.50 | 165.51 | 165.30 | qfq | 5,157,021 | 827,785,858 | 5.12% |
| 2026-05-22 | 158.64 | 163.00 | 152.00 | 157.45 | 157.25 | qfq | 5,030,289 | 787,288,133 | 1.12% |
| 2026-05-21 | 175.42 | 178.91 | 154.00 | 155.70 | 155.51 | qfq | 7,056,413 | 1,165,138,531 | -11.48% |
| 2026-05-20 | 163.99 | 177.00 | 163.25 | 175.90 | 175.68 | qfq | 4,947,171 | 839,076,451 | 6.03% |
| 2026-05-19 | 160.90 | 166.80 | 153.09 | 165.89 | 165.68 | qfq | 3,629,239 | 584,652,496 | 2.40% |
| 2026-05-18 | 166.20 | 169.88 | 156.20 | 162.00 | 161.80 | qfq | 3,312,246 | 542,876,555 | -1.16% |
| 2026-05-15 | 161.14 | 169.07 | 152.50 | 163.90 | 163.70 | qfq | 4,238,543 | 684,125,945 | 2.12% |
| 2026-05-14 | 166.00 | 169.00 | 160.35 | 160.50 | 160.30 | qfq | 3,889,632 | 638,788,302 | -3.63% |
| 2026-05-13 | 159.80 | 172.01 | 155.56 | 166.55 | 166.34 | qfq | 5,013,362 | 824,439,917 | 3.31% |
| 2026-05-12 | 159.15 | 166.00 | 155.21 | 161.22 | 161.02 | qfq | 4,906,195 | 788,820,224 | 2.85% |
| 2026-05-11 | 142.77 | 165.00 | 142.64 | 156.75 | 156.55 | qfq | 5,787,637 | 887,755,034 | 10.96% |
| 2026-05-08 | 141.00 | 146.46 | 139.70 | 141.27 | 141.09 | qfq | 1,906,628 | 271,907,916 | -0.51% |
| 2026-05-07 | 140.61 | 144.10 | 138.05 | 142.00 | 141.82 | qfq | 2,094,568 | 297,404,437 | 1.75% |
| 2026-05-06 | 143.21 | 146.00 | 138.01 | 139.56 | 139.39 | qfq | 2,658,105 | 374,959,223 | -0.17% |
| 2026-04-30 | 139.86 | 141.33 | 135.38 | 139.80 | 139.63 | qfq | 2,433,461 | 336,092,697 | -0.04% |
| 2026-04-29 | 137.73 | 144.40 | 135.17 | 139.86 | 139.69 | qfq | 2,560,469 | 354,739,750 | -0.70% |
| 2026-04-28 | 138.01 | 146.00 | 137.08 | 140.85 | 140.67 | qfq | 2,504,712 | 356,273,958 | 0.96% |
| 2026-04-27 | 145.02 | 152.90 | 133.55 | 139.51 | 139.34 | qfq | 5,129,996 | 724,308,417 | -1.30% |
| 2026-04-24 | 140.51 | 143.68 | 139.26 | 141.35 | 141.17 | qfq | 2,285,915 | 323,522,404 | 1.01% |
| 2026-04-23 | 143.00 | 145.00 | 137.00 | 139.94 | 139.76 | qfq | 2,585,381 | 361,168,860 | -1.99% |
| 2026-04-22 | 138.00 | 143.58 | 135.40 | 142.78 | 142.60 | qfq | 3,929,966 | 550,745,531 | 2.23% |
| 2026-04-21 | 136.57 | 141.36 | 131.40 | 139.66 | 139.49 | qfq | 2,676,767 | 363,331,622 | 3.45% |
| 2026-04-20 | 131.25 | 138.36 | 130.00 | 135.00 | 134.83 | qfq | 2,974,752 | 399,427,085 | 2.40% |
| 2026-04-17 | 127.78 | 134.26 | 127.70 | 131.84 | 131.68 | qfq | 2,007,622 | 264,085,395 | 2.42% |
| 2026-04-16 | 128.30 | 132.00 | 126.55 | 128.73 | 128.57 | qfq | 1,743,142 | 225,592,527 | 1.14% |
| 2026-04-15 | 133.00 | 135.00 | 126.95 | 127.28 | 127.12 | qfq | 1,710,736 | 222,520,617 | -1.62% |
| 2026-04-14 | 127.01 | 132.40 | 126.00 | 129.38 | 129.22 | qfq | 2,286,697 | 296,018,005 | 2.80% |
| 2026-04-13 | 125.29 | 127.58 | 123.50 | 125.85 | 125.69 | qfq | 1,787,871 | 224,583,942 | -2.01% |
| 2026-04-10 | 130.35 | 131.87 | 127.96 | 128.43 | 128.27 | qfq | 2,671,234 | 346,887,225 | -0.50% |
| 2026-04-09 | 128.99 | 131.00 | 125.40 | 129.08 | 128.92 | qfq | 2,474,178 | 319,019,010 | -0.71% |
| 2026-04-08 | 117.00 | 131.25 | 114.24 | 130.00 | 129.84 | qfq | 5,253,430 | 653,718,507 | 16.07% |
| 2026-04-07 | 108.12 | 113.47 | 108.12 | 112.00 | 111.86 | qfq | 2,290,469 | 255,788,164 | 2.76% |
| 2026-04-03 | 108.00 | 113.21 | 107.87 | 108.99 | 108.85 | qfq | 1,986,165 | 219,056,774 | 1.30% |
| 2026-04-02 | 113.00 | 113.17 | 106.86 | 107.59 | 107.46 | qfq | 2,954,547 | 321,192,214 | -4.94% |
| 2026-04-01 | 109.00 | 115.97 | 108.13 | 113.18 | 113.04 | qfq | 4,284,262 | 479,357,048 | 6.77% |
| 2026-03-31 | 105.01 | 109.95 | 104.06 | 106.00 | 105.87 | qfq | 3,341,472 | 358,801,259 | 0.32% |
| 2026-03-30 | 101.24 | 106.50 | 100.81 | 105.66 | 105.53 | qfq | 2,565,636 | 266,860,359 | 2.09% |
| 2026-03-27 | 98.25 | 104.73 | 98.00 | 103.50 | 103.37 | qfq | 1,930,107 | 197,653,973 | 3.20% |
| 2026-03-26 | 102.51 | 103.72 | 99.18 | 100.29 | 100.16 | qfq | 1,355,250 | 137,154,696 | -3.04% |
| 2026-03-25 | 102.49 | 105.83 | 101.60 | 103.43 | 103.30 | qfq | 2,317,416 | 240,616,821 | 3.53% |
| 2026-03-24 | 96.05 | 99.90 | 94.73 | 99.90 | 99.78 | qfq | 2,569,090 | 251,174,559 | 6.08% |
| 2026-03-23 | 98.84 | 100.00 | 93.70 | 94.17 | 94.05 | qfq | 2,870,246 | 277,950,777 | -6.59% |
| 2026-03-20 | 104.80 | 104.96 | 100.20 | 100.81 | 100.68 | qfq | 1,975,783 | 203,270,480 | -2.14% |
| 2026-03-19 | 107.00 | 108.10 | 102.00 | 103.01 | 102.88 | qfq | 3,237,495 | 337,483,746 | -5.37% |
| 2026-03-18 | 107.05 | 109.60 | 106.24 | 108.85 | 108.71 | qfq | 1,323,565 | 142,684,317 | 1.66% |
| 2026-03-17 | 112.56 | 113.31 | 106.88 | 107.07 | 106.94 | qfq | 1,534,287 | 167,716,505 | -4.41% |
| 2026-03-16 | 112.10 | 113.38 | 105.00 | 112.01 | 111.87 | qfq | 3,956,310 | 428,444,972 | -0.87% |
| 2026-03-13 | 116.00 | 118.13 | 112.24 | 112.99 | 112.85 | qfq | 3,428,766 | 396,533,578 | -3.20% |
| 2026-03-12 | 118.78 | 120.05 | 114.80 | 116.73 | 116.58 | qfq | 1,355,003 | 158,852,520 | -1.36% |
| 2026-03-11 | 121.97 | 122.76 | 118.00 | 118.34 | 118.19 | qfq | 1,428,277 | 171,505,272 | -2.94% |
| 2026-03-10 | 120.99 | 123.90 | 118.38 | 121.92 | 121.77 | qfq | 1,611,768 | 195,292,951 | 3.66% |
| 2026-03-09 | 113.40 | 118.51 | 112.49 | 117.62 | 117.47 | qfq | 1,748,706 | 201,178,369 | -3.58% |
| 2026-03-06 | 123.10 | 124.95 | 121.00 | 121.99 | 121.84 | qfq | 1,247,951 | 153,385,765 | -1.76% |
| 2026-03-05 | 127.72 | 128.98 | 122.01 | 124.17 | 124.01 | qfq | 2,165,219 | 271,885,776 | -0.35% |
| 2026-03-04 | 122.90 | 126.74 | 121.50 | 124.60 | 124.44 | qfq | 1,998,219 | 247,990,533 | 0.65% |
| 2026-03-03 | 140.00 | 142.88 | 123.14 | 123.79 | 123.64 | qfq | 4,059,547 | 531,504,676 | -11.33% |
| 2026-03-02 | 141.32 | 143.94 | 139.50 | 139.61 | 139.44 | qfq | 2,062,617 | 291,272,046 | -3.58% |
| 2026-02-27 | 140.00 | 147.71 | 138.00 | 144.80 | 144.62 | qfq | 2,654,877 | 379,183,202 | 0.50% |
| 2026-02-26 | 137.05 | 145.50 | 131.38 | 144.08 | 143.90 | qfq | 4,987,889 | 696,534,574 | 5.55% |
| 2026-02-25 | 130.80 | 136.63 | 128.50 | 136.50 | 136.33 | qfq | 3,575,668 | 479,491,083 | 4.36% |
| 2026-02-24 | 131.19 | 134.80 | 127.00 | 130.80 | 130.64 | qfq | 2,311,742 | 303,418,797 | 0.38% |
| 2026-02-13 | 126.26 | 135.70 | 125.68 | 130.31 | 130.15 | qfq | 2,420,873 | 320,391,552 | 2.11% |
| 2026-02-12 | 129.45 | 129.45 | 126.30 | 127.62 | 127.46 | qfq | 1,726,923 | 220,570,399 | -0.14% |
| 2026-02-11 | 131.60 | 131.60 | 126.01 | 127.80 | 127.64 | qfq | 2,596,056 | 331,929,967 | -2.38% |
| 2026-02-10 | 132.84 | 133.49 | 129.79 | 130.92 | 130.76 | qfq | 1,633,621 | 214,460,557 | -0.79% |
| 2026-02-09 | 132.99 | 133.68 | 129.88 | 131.96 | 131.79 | qfq | 1,540,295 | 203,272,210 | 1.11% |
| 2026-02-06 | 129.98 | 131.50 | 128.45 | 130.51 | 130.35 | qfq | 2,381,830 | 309,772,249 | -1.10% |
| 2026-02-05 | 128.00 | 133.57 | 127.55 | 131.96 | 131.79 | qfq | 2,068,644 | 270,087,110 | 0.65% |
| 2026-02-04 | 131.08 | 134.66 | 129.22 | 131.11 | 130.95 | qfq | 1,706,441 | 224,233,014 | -1.42% |
| 2026-02-03 | 132.00 | 134.72 | 129.62 | 133.00 | 132.83 | qfq | 2,518,849 | 333,023,686 | 2.62% |
| 2026-02-02 | 130.50 | 136.64 | 128.99 | 129.60 | 129.44 | qfq | 2,580,311 | 339,447,559 | -4.22% |
| 2026-01-30 | 139.16 | 140.99 | 132.00 | 135.31 | 135.14 | qfq | 3,343,846 | 456,061,907 | -4.04% |
| 2026-01-29 | 150.00 | 153.09 | 139.50 | 141.00 | 140.82 | qfq | 3,026,975 | 436,204,595 | -7.54% |
| 2026-01-28 | 148.00 | 156.46 | 147.00 | 152.50 | 152.31 | qfq | 3,558,507 | 539,652,558 | 6.05% |
| 2026-01-27 | 138.66 | 148.51 | 138.66 | 143.80 | 143.62 | qfq | 2,499,867 | 361,090,550 | 2.91% |
| 2026-01-26 | 142.27 | 144.80 | 137.38 | 139.73 | 139.56 | qfq | 1,728,217 | 240,987,648 | -3.59% |
| 2026-01-23 | 143.18 | 144.93 | 140.40 | 144.93 | 144.75 | qfq | 1,720,780 | 246,020,074 | 2.03% |
| 2026-01-22 | 150.88 | 153.30 | 141.00 | 142.04 | 141.86 | qfq | 2,570,265 | 368,743,571 | -4.66% |
| 2026-01-21 | 147.94 | 155.88 | 145.00 | 148.99 | 148.80 | qfq | 1,964,109 | 292,738,464 | -0.63% |
| 2026-01-20 | 150.00 | 153.70 | 143.51 | 149.93 | 149.74 | qfq | 1,880,983 | 280,552,982 | 1.43% |
| 2026-01-19 | 152.31 | 160.00 | 146.00 | 147.81 | 147.63 | qfq | 2,430,401 | 371,177,215 | -2.95% |
| 2026-01-16 | 145.78 | 154.60 | 143.53 | 152.30 | 152.11 | qfq | 2,374,618 | 355,625,602 | 5.61% |
| 2026-01-15 | 136.00 | 145.84 | 135.00 | 144.21 | 144.03 | qfq | 2,302,603 | 327,217,623 | 5.33% |
| 2026-01-14 | 139.99 | 146.36 | 133.84 | 136.91 | 136.74 | qfq | 2,255,992 | 313,245,278 | -1.70% |
| 2026-01-13 | 143.98 | 147.49 | 138.00 | 139.28 | 139.11 | qfq | 1,939,420 | 276,708,278 | -5.57% |
| 2026-01-12 | 140.00 | 148.58 | 134.00 | 147.50 | 147.32 | qfq | 3,925,315 | 549,964,354 | 2.09% |
| 2026-01-09 | 125.10 | 149.00 | 125.09 | 144.48 | 144.30 | qfq | 7,064,306 | 973,736,799 | 12.88% |
| 2026-01-08 | 118.94 | 128.50 | 117.18 | 128.00 | 127.84 | qfq | 4,553,110 | 553,781,861 | 4.15% |
| 2026-01-07 | 119.80 | 126.20 | 117.00 | 122.90 | 122.75 | qfq | 4,277,264 | 520,641,062 | 4.46% |
| 2026-01-06 | 115.00 | 122.55 | 114.89 | 117.65 | 117.50 | qfq | 3,222,145 | 380,293,055 | 2.51% |
| 2026-01-05 | 110.05 | 116.86 | 110.05 | 114.77 | 114.63 | qfq | 2,846,088 | 326,734,203 | 2.29% |
| 2025-12-31 | 117.41 | 119.39 | 111.51 | 112.20 | 112.06 | qfq | 2,490,275 | 283,797,795 | -2.00% |
| 2025-12-30 | 118.00 | 120.65 | 113.50 | 114.49 | 114.35 | qfq | 2,858,982 | 330,652,315 | -2.23% |
| 2025-12-29 | 118.00 | 120.88 | 116.00 | 117.10 | 116.95 | qfq | 1,631,969 | 192,393,819 | -1.56% |
| 2025-12-26 | 122.56 | 122.92 | 117.80 | 118.96 | 118.81 | qfq | 1,786,864 | 212,582,651 | -2.11% |
| 2025-12-25 | 121.07 | 124.00 | 119.72 | 121.52 | 121.17 | qfq | 2,290,284 | 278,249,808 | -0.16% |
| 2025-12-24 | 123.68 | 129.00 | 120.62 | 121.72 | 121.37 | qfq | 3,242,380 | 398,510,351 | -2.65% |
| 2025-12-23 | 122.39 | 131.95 | 120.08 | 125.03 | 124.67 | qfq | 3,026,329 | 386,041,775 | 1.80% |
| 2025-12-22 | 114.06 | 126.82 | 113.02 | 122.82 | 122.47 | qfq | 3,621,718 | 442,508,258 | 7.68% |
| 2025-12-19 | 115.00 | 116.88 | 112.70 | 114.06 | 113.73 | qfq | 1,972,022 | 225,389,825 | -0.96% |
| 2025-12-18 | 119.70 | 121.04 | 114.52 | 115.16 | 114.83 | qfq | 2,722,910 | 320,496,926 | -5.69% |
| 2025-12-17 | 107.08 | 124.99 | 106.40 | 122.11 | 121.76 | qfq | 4,745,912 | 557,908,507 | 13.54% |
| 2025-12-16 | 107.00 | 109.38 | 104.15 | 107.55 | 107.24 | qfq | 1,876,409 | 199,482,915 | -0.05% |
| 2025-12-15 | 112.68 | 115.30 | 107.00 | 107.60 | 107.29 | qfq | 2,863,472 | 315,374,160 | -5.25% |
| 2025-12-12 | 105.42 | 114.16 | 103.55 | 113.56 | 113.24 | qfq | 2,405,939 | 263,768,644 | 7.89% |
| 2025-12-11 | 107.46 | 109.16 | 105.02 | 105.26 | 104.96 | qfq | 1,045,149 | 112,122,986 | -1.64% |
| 2025-12-10 | 107.13 | 108.50 | 103.90 | 107.01 | 106.70 | qfq | 1,223,605 | 130,323,381 | 0.19% |
| 2025-12-09 | 107.50 | 110.36 | 105.51 | 106.81 | 106.51 | qfq | 1,429,734 | 153,720,506 | -1.38% |
| 2025-12-08 | 105.00 | 110.98 | 103.69 | 108.31 | 108.00 | qfq | 2,029,806 | 218,417,258 | 2.66% |
| 2025-12-05 | 104.43 | 106.62 | 102.00 | 105.50 | 105.20 | qfq | 1,717,531 | 180,445,841 | 0.61% |
| 2025-12-04 | 103.00 | 107.00 | 100.88 | 104.86 | 104.56 | qfq | 2,204,085 | 230,589,776 | 1.57% |
| 2025-12-03 | 99.47 | 104.00 | 98.01 | 103.24 | 102.95 | qfq | 2,406,282 | 245,324,546 | 4.41% |
| 2025-12-02 | 97.50 | 100.21 | 97.42 | 98.88 | 98.60 | qfq | 1,457,436 | 144,445,142 | 0.49% |
| 2025-12-01 | 103.00 | 104.30 | 98.20 | 98.40 | 98.12 | qfq | 2,387,025 | 237,821,461 | -5.28% |
| 2025-11-28 | 96.52 | 105.35 | 95.52 | 103.89 | 103.59 | qfq | 3,042,800 | 308,237,059 | 7.66% |
| 2025-11-27 | 95.99 | 101.00 | 95.99 | 96.50 | 96.22 | qfq | 1,876,376 | 185,155,905 | 0.19% |
| 2025-11-26 | 98.43 | 101.45 | 95.65 | 96.32 | 96.05 | qfq | 1,759,198 | 173,427,970 | -2.71% |
| 2025-11-25 | 98.60 | 101.79 | 97.58 | 99.00 | 98.72 | qfq | 1,812,185 | 180,252,733 | 2.14% |
| 2025-11-24 | 97.96 | 98.00 | 93.01 | 96.93 | 96.65 | qfq | 1,960,640 | 187,084,534 | 0.65% |
| 2025-11-21 | 101.78 | 101.78 | 96.30 | 96.30 | 96.03 | qfq | 1,809,878 | 178,912,003 | -7.85% |
| 2025-11-20 | 101.99 | 105.08 | 99.00 | 104.50 | 104.20 | qfq | 2,007,306 | 205,157,642 | 3.65% |
| 2025-11-19 | 105.14 | 105.14 | 99.58 | 100.82 | 100.53 | qfq | 1,585,987 | 161,257,763 | -2.59% |
| 2025-11-18 | 105.84 | 107.49 | 102.92 | 103.50 | 103.20 | qfq | 2,176,868 | 228,338,346 | -1.43% |
| 2025-11-17 | 113.00 | 113.90 | 104.51 | 105.00 | 104.70 | qfq | 2,738,368 | 294,465,366 | -7.18% |
| 2025-11-14 | 111.94 | 117.00 | 109.61 | 113.12 | 112.80 | qfq | 1,546,503 | 174,994,837 | -0.77% |
| 2025-11-13 | 117.56 | 118.99 | 113.80 | 114.00 | 113.67 | qfq | 2,435,724 | 282,062,881 | -3.35% |
| 2025-11-12 | 115.00 | 118.50 | 112.85 | 117.95 | 117.61 | qfq | 1,841,453 | 213,777,589 | 1.24% |
| 2025-11-11 | 118.71 | 122.00 | 115.23 | 116.50 | 116.17 | qfq | 4,012,260 | 478,533,963 | -0.43% |
| 2025-11-10 | 107.38 | 117.45 | 106.28 | 117.00 | 116.67 | qfq | 5,009,071 | 567,960,674 | 9.04% |
| 2025-11-07 | 106.70 | 108.80 | 104.53 | 107.30 | 106.99 | qfq | 1,858,550 | 198,191,262 | -1.34% |
| 2025-11-06 | 108.00 | 110.80 | 106.20 | 108.76 | 108.45 | qfq | 2,720,056 | 294,858,330 | 0.33% |
| 2025-11-05 | 100.00 | 109.08 | 98.90 | 108.40 | 108.09 | qfq | 3,834,410 | 400,176,258 | 6.34% |
| 2025-11-04 | 109.05 | 109.42 | 101.32 | 101.94 | 101.65 | qfq | 3,348,341 | 348,695,718 | -6.90% |
| 2025-11-03 | 108.32 | 110.00 | 102.50 | 109.50 | 109.19 | qfq | 4,466,535 | 471,568,675 | -0.07% |
| 2025-10-31 | 110.66 | 113.01 | 108.41 | 109.58 | 109.27 | qfq | 2,841,884 | 313,639,336 | 0.07% |
| 2025-10-30 | 116.00 | 116.57 | 108.00 | 109.50 | 109.19 | qfq | 4,505,554 | 497,800,676 | -5.15% |
| 2025-10-29 | 117.00 | 118.84 | 112.00 | 115.44 | 115.11 | qfq | 4,188,943 | 482,193,125 | -1.57% |
| 2025-10-28 | 118.44 | 118.90 | 114.26 | 117.28 | 116.95 | qfq | 4,092,068 | 477,774,633 | -2.76% |
| 2025-10-27 | 121.89 | 122.00 | 110.00 | 120.61 | 120.27 | qfq | 6,817,518 | 796,359,523 | 1.01% |
| 2025-10-24 | 112.50 | 122.84 | 112.48 | 119.40 | 119.06 | qfq | 4,875,926 | 579,481,085 | 6.13% |
| 2025-10-23 | 112.17 | 113.30 | 108.52 | 112.50 | 112.18 | qfq | 3,166,495 | 351,111,135 | -0.71% |
| 2025-10-22 | 113.50 | 114.40 | 110.32 | 113.30 | 112.98 | qfq | 3,152,971 | 353,328,475 | -1.09% |
| 2025-10-21 | 106.00 | 118.00 | 106.00 | 114.55 | 114.22 | qfq | 5,753,750 | 653,476,752 | 9.12% |
| 2025-10-20 | 107.01 | 112.33 | 104.14 | 104.98 | 104.68 | qfq | 4,594,451 | 494,641,840 | -1.90% |
| 2025-10-17 | 108.01 | 112.86 | 104.91 | 107.01 | 106.70 | qfq | 6,394,982 | 696,857,667 | -0.92% |
| 2025-10-16 | 102.99 | 109.99 | 101.04 | 108.00 | 107.69 | qfq | 5,090,602 | 545,648,575 | 4.80% |
| 2025-10-15 | 103.33 | 103.50 | 97.00 | 103.05 | 102.76 | qfq | 4,651,682 | 469,519,452 | 1.70% |
| 2025-10-14 | 103.57 | 114.55 | 100.89 | 101.33 | 101.04 | qfq | 8,088,265 | 877,239,388 | -2.00% |
| 2025-10-13 | 88.87 | 106.29 | 88.55 | 103.40 | 103.10 | qfq | 7,279,842 | 727,959,131 | 11.97% |
| 2025-10-10 | 97.80 | 98.80 | 91.00 | 92.35 | 92.09 | qfq | 4,984,153 | 468,381,703 | -8.02% |
| 2025-10-09 | 96.70 | 102.80 | 96.70 | 100.40 | 100.11 | qfq | 5,282,385 | 531,454,085 | 4.51% |
| 2025-09-30 | 97.00 | 100.50 | 94.52 | 96.07 | 95.80 | qfq | 3,965,593 | 384,766,946 | 0.07% |
| 2025-09-29 | 97.00 | 99.25 | 94.33 | 96.00 | 95.73 | qfq | 3,925,198 | 376,919,103 | -1.29% |
| 2025-09-26 | 100.12 | 103.63 | 96.80 | 97.25 | 96.97 | qfq | 4,076,012 | 404,065,017 | -3.97% |
| 2025-09-25 | 99.90 | 104.00 | 99.20 | 101.27 | 100.98 | qfq | 5,225,359 | 528,334,030 | 3.13% |
| 2025-09-24 | 88.96 | 102.00 | 88.96 | 98.20 | 97.92 | qfq | 7,387,457 | 727,648,812 | 10.59% |
| 2025-09-23 | 86.31 | 92.00 | 85.29 | 88.80 | 88.55 | qfq | 3,956,699 | 350,337,894 | 3.12% |
| 2025-09-22 | 86.53 | 87.10 | 84.00 | 86.11 | 85.86 | qfq | 3,068,331 | 262,446,615 | -0.49% |
| 2025-09-19 | 91.00 | 92.88 | 86.20 | 86.53 | 86.28 | qfq | 3,318,942 | 296,715,041 | -4.88% |
| 2025-09-18 | 86.28 | 96.55 | 85.00 | 90.97 | 90.71 | qfq | 5,072,135 | 459,204,020 | 5.16% |
| 2025-09-17 | 86.00 | 90.20 | 85.60 | 86.51 | 86.26 | qfq | 2,865,033 | 250,699,598 | 0.83% |
| 2025-09-16 | 87.50 | 88.50 | 85.03 | 85.80 | 85.56 | qfq | 1,871,420 | 161,504,191 | -1.72% |
| 2025-09-15 | 90.22 | 90.87 | 86.68 | 87.30 | 87.05 | qfq | 3,096,679 | 273,389,085 | -3.32% |
| 2025-09-12 | 86.70 | 93.18 | 83.73 | 90.30 | 90.04 | qfq | 4,290,293 | 379,073,437 | 4.15% |
| 2025-09-11 | 83.88 | 87.79 | 81.91 | 86.70 | 86.45 | qfq | 2,619,638 | 224,858,456 | 3.36% |
| 2025-09-10 | 84.26 | 87.09 | 83.70 | 83.88 | 83.64 | qfq | 2,312,339 | 196,624,660 | -1.55% |
| 2025-09-09 | 83.60 | 87.84 | 83.00 | 85.20 | 84.96 | qfq | 3,437,349 | 292,642,641 | 0.48% |
| 2025-09-08 | 82.80 | 86.85 | 82.40 | 84.79 | 84.55 | qfq | 4,934,145 | 418,078,776 | 4.36% |
| 2025-09-05 | 76.02 | 82.00 | 75.97 | 81.25 | 81.02 | qfq | 4,312,093 | 343,588,360 | 6.28% |
| 2025-09-04 | 84.29 | 87.00 | 74.90 | 76.45 | 76.23 | qfq | 4,856,950 | 389,448,116 | -9.77% |
| 2025-09-03 | 85.53 | 88.96 | 83.67 | 84.73 | 84.49 | qfq | 2,748,909 | 235,926,963 | -1.43% |
| 2025-09-02 | 91.50 | 94.00 | 85.03 | 85.96 | 85.71 | qfq | 4,450,530 | 394,193,176 | -5.90% |
| 2025-09-01 | 83.30 | 93.90 | 83.20 | 91.35 | 91.09 | qfq | 6,699,277 | 602,716,881 | 10.07% |
| 2025-08-29 | 81.58 | 84.50 | 80.13 | 82.99 | 82.75 | qfq | 2,989,857 | 245,235,719 | 1.97% |
| 2025-08-28 | 78.83 | 81.57 | 77.50 | 81.39 | 81.16 | qfq | 2,818,040 | 224,172,282 | 2.65% |
| 2025-08-27 | 82.10 | 84.24 | 79.13 | 79.29 | 79.06 | qfq | 4,088,379 | 336,443,451 | -1.07% |
| 2025-08-26 | 83.47 | 83.85 | 79.95 | 80.15 | 79.92 | qfq | 3,312,390 | 270,179,750 | -3.99% |
| 2025-08-25 | 84.03 | 85.30 | 82.40 | 83.48 | 83.24 | qfq | 4,549,299 | 380,303,245 | -0.43% |
| 2025-08-22 | 81.70 | 85.60 | 80.98 | 83.84 | 83.60 | qfq | 3,645,237 | 305,140,156 | 2.62% |
| 2025-08-21 | 85.70 | 85.88 | 80.37 | 81.70 | 81.47 | qfq | 4,424,835 | 362,988,425 | -3.66% |
| 2025-08-20 | 83.01 | 85.40 | 80.99 | 84.80 | 84.56 | qfq | 3,524,377 | 293,423,860 | 0.81% |
| 2025-08-19 | 90.00 | 91.99 | 82.24 | 84.12 | 83.88 | qfq | 5,968,307 | 511,945,445 | 3.66% |
| 2025-08-18 | 85.00 | 85.00 | 80.35 | 81.15 | 80.92 | qfq | 3,515,807 | 286,566,280 | -3.25% |
| 2025-08-15 | 83.60 | 85.35 | 82.69 | 83.88 | 83.64 | qfq | 1,626,477 | 136,183,000 | 0.07% |
| 2025-08-14 | 87.09 | 87.09 | 83.79 | 83.82 | 83.58 | qfq | 1,643,526 | 139,835,477 | -4.14% |
| 2025-08-13 | 87.63 | 89.45 | 86.40 | 87.44 | 87.19 | qfq | 1,991,014 | 174,778,370 | -0.25% |
| 2025-08-12 | 83.30 | 88.60 | 82.00 | 87.66 | 87.41 | qfq | 2,953,303 | 252,047,701 | 6.68% |
| 2025-08-11 | 82.10 | 82.98 | 80.80 | 82.17 | 81.94 | qfq | 2,106,186 | 171,987,348 | 0.09% |
| 2025-08-08 | 83.45 | 84.48 | 81.70 | 82.10 | 81.87 | qfq | 1,814,880 | 150,554,454 | -1.62% |
| 2025-08-07 | 85.45 | 86.10 | 82.50 | 83.45 | 83.21 | qfq | 2,202,009 | 184,652,031 | -3.19% |
| 2025-08-06 | 85.37 | 92.18 | 83.70 | 86.20 | 85.95 | qfq | 3,513,885 | 308,442,554 | 2.78% |
| 2025-08-05 | 83.70 | 85.80 | 82.44 | 83.87 | 83.63 | qfq | 2,377,188 | 200,320,819 | -0.63% |
| 2025-08-04 | 80.51 | 84.52 | 78.50 | 84.40 | 84.16 | qfq | 2,561,545 | 210,127,768 | 3.53% |
| 2025-08-01 | 79.26 | 81.81 | 77.09 | 81.52 | 81.29 | qfq | 4,250,416 | 340,071,638 | 3.64% |
| 2025-07-31 | 72.92 | 78.73 | 72.10 | 78.66 | 78.44 | qfq | 4,256,617 | 322,717,212 | 7.31% |
| 2025-07-30 | 74.18 | 74.50 | 72.10 | 73.30 | 73.09 | qfq | 1,427,590 | 104,672,262 | -1.58% |
| 2025-07-29 | 73.90 | 75.00 | 72.50 | 74.48 | 74.27 | qfq | 1,568,232 | 116,245,645 | 0.78% |
| 2025-07-28 | 70.14 | 74.47 | 69.94 | 73.90 | 73.69 | qfq | 2,598,306 | 189,733,182 | 5.68% |
| 2025-07-25 | 68.81 | 70.36 | 67.60 | 69.93 | 69.73 | qfq | 2,083,903 | 144,625,540 | 1.63% |
| 2025-07-24 | 67.64 | 69.68 | 67.57 | 68.81 | 68.61 | qfq | 2,271,722 | 156,824,586 | 1.33% |
| 2025-07-23 | 69.70 | 71.01 | 67.30 | 67.91 | 67.72 | qfq | 3,896,943 | 269,128,313 | -4.35% |
| 2025-07-22 | 71.00 | 73.40 | 70.50 | 71.00 | 70.80 | qfq | 2,076,203 | 149,150,627 | -0.36% |
| 2025-07-21 | 73.11 | 73.46 | 71.01 | 71.26 | 71.06 | qfq | 1,771,987 | 127,014,186 | -3.05% |
| 2025-07-18 | 72.55 | 76.60 | 72.55 | 73.50 | 73.29 | qfq | 3,487,891 | 260,676,425 | 1.31% |
| 2025-07-17 | 71.10 | 72.86 | 70.50 | 72.55 | 72.34 | qfq | 1,788,636 | 128,503,435 | 1.82% |
| 2025-07-16 | 71.00 | 72.00 | 69.92 | 71.25 | 71.05 | qfq | 1,496,213 | 106,322,641 | 0.27% |
| 2025-07-15 | 72.28 | 73.77 | 70.50 | 71.06 | 70.86 | qfq | 1,971,125 | 140,578,159 | -2.26% |
| 2025-07-14 | 68.00 | 73.49 | 67.52 | 72.70 | 72.49 | qfq | 3,996,913 | 284,022,426 | 7.99% |
| 2025-07-11 | 69.50 | 69.96 | 66.94 | 67.32 | 67.13 | qfq | 3,199,616 | 218,389,081 | -3.84% |
| 2025-07-10 | 68.00 | 70.88 | 68.00 | 70.01 | 69.81 | qfq | 2,168,935 | 151,451,280 | 1.51% |
| 2025-07-09 | 70.90 | 71.49 | 68.44 | 68.97 | 68.77 | qfq | 2,802,050 | 195,012,919 | -2.83% |
| 2025-07-08 | 69.90 | 75.61 | 68.61 | 70.98 | 70.78 | qfq | 5,529,117 | 405,854,065 | 2.69% |
| 2025-07-07 | 68.87 | 70.68 | 67.53 | 69.12 | 68.92 | qfq | 1,636,037 | 113,014,832 | 0.36% |
| 2025-07-04 | 68.91 | 70.40 | 67.77 | 68.87 | 68.67 | qfq | 1,817,981 | 125,448,566 | -1.05% |
| 2025-07-03 | 67.80 | 70.00 | 66.20 | 69.60 | 69.40 | qfq | 2,474,758 | 169,627,049 | 2.64% |
| 2025-07-02 | 67.25 | 68.56 | 66.20 | 67.81 | 67.62 | qfq | 1,630,525 | 110,004,805 | 0.83% |
| 2025-07-01 | 68.50 | 68.50 | 65.61 | 67.25 | 67.06 | qfq | 2,586,939 | 173,242,598 | -1.29% |
| 2025-06-30 | 67.87 | 70.41 | 67.60 | 68.13 | 67.94 | qfq | 2,240,468 | 154,372,336 | -0.66% |
| 2025-06-27 | 67.81 | 69.96 | 65.99 | 68.58 | 68.38 | qfq | 3,163,550 | 215,499,704 | 1.57% |
| 2025-06-26 | 67.47 | 68.88 | 66.77 | 67.52 | 67.33 | qfq | 2,076,787 | 140,549,257 | -0.92% |
| 2025-06-25 | 65.69 | 68.18 | 64.69 | 68.15 | 67.96 | qfq | 3,349,985 | 222,762,542 | 3.23% |
| 2025-06-24 | 66.04 | 66.27 | 63.12 | 66.02 | 65.83 | qfq | 4,136,451 | 268,983,442 | 3.03% |
| 2025-06-23 | 61.60 | 65.25 | 61.50 | 64.08 | 63.56 | qfq | 3,748,524 | 238,867,916 | 1.15% |
| 2025-06-20 | 64.00 | 66.00 | 61.53 | 63.35 | 62.83 | qfq | 4,878,199 | 313,021,072 | 3.01% |
| 2025-06-19 | 60.80 | 63.70 | 60.03 | 61.50 | 61.00 | qfq | 5,244,233 | 322,279,754 | 1.38% |
| 2025-06-18 | 56.10 | 61.30 | 55.84 | 60.66 | 60.16 | qfq | 6,252,184 | 371,970,887 | 8.01% |
| 2025-06-17 | 56.56 | 57.77 | 55.77 | 56.16 | 55.70 | qfq | 2,324,160 | 131,399,084 | -0.78% |
| 2025-06-16 | 50.18 | 56.66 | 50.18 | 56.60 | 56.14 | qfq | 3,635,385 | 197,078,313 | 11.37% |
| 2025-06-13 | 52.26 | 52.93 | 50.55 | 50.82 | 50.41 | qfq | 2,129,054 | 109,432,016 | -3.97% |
| 2025-06-12 | 53.50 | 53.55 | 52.20 | 52.92 | 52.49 | qfq | 1,382,972 | 73,022,443 | -1.47% |
| 2025-06-11 | 53.95 | 55.00 | 53.56 | 53.71 | 53.27 | qfq | 1,072,812 | 58,105,010 | -0.96% |
| 2025-06-10 | 54.51 | 55.81 | 53.68 | 54.23 | 53.79 | qfq | 1,811,006 | 99,374,019 | -1.40% |
| 2025-06-09 | 53.97 | 55.46 | 53.33 | 55.00 | 54.55 | qfq | 2,605,331 | 141,709,692 | 1.91% |
| 2025-06-06 | 54.83 | 54.83 | 53.26 | 53.97 | 53.53 | qfq | 1,803,808 | 97,264,410 | -1.60% |
| 2025-06-05 | 53.00 | 55.00 | 52.96 | 54.85 | 54.40 | qfq | 2,430,482 | 131,401,927 | 1.11% |
| 2025-06-04 | 51.86 | 54.60 | 51.57 | 54.25 | 53.81 | qfq | 2,943,787 | 158,742,148 | 4.69% |
| 2025-06-03 | 50.33 | 53.00 | 49.96 | 51.82 | 51.40 | qfq | 1,753,563 | 90,489,577 | 2.41% |
| 2025-05-30 | 51.59 | 52.06 | 50.22 | 50.60 | 50.19 | qfq | 904,128 | 46,050,321 | -2.49% |
| 2025-05-29 | 49.98 | 51.99 | 49.80 | 51.89 | 51.47 | qfq | 1,950,701 | 100,068,681 | 4.47% |
| 2025-05-28 | 50.60 | 50.94 | 49.52 | 49.67 | 49.26 | qfq | 938,178 | 47,042,103 | -2.01% |
| 2025-05-27 | 50.70 | 52.66 | 50.50 | 50.69 | 50.28 | qfq | 1,542,150 | 79,651,628 | 0.16% |
| 2025-05-26 | 51.30 | 52.05 | 49.61 | 50.61 | 50.20 | qfq | 1,634,747 | 82,507,403 | -2.05% |
| 2025-05-23 | 50.66 | 53.12 | 50.12 | 51.67 | 51.25 | qfq | 1,492,490 | 76,858,506 | 1.71% |
| 2025-05-22 | 51.32 | 51.59 | 50.13 | 50.80 | 50.39 | qfq | 728,819 | 37,039,385 | -1.32% |
| 2025-05-21 | 51.43 | 51.56 | 50.01 | 51.48 | 51.06 | qfq | 981,781 | 49,951,840 | 0.74% |
| 2025-05-20 | 51.52 | 51.98 | 50.57 | 51.10 | 50.68 | qfq | 781,569 | 40,059,663 | -0.91% |
| 2025-05-19 | 49.89 | 51.96 | 48.90 | 51.57 | 51.15 | qfq | 1,700,778 | 86,594,177 | 4.16% |
| 2025-05-16 | 49.60 | 51.29 | 49.50 | 49.51 | 49.11 | qfq | 908,503 | 45,623,510 | -1.06% |
| 2025-05-15 | 50.50 | 51.06 | 49.90 | 50.04 | 49.63 | qfq | 816,426 | 41,105,837 | -1.98% |
| 2025-05-14 | 49.87 | 51.61 | 49.69 | 51.05 | 50.63 | qfq | 1,446,977 | 73,475,241 | 2.37% |
| 2025-05-13 | 51.81 | 51.85 | 49.71 | 49.87 | 49.46 | qfq | 1,489,257 | 75,380,498 | -3.54% |
| 2025-05-12 | 50.20 | 51.82 | 50.20 | 51.70 | 51.28 | qfq | 2,065,531 | 106,058,152 | 3.50% |
| 2025-05-09 | 50.92 | 50.92 | 49.05 | 49.95 | 49.54 | qfq | 948,448 | 47,111,995 | -2.06% |
| 2025-05-08 | 50.53 | 51.28 | 50.14 | 51.00 | 50.58 | qfq | 1,028,561 | 52,151,975 | 0.81% |
| 2025-05-07 | 51.60 | 52.65 | 49.70 | 50.59 | 50.18 | qfq | 1,543,801 | 78,951,212 | -0.67% |
| 2025-05-06 | 51.89 | 51.89 | 50.20 | 50.93 | 50.51 | qfq | 1,893,536 | 96,454,762 | -0.04% |
| 2025-04-30 | 49.05 | 51.77 | 49.05 | 50.95 | 50.53 | qfq | 1,354,090 | 69,066,924 | 2.83% |
| 2025-04-29 | 50.98 | 51.17 | 48.90 | 49.55 | 49.15 | qfq | 1,558,989 | 77,773,502 | -2.82% |
| 2025-04-28 | 49.99 | 52.48 | 48.79 | 50.99 | 50.57 | qfq | 2,143,173 | 108,544,904 | 2.70% |
| 2025-04-25 | 49.45 | 49.88 | 48.65 | 49.65 | 49.24 | qfq | 1,025,273 | 50,577,482 | 0.47% |
| 2025-04-24 | 50.18 | 50.90 | 48.95 | 49.42 | 49.02 | qfq | 1,539,390 | 76,514,201 | -2.02% |
| 2025-04-23 | 49.84 | 51.20 | 49.66 | 50.44 | 50.03 | qfq | 1,356,668 | 68,464,138 | 0.60% |
| 2025-04-22 | 49.19 | 51.03 | 48.61 | 50.14 | 49.73 | qfq | 1,346,576 | 67,187,790 | 1.44% |
| 2025-04-21 | 47.13 | 50.50 | 47.13 | 49.43 | 49.03 | qfq | 1,231,387 | 60,518,757 | 3.95% |
| 2025-04-18 | 48.18 | 48.74 | 46.87 | 47.55 | 47.16 | qfq | 833,414 | 39,671,591 | -1.35% |
| 2025-04-17 | 45.94 | 49.62 | 45.94 | 48.20 | 47.81 | qfq | 1,709,014 | 82,594,924 | 3.39% |
| 2025-04-16 | 47.22 | 48.49 | 45.68 | 46.62 | 46.24 | qfq | 1,356,271 | 63,521,818 | -1.27% |
| 2025-04-15 | 47.24 | 48.10 | 46.03 | 47.22 | 46.83 | qfq | 1,458,896 | 68,700,478 | -0.51% |
| 2025-04-14 | 46.11 | 49.35 | 46.11 | 47.46 | 47.07 | qfq | 2,137,853 | 102,450,573 | 4.93% |
| 2025-04-11 | 43.60 | 45.75 | 43.09 | 45.23 | 44.86 | qfq | 1,235,182 | 55,328,360 | 3.26% |
| 2025-04-10 | 43.85 | 45.76 | 43.35 | 43.80 | 43.44 | qfq | 2,058,011 | 91,298,720 | 2.43% |
| 2025-04-09 | 41.69 | 43.67 | 38.51 | 42.76 | 42.41 | qfq | 1,971,614 | 81,826,131 | 1.86% |
| 2025-04-08 | 42.02 | 43.51 | 40.50 | 41.98 | 41.64 | qfq | 1,986,646 | 83,113,913 | -0.10% |
| 2025-04-07 | 44.00 | 45.06 | 39.23 | 42.02 | 41.68 | qfq | 2,510,203 | 106,918,653 | -13.57% |
| 2025-04-03 | 48.91 | 49.89 | 48.30 | 48.62 | 48.22 | qfq | 1,189,119 | 58,300,337 | -2.35% |
| 2025-04-02 | 50.02 | 51.30 | 49.62 | 49.79 | 49.38 | qfq | 1,592,916 | 80,232,858 | 0.12% |
| 2025-04-01 | 52.23 | 52.95 | 49.56 | 49.73 | 49.32 | qfq | 2,156,830 | 109,574,333 | -4.37% |
| 2025-03-31 | 49.20 | 52.95 | 48.30 | 52.00 | 51.58 | qfq | 2,499,591 | 128,926,358 | 5.18% |
| 2025-03-28 | 49.14 | 49.98 | 48.93 | 49.44 | 49.04 | qfq | 1,273,903 | 62,980,841 | 0.51% |
| 2025-03-27 | 50.61 | 51.15 | 48.89 | 49.19 | 48.79 | qfq | 2,185,384 | 108,659,006 | -3.36% |
| 2025-03-26 | 51.44 | 52.88 | 50.81 | 50.90 | 50.48 | qfq | 1,243,254 | 64,039,721 | -2.02% |
| 2025-03-25 | 51.00 | 52.89 | 50.66 | 51.95 | 51.53 | qfq | 1,957,168 | 101,161,978 | 1.43% |
| 2025-03-24 | 53.28 | 54.32 | 50.51 | 51.22 | 50.80 | qfq | 2,573,484 | 134,000,000 | -7.39% |
| 2025-03-21 | 56.65 | 57.37 | 55.04 | 55.31 | 54.86 | qfq | 1,539,009 | 86,230,519 | -3.20% |
| 2025-03-20 | 59.97 | 60.48 | 56.80 | 57.14 | 56.67 | qfq | 2,008,033 | 117,581,739 | -5.19% |
| 2025-03-19 | 60.70 | 61.50 | 59.21 | 60.27 | 59.78 | qfq | 2,084,565 | 125,729,669 | -1.20% |
| 2025-03-18 | 58.96 | 61.28 | 58.20 | 61.00 | 60.50 | qfq | 3,598,040 | 217,133,855 | 3.79% |
| 2025-03-17 | 53.50 | 59.20 | 52.65 | 58.77 | 58.29 | qfq | 4,491,225 | 253,680,098 | 11.08% |
| 2025-03-14 | 52.88 | 54.00 | 52.00 | 52.91 | 52.48 | qfq | 1,541,955 | 81,908,009 | -0.41% |
| 2025-03-13 | 54.06 | 56.42 | 53.00 | 53.13 | 52.70 | qfq | 2,379,093 | 129,379,670 | -2.21% |
| 2025-03-12 | 54.99 | 55.50 | 53.20 | 54.33 | 53.89 | qfq | 1,945,069 | 106,422,515 | -0.86% |
| 2025-03-11 | 53.58 | 55.00 | 51.84 | 54.80 | 54.35 | qfq | 2,191,405 | 116,404,962 | 1.26% |
| 2025-03-10 | 53.05 | 55.58 | 52.10 | 54.12 | 53.68 | qfq | 2,515,939 | 136,554,708 | 3.90% |
| 2025-03-07 | 52.00 | 53.49 | 51.50 | 52.09 | 51.66 | qfq | 1,261,981 | 66,011,249 | 0.15% |
| 2025-03-06 | 51.54 | 52.58 | 50.88 | 52.01 | 51.59 | qfq | 1,311,128 | 68,158,460 | 0.99% |
| 2025-03-05 | 50.45 | 51.62 | 49.60 | 51.50 | 51.08 | qfq | 1,481,681 | 75,111,213 | 1.48% |
| 2025-03-04 | 50.20 | 51.21 | 49.70 | 50.75 | 50.34 | qfq | 1,677,487 | 85,028,127 | 0.06% |
| 2025-03-03 | 48.35 | 51.76 | 47.74 | 50.72 | 50.31 | qfq | 2,690,681 | 135,481,381 | 4.79% |
| 2025-02-28 | 51.50 | 51.50 | 48.10 | 48.40 | 48.00 | qfq | 2,067,281 | 102,143,920 | -6.58% |
| 2025-02-27 | 52.62 | 52.88 | 50.51 | 51.81 | 51.39 | qfq | 2,066,774 | 106,629,131 | 0.10% |
| 2025-02-26 | 51.47 | 52.00 | 49.58 | 51.76 | 51.34 | qfq | 2,455,865 | 124,877,367 | 2.50% |
| 2025-02-25 | 50.17 | 52.50 | 49.15 | 50.50 | 50.09 | qfq | 3,336,019 | 169,937,272 | 1.53% |
| 2025-02-24 | 50.37 | 50.78 | 48.24 | 49.74 | 49.33 | qfq | 2,301,337 | 113,595,959 | -2.28% |
| 2025-02-21 | 47.10 | 51.50 | 46.90 | 50.90 | 50.48 | qfq | 3,796,833 | 188,110,663 | 7.98% |
| 2025-02-20 | 47.43 | 47.98 | 46.42 | 47.14 | 46.76 | qfq | 2,085,539 | 98,176,231 | 0.26% |
| 2025-02-19 | 45.88 | 47.28 | 45.74 | 47.02 | 46.64 | qfq | 2,404,576 | 111,483,957 | 2.51% |
| 2025-02-18 | 46.99 | 47.40 | 45.50 | 45.87 | 45.50 | qfq | 2,197,433 | 102,437,724 | -1.57% |
| 2025-02-17 | 47.76 | 48.38 | 46.48 | 46.60 | 46.22 | qfq | 1,860,696 | 87,688,399 | -0.58% |
| 2025-02-14 | 46.80 | 47.55 | 46.10 | 46.87 | 46.49 | qfq | 1,623,271 | 75,957,788 | 1.45% |
| 2025-02-13 | 47.01 | 47.49 | 46.15 | 46.20 | 45.82 | qfq | 1,740,571 | 81,318,705 | -2.70% |
| 2025-02-12 | 46.65 | 47.55 | 45.40 | 47.48 | 47.09 | qfq | 2,401,637 | 111,612,093 | 2.31% |
| 2025-02-11 | 46.45 | 46.98 | 45.30 | 46.41 | 46.03 | qfq | 2,513,823 | 116,018,912 | -0.15% |
| 2025-02-10 | 45.55 | 47.16 | 44.99 | 46.48 | 46.10 | qfq | 3,620,310 | 166,878,764 | 3.17% |
| 2025-02-07 | 45.77 | 46.58 | 44.77 | 45.05 | 44.68 | qfq | 5,486,870 | 250,693,992 | -1.81% |
| 2025-02-06 | 40.88 | 45.88 | 40.67 | 45.88 | 45.51 | qfq | 5,859,128 | 259,116,066 | 20.01% |
| 2025-02-05 | 37.89 | 39.16 | 37.64 | 38.23 | 37.92 | qfq | 833,924 | 32,019,017 | 1.68% |
| 2025-01-27 | 38.90 | 39.16 | 37.19 | 37.60 | 37.29 | qfq | 689,655 | 26,150,883 | -3.47% |
| 2025-01-24 | 37.25 | 38.95 | 36.80 | 38.95 | 38.63 | qfq | 828,179 | 31,628,209 | 4.42% |
| 2025-01-23 | 37.72 | 38.88 | 37.12 | 37.30 | 37.00 | qfq | 840,561 | 31,864,394 | 0.38% |
| 2025-01-22 | 39.26 | 39.83 | 37.15 | 37.16 | 36.86 | qfq | 1,287,370 | 48,944,100 | -5.85% |
| 2025-01-21 | 40.00 | 40.39 | 38.80 | 39.47 | 39.15 | qfq | 577,505 | 22,826,383 | -0.35% |
| 2025-01-20 | 38.70 | 40.86 | 38.19 | 39.61 | 39.29 | qfq | 1,301,726 | 51,851,153 | 3.42% |
| 2025-01-17 | 37.30 | 38.65 | 36.95 | 38.30 | 37.99 | qfq | 867,059 | 32,828,173 | 2.93% |
| 2025-01-16 | 38.00 | 38.68 | 36.94 | 37.21 | 36.91 | qfq | 624,456 | 23,524,456 | -1.56% |
| 2025-01-15 | 38.59 | 38.75 | 37.57 | 37.80 | 37.49 | qfq | 681,011 | 25,791,326 | -2.05% |
| 2025-01-14 | 36.65 | 38.85 | 36.36 | 38.59 | 38.28 | qfq | 1,139,501 | 42,888,291 | 5.26% |
| 2025-01-13 | 35.43 | 37.57 | 34.70 | 36.66 | 36.36 | qfq | 1,183,904 | 43,353,872 | 3.47% |
| 2025-01-10 | 36.86 | 37.87 | 35.42 | 35.43 | 35.14 | qfq | 736,384 | 26,946,365 | -3.41% |
| 2025-01-09 | 36.80 | 37.75 | 36.50 | 36.68 | 36.38 | qfq | 562,824 | 20,853,648 | -1.05% |
| 2025-01-08 | 37.66 | 37.66 | 35.63 | 37.07 | 36.77 | qfq | 779,551 | 28,645,215 | -1.41% |
| 2025-01-07 | 37.80 | 38.12 | 36.86 | 37.60 | 37.29 | qfq | 670,096 | 25,083,372 | 0.45% |
| 2025-01-06 | 38.46 | 39.30 | 37.01 | 37.43 | 37.12 | qfq | 999,958 | 37,945,271 | -2.48% |
| 2025-01-03 | 38.74 | 40.80 | 38.01 | 38.38 | 38.07 | qfq | 1,299,631 | 51,033,525 | -0.42% |
| 2025-01-02 | 40.50 | 41.54 | 38.28 | 38.54 | 38.23 | qfq | 1,384,438 | 55,099,688 | -5.54% |
| 2024-12-31 | 42.18 | 43.80 | 40.74 | 40.80 | 40.47 | qfq | 1,362,488 | 57,821,572 | -3.52% |
| 2024-12-30 | 40.48 | 43.47 | 40.02 | 42.29 | 41.94 | qfq | 1,681,934 | 70,747,171 | 4.24% |
| 2024-12-27 | 41.43 | 41.69 | 40.20 | 40.57 | 40.24 | qfq | 901,881 | 36,891,842 | -1.84% |
| 2024-12-26 | 39.00 | 42.10 | 38.81 | 41.33 | 40.99 | qfq | 852,827 | 35,020,499 | 3.77% |
| 2024-12-25 | 40.28 | 40.79 | 39.39 | 39.83 | 39.50 | qfq | 588,481 | 23,465,690 | -1.12% |
| 2024-12-24 | 39.00 | 40.58 | 39.00 | 40.28 | 39.95 | qfq | 890,267 | 35,544,024 | 3.31% |
| 2024-12-23 | 41.73 | 41.73 | 38.96 | 38.99 | 38.67 | qfq | 942,043 | 37,581,293 | -6.07% |
| 2024-12-20 | 40.78 | 42.00 | 40.26 | 41.51 | 41.17 | qfq | 697,109 | 28,939,050 | 1.27% |
| 2024-12-19 | 40.78 | 41.50 | 40.01 | 40.99 | 40.66 | qfq | 965,697 | 39,143,205 | -0.65% |
| 2024-12-18 | 41.77 | 41.77 | 40.33 | 41.26 | 40.92 | qfq | 612,625 | 25,146,560 | 1.08% |
| 2024-12-17 | 42.68 | 42.68 | 40.61 | 40.82 | 40.49 | qfq | 887,201 | 36,802,650 | -3.09% |
| 2024-12-16 | 43.40 | 43.40 | 41.91 | 42.12 | 41.78 | qfq | 924,456 | 39,326,988 | -3.19% |
| 2024-12-13 | 44.90 | 44.93 | 43.02 | 43.51 | 43.15 | qfq | 1,206,060 | 52,436,609 | -3.10% |
| 2024-12-12 | 44.56 | 45.56 | 44.15 | 44.90 | 44.53 | qfq | 951,164 | 42,661,982 | 1.08% |
| 2024-12-11 | 45.50 | 45.60 | 44.10 | 44.42 | 44.06 | qfq | 951,210 | 42,506,118 | -1.94% |
| 2024-12-10 | 44.70 | 46.48 | 44.51 | 45.30 | 44.93 | qfq | 1,701,403 | 77,624,586 | 4.76% |
| 2024-12-09 | 44.53 | 44.90 | 42.79 | 43.24 | 42.89 | qfq | 856,217 | 37,433,785 | -2.61% |
| 2024-12-06 | 44.00 | 44.79 | 43.02 | 44.40 | 44.04 | qfq | 1,098,420 | 48,154,465 | 0.57% |
| 2024-12-05 | 44.00 | 44.80 | 43.47 | 44.15 | 43.79 | qfq | 755,745 | 33,381,947 | 1.42% |
| 2024-12-04 | 46.10 | 46.46 | 43.50 | 43.53 | 43.17 | qfq | 1,493,335 | 66,390,109 | -5.78% |
| 2024-12-03 | 47.49 | 47.59 | 45.46 | 46.20 | 45.82 | qfq | 996,447 | 45,936,239 | -2.33% |
| 2024-12-02 | 46.86 | 48.12 | 45.51 | 47.30 | 46.91 | qfq | 1,058,727 | 50,009,457 | 0.47% |
| 2024-11-29 | 45.72 | 47.47 | 45.12 | 47.08 | 46.70 | qfq | 969,534 | 45,159,209 | 1.66% |
| 2024-11-28 | 46.11 | 46.88 | 45.50 | 46.31 | 45.93 | qfq | 799,627 | 36,933,919 | -0.13% |
| 2024-11-27 | 46.01 | 46.60 | 43.70 | 46.37 | 45.99 | qfq | 1,146,546 | 52,055,227 | 3.90% |
| 2024-11-26 | 45.88 | 46.12 | 44.39 | 44.63 | 44.27 | qfq | 631,454 | 28,427,016 | -2.72% |
| 2024-11-25 | 47.38 | 47.38 | 44.56 | 45.88 | 45.51 | qfq | 1,181,467 | 54,042,323 | -2.34% |
| 2024-11-22 | 49.39 | 49.39 | 46.50 | 46.98 | 46.60 | qfq | 1,185,916 | 56,541,979 | -4.88% |
| 2024-11-21 | 49.99 | 50.85 | 48.50 | 49.39 | 48.99 | qfq | 1,141,557 | 56,636,766 | -1.61% |
| 2024-11-20 | 48.71 | 50.51 | 48.00 | 50.20 | 49.79 | qfq | 1,713,875 | 84,347,001 | 2.64% |
| 2024-11-19 | 44.91 | 49.30 | 44.91 | 48.91 | 48.51 | qfq | 1,649,700 | 77,222,021 | 8.91% |
| 2024-11-18 | 47.69 | 47.69 | 44.40 | 44.91 | 44.54 | qfq | 1,505,818 | 68,359,836 | -3.87% |
| 2024-11-15 | 48.20 | 49.18 | 46.60 | 46.72 | 46.34 | qfq | 1,838,831 | 87,736,816 | -3.07% |
| 2024-11-14 | 51.57 | 52.49 | 48.12 | 48.20 | 47.81 | qfq | 1,947,826 | 97,083,835 | -5.49% |
| 2024-11-13 | 51.20 | 51.41 | 48.52 | 51.00 | 50.58 | qfq | 2,721,583 | 136,080,137 | -0.39% |
| 2024-11-12 | 54.49 | 57.76 | 50.30 | 51.20 | 50.78 | qfq | 6,390,162 | 342,670,093 | -2.70% |
| 2024-11-11 | 43.14 | 52.62 | 43.14 | 52.62 | 52.19 | qfq | 5,652,493 | 280,631,254 | 20.00% |
| 2024-11-08 | 42.40 | 45.20 | 42.26 | 43.85 | 43.49 | qfq | 2,795,515 | 122,191,887 | 4.83% |
| 2024-11-07 | 40.50 | 41.98 | 39.80 | 41.83 | 41.49 | qfq | 1,192,483 | 49,018,886 | 2.88% |
| 2024-11-06 | 40.80 | 43.99 | 40.25 | 40.66 | 40.33 | qfq | 1,916,770 | 80,643,428 | 0.27% |
| 2024-11-05 | 39.76 | 41.46 | 38.80 | 40.55 | 40.22 | qfq | 1,486,726 | 60,210,585 | 3.00% |
| 2024-11-04 | 37.62 | 41.41 | 37.50 | 39.37 | 39.05 | qfq | 1,424,720 | 56,171,077 | 4.90% |
| 2024-11-01 | 39.24 | 40.53 | 37.52 | 37.53 | 37.22 | qfq | 1,322,749 | 51,145,465 | -5.61% |
| 2024-10-31 | 38.17 | 40.71 | 38.17 | 39.76 | 39.44 | qfq | 1,711,206 | 67,748,750 | 1.20% |
| 2024-10-30 | 41.12 | 41.31 | 38.88 | 39.29 | 38.97 | qfq | 1,803,598 | 71,826,054 | -4.22% |
| 2024-10-29 | 44.22 | 44.95 | 41.00 | 41.02 | 40.69 | qfq | 2,237,568 | 94,486,795 | -7.01% |
| 2024-10-28 | 47.84 | 48.40 | 43.92 | 44.11 | 43.75 | qfq | 2,618,320 | 119,187,033 | -4.17% |
| 2024-10-25 | 40.50 | 46.96 | 40.50 | 46.03 | 45.65 | qfq | 3,458,382 | 154,451,514 | 13.91% |
| 2024-10-24 | 41.45 | 41.45 | 40.02 | 40.41 | 40.08 | qfq | 1,256,247 | 51,201,667 | -2.53% |
| 2024-10-23 | 41.20 | 42.61 | 39.54 | 41.46 | 41.12 | qfq | 1,693,829 | 70,100,327 | 1.37% |
| 2024-10-22 | 39.37 | 42.24 | 38.00 | 40.90 | 40.57 | qfq | 2,355,683 | 94,538,588 | 5.79% |
| 2024-10-21 | 36.37 | 39.76 | 36.08 | 38.66 | 38.34 | qfq | 2,405,348 | 92,509,299 | 6.38% |
| 2024-10-18 | 34.76 | 37.43 | 34.27 | 36.34 | 36.04 | qfq | 1,433,090 | 51,608,998 | 4.91% |
| 2024-10-17 | 34.66 | 35.78 | 34.56 | 34.64 | 34.36 | qfq | 996,656 | 35,101,297 | 0.64% |
| 2024-10-16 | 35.00 | 35.48 | 34.23 | 34.42 | 34.14 | qfq | 1,146,036 | 39,836,687 | -2.52% |
| 2024-10-15 | 36.90 | 37.40 | 35.20 | 35.31 | 35.02 | qfq | 1,111,437 | 40,225,769 | -5.18% |
| 2024-10-14 | 36.82 | 37.93 | 34.70 | 37.24 | 36.94 | qfq | 1,474,276 | 53,384,706 | 1.75% |
| 2024-10-11 | 38.76 | 38.76 | 35.70 | 36.60 | 36.30 | qfq | 1,207,164 | 44,508,482 | -6.85% |
| 2024-10-10 | 40.51 | 41.00 | 38.29 | 39.29 | 38.97 | qfq | 1,669,142 | 65,276,960 | -2.99% |
| 2024-10-09 | 44.00 | 44.00 | 39.14 | 40.50 | 40.17 | qfq | 2,475,712 | 102,394,557 | -8.20% |
| 2024-10-08 | 48.30 | 48.30 | 41.48 | 44.12 | 43.76 | qfq | 3,760,004 | 166,368,260 | 9.59% |
| 2024-09-30 | 36.30 | 40.59 | 35.01 | 40.26 | 39.93 | qfq | 2,097,924 | 80,140,263 | 17.72% |
| 2024-09-27 | 31.90 | 34.80 | 31.90 | 34.20 | 33.92 | qfq | 644,807 | 21,620,150 | 8.16% |
| 2024-09-26 | 30.49 | 31.68 | 29.80 | 31.62 | 31.36 | qfq | 697,549 | 21,574,632 | 4.70% |
| 2024-09-25 | 30.51 | 31.61 | 30.16 | 30.20 | 29.95 | qfq | 668,075 | 20,667,923 | 0.17% |
| 2024-09-24 | 27.86 | 30.41 | 27.81 | 30.15 | 29.90 | qfq | 830,799 | 24,210,463 | 7.91% |
| 2024-09-23 | 28.22 | 28.72 | 27.78 | 27.94 | 27.71 | qfq | 444,926 | 12,529,564 | -1.06% |
| 2024-09-20 | 29.33 | 29.59 | 28.20 | 28.24 | 28.01 | qfq | 542,598 | 15,540,181 | -3.72% |
| 2024-09-19 | 29.80 | 30.37 | 29.03 | 29.33 | 29.09 | qfq | 736,033 | 21,629,768 | -0.58% |
| 2024-09-18 | 30.14 | 30.14 | 29.00 | 29.50 | 29.26 | qfq | 540,305 | 15,888,735 | -1.99% |
| 2024-09-13 | 31.40 | 31.40 | 29.93 | 30.10 | 29.85 | qfq | 514,727 | 15,643,937 | -4.05% |
| 2024-09-12 | 32.30 | 32.61 | 31.37 | 31.37 | 31.11 | qfq | 260,938 | 8,346,376 | -1.82% |
| 2024-09-11 | 31.50 | 32.44 | 31.19 | 31.95 | 31.69 | qfq | 289,286 | 9,274,666 | 0.60% |
| 2024-09-10 | 31.13 | 32.26 | 30.42 | 31.76 | 31.50 | qfq | 536,492 | 16,825,891 | 1.28% |
| 2024-09-09 | 30.60 | 31.59 | 30.26 | 31.36 | 31.10 | qfq | 566,669 | 17,469,143 | -1.66% |
| 2024-09-06 | 32.41 | 32.44 | 31.15 | 31.89 | 31.63 | qfq | 375,258 | 11,900,626 | -1.45% |
| 2024-09-05 | 32.58 | 32.97 | 31.83 | 32.36 | 32.10 | qfq | 413,546 | 13,375,711 | -0.68% |
| 2024-09-04 | 32.00 | 32.97 | 31.99 | 32.58 | 32.31 | qfq | 494,981 | 16,083,389 | -0.06% |
| 2024-09-03 | 32.32 | 33.47 | 32.10 | 32.60 | 32.33 | qfq | 564,959 | 18,489,353 | 0.00% |
| 2024-09-02 | 34.15 | 34.76 | 32.43 | 32.60 | 32.33 | qfq | 676,977 | 22,624,611 | -5.92% |
| 2024-08-30 | 34.00 | 35.35 | 33.50 | 34.65 | 34.37 | qfq | 1,050,400 | 36,265,072 | 0.73% |
| 2024-08-29 | 33.00 | 34.73 | 30.20 | 34.40 | 34.12 | qfq | 1,463,439 | 48,770,310 | 9.83% |
| 2024-08-28 | 30.70 | 31.76 | 30.58 | 31.32 | 31.06 | qfq | 304,689 | 9,553,829 | 1.75% |
| 2024-08-27 | 31.00 | 31.40 | 30.30 | 30.78 | 30.53 | qfq | 443,050 | 13,624,495 | -1.25% |
| 2024-08-26 | 30.20 | 31.65 | 30.20 | 31.17 | 30.92 | qfq | 300,444 | 9,352,309 | 2.13% |
| 2024-08-23 | 30.55 | 30.94 | 30.09 | 30.52 | 30.27 | qfq | 298,339 | 9,053,977 | -0.75% |
| 2024-08-22 | 31.22 | 31.60 | 30.51 | 30.75 | 30.50 | qfq | 319,731 | 9,919,514 | -1.60% |
| 2024-08-21 | 30.73 | 31.55 | 30.15 | 31.25 | 30.99 | qfq | 385,589 | 11,971,559 | 1.49% |
| 2024-08-20 | 31.85 | 32.17 | 30.50 | 30.79 | 30.54 | qfq | 366,174 | 11,395,562 | -3.18% |
| 2024-08-19 | 32.17 | 32.46 | 31.73 | 31.80 | 31.54 | qfq | 290,317 | 9,304,596 | -1.15% |
| 2024-08-16 | 33.64 | 33.64 | 32.16 | 32.17 | 31.91 | qfq | 267,034 | 8,668,713 | -1.17% |
| 2024-08-15 | 32.01 | 33.10 | 31.60 | 32.55 | 32.28 | qfq | 479,298 | 15,516,131 | 1.72% |
| 2024-08-14 | 32.52 | 33.50 | 32.00 | 32.00 | 31.74 | qfq | 279,702 | 9,038,584 | -3.44% |
| 2024-08-13 | 33.38 | 33.38 | 32.35 | 33.14 | 32.87 | qfq | 290,092 | 9,486,682 | 0.00% |
| 2024-08-12 | 33.03 | 33.47 | 32.82 | 33.14 | 32.87 | qfq | 265,394 | 8,777,945 | -0.60% |
| 2024-08-09 | 34.00 | 34.38 | 33.33 | 33.34 | 33.07 | qfq | 379,052 | 12,770,004 | -1.91% |
| 2024-08-08 | 34.02 | 34.48 | 33.20 | 33.99 | 33.71 | qfq | 334,883 | 11,310,630 | -0.90% |
| 2024-08-07 | 34.19 | 34.65 | 33.72 | 34.30 | 34.02 | qfq | 270,684 | 9,262,397 | -0.49% |
| 2024-08-06 | 33.33 | 34.88 | 33.33 | 34.47 | 34.19 | qfq | 373,608 | 12,814,050 | 3.42% |
| 2024-08-05 | 34.52 | 35.85 | 33.33 | 33.33 | 33.06 | qfq | 411,327 | 13,996,492 | -3.45% |
| 2024-08-02 | 35.34 | 35.69 | 34.41 | 34.52 | 34.24 | qfq | 352,259 | 12,323,041 | -2.79% |
| 2024-08-01 | 35.40 | 36.49 | 34.80 | 35.51 | 35.22 | qfq | 508,620 | 18,128,910 | 0.03% |
| 2024-07-31 | 33.00 | 35.74 | 32.83 | 35.50 | 35.21 | qfq | 632,247 | 22,021,528 | 6.10% |
| 2024-07-30 | 33.21 | 33.97 | 32.77 | 33.46 | 33.19 | qfq | 422,821 | 14,114,181 | -0.92% |
| 2024-07-29 | 34.35 | 34.99 | 33.50 | 33.77 | 33.49 | qfq | 404,765 | 13,741,109 | -2.17% |
| 2024-07-26 | 34.95 | 35.48 | 34.32 | 34.52 | 34.24 | qfq | 265,304 | 9,253,810 | -1.51% |
| 2024-07-25 | 34.51 | 35.89 | 34.26 | 35.05 | 34.76 | qfq | 324,762 | 11,361,768 | 0.34% |
| 2024-07-24 | 36.06 | 36.31 | 34.75 | 34.93 | 34.64 | qfq | 460,849 | 16,246,012 | -2.73% |
| 2024-07-23 | 37.10 | 37.30 | 35.86 | 35.91 | 35.62 | qfq | 444,126 | 16,170,703 | -2.71% |
| 2024-07-22 | 37.80 | 37.80 | 36.74 | 36.91 | 36.61 | qfq | 377,442 | 14,048,957 | -0.75% |
| 2024-07-19 | 36.38 | 38.00 | 35.68 | 37.19 | 36.89 | qfq | 761,294 | 28,357,506 | 2.17% |
| 2024-07-18 | 36.00 | 36.57 | 35.03 | 36.40 | 36.10 | qfq | 407,602 | 14,605,854 | 0.50% |
| 2024-07-17 | 36.72 | 37.13 | 36.10 | 36.22 | 35.92 | qfq | 482,567 | 17,641,983 | -0.98% |
| 2024-07-16 | 37.35 | 37.35 | 35.68 | 36.58 | 36.28 | qfq | 591,876 | 21,537,519 | -0.60% |
| 2024-07-15 | 38.14 | 38.50 | 36.60 | 36.80 | 36.50 | qfq | 521,446 | 19,357,164 | -4.14% |
| 2024-07-12 | 38.60 | 39.12 | 37.69 | 38.39 | 38.08 | qfq | 807,875 | 31,063,254 | -0.54% |
| 2024-07-11 | 36.67 | 40.60 | 36.67 | 38.60 | 38.28 | qfq | 1,452,127 | 56,474,659 | 6.45% |
| 2024-07-10 | 36.35 | 37.15 | 35.69 | 36.26 | 35.96 | qfq | 561,512 | 20,468,205 | -0.38% |
| 2024-07-09 | 36.58 | 37.85 | 34.85 | 36.40 | 36.10 | qfq | 816,979 | 29,784,512 | -0.52% |
| 2024-07-08 | 34.91 | 37.69 | 34.91 | 36.59 | 36.29 | qfq | 1,193,823 | 43,392,273 | 4.04% |
| 2024-07-05 | 35.16 | 35.30 | 30.93 | 35.17 | 34.88 | qfq | 776,712 | 26,912,514 | 0.00% |
| 2024-07-04 | 36.56 | 36.70 | 34.65 | 35.17 | 34.88 | qfq | 891,491 | 31,554,871 | -4.01% |
| 2024-07-03 | 37.80 | 37.80 | 36.18 | 36.64 | 36.34 | qfq | 865,231 | 31,789,396 | -3.32% |
| 2024-07-02 | 40.60 | 40.60 | 37.65 | 37.90 | 37.59 | qfq | 1,132,696 | 43,539,890 | -5.25% |
| 2024-07-01 | 41.00 | 42.42 | 39.30 | 40.00 | 39.67 | qfq | 1,126,674 | 45,422,189 | -5.75% |
| 2024-06-28 | 42.00 | 43.48 | 41.30 | 42.44 | 42.09 | qfq | 353,891 | 15,148,804 | 1.39% |
| 2024-06-27 | 42.31 | 43.24 | 41.86 | 41.86 | 41.52 | qfq | 348,596 | 14,815,260 | -1.97% |
| 2024-06-26 | 41.50 | 42.88 | 40.03 | 42.70 | 42.35 | qfq | 412,530 | 17,113,239 | 4.66% |
| 2024-06-25 | 42.46 | 42.79 | 40.40 | 40.80 | 40.47 | qfq | 609,628 | 25,157,534 | -2.95% |
| 2024-06-24 | 42.52 | 44.65 | 42.00 | 42.04 | 41.70 | qfq | 700,961 | 30,041,668 | -3.33% |
| 2024-06-21 | 43.42 | 43.90 | 42.56 | 43.49 | 43.14 | qfq | 568,581 | 24,625,129 | -0.05% |
| 2024-06-20 | 45.25 | 45.47 | 42.99 | 43.51 | 43.15 | qfq | 495,700 | 21,990,322 | -4.27% |
| 2024-06-19 | 45.90 | 46.00 | 44.48 | 45.45 | 44.88 | qfq | 491,392 | 22,221,395 | -0.92% |
| 2024-06-18 | 46.78 | 47.37 | 45.53 | 45.87 | 45.30 | qfq | 541,829 | 24,965,211 | -1.80% |
| 2024-06-17 | 46.60 | 47.25 | 45.66 | 46.71 | 46.13 | qfq | 398,343 | 18,620,028 | -0.60% |
| 2024-06-14 | 47.80 | 47.80 | 46.01 | 46.99 | 46.40 | qfq | 649,014 | 30,248,464 | -1.69% |
| 2024-06-13 | 46.70 | 48.17 | 46.50 | 47.80 | 47.20 | qfq | 644,545 | 30,500,526 | 0.23% |
| 2024-06-12 | 47.23 | 49.79 | 47.10 | 47.69 | 47.10 | qfq | 748,029 | 36,021,612 | 0.72% |
| 2024-06-11 | 47.67 | 48.20 | 46.63 | 47.35 | 46.76 | qfq | 558,165 | 26,381,904 | -0.59% |
| 2024-06-07 | 48.38 | 48.68 | 47.39 | 47.63 | 47.04 | qfq | 335,934 | 16,119,701 | 0.04% |
| 2024-06-06 | 50.00 | 50.26 | 47.50 | 47.61 | 47.02 | qfq | 433,798 | 21,057,664 | -4.88% |
| 2024-06-05 | 50.43 | 51.02 | 49.94 | 50.05 | 49.43 | qfq | 372,085 | 18,729,217 | -0.85% |
| 2024-06-04 | 51.33 | 51.40 | 49.80 | 50.48 | 49.85 | qfq | 308,595 | 15,517,696 | -1.85% |
| 2024-06-03 | 53.31 | 53.31 | 50.22 | 51.43 | 50.79 | qfq | 604,875 | 31,147,711 | -2.65% |
| 2024-05-31 | 52.00 | 53.99 | 51.98 | 52.83 | 52.17 | qfq | 416,167 | 22,120,366 | 0.84% |
| 2024-05-30 | 53.80 | 53.80 | 51.93 | 52.39 | 51.74 | qfq | 706,981 | 37,133,338 | -2.86% |
| 2024-05-29 | 54.66 | 56.18 | 53.62 | 53.93 | 53.26 | qfq | 482,794 | 26,379,951 | -1.41% |
| 2024-05-28 | 54.08 | 55.50 | 53.88 | 54.70 | 54.02 | qfq | 437,683 | 23,983,553 | 0.16% |
| 2024-05-27 | 56.23 | 56.95 | 53.72 | 54.61 | 53.93 | qfq | 686,782 | 37,598,122 | -3.35% |
| 2024-05-24 | 57.20 | 57.99 | 56.09 | 56.50 | 55.80 | qfq | 672,347 | 38,285,423 | -2.42% |
| 2024-05-23 | 59.21 | 59.37 | 56.62 | 57.90 | 57.18 | qfq | 1,192,063 | 68,889,891 | -2.20% |
| 2024-05-22 | 57.80 | 59.77 | 56.94 | 59.20 | 58.46 | qfq | 2,097,206 | 122,811,840 | 2.40% |
| 2024-05-21 | 53.50 | 58.98 | 53.49 | 57.81 | 57.09 | qfq | 2,086,694 | 119,133,905 | 6.70% |
| 2024-05-20 | 53.00 | 55.44 | 53.00 | 54.18 | 53.50 | qfq | 957,240 | 52,000,126 | 1.21% |
| 2024-05-17 | 48.99 | 54.18 | 48.96 | 53.53 | 52.86 | qfq | 1,421,140 | 73,573,995 | 9.09% |
| 2024-05-16 | 49.29 | 50.33 | 48.90 | 49.07 | 48.46 | qfq | 411,396 | 20,315,840 | -1.07% |
| 2024-05-15 | 49.00 | 50.88 | 48.88 | 49.60 | 48.98 | qfq | 747,090 | 37,099,897 | 0.49% |
| 2024-05-14 | 51.64 | 51.85 | 49.23 | 49.36 | 48.74 | qfq | 611,467 | 30,689,609 | -2.99% |
| 2024-05-13 | 52.99 | 53.50 | 50.70 | 50.88 | 50.25 | qfq | 1,145,076 | 59,258,491 | -4.34% |
| 2024-05-10 | 56.39 | 56.39 | 52.36 | 53.19 | 52.53 | qfq | 775,850 | 41,683,070 | -2.85% |
| 2024-05-09 | 53.49 | 55.19 | 53.25 | 54.75 | 54.07 | qfq | 710,684 | 38,745,303 | 2.07% |
| 2024-05-08 | 54.50 | 55.30 | 50.68 | 53.64 | 52.97 | qfq | 1,758,482 | 94,431,232 | 2.50% |
| 2024-05-07 | 50.45 | 52.79 | 49.99 | 52.33 | 51.68 | qfq | 839,595 | 43,591,034 | 3.28% |
| 2024-05-06 | 49.88 | 51.51 | 49.00 | 50.67 | 50.04 | qfq | 846,783 | 42,644,038 | 4.09% |
| 2024-04-30 | 49.44 | 50.50 | 48.40 | 48.68 | 48.07 | qfq | 909,022 | 44,816,785 | -2.64% |
| 2024-04-29 | 47.43 | 50.66 | 46.67 | 50.00 | 49.38 | qfq | 1,661,501 | 81,510,364 | 3.95% |
| 2024-04-26 | 46.50 | 48.58 | 46.50 | 48.10 | 47.50 | qfq | 584,166 | 27,946,384 | 1.58% |
| 2024-04-25 | 47.60 | 48.80 | 47.34 | 47.35 | 46.76 | qfq | 502,816 | 24,107,988 | -1.76% |
| 2024-04-24 | 48.05 | 48.83 | 47.70 | 48.20 | 47.60 | qfq | 629,856 | 30,360,948 | -0.19% |
| 2024-04-23 | 46.64 | 49.36 | 46.64 | 48.29 | 47.69 | qfq | 926,709 | 44,454,488 | 2.72% |
| 2024-04-22 | 46.69 | 48.19 | 45.90 | 47.01 | 46.42 | qfq | 842,157 | 39,641,870 | -0.32% |
| 2024-04-19 | 44.40 | 48.35 | 43.50 | 47.16 | 46.57 | qfq | 1,621,509 | 75,353,325 | 6.67% |
| 2024-04-18 | 44.80 | 45.41 | 42.80 | 44.21 | 43.66 | qfq | 590,875 | 26,125,389 | -1.34% |
| 2024-04-17 | 42.33 | 45.57 | 41.68 | 44.81 | 44.25 | qfq | 596,634 | 26,527,033 | 5.78% |
| 2024-04-16 | 45.42 | 45.86 | 41.96 | 42.36 | 41.83 | qfq | 874,193 | 37,769,889 | -7.53% |
| 2024-04-15 | 47.99 | 48.67 | 44.74 | 45.81 | 45.24 | qfq | 609,850 | 28,256,666 | -4.96% |
| 2024-04-12 | 50.48 | 50.48 | 48.08 | 48.20 | 47.60 | qfq | 509,824 | 24,896,644 | -3.10% |
| 2024-04-11 | 50.21 | 50.74 | 49.31 | 49.74 | 49.12 | qfq | 514,755 | 25,662,919 | -1.93% |
| 2024-04-10 | 52.00 | 53.26 | 50.30 | 50.72 | 50.09 | qfq | 926,846 | 47,980,977 | -0.84% |
| 2024-04-09 | 48.81 | 51.37 | 48.81 | 51.15 | 50.51 | qfq | 686,284 | 34,703,173 | 4.35% |
| 2024-04-08 | 50.11 | 50.11 | 48.75 | 49.02 | 48.41 | qfq | 550,863 | 27,224,167 | -1.98% |
| 2024-04-03 | 51.29 | 51.90 | 49.71 | 50.01 | 49.39 | qfq | 701,217 | 35,260,040 | -3.06% |
| 2024-04-02 | 52.24 | 52.24 | 50.88 | 51.59 | 50.95 | qfq | 426,985 | 22,025,079 | -1.28% |
| 2024-04-01 | 51.56 | 52.44 | 51.50 | 52.26 | 51.61 | qfq | 628,108 | 32,655,467 | 1.48% |
| 2024-03-29 | 51.65 | 53.13 | 50.77 | 51.50 | 50.86 | qfq | 411,872 | 21,255,959 | -0.19% |
| 2024-03-28 | 50.00 | 52.30 | 49.97 | 51.60 | 50.96 | qfq | 539,733 | 27,700,420 | 2.75% |
| 2024-03-27 | 53.00 | 53.00 | 50.04 | 50.22 | 49.59 | qfq | 545,915 | 27,873,233 | -3.96% |
| 2024-03-26 | 53.83 | 54.08 | 50.72 | 52.29 | 51.64 | qfq | 807,809 | 42,402,799 | -3.17% |
| 2024-03-25 | 54.50 | 56.73 | 54.00 | 54.00 | 53.33 | qfq | 897,054 | 49,470,134 | -0.15% |
| 2024-03-22 | 55.50 | 55.66 | 53.56 | 54.08 | 53.41 | qfq | 697,015 | 38,064,154 | -3.13% |
| 2024-03-21 | 56.55 | 56.55 | 55.36 | 55.83 | 55.13 | qfq | 604,693 | 33,769,003 | -1.33% |
| 2024-03-20 | 56.02 | 58.30 | 55.80 | 56.58 | 55.88 | qfq | 913,500 | 52,165,672 | 1.22% |
| 2024-03-19 | 57.13 | 57.23 | 55.57 | 55.90 | 55.20 | qfq | 523,304 | 29,351,728 | -2.15% |
| 2024-03-18 | 55.71 | 57.28 | 55.08 | 57.13 | 56.42 | qfq | 1,051,973 | 59,017,949 | 3.14% |
| 2024-03-15 | 55.38 | 56.19 | 53.89 | 55.39 | 54.70 | qfq | 808,997 | 44,246,001 | 0.02% |
| 2024-03-14 | 57.94 | 57.96 | 54.25 | 55.38 | 54.69 | qfq | 1,250,522 | 70,001,747 | -4.89% |
| 2024-03-13 | 56.56 | 60.78 | 56.56 | 58.23 | 57.50 | qfq | 1,563,842 | 91,788,154 | 3.89% |
| 2024-03-12 | 55.52 | 56.56 | 54.90 | 56.05 | 55.35 | qfq | 940,121 | 52,450,313 | 0.95% |
| 2024-03-11 | 52.93 | 55.78 | 52.50 | 55.52 | 54.83 | qfq | 1,264,040 | 69,153,376 | 5.19% |
| 2024-03-08 | 52.53 | 53.00 | 51.77 | 52.78 | 52.12 | qfq | 449,168 | 23,519,647 | 0.86% |
| 2024-03-07 | 53.96 | 54.30 | 52.10 | 52.33 | 51.68 | qfq | 787,159 | 41,902,911 | -2.22% |
| 2024-03-06 | 51.81 | 54.38 | 51.72 | 53.52 | 52.85 | qfq | 754,841 | 40,003,178 | 1.36% |
| 2024-03-05 | 54.05 | 54.23 | 51.78 | 52.80 | 52.14 | qfq | 970,761 | 51,300,674 | -2.31% |
| 2024-03-04 | 54.38 | 54.81 | 52.57 | 54.05 | 53.38 | qfq | 1,173,831 | 63,075,530 | -0.61% |
| 2024-03-01 | 53.78 | 54.59 | 52.76 | 54.38 | 53.70 | qfq | 799,865 | 43,198,730 | 1.85% |
| 2024-02-29 | 51.78 | 53.90 | 51.44 | 53.39 | 52.72 | qfq | 942,072 | 49,878,243 | 3.09% |
| 2024-02-28 | 57.74 | 58.04 | 51.79 | 51.79 | 51.14 | qfq | 1,852,108 | 103,138,384 | -8.79% |
| 2024-02-27 | 54.89 | 56.92 | 53.82 | 56.78 | 56.07 | qfq | 1,321,369 | 72,639,580 | 2.99% |
| 2024-02-26 | 54.58 | 55.95 | 53.62 | 55.13 | 54.44 | qfq | 994,067 | 54,432,405 | 1.94% |
| 2024-02-23 | 53.45 | 54.19 | 52.88 | 54.08 | 53.41 | qfq | 883,832 | 47,408,416 | 1.35% |
| 2024-02-22 | 52.65 | 54.57 | 52.65 | 53.36 | 52.70 | qfq | 825,327 | 44,058,527 | 0.24% |
| 2024-02-21 | 51.40 | 55.15 | 51.40 | 53.23 | 52.57 | qfq | 931,049 | 50,045,355 | 1.51% |
| 2024-02-20 | 52.29 | 52.83 | 51.02 | 52.44 | 51.79 | qfq | 621,183 | 32,226,116 | 0.67% |
| 2024-02-19 | 54.00 | 54.22 | 50.80 | 52.09 | 51.44 | qfq | 1,420,566 | 74,142,680 | -0.88% |
| 2024-02-08 | 47.38 | 53.80 | 47.38 | 52.55 | 51.90 | qfq | 1,216,212 | 62,698,327 | 9.25% |
| 2024-02-07 | 46.40 | 50.96 | 46.00 | 48.10 | 47.50 | qfq | 1,401,754 | 67,691,920 | 3.66% |
| 2024-02-06 | 41.73 | 47.53 | 39.33 | 46.40 | 45.82 | qfq | 1,598,032 | 69,573,387 | 9.38% |
| 2024-02-05 | 48.16 | 48.79 | 42.03 | 42.42 | 41.89 | qfq | 1,546,747 | 68,941,260 | -13.23% |
| 2024-02-02 | 52.60 | 52.60 | 47.00 | 48.89 | 48.28 | qfq | 1,119,687 | 55,596,931 | -2.42% |
| 2024-02-01 | 51.00 | 52.35 | 44.77 | 50.10 | 49.48 | qfq | 931,301 | 47,514,231 | -2.81% |
| 2024-01-31 | 55.53 | 56.10 | 51.20 | 51.55 | 50.91 | qfq | 907,509 | 47,972,096 | -5.33% |
| 2024-01-30 | 56.71 | 57.15 | 54.01 | 54.45 | 53.77 | qfq | 840,592 | 46,737,644 | -3.70% |
| 2024-01-29 | 58.94 | 59.28 | 56.50 | 56.54 | 55.84 | qfq | 574,469 | 32,956,029 | -3.52% |
| 2024-01-26 | 61.15 | 61.39 | 58.30 | 58.60 | 57.87 | qfq | 800,047 | 47,437,178 | -3.98% |
| 2024-01-25 | 59.90 | 61.49 | 58.01 | 61.03 | 60.27 | qfq | 891,859 | 53,621,555 | 3.74% |
| 2024-01-24 | 61.95 | 62.60 | 57.11 | 58.83 | 58.10 | qfq | 966,326 | 57,086,417 | -4.65% |
| 2024-01-23 | 59.08 | 62.35 | 58.44 | 61.70 | 60.93 | qfq | 1,123,900 | 68,103,163 | 5.47% |
| 2024-01-22 | 62.64 | 62.64 | 56.13 | 58.50 | 57.77 | qfq | 1,285,832 | 77,057,949 | -7.05% |
| 2024-01-19 | 63.80 | 66.40 | 62.30 | 62.94 | 62.16 | qfq | 1,079,617 | 68,347,832 | -4.30% |
| 2024-01-18 | 65.86 | 66.04 | 60.81 | 65.77 | 64.95 | qfq | 1,054,556 | 66,880,260 | -0.74% |
| 2024-01-17 | 70.97 | 71.00 | 66.26 | 66.26 | 65.43 | qfq | 749,757 | 51,134,377 | -6.54% |
| 2024-01-16 | 71.71 | 71.99 | 69.51 | 70.90 | 70.02 | qfq | 559,145 | 39,456,534 | -1.13% |
| 2024-01-15 | 74.31 | 74.31 | 71.11 | 71.71 | 70.82 | qfq | 847,677 | 61,209,083 | -3.64% |
| 2024-01-12 | 75.48 | 77.66 | 74.26 | 74.42 | 73.49 | qfq | 719,697 | 54,374,984 | -2.21% |
| 2024-01-11 | 74.61 | 76.97 | 74.28 | 76.10 | 75.15 | qfq | 569,274 | 43,335,049 | 1.13% |
| 2024-01-10 | 76.44 | 79.00 | 74.00 | 75.25 | 74.31 | qfq | 684,744 | 52,341,339 | -0.84% |
| 2024-01-09 | 75.32 | 77.00 | 74.35 | 75.89 | 74.94 | qfq | 497,128 | 37,586,514 | 0.25% |
| 2024-01-08 | 74.30 | 76.57 | 73.80 | 75.70 | 74.76 | qfq | 545,240 | 41,194,359 | -0.26% |
| 2024-01-05 | 78.49 | 79.44 | 74.01 | 75.90 | 74.95 | qfq | 1,031,483 | 78,383,636 | -4.08% |
| 2024-01-04 | 79.49 | 80.25 | 78.80 | 79.13 | 78.14 | qfq | 486,251 | 38,583,855 | -0.45% |
| 2024-01-03 | 81.00 | 82.09 | 78.50 | 79.49 | 78.50 | qfq | 783,691 | 62,855,641 | -1.35% |
| 2024-01-02 | 83.39 | 83.41 | 80.38 | 80.58 | 79.58 | qfq | 872,605 | 71,143,946 | -3.39% |
| 2023-12-29 | 80.58 | 84.51 | 80.10 | 83.41 | 82.37 | qfq | 1,314,485 | 109,068,314 | 4.05% |
| 2023-12-28 | 79.65 | 82.35 | 79.14 | 80.16 | 79.16 | qfq | 1,363,227 | 110,106,920 | 0.64% |
| 2023-12-27 | 72.80 | 79.66 | 72.61 | 79.65 | 78.66 | qfq | 1,390,950 | 107,182,161 | 7.69% |
| 2023-12-26 | 75.80 | 75.80 | 73.35 | 73.96 | 73.04 | qfq | 715,823 | 52,959,373 | -2.09% |
| 2023-12-25 | 77.01 | 78.18 | 75.00 | 75.54 | 74.60 | qfq | 649,793 | 49,204,888 | -2.37% |
| 2023-12-22 | 77.50 | 78.40 | 76.39 | 77.37 | 76.41 | qfq | 457,586 | 35,392,897 | -0.05% |
| 2023-12-21 | 77.00 | 79.93 | 75.90 | 77.41 | 76.45 | qfq | 1,352,758 | 105,020,465 | 0.53% |
| 2023-12-20 | 76.99 | 79.00 | 76.36 | 77.00 | 76.04 | qfq | 937,866 | 72,840,573 | 0.77% |
| 2023-12-19 | 78.01 | 78.84 | 76.20 | 76.41 | 75.46 | qfq | 717,941 | 55,494,186 | -3.20% |
| 2023-12-18 | 78.87 | 79.87 | 77.78 | 78.94 | 77.96 | qfq | 511,087 | 40,219,595 | -0.95% |
| 2023-12-15 | 79.31 | 81.16 | 78.88 | 79.70 | 78.71 | qfq | 367,668 | 29,386,470 | -0.44% |
| 2023-12-14 | 81.01 | 81.95 | 80.00 | 80.05 | 79.05 | qfq | 278,875 | 22,520,781 | -1.17% |
| 2023-12-13 | 82.22 | 82.22 | 80.55 | 81.00 | 79.99 | qfq | 292,300 | 23,816,471 | -1.36% |
| 2023-12-12 | 82.01 | 82.68 | 81.61 | 82.12 | 81.10 | qfq | 402,387 | 32,980,391 | 0.15% |
| 2023-12-11 | 80.20 | 82.40 | 79.11 | 82.00 | 80.98 | qfq | 804,682 | 65,060,548 | 2.50% |
| 2023-12-08 | 79.28 | 80.85 | 78.88 | 80.00 | 79.00 | qfq | 1,066,593 | 85,272,231 | 0.40% |
| 2023-12-07 | 80.00 | 80.40 | 78.14 | 79.68 | 78.69 | qfq | 668,305 | 53,046,675 | -0.52% |
| 2023-12-06 | 81.59 | 83.40 | 79.60 | 80.10 | 79.10 | qfq | 860,516 | 69,552,863 | -1.83% |
| 2023-12-05 | 83.80 | 83.80 | 81.50 | 81.59 | 80.57 | qfq | 663,267 | 54,648,493 | -2.92% |
| 2023-12-04 | 87.39 | 87.96 | 81.00 | 84.04 | 82.99 | qfq | 1,662,144 | 138,750,765 | -4.20% |
| 2023-12-01 | 88.06 | 88.80 | 86.15 | 87.72 | 86.63 | qfq | 697,314 | 60,677,912 | -0.71% |
| 2023-11-30 | 89.34 | 90.34 | 87.18 | 88.35 | 87.25 | qfq | 633,219 | 56,043,962 | -1.90% |
| 2023-11-29 | 87.52 | 91.13 | 87.20 | 90.06 | 88.94 | qfq | 994,778 | 89,365,690 | 2.91% |
| 2023-11-28 | 87.60 | 89.20 | 86.71 | 87.51 | 86.42 | qfq | 494,638 | 43,550,228 | -0.10% |
| 2023-11-27 | 85.55 | 88.50 | 85.51 | 87.60 | 86.51 | qfq | 884,330 | 77,304,425 | 1.47% |
| 2023-11-24 | 89.20 | 89.20 | 85.75 | 86.33 | 85.25 | qfq | 821,737 | 71,514,710 | -3.22% |
| 2023-11-23 | 87.87 | 90.42 | 87.01 | 89.20 | 88.09 | qfq | 1,067,481 | 94,545,016 | 0.84% |
| 2023-11-22 | 89.56 | 90.99 | 88.04 | 88.46 | 87.36 | qfq | 825,980 | 73,597,042 | -1.71% |
| 2023-11-21 | 92.88 | 95.05 | 89.60 | 90.00 | 88.88 | qfq | 1,841,819 | 169,289,737 | -3.63% |
| 2023-11-20 | 92.49 | 95.31 | 90.88 | 93.39 | 92.23 | qfq | 1,964,328 | 183,231,682 | 2.07% |
| 2023-11-17 | 85.01 | 94.19 | 85.01 | 91.50 | 90.36 | qfq | 2,501,833 | 226,786,717 | 6.92% |
| 2023-11-16 | 84.20 | 87.00 | 83.42 | 85.58 | 84.51 | qfq | 904,138 | 77,525,544 | 1.74% |
| 2023-11-15 | 85.98 | 86.45 | 83.30 | 84.12 | 83.07 | qfq | 802,916 | 67,804,243 | -1.27% |
| 2023-11-14 | 81.10 | 86.00 | 80.10 | 85.20 | 84.14 | qfq | 1,789,605 | 151,314,602 | 4.85% |
| 2023-11-13 | 79.58 | 81.94 | 78.60 | 81.26 | 80.25 | qfq | 660,497 | 53,416,759 | 2.11% |
| 2023-11-10 | 81.25 | 81.65 | 78.17 | 79.58 | 78.59 | qfq | 701,243 | 55,776,268 | -2.74% |
| 2023-11-09 | 79.05 | 84.94 | 79.05 | 81.82 | 80.80 | qfq | 1,539,701 | 126,358,820 | 3.02% |
| 2023-11-08 | 79.43 | 80.42 | 78.75 | 79.42 | 78.43 | qfq | 613,625 | 48,716,913 | -0.01% |
| 2023-11-07 | 80.98 | 80.99 | 79.13 | 79.43 | 78.44 | qfq | 609,644 | 48,654,259 | -2.12% |
| 2023-11-06 | 79.58 | 81.90 | 79.58 | 81.15 | 80.14 | qfq | 552,213 | 44,664,818 | 1.90% |
| 2023-11-03 | 77.80 | 80.26 | 76.96 | 79.64 | 78.65 | qfq | 698,440 | 55,213,170 | 2.89% |
| 2023-11-02 | 79.96 | 80.12 | 77.37 | 77.40 | 76.44 | qfq | 392,918 | 30,847,227 | -2.76% |
| 2023-11-01 | 79.00 | 81.00 | 78.99 | 79.60 | 78.61 | qfq | 494,584 | 39,593,463 | 0.09% |
| 2023-10-31 | 78.88 | 81.88 | 75.95 | 79.53 | 78.54 | qfq | 1,261,893 | 100,724,853 | 0.82% |
| 2023-10-30 | 74.90 | 79.20 | 74.18 | 78.88 | 77.90 | qfq | 1,151,449 | 88,839,124 | 4.62% |
| 2023-10-27 | 75.00 | 77.40 | 74.14 | 75.40 | 74.46 | qfq | 851,713 | 64,604,632 | 0.48% |
| 2023-10-26 | 75.00 | 75.99 | 73.00 | 75.04 | 74.11 | qfq | 555,937 | 41,206,036 | -0.48% |
| 2023-10-25 | 76.50 | 77.50 | 74.99 | 75.40 | 74.46 | qfq | 685,631 | 52,199,200 | -0.66% |
| 2023-10-24 | 76.14 | 77.00 | 74.81 | 75.90 | 74.95 | qfq | 366,172 | 27,756,785 | 1.19% |
| 2023-10-23 | 80.00 | 80.00 | 74.64 | 75.01 | 74.08 | qfq | 879,763 | 67,206,952 | -5.22% |
| 2023-10-20 | 79.53 | 80.78 | 78.00 | 79.14 | 78.15 | qfq | 606,740 | 48,261,790 | -1.07% |
| 2023-10-19 | 81.40 | 81.59 | 79.61 | 80.00 | 79.00 | qfq | 840,349 | 67,619,440 | -1.86% |
| 2023-10-18 | 80.51 | 82.78 | 79.65 | 81.52 | 80.50 | qfq | 746,044 | 60,737,291 | 0.06% |
| 2023-10-17 | 81.70 | 82.80 | 80.10 | 81.47 | 80.45 | qfq | 474,682 | 38,467,817 | -0.13% |
| 2023-10-16 | 85.60 | 85.60 | 81.00 | 81.58 | 80.56 | qfq | 991,968 | 81,879,408 | -5.12% |
| 2023-10-13 | 85.60 | 86.37 | 84.10 | 85.98 | 84.91 | qfq | 1,483,305 | 127,044,402 | 0.35% |
| 2023-10-12 | 80.54 | 85.90 | 79.12 | 85.68 | 84.61 | qfq | 1,678,752 | 140,502,421 | 6.33% |
| 2023-10-11 | 79.00 | 80.88 | 78.64 | 80.58 | 79.58 | qfq | 911,554 | 72,812,046 | 0.06% |
| 2023-10-10 | 82.01 | 84.50 | 79.88 | 80.53 | 79.53 | qfq | 1,465,426 | 119,587,192 | 0.79% |
| 2023-10-09 | 79.00 | 81.00 | 78.62 | 79.90 | 78.90 | qfq | 1,446,431 | 116,180,234 | 1.28% |
| 2023-09-28 | 79.40 | 79.79 | 76.80 | 78.89 | 77.91 | qfq | 1,355,556 | 106,178,839 | -0.23% |
| 2023-09-27 | 76.00 | 79.20 | 76.00 | 79.07 | 78.08 | qfq | 1,109,642 | 87,124,465 | 3.77% |
| 2023-09-26 | 78.00 | 79.42 | 76.00 | 76.20 | 75.25 | qfq | 611,622 | 47,608,088 | -3.76% |
| 2023-09-25 | 78.85 | 81.19 | 77.36 | 79.18 | 78.19 | qfq | 666,835 | 52,558,887 | 0.18% |
| 2023-09-22 | 74.51 | 79.88 | 74.50 | 79.04 | 78.06 | qfq | 910,934 | 70,704,253 | 5.39% |
| 2023-09-21 | 77.30 | 77.33 | 74.58 | 75.00 | 74.07 | qfq | 488,238 | 36,798,426 | -2.98% |
| 2023-09-20 | 79.58 | 80.50 | 77.23 | 77.30 | 76.34 | qfq | 700,116 | 55,052,192 | -3.01% |
| 2023-09-19 | 79.00 | 80.81 | 78.00 | 79.70 | 78.71 | qfq | 819,052 | 65,439,553 | 0.25% |
| 2023-09-18 | 76.22 | 80.79 | 76.22 | 79.50 | 78.51 | qfq | 1,033,506 | 81,978,188 | 3.19% |
| 2023-09-15 | 75.00 | 77.35 | 74.00 | 77.04 | 76.08 | qfq | 730,558 | 55,665,749 | 2.11% |
| 2023-09-14 | 76.39 | 78.19 | 74.77 | 75.45 | 74.51 | qfq | 595,647 | 45,200,356 | -1.11% |
| 2023-09-13 | 78.01 | 78.80 | 75.01 | 76.30 | 75.35 | qfq | 806,589 | 61,604,207 | -2.80% |
| 2023-09-12 | 78.31 | 79.35 | 77.81 | 78.50 | 77.52 | qfq | 455,680 | 35,849,389 | -0.25% |
| 2023-09-11 | 77.89 | 79.99 | 76.78 | 78.70 | 77.72 | qfq | 740,504 | 58,210,821 | 0.38% |
| 2023-09-08 | 80.20 | 80.55 | 77.19 | 78.40 | 77.42 | qfq | 1,310,278 | 102,840,276 | -2.80% |
| 2023-09-07 | 82.19 | 83.01 | 80.62 | 80.66 | 79.66 | qfq | 742,422 | 60,472,039 | -2.67% |
| 2023-09-06 | 82.17 | 84.48 | 80.68 | 82.87 | 81.84 | qfq | 851,580 | 69,946,928 | 0.75% |
| 2023-09-05 | 80.40 | 84.23 | 79.51 | 82.25 | 81.23 | qfq | 1,272,934 | 104,874,823 | 1.67% |
| 2023-09-04 | 81.32 | 82.00 | 79.37 | 80.90 | 79.89 | qfq | 580,687 | 46,644,021 | -0.23% |
| 2023-09-01 | 82.00 | 82.80 | 80.03 | 81.09 | 80.08 | qfq | 681,222 | 55,097,354 | -2.30% |
| 2023-08-31 | 84.50 | 84.51 | 82.50 | 83.00 | 81.97 | qfq | 537,488 | 44,742,012 | -1.13% |
| 2023-08-30 | 83.28 | 86.20 | 82.96 | 83.95 | 82.90 | qfq | 937,832 | 79,123,493 | -0.01% |
| 2023-08-29 | 80.13 | 84.80 | 79.50 | 83.96 | 82.91 | qfq | 1,498,752 | 124,844,534 | 3.68% |
| 2023-08-28 | 91.44 | 91.97 | 79.01 | 80.98 | 79.97 | qfq | 1,667,616 | 139,742,623 | -6.91% |
| 2023-08-25 | 87.48 | 87.78 | 84.50 | 86.99 | 85.91 | qfq | 669,513 | 57,794,671 | 0.10% |
| 2023-08-24 | 86.12 | 87.77 | 84.01 | 86.90 | 85.82 | qfq | 630,241 | 54,234,681 | 0.25% |
| 2023-08-23 | 86.00 | 90.72 | 84.88 | 86.68 | 85.60 | qfq | 920,764 | 80,738,191 | -0.47% |
| 2023-08-22 | 87.50 | 88.38 | 85.52 | 87.09 | 86.00 | qfq | 545,638 | 47,236,966 | -0.43% |
| 2023-08-21 | 89.46 | 89.98 | 86.23 | 87.47 | 86.38 | qfq | 696,519 | 60,928,571 | -2.82% |
| 2023-08-18 | 91.00 | 91.65 | 89.01 | 90.01 | 88.89 | qfq | 361,524 | 32,660,897 | -1.11% |
| 2023-08-17 | 89.00 | 92.38 | 87.66 | 91.02 | 89.89 | qfq | 739,842 | 66,913,905 | 0.82% |
| 2023-08-16 | 91.44 | 91.95 | 88.50 | 90.28 | 89.16 | qfq | 623,663 | 55,986,569 | -1.16% |
| 2023-08-15 | 94.51 | 95.35 | 90.00 | 91.34 | 90.20 | qfq | 803,400 | 73,909,538 | -4.21% |
| 2023-08-14 | 95.80 | 96.60 | 92.21 | 95.35 | 94.16 | qfq | 842,459 | 79,074,375 | -1.26% |
| 2023-08-11 | 96.80 | 98.50 | 96.08 | 96.57 | 95.37 | qfq | 703,884 | 68,438,444 | -0.06% |
| 2023-08-10 | 94.45 | 97.88 | 93.61 | 96.63 | 95.43 | qfq | 832,856 | 79,837,691 | 2.60% |
| 2023-08-09 | 95.18 | 97.00 | 93.35 | 94.18 | 93.01 | qfq | 605,273 | 57,223,124 | -1.06% |
| 2023-08-08 | 97.20 | 98.50 | 94.14 | 95.19 | 94.00 | qfq | 796,518 | 76,010,625 | -2.67% |
| 2023-08-07 | 94.99 | 101.50 | 93.38 | 97.80 | 96.58 | qfq | 1,858,095 | 183,311,411 | 4.87% |
| 2023-08-04 | 96.80 | 96.80 | 93.01 | 93.26 | 92.10 | qfq | 804,558 | 75,405,525 | -2.35% |
| 2023-08-03 | 94.12 | 97.23 | 93.24 | 95.50 | 94.31 | qfq | 1,218,240 | 116,245,918 | 1.58% |
| 2023-08-02 | 89.67 | 98.48 | 89.00 | 94.01 | 92.84 | qfq | 2,161,144 | 204,671,301 | 4.84% |
| 2023-08-01 | 84.80 | 90.80 | 84.39 | 89.67 | 88.55 | qfq | 1,516,730 | 134,765,645 | 5.74% |
| 2023-07-31 | 85.80 | 85.85 | 83.73 | 84.80 | 83.74 | qfq | 577,534 | 48,945,269 | -0.01% |
| 2023-07-28 | 87.65 | 87.65 | 83.88 | 84.81 | 83.75 | qfq | 1,359,911 | 115,827,506 | -3.30% |
| 2023-07-27 | 90.30 | 90.85 | 87.06 | 87.70 | 86.61 | qfq | 847,856 | 75,144,767 | -2.57% |
| 2023-07-26 | 93.53 | 93.53 | 88.50 | 90.01 | 88.89 | qfq | 1,361,468 | 122,700,533 | -3.53% |
| 2023-07-25 | 100.00 | 100.38 | 92.00 | 93.30 | 92.14 | qfq | 1,692,747 | 160,644,744 | -6.17% |
| 2023-07-24 | 96.90 | 100.90 | 95.51 | 99.43 | 98.19 | qfq | 1,290,389 | 128,296,811 | 2.98% |
| 2023-07-21 | 97.60 | 98.24 | 95.82 | 96.55 | 95.35 | qfq | 742,397 | 71,751,113 | -1.08% |
| 2023-07-20 | 98.86 | 99.34 | 97.50 | 97.60 | 96.38 | qfq | 401,937 | 39,556,897 | -1.27% |
| 2023-07-19 | 99.88 | 99.90 | 98.26 | 98.86 | 97.63 | qfq | 452,043 | 44,702,390 | -1.04% |
| 2023-07-18 | 101.41 | 102.62 | 99.12 | 99.90 | 98.66 | qfq | 603,833 | 60,795,698 | -0.76% |