RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
中信博688408.SH
最近收盘价24.702026-07-17
最近交易日2026-07-17
成交量（股）3,608,262
成交额（元）91,373,373
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-06-19 | 2025-06-26 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-05 | 2024-07-11 | cash_dividend | 0.88 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-05 | 2024-07-11 | bonus_share | — | — | 0.49 | — | 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 | 25.89 | 26.09 | 24.70 | 24.70 | 24.70 | qfq | 3,608,262 | 91,373,373 | -4.60% |
| 2026-07-16 | 25.79 | 26.20 | 25.21 | 25.89 | 25.89 | qfq | 3,352,251 | 86,279,951 | 0.39% |
| 2026-07-15 | 25.00 | 26.10 | 25.00 | 25.79 | 25.79 | qfq | 3,845,861 | 98,604,780 | 2.71% |
| 2026-07-14 | 25.44 | 25.67 | 24.70 | 25.11 | 25.11 | qfq | 4,207,577 | 105,633,777 | -1.26% |
| 2026-07-13 | 27.21 | 27.49 | 25.25 | 25.43 | 25.43 | qfq | 4,918,753 | 128,157,282 | -7.33% |
| 2026-07-10 | 26.06 | 28.05 | 25.92 | 27.44 | 27.44 | qfq | 6,026,729 | 165,029,363 | 4.81% |
| 2026-07-09 | 26.78 | 26.98 | 25.80 | 26.18 | 26.18 | qfq | 3,999,716 | 105,171,518 | -1.47% |
| 2026-07-08 | 27.20 | 27.42 | 26.36 | 26.57 | 26.57 | qfq | 3,891,691 | 104,289,280 | -2.32% |
| 2026-07-07 | 28.99 | 28.99 | 27.20 | 27.20 | 27.20 | qfq | 5,267,921 | 146,353,821 | -5.23% |
| 2026-07-06 | 30.00 | 30.17 | 28.68 | 28.70 | 28.70 | qfq | 4,820,476 | 141,306,703 | -4.24% |
| 2026-07-03 | 30.12 | 30.45 | 29.80 | 29.97 | 29.97 | qfq | 4,169,505 | 125,504,204 | -0.40% |
| 2026-07-02 | 31.28 | 31.87 | 30.06 | 30.09 | 30.09 | qfq | 6,307,901 | 194,567,963 | -4.87% |
| 2026-07-01 | 31.77 | 32.38 | 30.12 | 31.63 | 31.63 | qfq | 7,958,502 | 246,832,314 | -1.62% |
| 2026-06-30 | 32.57 | 34.04 | 31.52 | 32.15 | 32.15 | qfq | 7,875,732 | 255,652,875 | -2.13% |
| 2026-06-29 | 32.52 | 33.36 | 31.74 | 32.85 | 32.85 | qfq | 7,803,415 | 253,749,116 | 0.83% |
| 2026-06-26 | 35.00 | 35.28 | 32.58 | 32.58 | 32.58 | qfq | 9,691,584 | 329,365,742 | -7.78% |
| 2026-06-25 | 32.60 | 36.15 | 32.33 | 35.33 | 35.33 | qfq | 16,742,413 | 586,148,346 | 6.51% |
| 2026-06-24 | 29.90 | 35.22 | 29.72 | 33.17 | 33.17 | qfq | 19,419,348 | 646,202,327 | 13.02% |
| 2026-06-23 | 29.93 | 30.49 | 29.13 | 29.35 | 29.35 | qfq | 3,763,814 | 112,212,253 | -1.94% |
| 2026-06-22 | 30.01 | 30.21 | 28.81 | 29.93 | 29.93 | qfq | 4,713,951 | 138,815,290 | -0.83% |
| 2026-06-18 | 30.64 | 30.84 | 29.95 | 30.18 | 30.18 | qfq | 3,303,040 | 100,252,221 | -1.05% |
| 2026-06-17 | 30.97 | 31.59 | 30.34 | 30.50 | 30.50 | qfq | 3,933,279 | 121,188,416 | -2.06% |
| 2026-06-16 | 30.59 | 31.28 | 29.92 | 31.14 | 31.14 | qfq | 4,428,830 | 135,312,040 | 2.00% |
| 2026-06-15 | 30.36 | 31.25 | 30.08 | 30.53 | 30.53 | qfq | 5,291,420 | 161,583,969 | 0.63% |
| 2026-06-12 | 29.41 | 30.99 | 28.92 | 30.34 | 30.34 | qfq | 6,959,066 | 209,471,821 | 4.19% |
| 2026-06-11 | 29.85 | 29.87 | 28.88 | 29.12 | 29.12 | qfq | 3,424,288 | 100,153,672 | -2.28% |
| 2026-06-10 | 29.70 | 30.24 | 28.60 | 29.80 | 29.80 | qfq | 4,966,915 | 145,523,415 | -1.10% |
| 2026-06-09 | 30.05 | 30.48 | 29.61 | 30.13 | 30.13 | qfq | 3,527,567 | 106,239,290 | 1.11% |
| 2026-06-08 | 30.97 | 31.44 | 29.36 | 29.80 | 29.80 | qfq | 5,456,057 | 165,122,803 | -6.29% |
| 2026-06-05 | 31.91 | 32.81 | 30.62 | 31.80 | 31.80 | qfq | 6,491,375 | 206,245,965 | -0.56% |
| 2026-06-04 | 32.06 | 32.45 | 31.40 | 31.98 | 31.98 | qfq | 3,250,731 | 103,949,797 | -1.08% |
| 2026-06-03 | 32.83 | 33.31 | 32.04 | 32.33 | 32.33 | qfq | 4,246,097 | 138,801,957 | -2.39% |
| 2026-06-02 | 34.94 | 34.94 | 32.88 | 33.12 | 33.12 | qfq | 5,291,852 | 176,704,585 | -4.66% |
| 2026-06-01 | 35.14 | 35.88 | 34.62 | 34.74 | 34.74 | qfq | 3,654,904 | 128,768,210 | -1.28% |
| 2026-05-29 | 37.19 | 37.19 | 34.92 | 35.19 | 35.19 | qfq | 5,071,309 | 180,625,788 | -5.38% |
| 2026-05-28 | 37.36 | 37.95 | 36.20 | 37.19 | 37.19 | qfq | 4,499,027 | 166,010,472 | -1.72% |
| 2026-05-27 | 37.61 | 39.24 | 37.58 | 37.84 | 37.84 | qfq | 5,646,991 | 217,062,742 | 0.61% |
| 2026-05-26 | 37.51 | 38.39 | 37.03 | 37.61 | 37.61 | qfq | 4,131,875 | 155,848,212 | -0.37% |
| 2026-05-25 | 39.03 | 39.03 | 37.26 | 37.75 | 37.75 | qfq | 4,055,311 | 153,036,886 | -2.63% |
| 2026-05-22 | 37.55 | 39.70 | 37.42 | 38.77 | 38.77 | qfq | 7,618,779 | 295,506,135 | 3.80% |
| 2026-05-21 | 39.94 | 40.22 | 37.29 | 37.35 | 37.35 | qfq | 6,419,293 | 249,509,040 | -6.48% |
| 2026-05-20 | 38.10 | 40.62 | 37.70 | 39.94 | 39.94 | qfq | 7,112,905 | 278,903,513 | 4.04% |
| 2026-05-19 | 37.71 | 38.63 | 37.21 | 38.39 | 38.39 | qfq | 3,922,067 | 148,610,322 | 1.80% |
| 2026-05-18 | 38.00 | 39.08 | 37.51 | 37.71 | 37.71 | qfq | 4,458,813 | 169,787,650 | -1.05% |
| 2026-05-15 | 38.78 | 38.96 | 37.20 | 38.11 | 38.11 | qfq | 5,187,588 | 197,041,879 | -2.03% |
| 2026-05-14 | 39.59 | 40.08 | 38.82 | 38.90 | 38.90 | qfq | 4,545,149 | 178,972,061 | -1.34% |
| 2026-05-13 | 38.62 | 40.15 | 38.60 | 39.43 | 39.43 | qfq | 4,122,995 | 162,913,854 | 0.74% |
| 2026-05-12 | 40.20 | 40.20 | 38.61 | 39.14 | 39.14 | qfq | 5,239,543 | 205,687,310 | -1.21% |
| 2026-05-11 | 38.75 | 40.69 | 38.75 | 39.62 | 39.62 | qfq | 5,252,650 | 208,227,775 | 1.23% |
| 2026-05-08 | 40.01 | 40.13 | 39.03 | 39.14 | 39.14 | qfq | 5,017,927 | 197,586,487 | -2.54% |
| 2026-05-07 | 40.30 | 41.41 | 40.09 | 40.16 | 40.16 | qfq | 4,487,941 | 181,851,434 | -0.10% |
| 2026-05-06 | 40.89 | 41.39 | 40.10 | 40.20 | 40.20 | qfq | 6,132,626 | 249,530,409 | -0.81% |
| 2026-04-30 | 42.03 | 42.46 | 40.50 | 40.53 | 40.53 | qfq | 6,901,932 | 284,866,823 | -5.17% |
| 2026-04-29 | 40.35 | 43.80 | 40.08 | 42.74 | 42.74 | qfq | 6,593,827 | 278,292,939 | 4.91% |
| 2026-04-28 | 42.55 | 42.80 | 40.52 | 40.74 | 40.74 | qfq | 4,580,709 | 188,831,576 | -2.88% |
| 2026-04-27 | 42.29 | 42.63 | 41.44 | 41.95 | 41.95 | qfq | 3,278,291 | 137,999,695 | -0.43% |
| 2026-04-24 | 42.53 | 43.16 | 41.71 | 42.13 | 42.13 | qfq | 3,472,398 | 147,317,849 | -0.50% |
| 2026-04-23 | 42.42 | 42.88 | 41.42 | 42.34 | 42.34 | qfq | 4,444,096 | 186,680,409 | -0.09% |
| 2026-04-22 | 41.54 | 44.03 | 41.39 | 42.38 | 42.38 | qfq | 6,899,134 | 295,082,771 | 1.41% |
| 2026-04-21 | 41.25 | 42.55 | 40.70 | 41.79 | 41.79 | qfq | 5,284,875 | 220,079,069 | 1.36% |
| 2026-04-20 | 40.51 | 42.44 | 40.29 | 41.23 | 41.23 | qfq | 6,515,287 | 269,342,065 | 0.56% |
| 2026-04-17 | 42.73 | 43.49 | 40.93 | 41.00 | 41.00 | qfq | 7,785,276 | 327,489,529 | 0.17% |
| 2026-04-16 | 40.20 | 41.29 | 39.50 | 40.93 | 40.93 | qfq | 5,642,392 | 229,241,713 | 2.76% |
| 2026-04-15 | 39.00 | 40.48 | 38.58 | 39.83 | 39.83 | qfq | 5,769,817 | 228,282,048 | 2.63% |
| 2026-04-14 | 40.06 | 40.14 | 38.22 | 38.81 | 38.81 | qfq | 4,350,836 | 168,625,768 | -0.79% |
| 2026-04-13 | 36.50 | 40.48 | 36.40 | 39.12 | 39.12 | qfq | 9,886,630 | 382,751,234 | 7.00% |
| 2026-04-10 | 36.06 | 37.25 | 36.06 | 36.56 | 36.56 | qfq | 3,405,426 | 125,552,289 | 1.98% |
| 2026-04-09 | 36.09 | 36.35 | 35.76 | 35.85 | 35.85 | qfq | 2,788,020 | 100,203,024 | -1.78% |
| 2026-04-08 | 35.01 | 36.80 | 35.00 | 36.50 | 36.50 | qfq | 5,366,590 | 192,680,418 | 6.23% |
| 2026-04-07 | 34.22 | 34.54 | 33.76 | 34.36 | 34.36 | qfq | 3,854,094 | 131,884,913 | 0.44% |
| 2026-04-03 | 35.90 | 35.90 | 34.11 | 34.21 | 34.21 | qfq | 4,044,167 | 140,014,272 | -3.93% |
| 2026-04-02 | 36.47 | 36.57 | 35.40 | 35.61 | 35.61 | qfq | 4,091,337 | 146,758,914 | -2.92% |
| 2026-04-01 | 36.25 | 37.19 | 35.90 | 36.68 | 36.68 | qfq | 4,221,399 | 154,042,169 | 2.80% |
| 2026-03-31 | 36.98 | 37.34 | 35.68 | 35.68 | 35.68 | qfq | 4,797,805 | 174,919,727 | -3.33% |
| 2026-03-30 | 37.91 | 38.53 | 36.34 | 36.91 | 36.91 | qfq | 6,092,202 | 225,285,993 | -4.25% |
| 2026-03-27 | 37.82 | 38.95 | 37.23 | 38.55 | 38.55 | qfq | 6,289,621 | 239,857,452 | 1.13% |
| 2026-03-26 | 40.08 | 40.16 | 38.07 | 38.12 | 38.12 | qfq | 7,743,969 | 301,035,982 | -5.15% |
| 2026-03-25 | 40.56 | 41.37 | 39.83 | 40.19 | 40.19 | qfq | 7,608,088 | 307,315,305 | -1.42% |
| 2026-03-24 | 42.66 | 42.86 | 38.80 | 40.77 | 40.77 | qfq | 10,075,358 | 407,262,937 | -3.00% |
| 2026-03-23 | 43.02 | 44.40 | 41.52 | 42.03 | 42.03 | qfq | 8,199,245 | 351,241,891 | -3.60% |
| 2026-03-20 | 42.23 | 45.45 | 42.02 | 43.60 | 43.60 | qfq | 10,678,260 | 467,713,712 | 2.83% |
| 2026-03-19 | 42.06 | 43.15 | 41.80 | 42.40 | 42.40 | qfq | 4,916,828 | 208,635,234 | 0.24% |
| 2026-03-18 | 43.04 | 43.28 | 42.11 | 42.30 | 42.30 | qfq | 3,986,312 | 169,687,844 | -0.82% |
| 2026-03-17 | 43.58 | 44.66 | 42.60 | 42.65 | 42.65 | qfq | 4,178,176 | 182,451,505 | -2.60% |
| 2026-03-16 | 44.50 | 45.00 | 43.50 | 43.79 | 43.79 | qfq | 4,744,348 | 209,272,555 | -1.95% |
| 2026-03-13 | 44.05 | 45.20 | 43.55 | 44.66 | 44.66 | qfq | 7,086,656 | 314,527,812 | 1.48% |
| 2026-03-12 | 43.97 | 44.44 | 43.04 | 44.01 | 44.01 | qfq | 5,253,521 | 229,852,970 | 0.36% |
| 2026-03-11 | 43.12 | 44.99 | 42.82 | 43.85 | 43.85 | qfq | 6,171,166 | 271,870,464 | 1.88% |
| 2026-03-10 | 42.58 | 43.16 | 42.24 | 43.04 | 43.04 | qfq | 4,749,229 | 203,220,189 | 0.63% |
| 2026-03-09 | 41.77 | 42.88 | 40.85 | 42.77 | 42.77 | qfq | 5,563,323 | 232,042,013 | 1.59% |
| 2026-03-06 | 41.90 | 42.77 | 41.60 | 42.10 | 42.10 | qfq | 3,539,994 | 149,285,803 | 0.33% |
| 2026-03-05 | 42.84 | 43.21 | 41.81 | 41.96 | 41.96 | qfq | 4,540,087 | 192,416,908 | -0.64% |
| 2026-03-04 | 44.30 | 44.72 | 42.07 | 42.23 | 42.23 | qfq | 9,131,393 | 392,900,132 | -5.93% |
| 2026-03-03 | 45.59 | 47.05 | 44.55 | 44.89 | 44.89 | qfq | 6,706,997 | 304,635,880 | -0.69% |
| 2026-03-02 | 45.15 | 47.53 | 45.12 | 45.20 | 45.20 | qfq | 5,565,505 | 256,376,672 | -1.95% |
| 2026-02-27 | 46.80 | 47.87 | 46.05 | 46.10 | 46.10 | qfq | 6,132,184 | 286,834,279 | -1.77% |
| 2026-02-26 | 47.87 | 47.90 | 46.45 | 46.93 | 46.93 | qfq | 3,165,726 | 147,947,856 | -1.14% |
| 2026-02-25 | 46.23 | 47.92 | 45.88 | 47.47 | 47.47 | qfq | 4,106,422 | 193,561,812 | 2.79% |
| 2026-02-24 | 47.60 | 47.72 | 46.15 | 46.18 | 46.18 | qfq | 4,775,689 | 223,333,077 | -2.12% |
| 2026-02-13 | 47.10 | 48.66 | 46.88 | 47.18 | 47.18 | qfq | 5,471,425 | 261,584,179 | -0.02% |
| 2026-02-12 | 47.87 | 48.29 | 47.18 | 47.19 | 47.19 | qfq | 3,136,555 | 149,015,826 | -1.69% |
| 2026-02-11 | 48.01 | 48.89 | 47.67 | 48.00 | 48.00 | qfq | 3,783,549 | 182,248,450 | -0.31% |
| 2026-02-10 | 48.97 | 50.07 | 48.01 | 48.15 | 48.15 | qfq | 4,863,714 | 236,196,520 | -2.88% |
| 2026-02-09 | 48.60 | 50.23 | 48.41 | 49.58 | 49.58 | qfq | 7,473,315 | 370,505,734 | 3.01% |
| 2026-02-06 | 46.55 | 48.80 | 45.94 | 48.13 | 48.13 | qfq | 7,474,178 | 357,256,706 | 3.28% |
| 2026-02-05 | 47.25 | 47.25 | 45.45 | 46.60 | 46.60 | qfq | 8,971,752 | 414,315,822 | -3.16% |
| 2026-02-04 | 45.85 | 48.30 | 45.24 | 48.12 | 48.12 | qfq | 9,025,611 | 424,416,102 | 4.84% |
| 2026-02-03 | 43.91 | 46.28 | 43.91 | 45.90 | 45.90 | qfq | 7,557,375 | 341,626,641 | 5.28% |
| 2026-02-02 | 44.93 | 45.44 | 43.60 | 43.60 | 43.60 | qfq | 5,742,657 | 254,507,466 | -2.85% |
| 2026-01-30 | 45.79 | 46.79 | 43.55 | 44.88 | 44.88 | qfq | 11,171,232 | 499,927,719 | -4.49% |
| 2026-01-29 | 50.03 | 50.62 | 46.97 | 46.99 | 46.99 | qfq | 12,251,646 | 595,028,632 | -6.56% |
| 2026-01-28 | 52.53 | 52.77 | 50.07 | 50.29 | 50.29 | qfq | 8,323,377 | 425,882,420 | -5.22% |
| 2026-01-27 | 50.70 | 53.98 | 49.85 | 53.06 | 53.06 | qfq | 12,988,581 | 672,387,699 | 4.10% |
| 2026-01-26 | 50.69 | 51.88 | 49.85 | 50.97 | 50.97 | qfq | 12,676,149 | 640,918,170 | -0.35% |
| 2026-01-23 | 46.16 | 52.00 | 46.16 | 51.15 | 51.15 | qfq | 18,995,738 | 938,161,883 | 11.37% |
| 2026-01-22 | 45.27 | 46.78 | 45.27 | 45.93 | 45.93 | qfq | 5,357,297 | 246,662,349 | 1.37% |
| 2026-01-21 | 45.50 | 46.18 | 45.17 | 45.31 | 45.31 | qfq | 4,478,059 | 204,385,463 | -1.59% |
| 2026-01-20 | 47.71 | 47.76 | 45.55 | 46.04 | 46.04 | qfq | 5,839,783 | 271,382,434 | -3.98% |
| 2026-01-19 | 45.98 | 48.17 | 45.98 | 47.95 | 47.95 | qfq | 7,627,025 | 359,214,153 | 3.45% |
| 2026-01-16 | 46.20 | 46.56 | 45.51 | 46.35 | 46.35 | qfq | 3,722,505 | 171,346,103 | 1.27% |
| 2026-01-15 | 46.06 | 46.12 | 45.42 | 45.77 | 45.77 | qfq | 2,948,186 | 134,829,940 | -0.24% |
| 2026-01-14 | 46.49 | 47.60 | 45.42 | 45.88 | 45.88 | qfq | 7,644,975 | 355,700,131 | -1.31% |
| 2026-01-13 | 46.69 | 47.31 | 46.01 | 46.49 | 46.49 | qfq | 5,272,646 | 245,843,033 | -1.02% |
| 2026-01-12 | 45.63 | 47.43 | 45.55 | 46.97 | 46.97 | qfq | 6,614,800 | 308,738,427 | 1.47% |
| 2026-01-09 | 46.30 | 46.90 | 45.60 | 46.29 | 46.29 | qfq | 6,097,079 | 282,468,170 | -0.90% |
| 2026-01-08 | 45.00 | 47.40 | 44.46 | 46.71 | 46.71 | qfq | 11,974,915 | 555,181,567 | 3.66% |
| 2026-01-07 | 43.48 | 45.39 | 43.02 | 45.06 | 45.06 | qfq | 8,169,321 | 358,944,058 | 3.54% |
| 2026-01-06 | 42.82 | 43.60 | 42.75 | 43.52 | 43.52 | qfq | 4,928,790 | 213,488,584 | 1.71% |
| 2026-01-05 | 42.00 | 42.84 | 42.00 | 42.79 | 42.79 | qfq | 3,581,653 | 152,474,226 | 1.61% |
| 2025-12-31 | 42.85 | 43.06 | 42.01 | 42.11 | 42.11 | qfq | 4,101,101 | 173,657,887 | -1.59% |
| 2025-12-30 | 43.80 | 43.81 | 42.79 | 42.79 | 42.79 | qfq | 4,115,341 | 177,418,012 | -1.95% |
| 2025-12-29 | 43.81 | 44.26 | 43.42 | 43.64 | 43.64 | qfq | 2,626,990 | 115,162,498 | -0.75% |
| 2025-12-26 | 44.07 | 44.63 | 43.88 | 43.97 | 43.97 | qfq | 4,180,882 | 185,173,426 | 0.16% |
| 2025-12-25 | 43.22 | 43.92 | 43.12 | 43.90 | 43.90 | qfq | 2,764,562 | 120,347,983 | 1.27% |
| 2025-12-24 | 43.30 | 43.50 | 42.65 | 43.35 | 43.35 | qfq | 2,785,738 | 120,260,934 | 0.86% |
| 2025-12-23 | 42.87 | 43.15 | 42.66 | 42.98 | 42.98 | qfq | 2,311,168 | 99,010,798 | 0.26% |
| 2025-12-22 | 42.90 | 43.19 | 42.58 | 42.87 | 42.87 | qfq | 2,576,917 | 110,615,874 | 0.00% |
| 2025-12-19 | 42.90 | 43.30 | 42.70 | 42.87 | 42.87 | qfq | 2,448,900 | 105,468,580 | 0.59% |
| 2025-12-18 | 42.52 | 43.12 | 42.52 | 42.62 | 42.62 | qfq | 2,135,896 | 91,280,259 | -0.28% |
| 2025-12-17 | 42.20 | 42.86 | 41.90 | 42.74 | 42.74 | qfq | 2,193,450 | 93,082,004 | 1.59% |
| 2025-12-16 | 43.01 | 43.10 | 41.94 | 42.07 | 42.07 | qfq | 3,270,060 | 138,279,644 | -2.46% |
| 2025-12-15 | 43.26 | 44.34 | 43.00 | 43.13 | 43.13 | qfq | 3,424,406 | 149,534,333 | -0.55% |
| 2025-12-12 | 43.75 | 44.11 | 43.30 | 43.37 | 43.37 | qfq | 3,833,223 | 167,522,441 | -0.73% |
| 2025-12-11 | 43.61 | 44.30 | 43.58 | 43.69 | 43.69 | qfq | 2,751,117 | 120,643,102 | 0.16% |
| 2025-12-10 | 43.93 | 43.93 | 42.70 | 43.62 | 43.62 | qfq | 2,975,543 | 128,617,495 | -0.34% |
| 2025-12-09 | 44.14 | 44.15 | 43.45 | 43.77 | 43.77 | qfq | 2,597,518 | 113,769,837 | -0.73% |
| 2025-12-08 | 43.35 | 44.27 | 43.26 | 44.09 | 44.09 | qfq | 3,455,013 | 151,351,694 | 1.75% |
| 2025-12-05 | 43.38 | 43.50 | 42.98 | 43.33 | 43.33 | qfq | 2,909,218 | 125,677,068 | 0.25% |
| 2025-12-04 | 44.00 | 44.00 | 43.16 | 43.22 | 43.22 | qfq | 2,620,050 | 113,849,686 | -1.19% |
| 2025-12-03 | 43.94 | 44.24 | 43.71 | 43.74 | 43.74 | qfq | 2,102,859 | 92,449,005 | -0.46% |
| 2025-12-02 | 45.00 | 45.00 | 43.91 | 43.94 | 43.94 | qfq | 3,553,709 | 157,040,332 | -2.51% |
| 2025-12-01 | 45.45 | 45.69 | 44.80 | 45.07 | 45.07 | qfq | 3,018,728 | 136,181,151 | -0.86% |
| 2025-11-28 | 45.36 | 46.10 | 44.90 | 45.46 | 45.46 | qfq | 2,929,433 | 133,125,790 | 0.18% |
| 2025-11-27 | 45.45 | 46.49 | 45.20 | 45.38 | 45.38 | qfq | 4,021,305 | 184,233,562 | -0.37% |
| 2025-11-26 | 46.50 | 46.72 | 45.37 | 45.55 | 45.55 | qfq | 3,981,984 | 183,288,398 | -1.75% |
| 2025-11-25 | 46.30 | 47.60 | 45.76 | 46.36 | 46.36 | qfq | 5,154,129 | 240,451,764 | 1.11% |
| 2025-11-24 | 47.00 | 47.22 | 45.45 | 45.85 | 45.85 | qfq | 4,776,720 | 219,423,790 | -1.25% |
| 2025-11-21 | 48.80 | 49.38 | 46.43 | 46.43 | 46.43 | qfq | 7,962,927 | 377,248,785 | -6.24% |
| 2025-11-20 | 50.76 | 51.40 | 49.25 | 49.52 | 49.52 | qfq | 6,354,590 | 318,635,519 | -2.83% |
| 2025-11-19 | 49.66 | 52.00 | 49.66 | 50.96 | 50.96 | qfq | 10,445,075 | 531,906,060 | 2.49% |
| 2025-11-18 | 51.38 | 51.80 | 49.20 | 49.72 | 49.72 | qfq | 7,181,726 | 360,300,176 | -3.64% |
| 2025-11-17 | 52.80 | 53.01 | 51.12 | 51.60 | 51.60 | qfq | 10,176,426 | 528,684,018 | -3.73% |
| 2025-11-14 | 47.88 | 55.58 | 47.88 | 53.60 | 53.60 | qfq | 26,182,917 | 1,378,007,229 | 11.64% |
| 2025-11-13 | 46.95 | 48.67 | 46.60 | 48.01 | 48.01 | qfq | 7,903,604 | 378,550,452 | 2.21% |
| 2025-11-12 | 48.33 | 48.47 | 45.45 | 46.97 | 46.97 | qfq | 8,405,234 | 392,465,039 | -1.84% |
| 2025-11-11 | 46.04 | 48.80 | 46.00 | 47.85 | 47.85 | qfq | 10,817,963 | 514,761,509 | 4.29% |
| 2025-11-10 | 45.80 | 46.83 | 45.32 | 45.88 | 45.88 | qfq | 6,018,816 | 277,359,553 | 1.10% |
| 2025-11-07 | 45.02 | 46.80 | 44.73 | 45.38 | 45.38 | qfq | 7,883,673 | 361,853,034 | 0.24% |
| 2025-11-06 | 44.80 | 45.50 | 44.10 | 45.27 | 45.27 | qfq | 6,860,605 | 308,280,736 | 2.03% |
| 2025-11-05 | 43.19 | 45.16 | 43.03 | 44.37 | 44.37 | qfq | 7,719,875 | 342,023,339 | 1.70% |
| 2025-11-04 | 43.96 | 44.50 | 43.25 | 43.63 | 43.63 | qfq | 4,635,564 | 203,229,716 | -1.00% |
| 2025-11-03 | 42.90 | 44.28 | 42.58 | 44.07 | 44.07 | qfq | 7,293,051 | 317,892,471 | 2.85% |
| 2025-10-31 | 42.90 | 44.10 | 42.61 | 42.85 | 42.85 | qfq | 7,337,807 | 317,461,550 | -0.12% |
| 2025-10-30 | 43.04 | 44.44 | 42.76 | 42.90 | 42.90 | qfq | 9,326,011 | 406,843,670 | -0.35% |
| 2025-10-29 | 42.48 | 43.37 | 41.71 | 43.05 | 43.05 | qfq | 8,344,592 | 355,498,757 | 0.82% |
| 2025-10-28 | 41.89 | 43.38 | 41.37 | 42.70 | 42.70 | qfq | 7,858,268 | 333,286,727 | -0.81% |
| 2025-10-27 | 43.70 | 43.79 | 42.97 | 43.05 | 43.05 | qfq | 4,466,209 | 193,221,664 | -0.83% |
| 2025-10-24 | 43.50 | 43.86 | 43.30 | 43.41 | 43.41 | qfq | 3,399,294 | 148,146,035 | -0.21% |
| 2025-10-23 | 43.29 | 43.55 | 42.41 | 43.50 | 43.50 | qfq | 3,712,082 | 159,242,170 | 0.39% |
| 2025-10-22 | 43.50 | 43.63 | 43.20 | 43.33 | 43.33 | qfq | 2,261,907 | 98,163,383 | -0.69% |
| 2025-10-21 | 43.52 | 43.92 | 43.21 | 43.63 | 43.63 | qfq | 3,221,708 | 140,628,449 | 0.58% |
| 2025-10-20 | 43.93 | 43.98 | 43.23 | 43.38 | 43.38 | qfq | 2,919,305 | 127,161,934 | -0.02% |
| 2025-10-17 | 45.39 | 45.50 | 43.10 | 43.39 | 43.39 | qfq | 6,658,769 | 292,807,776 | -4.41% |
| 2025-10-16 | 46.01 | 46.35 | 45.25 | 45.39 | 45.39 | qfq | 3,608,549 | 164,904,968 | -2.24% |
| 2025-10-15 | 45.80 | 46.81 | 45.03 | 46.43 | 46.43 | qfq | 4,858,931 | 223,731,348 | 1.02% |
| 2025-10-14 | 46.90 | 49.06 | 45.78 | 45.96 | 45.96 | qfq | 8,929,638 | 423,803,514 | -1.25% |
| 2025-10-13 | 44.91 | 46.99 | 44.91 | 46.54 | 46.54 | qfq | 4,884,056 | 226,323,162 | -1.36% |
| 2025-10-10 | 48.00 | 48.44 | 47.12 | 47.18 | 47.18 | qfq | 6,133,655 | 291,807,153 | -2.10% |
| 2025-10-09 | 47.60 | 48.40 | 46.64 | 48.19 | 48.19 | qfq | 7,969,511 | 379,227,224 | 1.60% |
| 2025-09-30 | 46.00 | 48.38 | 46.00 | 47.43 | 47.43 | qfq | 7,813,272 | 370,267,476 | 2.84% |
| 2025-09-29 | 45.89 | 46.68 | 45.53 | 46.12 | 46.12 | qfq | 4,642,561 | 214,423,325 | 0.35% |
| 2025-09-26 | 45.35 | 46.46 | 45.35 | 45.96 | 45.96 | qfq | 4,299,308 | 197,552,828 | 1.01% |
| 2025-09-25 | 45.11 | 46.20 | 45.00 | 45.50 | 45.50 | qfq | 4,562,198 | 208,705,182 | 0.44% |
| 2025-09-24 | 44.35 | 45.41 | 44.27 | 45.30 | 45.30 | qfq | 4,998,871 | 224,561,877 | 1.41% |
| 2025-09-23 | 45.31 | 45.61 | 43.76 | 44.67 | 44.67 | qfq | 5,127,293 | 227,871,533 | -1.54% |
| 2025-09-22 | 46.15 | 46.24 | 45.01 | 45.37 | 45.37 | qfq | 4,194,298 | 190,579,667 | -1.67% |
| 2025-09-19 | 46.19 | 46.88 | 45.75 | 46.14 | 46.14 | qfq | 4,314,154 | 199,795,514 | 0.09% |
| 2025-09-18 | 47.15 | 47.80 | 45.79 | 46.10 | 46.10 | qfq | 7,031,193 | 329,694,396 | -2.35% |
| 2025-09-17 | 47.34 | 47.96 | 47.05 | 47.21 | 47.21 | qfq | 4,908,752 | 232,965,036 | -0.72% |
| 2025-09-16 | 47.34 | 47.96 | 46.10 | 47.55 | 47.55 | qfq | 6,722,532 | 315,411,657 | 0.32% |
| 2025-09-15 | 48.28 | 49.55 | 47.39 | 47.40 | 47.40 | qfq | 5,268,984 | 253,877,760 | -1.31% |
| 2025-09-12 | 48.66 | 48.74 | 47.62 | 48.03 | 48.03 | qfq | 6,132,581 | 295,047,338 | -1.27% |
| 2025-09-11 | 48.08 | 48.75 | 47.47 | 48.65 | 48.65 | qfq | 5,980,670 | 288,081,738 | 1.27% |
| 2025-09-10 | 49.08 | 49.49 | 47.56 | 48.04 | 48.04 | qfq | 6,709,522 | 324,261,245 | -2.46% |
| 2025-09-09 | 50.01 | 50.88 | 49.03 | 49.25 | 49.25 | qfq | 7,754,889 | 386,840,373 | -2.46% |
| 2025-09-08 | 49.85 | 51.45 | 49.58 | 50.49 | 50.49 | qfq | 11,844,770 | 598,211,541 | 1.47% |
| 2025-09-05 | 46.50 | 50.49 | 46.50 | 49.76 | 49.76 | qfq | 14,378,891 | 706,541,469 | 6.37% |
| 2025-09-04 | 46.00 | 49.04 | 46.00 | 46.78 | 46.78 | qfq | 10,900,713 | 519,690,566 | 1.61% |
| 2025-09-03 | 45.66 | 46.76 | 45.56 | 46.04 | 46.04 | qfq | 5,442,212 | 251,071,007 | 0.66% |
| 2025-09-02 | 47.40 | 48.09 | 45.52 | 45.74 | 45.74 | qfq | 7,603,430 | 354,001,680 | -3.28% |
| 2025-09-01 | 47.00 | 47.45 | 46.85 | 47.29 | 47.29 | qfq | 5,820,335 | 274,319,365 | 0.90% |
| 2025-08-29 | 47.77 | 48.25 | 46.70 | 46.87 | 46.87 | qfq | 9,171,562 | 433,187,334 | -2.62% |
| 2025-08-28 | 49.50 | 49.88 | 46.52 | 48.13 | 48.13 | qfq | 21,095,890 | 1,003,580,548 | -5.57% |
| 2025-08-27 | 51.95 | 53.16 | 50.88 | 50.97 | 50.97 | qfq | 6,686,327 | 349,259,389 | -1.81% |
| 2025-08-26 | 51.80 | 52.66 | 51.29 | 51.91 | 51.91 | qfq | 5,123,376 | 267,185,611 | 0.21% |
| 2025-08-25 | 51.00 | 52.67 | 51.00 | 51.80 | 51.80 | qfq | 6,422,331 | 333,504,463 | 1.53% |
| 2025-08-22 | 50.66 | 51.68 | 50.40 | 51.02 | 51.02 | qfq | 4,916,528 | 250,808,741 | 0.89% |
| 2025-08-21 | 51.99 | 52.58 | 50.30 | 50.57 | 50.57 | qfq | 6,124,918 | 313,928,715 | -3.14% |
| 2025-08-20 | 52.20 | 52.80 | 51.22 | 52.21 | 52.21 | qfq | 3,809,246 | 197,657,326 | 0.67% |
| 2025-08-19 | 52.25 | 52.60 | 51.51 | 51.86 | 51.86 | qfq | 3,826,009 | 199,199,365 | -0.90% |
| 2025-08-18 | 52.98 | 53.16 | 51.54 | 52.33 | 52.33 | qfq | 5,208,707 | 271,791,750 | -0.06% |
| 2025-08-15 | 48.79 | 52.77 | 48.79 | 52.36 | 52.36 | qfq | 9,881,145 | 504,607,047 | 7.25% |
| 2025-08-14 | 50.08 | 50.08 | 48.61 | 48.82 | 48.82 | qfq | 3,831,705 | 189,024,624 | -2.75% |
| 2025-08-13 | 49.94 | 50.68 | 49.20 | 50.20 | 50.20 | qfq | 3,976,739 | 198,043,337 | 0.64% |
| 2025-08-12 | 50.48 | 50.54 | 49.40 | 49.88 | 49.88 | qfq | 3,143,061 | 157,071,493 | -1.29% |
| 2025-08-11 | 49.88 | 51.18 | 49.51 | 50.53 | 50.53 | qfq | 3,401,155 | 171,696,537 | 1.57% |
| 2025-08-08 | 49.98 | 51.02 | 49.72 | 49.75 | 49.75 | qfq | 3,073,679 | 154,691,998 | -1.03% |
| 2025-08-07 | 50.30 | 51.15 | 49.62 | 50.27 | 50.27 | qfq | 3,057,647 | 153,421,371 | -0.55% |
| 2025-08-06 | 50.70 | 51.19 | 49.77 | 50.55 | 50.55 | qfq | 4,779,147 | 240,639,241 | -0.49% |
| 2025-08-05 | 48.99 | 50.89 | 48.63 | 50.80 | 50.80 | qfq | 4,412,668 | 219,845,126 | 3.82% |
| 2025-08-04 | 48.30 | 49.10 | 46.83 | 48.93 | 48.93 | qfq | 5,086,570 | 243,929,550 | 0.68% |
| 2025-08-01 | 49.80 | 50.76 | 48.60 | 48.60 | 48.60 | qfq | 6,656,558 | 329,384,274 | -1.88% |
| 2025-07-31 | 51.38 | 51.88 | 49.31 | 49.53 | 49.53 | qfq | 6,255,445 | 314,167,790 | -4.20% |
| 2025-07-30 | 51.05 | 52.10 | 50.20 | 51.70 | 51.70 | qfq | 4,258,172 | 217,290,859 | 1.19% |
| 2025-07-29 | 50.83 | 51.48 | 50.61 | 51.09 | 51.09 | qfq | 2,957,910 | 151,014,289 | 0.93% |
| 2025-07-28 | 51.68 | 51.90 | 50.61 | 50.62 | 50.62 | qfq | 3,496,051 | 178,379,312 | -2.26% |
| 2025-07-25 | 52.15 | 53.20 | 51.71 | 51.79 | 51.79 | qfq | 3,038,601 | 158,694,513 | -0.69% |
| 2025-07-24 | 49.51 | 52.19 | 49.45 | 52.15 | 52.15 | qfq | 5,588,453 | 285,485,198 | 5.35% |
| 2025-07-23 | 51.00 | 51.02 | 49.48 | 49.50 | 49.50 | qfq | 3,096,965 | 155,552,822 | -2.21% |
| 2025-07-22 | 50.04 | 50.94 | 49.36 | 50.62 | 50.62 | qfq | 4,114,145 | 206,318,343 | 1.22% |
| 2025-07-21 | 50.04 | 50.50 | 49.71 | 50.01 | 50.01 | qfq | 2,991,522 | 149,946,496 | -0.04% |
| 2025-07-18 | 50.80 | 51.50 | 50.00 | 50.03 | 50.03 | qfq | 3,802,081 | 192,044,810 | -2.02% |
| 2025-07-17 | 50.30 | 51.22 | 50.01 | 51.06 | 51.06 | qfq | 8,587,935 | 436,393,086 | 2.41% |
| 2025-07-16 | 46.28 | 49.96 | 46.28 | 49.86 | 49.86 | qfq | 10,786,337 | 525,586,210 | 8.16% |
| 2025-07-15 | 47.18 | 47.53 | 45.94 | 46.10 | 46.10 | qfq | 2,930,704 | 136,392,065 | -2.14% |
| 2025-07-14 | 47.30 | 47.43 | 46.53 | 47.11 | 47.11 | qfq | 2,837,641 | 133,239,519 | 0.23% |
| 2025-07-11 | 47.72 | 47.81 | 46.80 | 47.00 | 47.00 | qfq | 3,269,787 | 154,296,498 | -0.97% |
| 2025-07-10 | 47.50 | 48.66 | 47.40 | 47.46 | 47.46 | qfq | 4,915,749 | 235,381,101 | -0.63% |
| 2025-07-09 | 47.73 | 48.38 | 47.20 | 47.76 | 47.76 | qfq | 6,154,990 | 293,733,473 | 0.46% |
| 2025-07-08 | 44.98 | 47.80 | 44.98 | 47.54 | 47.54 | qfq | 7,684,694 | 361,628,124 | 5.27% |
| 2025-07-07 | 45.31 | 45.58 | 45.11 | 45.16 | 45.16 | qfq | 1,581,572 | 71,597,948 | -0.38% |
| 2025-07-04 | 46.90 | 46.95 | 45.28 | 45.33 | 45.33 | qfq | 3,586,818 | 163,922,953 | -2.50% |
| 2025-07-03 | 47.00 | 47.10 | 46.21 | 46.49 | 46.49 | qfq | 2,849,721 | 132,722,781 | -0.56% |
| 2025-07-02 | 45.74 | 46.84 | 45.50 | 46.75 | 46.75 | qfq | 4,620,229 | 213,813,864 | 2.01% |
| 2025-07-01 | 46.38 | 46.44 | 45.11 | 45.83 | 45.83 | qfq | 4,107,736 | 187,275,839 | -1.82% |
| 2025-06-30 | 46.60 | 47.10 | 46.14 | 46.68 | 46.68 | qfq | 3,942,257 | 183,740,991 | 1.43% |
| 2025-06-27 | 45.49 | 46.66 | 45.29 | 46.02 | 46.02 | qfq | 4,173,324 | 191,542,918 | 1.37% |
| 2025-06-26 | 46.50 | 47.59 | 45.40 | 45.40 | 45.40 | qfq | 5,617,673 | 260,344,934 | -4.02% |
| 2025-06-25 | 46.49 | 47.77 | 46.25 | 47.30 | 46.31 | qfq | 6,855,930 | 322,137,184 | 1.74% |
| 2025-06-24 | 45.00 | 47.10 | 44.10 | 46.49 | 45.52 | qfq | 11,321,382 | 522,380,150 | 5.59% |
| 2025-06-23 | 41.77 | 45.47 | 41.36 | 44.03 | 43.11 | qfq | 6,667,839 | 290,602,949 | 4.46% |
| 2025-06-20 | 42.26 | 43.34 | 41.98 | 42.15 | 41.27 | qfq | 3,594,650 | 153,228,271 | 0.26% |
| 2025-06-19 | 42.53 | 43.20 | 41.75 | 42.04 | 41.16 | qfq | 2,914,979 | 123,088,234 | -1.31% |
| 2025-06-18 | 42.20 | 42.98 | 42.10 | 42.60 | 41.71 | qfq | 2,502,783 | 106,399,367 | 0.73% |
| 2025-06-17 | 42.49 | 42.98 | 42.11 | 42.29 | 41.40 | qfq | 1,789,092 | 75,828,123 | -0.40% |
| 2025-06-16 | 41.61 | 43.33 | 41.60 | 42.46 | 41.57 | qfq | 3,776,790 | 161,473,492 | 1.58% |
| 2025-06-13 | 42.70 | 42.85 | 41.62 | 41.80 | 40.92 | qfq | 3,628,133 | 152,508,413 | -2.50% |
| 2025-06-12 | 43.16 | 43.32 | 42.51 | 42.87 | 41.97 | qfq | 2,137,344 | 91,750,820 | -0.72% |
| 2025-06-11 | 43.12 | 43.86 | 43.01 | 43.18 | 42.28 | qfq | 3,187,787 | 138,166,238 | 0.23% |
| 2025-06-10 | 43.57 | 44.12 | 42.83 | 43.08 | 42.18 | qfq | 3,235,166 | 140,397,980 | -1.53% |
| 2025-06-09 | 42.70 | 43.83 | 42.70 | 43.75 | 42.83 | qfq | 3,161,532 | 137,097,501 | 2.46% |
| 2025-06-06 | 42.95 | 43.08 | 42.63 | 42.70 | 41.81 | qfq | 2,262,926 | 96,985,114 | -0.33% |
| 2025-06-05 | 42.73 | 43.06 | 42.36 | 42.84 | 41.94 | qfq | 2,441,132 | 104,107,748 | 0.28% |
| 2025-06-04 | 42.16 | 43.46 | 42.16 | 42.72 | 41.83 | qfq | 3,337,071 | 143,033,803 | 1.76% |
| 2025-06-03 | 41.51 | 42.18 | 41.41 | 41.98 | 41.10 | qfq | 2,450,041 | 102,596,656 | 0.43% |
| 2025-05-30 | 42.50 | 42.51 | 41.80 | 41.80 | 40.92 | qfq | 2,678,815 | 112,466,671 | -2.18% |
| 2025-05-29 | 41.69 | 43.10 | 41.63 | 42.73 | 41.84 | qfq | 5,256,730 | 224,014,832 | 2.64% |
| 2025-05-28 | 43.50 | 43.64 | 41.40 | 41.63 | 40.76 | qfq | 7,060,827 | 298,318,987 | -3.99% |
| 2025-05-27 | 44.35 | 44.41 | 43.12 | 43.36 | 42.45 | qfq | 4,241,996 | 184,618,848 | -2.10% |
| 2025-05-26 | 44.47 | 44.66 | 43.86 | 44.29 | 43.36 | qfq | 2,895,922 | 128,180,322 | -0.40% |
| 2025-05-23 | 45.86 | 46.00 | 44.44 | 44.47 | 43.54 | qfq | 5,549,448 | 250,364,780 | -3.33% |
| 2025-05-22 | 47.00 | 47.08 | 45.30 | 46.00 | 45.04 | qfq | 5,865,165 | 269,951,081 | -2.31% |
| 2025-05-21 | 47.47 | 48.18 | 46.90 | 47.09 | 46.10 | qfq | 5,861,074 | 277,364,163 | -0.80% |
| 2025-05-20 | 48.20 | 48.24 | 47.00 | 47.47 | 46.48 | qfq | 3,626,160 | 172,099,069 | -1.23% |
| 2025-05-19 | 49.08 | 49.22 | 47.57 | 48.06 | 47.05 | qfq | 5,366,611 | 258,305,128 | -2.52% |
| 2025-05-16 | 49.60 | 50.79 | 49.30 | 49.30 | 48.27 | qfq | 2,036,907 | 101,809,838 | -0.26% |
| 2025-05-15 | 50.31 | 50.48 | 49.30 | 49.43 | 48.39 | qfq | 2,571,516 | 127,770,162 | -2.31% |
| 2025-05-14 | 49.88 | 50.90 | 49.34 | 50.60 | 49.54 | qfq | 3,656,852 | 182,846,809 | 0.40% |
| 2025-05-13 | 50.00 | 51.97 | 49.59 | 50.40 | 49.34 | qfq | 6,809,196 | 346,330,333 | 2.11% |
| 2025-05-12 | 47.80 | 49.38 | 47.50 | 49.36 | 48.33 | qfq | 4,834,056 | 235,096,330 | 4.91% |
| 2025-05-09 | 48.21 | 48.37 | 47.02 | 47.05 | 46.06 | qfq | 2,395,769 | 113,330,100 | -2.51% |
| 2025-05-08 | 48.06 | 48.99 | 47.31 | 48.26 | 47.25 | qfq | 2,911,049 | 140,829,335 | 1.11% |
| 2025-05-07 | 49.50 | 49.58 | 47.38 | 47.73 | 46.73 | qfq | 3,807,967 | 183,374,367 | -1.81% |
| 2025-05-06 | 47.13 | 48.85 | 46.58 | 48.61 | 47.59 | qfq | 5,598,030 | 268,369,378 | 4.09% |
| 2025-04-30 | 45.00 | 47.96 | 44.60 | 46.70 | 45.72 | qfq | 6,649,383 | 310,803,393 | 4.71% |
| 2025-04-29 | 45.10 | 45.54 | 44.60 | 44.60 | 43.67 | qfq | 2,880,935 | 129,555,902 | -1.46% |
| 2025-04-28 | 45.61 | 45.93 | 45.24 | 45.26 | 44.31 | qfq | 2,017,509 | 91,647,593 | -0.75% |
| 2025-04-25 | 45.68 | 46.24 | 45.41 | 45.60 | 44.65 | qfq | 2,663,514 | 122,124,470 | 0.48% |
| 2025-04-24 | 46.36 | 46.40 | 45.31 | 45.38 | 44.43 | qfq | 2,814,683 | 128,633,839 | -1.86% |
| 2025-04-23 | 46.04 | 47.17 | 45.93 | 46.24 | 45.27 | qfq | 3,667,350 | 170,219,268 | 1.78% |
| 2025-04-22 | 46.00 | 46.15 | 45.25 | 45.43 | 44.48 | qfq | 3,783,838 | 172,711,361 | -1.62% |
| 2025-04-21 | 45.47 | 46.64 | 45.00 | 46.18 | 45.21 | qfq | 3,537,324 | 162,238,829 | 1.54% |
| 2025-04-18 | 46.02 | 46.31 | 45.18 | 45.48 | 44.53 | qfq | 2,526,026 | 115,285,116 | -1.30% |
| 2025-04-17 | 46.49 | 47.20 | 46.08 | 46.08 | 45.11 | qfq | 3,755,088 | 175,026,190 | -0.99% |
| 2025-04-16 | 47.30 | 47.39 | 45.91 | 46.54 | 45.57 | qfq | 3,023,547 | 140,808,983 | -1.94% |
| 2025-04-15 | 48.00 | 48.13 | 46.91 | 47.46 | 46.47 | qfq | 3,265,278 | 154,648,295 | -0.08% |
| 2025-04-14 | 47.55 | 47.99 | 47.10 | 47.50 | 46.51 | qfq | 4,142,583 | 197,261,331 | 1.28% |
| 2025-04-11 | 46.21 | 47.83 | 46.21 | 46.90 | 45.92 | qfq | 4,105,697 | 193,761,438 | -0.55% |
| 2025-04-10 | 47.78 | 48.50 | 46.80 | 47.16 | 46.17 | qfq | 5,133,262 | 244,843,104 | 2.88% |
| 2025-04-09 | 45.15 | 46.20 | 43.00 | 45.84 | 44.88 | qfq | 5,111,420 | 229,836,423 | -0.74% |
| 2025-04-08 | 45.70 | 47.44 | 44.82 | 46.18 | 45.21 | qfq | 5,701,289 | 262,071,910 | 2.49% |
| 2025-04-07 | 50.30 | 50.50 | 43.02 | 45.06 | 44.12 | qfq | 6,979,441 | 323,314,482 | -16.20% |
| 2025-04-03 | 54.40 | 54.95 | 53.60 | 53.77 | 52.64 | qfq | 3,765,394 | 203,583,974 | -2.47% |
| 2025-04-02 | 55.48 | 55.78 | 55.00 | 55.13 | 53.98 | qfq | 2,687,132 | 148,789,957 | -0.97% |
| 2025-04-01 | 55.06 | 56.78 | 54.89 | 55.67 | 54.50 | qfq | 3,938,313 | 220,109,765 | 1.37% |
| 2025-03-31 | 56.81 | 57.22 | 54.76 | 54.92 | 53.77 | qfq | 5,185,707 | 289,118,971 | -4.02% |
| 2025-03-28 | 57.00 | 58.63 | 56.97 | 57.22 | 56.02 | qfq | 4,382,629 | 253,827,298 | -0.07% |
| 2025-03-27 | 57.81 | 57.88 | 56.64 | 57.26 | 56.06 | qfq | 4,533,019 | 258,539,185 | -1.55% |
| 2025-03-26 | 56.64 | 59.17 | 56.64 | 58.16 | 56.94 | qfq | 6,308,874 | 367,023,628 | 2.30% |
| 2025-03-25 | 56.37 | 57.35 | 56.07 | 56.85 | 55.66 | qfq | 3,858,363 | 219,077,089 | 0.87% |
| 2025-03-24 | 57.63 | 57.86 | 55.80 | 56.36 | 55.18 | qfq | 4,746,348 | 269,076,926 | -2.19% |
| 2025-03-21 | 57.58 | 58.35 | 57.30 | 57.62 | 56.41 | qfq | 3,518,820 | 203,311,404 | -0.31% |
| 2025-03-20 | 59.00 | 59.47 | 57.73 | 57.80 | 56.59 | qfq | 5,442,513 | 317,756,087 | -2.56% |
| 2025-03-19 | 58.29 | 60.50 | 57.60 | 59.32 | 58.08 | qfq | 6,139,500 | 362,567,176 | 1.16% |
| 2025-03-18 | 58.20 | 58.93 | 58.17 | 58.64 | 57.41 | qfq | 3,869,122 | 226,355,560 | 0.39% |
| 2025-03-17 | 58.70 | 59.50 | 58.23 | 58.41 | 57.19 | qfq | 4,108,973 | 241,110,743 | 0.02% |
| 2025-03-14 | 57.67 | 58.85 | 57.05 | 58.40 | 57.18 | qfq | 5,638,068 | 328,389,246 | 1.27% |
| 2025-03-13 | 57.96 | 58.50 | 56.85 | 57.67 | 56.46 | qfq | 4,264,381 | 245,518,367 | -0.45% |
| 2025-03-12 | 59.30 | 59.35 | 57.90 | 57.93 | 56.72 | qfq | 5,778,369 | 338,450,159 | -2.33% |
| 2025-03-11 | 57.00 | 59.88 | 56.20 | 59.31 | 58.07 | qfq | 7,825,541 | 454,938,118 | 3.17% |
| 2025-03-10 | 56.00 | 57.75 | 56.00 | 57.49 | 56.29 | qfq | 5,312,825 | 302,147,375 | 2.81% |
| 2025-03-07 | 57.60 | 57.64 | 55.52 | 55.92 | 54.75 | qfq | 7,972,792 | 448,137,800 | -3.85% |
| 2025-03-06 | 56.38 | 59.19 | 55.70 | 58.16 | 56.94 | qfq | 7,506,374 | 432,641,864 | 3.82% |
| 2025-03-05 | 58.20 | 58.22 | 55.70 | 56.02 | 54.85 | qfq | 6,889,814 | 388,426,680 | -3.78% |
| 2025-03-04 | 58.08 | 58.36 | 56.70 | 58.22 | 57.00 | qfq | 5,061,510 | 291,288,614 | -0.15% |
| 2025-03-03 | 60.47 | 61.23 | 57.84 | 58.31 | 57.09 | qfq | 7,996,414 | 477,518,759 | -2.75% |
| 2025-02-28 | 61.37 | 61.53 | 59.40 | 59.96 | 58.70 | qfq | 7,723,834 | 465,620,498 | -1.41% |
| 2025-02-27 | 60.16 | 61.88 | 59.56 | 60.82 | 59.55 | qfq | 12,230,802 | 742,626,985 | 1.10% |
| 2025-02-26 | 54.70 | 62.30 | 54.20 | 60.16 | 58.90 | qfq | 17,806,750 | 1,024,128,182 | 12.16% |
| 2025-02-25 | 53.21 | 54.50 | 53.01 | 53.64 | 52.52 | qfq | 5,519,001 | 296,788,606 | 0.09% |
| 2025-02-24 | 53.95 | 54.70 | 53.17 | 53.59 | 52.47 | qfq | 5,951,532 | 320,131,777 | -0.76% |
| 2025-02-21 | 53.77 | 54.15 | 52.88 | 54.00 | 52.87 | qfq | 6,275,029 | 336,358,048 | 0.56% |
| 2025-02-20 | 55.40 | 55.40 | 53.14 | 53.70 | 52.58 | qfq | 7,849,441 | 422,895,834 | -3.09% |
| 2025-02-19 | 54.62 | 55.45 | 54.30 | 55.41 | 54.25 | qfq | 4,449,687 | 244,683,648 | 1.17% |
| 2025-02-18 | 56.37 | 56.39 | 54.35 | 54.77 | 53.62 | qfq | 5,256,879 | 292,271,176 | -2.20% |
| 2025-02-17 | 56.09 | 56.60 | 55.44 | 56.00 | 54.83 | qfq | 5,397,262 | 301,898,803 | -0.02% |
| 2025-02-14 | 56.67 | 57.20 | 55.93 | 56.01 | 54.84 | qfq | 4,584,383 | 258,932,863 | -0.74% |
| 2025-02-13 | 57.83 | 57.83 | 56.42 | 56.43 | 55.25 | qfq | 5,828,798 | 332,360,071 | -2.52% |
| 2025-02-12 | 56.64 | 57.90 | 56.11 | 57.89 | 56.68 | qfq | 6,046,042 | 345,661,941 | 2.22% |
| 2025-02-11 | 58.91 | 59.00 | 56.46 | 56.63 | 55.44 | qfq | 6,708,275 | 383,961,532 | -3.74% |
| 2025-02-10 | 59.62 | 59.92 | 58.35 | 58.83 | 57.60 | qfq | 5,157,850 | 303,251,919 | -1.33% |
| 2025-02-07 | 57.70 | 61.10 | 57.65 | 59.62 | 58.37 | qfq | 6,847,988 | 411,116,845 | 2.30% |
| 2025-02-06 | 57.48 | 58.96 | 56.31 | 58.28 | 57.06 | qfq | 5,934,066 | 343,134,577 | 1.37% |
| 2025-02-05 | 59.75 | 60.01 | 57.44 | 57.49 | 56.29 | qfq | 5,349,257 | 311,756,949 | -3.80% |
| 2025-01-27 | 60.98 | 61.68 | 58.86 | 59.76 | 58.51 | qfq | 5,216,331 | 312,668,598 | -1.78% |
| 2025-01-24 | 60.15 | 61.47 | 59.66 | 60.84 | 59.57 | qfq | 6,271,727 | 380,737,502 | 0.13% |
| 2025-01-23 | 62.05 | 63.10 | 59.51 | 60.76 | 59.49 | qfq | 9,986,037 | 611,429,058 | -0.69% |
| 2025-01-22 | 70.50 | 70.50 | 60.13 | 61.18 | 59.90 | qfq | 19,676,467 | 1,226,610,049 | -14.91% |
| 2025-01-21 | 72.36 | 73.20 | 71.01 | 71.90 | 70.39 | qfq | 2,237,195 | 161,160,179 | 0.69% |
| 2025-01-20 | 71.10 | 74.00 | 70.88 | 71.41 | 69.91 | qfq | 3,214,131 | 233,078,580 | 1.32% |
| 2025-01-17 | 70.31 | 71.30 | 68.50 | 70.48 | 69.00 | qfq | 1,917,326 | 133,906,344 | -0.06% |
| 2025-01-16 | 71.57 | 73.59 | 70.05 | 70.52 | 69.04 | qfq | 2,306,890 | 165,173,640 | -1.54% |
| 2025-01-15 | 72.28 | 73.60 | 70.66 | 71.62 | 70.12 | qfq | 2,435,029 | 175,110,372 | -1.61% |
| 2025-01-14 | 68.05 | 73.49 | 67.60 | 72.79 | 71.27 | qfq | 4,183,024 | 299,757,145 | 6.79% |
| 2025-01-13 | 67.46 | 69.60 | 66.80 | 68.16 | 66.73 | qfq | 1,864,260 | 127,449,257 | 1.35% |
| 2025-01-10 | 69.50 | 70.55 | 67.25 | 67.25 | 65.84 | qfq | 1,752,386 | 119,712,661 | -3.54% |
| 2025-01-09 | 68.69 | 72.23 | 68.30 | 69.72 | 68.26 | qfq | 1,994,378 | 140,783,110 | 0.50% |
| 2025-01-08 | 69.49 | 70.38 | 66.87 | 69.37 | 67.92 | qfq | 2,520,316 | 173,202,763 | -0.43% |
| 2025-01-07 | 70.65 | 71.88 | 69.18 | 69.67 | 68.21 | qfq | 2,481,380 | 174,059,418 | -1.53% |
| 2025-01-06 | 67.99 | 73.80 | 67.11 | 70.75 | 69.27 | qfq | 3,988,806 | 285,314,089 | 5.49% |
| 2025-01-03 | 68.00 | 69.31 | 66.67 | 67.07 | 65.67 | qfq | 1,879,612 | 127,945,591 | -1.50% |
| 2025-01-02 | 71.82 | 71.98 | 67.50 | 68.09 | 66.66 | qfq | 1,958,806 | 135,944,081 | -5.43% |
| 2024-12-31 | 70.90 | 72.79 | 70.64 | 72.00 | 70.49 | qfq | 2,503,824 | 179,739,580 | 1.42% |
| 2024-12-30 | 69.00 | 72.00 | 68.02 | 70.99 | 69.50 | qfq | 2,795,236 | 197,505,519 | 2.69% |
| 2024-12-27 | 71.82 | 71.82 | 68.99 | 69.13 | 67.68 | qfq | 3,514,088 | 244,076,978 | -3.31% |
| 2024-12-26 | 73.56 | 73.80 | 71.31 | 71.50 | 70.00 | qfq | 2,020,342 | 145,425,729 | -2.59% |
| 2024-12-25 | 73.35 | 74.90 | 72.73 | 73.40 | 71.86 | qfq | 1,726,213 | 126,996,174 | 0.85% |
| 2024-12-24 | 72.30 | 74.67 | 72.01 | 72.78 | 71.26 | qfq | 1,748,584 | 128,348,581 | 0.75% |
| 2024-12-23 | 70.19 | 74.22 | 69.88 | 72.24 | 70.73 | qfq | 3,470,915 | 252,536,487 | 2.77% |
| 2024-12-20 | 69.52 | 71.18 | 68.69 | 70.29 | 68.82 | qfq | 2,467,333 | 172,583,899 | 1.01% |
| 2024-12-19 | 70.00 | 70.50 | 68.67 | 69.59 | 68.13 | qfq | 2,843,307 | 197,377,594 | -1.67% |
| 2024-12-18 | 72.70 | 72.70 | 70.33 | 70.77 | 69.29 | qfq | 2,477,587 | 176,327,268 | -2.09% |
| 2024-12-17 | 73.06 | 74.78 | 72.00 | 72.28 | 70.77 | qfq | 1,977,398 | 144,893,220 | -1.65% |
| 2024-12-16 | 74.35 | 75.18 | 73.00 | 73.49 | 71.95 | qfq | 2,115,748 | 156,087,118 | -0.70% |
| 2024-12-13 | 77.00 | 78.58 | 74.01 | 74.01 | 72.46 | qfq | 4,158,328 | 315,899,035 | -4.27% |
| 2024-12-12 | 75.17 | 78.18 | 74.63 | 77.31 | 75.69 | qfq | 2,562,565 | 197,056,630 | 2.63% |
| 2024-12-11 | 75.80 | 77.47 | 75.19 | 75.33 | 73.75 | qfq | 2,123,566 | 162,208,248 | -1.22% |
| 2024-12-10 | 76.50 | 77.66 | 75.50 | 76.26 | 74.66 | qfq | 2,739,249 | 210,203,091 | 2.49% |
| 2024-12-09 | 75.68 | 77.36 | 74.10 | 74.41 | 72.85 | qfq | 2,000,072 | 150,374,951 | -1.83% |
| 2024-12-06 | 75.52 | 76.70 | 73.03 | 75.80 | 74.21 | qfq | 3,223,885 | 240,648,066 | 0.77% |
| 2024-12-05 | 76.33 | 77.01 | 73.45 | 75.22 | 73.64 | qfq | 2,460,016 | 184,933,383 | -1.70% |
| 2024-12-04 | 80.99 | 81.99 | 76.15 | 76.52 | 74.92 | qfq | 3,562,462 | 276,144,979 | -6.06% |
| 2024-12-03 | 81.00 | 82.98 | 80.11 | 81.46 | 79.75 | qfq | 2,626,374 | 214,740,419 | 0.77% |
| 2024-12-02 | 78.80 | 81.97 | 78.61 | 80.84 | 79.15 | qfq | 3,097,953 | 250,391,512 | 1.69% |
| 2024-11-29 | 76.91 | 80.66 | 76.71 | 79.50 | 77.84 | qfq | 3,078,934 | 243,633,997 | 3.25% |
| 2024-11-28 | 76.90 | 79.52 | 75.52 | 77.00 | 75.39 | qfq | 2,114,746 | 164,761,095 | 0.13% |
| 2024-11-27 | 77.34 | 77.38 | 75.00 | 76.90 | 75.29 | qfq | 2,428,660 | 184,411,167 | -0.62% |
| 2024-11-26 | 76.62 | 79.07 | 74.60 | 77.38 | 75.76 | qfq | 3,334,324 | 258,433,099 | 1.02% |
| 2024-11-25 | 77.33 | 77.96 | 75.14 | 76.60 | 75.00 | qfq | 2,713,833 | 206,913,732 | -1.40% |
| 2024-11-22 | 82.55 | 82.56 | 76.68 | 77.69 | 76.06 | qfq | 7,224,987 | 567,875,016 | -7.16% |
| 2024-11-21 | 88.00 | 89.05 | 82.20 | 83.68 | 81.93 | qfq | 4,372,185 | 368,476,620 | -4.37% |
| 2024-11-20 | 90.00 | 90.00 | 85.09 | 87.50 | 85.67 | qfq | 3,077,623 | 267,659,071 | -1.72% |
| 2024-11-19 | 82.41 | 89.78 | 82.41 | 89.03 | 87.17 | qfq | 4,298,036 | 376,656,451 | 7.38% |
| 2024-11-18 | 86.18 | 88.36 | 81.20 | 82.91 | 81.17 | qfq | 3,572,078 | 301,729,714 | -5.41% |
| 2024-11-15 | 88.30 | 90.80 | 85.53 | 87.65 | 85.81 | qfq | 3,541,632 | 312,716,027 | -0.68% |
| 2024-11-14 | 89.78 | 93.02 | 88.01 | 88.25 | 86.40 | qfq | 3,968,223 | 358,395,591 | -1.84% |
| 2024-11-13 | 86.60 | 90.79 | 85.80 | 89.90 | 88.02 | qfq | 4,892,203 | 433,121,501 | 1.96% |
| 2024-11-12 | 82.68 | 90.38 | 80.60 | 88.17 | 86.32 | qfq | 7,831,020 | 670,731,025 | 7.41% |
| 2024-11-11 | 80.50 | 83.41 | 79.58 | 82.09 | 80.37 | qfq | 3,667,984 | 299,098,111 | 2.06% |
| 2024-11-08 | 83.20 | 84.50 | 80.01 | 80.43 | 78.75 | qfq | 3,296,736 | 270,571,999 | -2.63% |
| 2024-11-07 | 81.50 | 82.68 | 79.38 | 82.60 | 80.87 | qfq | 3,103,137 | 251,444,024 | -1.63% |
| 2024-11-06 | 83.16 | 87.76 | 82.57 | 83.97 | 82.21 | qfq | 3,660,641 | 310,618,026 | 1.01% |
| 2024-11-05 | 81.36 | 83.76 | 81.00 | 83.13 | 81.39 | qfq | 3,132,989 | 259,349,911 | 0.89% |
| 2024-11-04 | 78.16 | 83.96 | 78.16 | 82.40 | 80.67 | qfq | 3,541,040 | 291,097,724 | 2.74% |
| 2024-11-01 | 85.12 | 85.52 | 80.07 | 80.20 | 78.52 | qfq | 4,023,096 | 328,970,412 | -5.78% |
| 2024-10-31 | 88.86 | 88.89 | 83.67 | 85.12 | 83.34 | qfq | 5,400,062 | 467,021,244 | -0.61% |
| 2024-10-30 | 81.80 | 86.99 | 79.11 | 85.64 | 83.85 | qfq | 7,880,742 | 655,776,796 | 7.14% |
| 2024-10-29 | 82.00 | 83.00 | 78.96 | 79.93 | 78.26 | qfq | 2,854,516 | 228,232,619 | -1.31% |
| 2024-10-28 | 85.00 | 85.00 | 78.56 | 80.99 | 79.29 | qfq | 4,503,051 | 360,362,649 | -4.04% |
| 2024-10-25 | 83.00 | 88.88 | 82.71 | 84.40 | 82.63 | qfq | 5,545,762 | 475,248,071 | 1.69% |
| 2024-10-24 | 87.11 | 89.00 | 82.63 | 83.00 | 81.26 | qfq | 2,379,260 | 200,521,666 | -5.36% |
| 2024-10-23 | 87.50 | 91.73 | 85.40 | 87.70 | 85.86 | qfq | 3,316,662 | 293,284,989 | 0.80% |
| 2024-10-22 | 86.46 | 87.99 | 82.31 | 87.00 | 85.18 | qfq | 3,263,498 | 278,546,869 | 0.12% |
| 2024-10-21 | 84.92 | 90.98 | 84.00 | 86.90 | 85.08 | qfq | 3,945,262 | 344,734,287 | 2.33% |
| 2024-10-18 | 75.90 | 88.88 | 75.50 | 84.92 | 83.14 | qfq | 5,304,711 | 441,109,518 | 11.28% |
| 2024-10-17 | 78.97 | 79.12 | 76.28 | 76.31 | 74.71 | qfq | 2,022,750 | 156,298,909 | -1.75% |
| 2024-10-16 | 78.50 | 79.84 | 76.53 | 77.67 | 76.04 | qfq | 1,733,506 | 135,752,663 | -1.53% |
| 2024-10-15 | 80.36 | 81.37 | 78.55 | 78.88 | 77.23 | qfq | 3,138,848 | 250,933,008 | -2.13% |
| 2024-10-14 | 78.00 | 83.29 | 75.97 | 80.60 | 78.91 | qfq | 3,998,617 | 317,492,557 | 5.36% |
| 2024-10-11 | 80.00 | 81.36 | 74.80 | 76.50 | 74.90 | qfq | 4,571,546 | 351,857,251 | -5.33% |
| 2024-10-10 | 82.27 | 85.97 | 80.12 | 80.81 | 79.12 | qfq | 4,720,524 | 390,987,298 | -1.77% |
| 2024-10-09 | 93.70 | 97.58 | 81.80 | 82.27 | 80.55 | qfq | 6,922,873 | 614,857,875 | -16.90% |
| 2024-10-08 | 100.57 | 100.57 | 88.10 | 99.00 | 96.93 | qfq | 6,568,906 | 623,804,179 | 17.91% |
| 2024-09-30 | 75.20 | 84.48 | 74.39 | 83.96 | 82.20 | qfq | 7,304,771 | 581,880,797 | 18.09% |
| 2024-09-27 | 65.00 | 73.88 | 64.97 | 71.10 | 69.61 | qfq | 2,329,175 | 160,957,428 | 10.80% |
| 2024-09-26 | 63.08 | 64.53 | 62.48 | 64.17 | 62.83 | qfq | 3,821,298 | 242,571,744 | 2.33% |
| 2024-09-25 | 65.30 | 66.66 | 62.71 | 62.71 | 61.40 | qfq | 2,497,970 | 160,149,277 | -2.67% |
| 2024-09-24 | 64.50 | 65.78 | 62.36 | 64.43 | 63.08 | qfq | 3,054,478 | 196,402,850 | 0.67% |
| 2024-09-23 | 66.80 | 67.52 | 63.40 | 64.00 | 62.66 | qfq | 2,462,205 | 158,776,080 | -4.33% |
| 2024-09-20 | 66.99 | 67.50 | 65.00 | 66.90 | 65.50 | qfq | 1,782,601 | 117,571,618 | 0.16% |
| 2024-09-19 | 67.19 | 69.54 | 65.86 | 66.79 | 65.39 | qfq | 1,916,653 | 129,902,280 | 0.23% |
| 2024-09-18 | 65.50 | 67.40 | 64.00 | 66.64 | 65.24 | qfq | 1,490,818 | 98,928,871 | 1.43% |
| 2024-09-13 | 65.49 | 66.80 | 65.01 | 65.70 | 64.32 | qfq | 1,642,489 | 108,090,427 | 0.61% |
| 2024-09-12 | 66.66 | 67.20 | 65.00 | 65.30 | 63.93 | qfq | 1,939,632 | 127,926,339 | -1.20% |
| 2024-09-11 | 64.00 | 67.41 | 63.80 | 66.09 | 64.71 | qfq | 3,162,231 | 209,019,328 | 3.10% |
| 2024-09-10 | 61.51 | 64.51 | 61.22 | 64.10 | 62.76 | qfq | 2,256,261 | 142,710,841 | 4.09% |
| 2024-09-09 | 61.51 | 63.48 | 61.11 | 61.58 | 60.29 | qfq | 1,410,898 | 87,148,443 | -0.77% |
| 2024-09-06 | 64.20 | 64.70 | 61.59 | 62.06 | 60.76 | qfq | 1,507,041 | 93,781,882 | -2.53% |
| 2024-09-05 | 63.00 | 64.30 | 63.00 | 63.67 | 62.34 | qfq | 1,379,071 | 87,897,238 | 0.58% |
| 2024-09-04 | 65.08 | 65.08 | 62.86 | 63.30 | 61.97 | qfq | 2,152,008 | 137,283,612 | -2.56% |
| 2024-09-03 | 60.55 | 67.22 | 60.28 | 64.96 | 63.60 | qfq | 4,675,964 | 299,795,437 | 7.85% |
| 2024-09-02 | 59.96 | 62.98 | 59.30 | 60.23 | 58.97 | qfq | 3,118,784 | 190,942,602 | 0.17% |
| 2024-08-30 | 58.90 | 60.99 | 58.76 | 60.13 | 58.87 | qfq | 2,850,355 | 170,880,453 | 0.70% |
| 2024-08-29 | 59.10 | 60.23 | 58.00 | 59.71 | 58.46 | qfq | 3,150,348 | 186,157,129 | 0.81% |
| 2024-08-28 | 53.00 | 59.72 | 53.00 | 59.23 | 57.99 | qfq | 5,081,057 | 293,444,043 | 6.26% |
| 2024-08-27 | 56.00 | 56.72 | 54.80 | 55.74 | 54.57 | qfq | 1,784,333 | 99,230,712 | -1.01% |
| 2024-08-26 | 55.00 | 57.17 | 54.54 | 56.31 | 55.13 | qfq | 1,992,995 | 111,630,963 | 3.32% |
| 2024-08-23 | 54.64 | 55.15 | 53.90 | 54.50 | 53.36 | qfq | 972,296 | 53,095,718 | -0.04% |
| 2024-08-22 | 54.30 | 55.28 | 53.90 | 54.52 | 53.38 | qfq | 1,110,824 | 60,589,357 | 0.41% |
| 2024-08-21 | 54.51 | 54.79 | 53.40 | 54.30 | 53.16 | qfq | 952,658 | 51,540,039 | -0.46% |
| 2024-08-20 | 55.84 | 55.84 | 54.01 | 54.55 | 53.41 | qfq | 1,302,563 | 71,193,435 | -2.05% |
| 2024-08-19 | 54.90 | 56.35 | 54.63 | 55.69 | 54.52 | qfq | 1,763,419 | 97,865,698 | 0.74% |
| 2024-08-16 | 56.01 | 56.38 | 53.23 | 55.28 | 54.12 | qfq | 3,168,622 | 172,851,896 | -1.60% |
| 2024-08-15 | 58.18 | 58.20 | 55.75 | 56.18 | 55.00 | qfq | 2,130,341 | 120,430,094 | -2.41% |
| 2024-08-14 | 59.77 | 60.76 | 57.45 | 57.57 | 56.36 | qfq | 1,567,424 | 91,758,371 | -3.70% |
| 2024-08-13 | 59.94 | 59.94 | 58.68 | 59.78 | 58.53 | qfq | 1,186,025 | 70,210,254 | 0.23% |
| 2024-08-12 | 60.28 | 61.50 | 59.12 | 59.64 | 58.39 | qfq | 1,162,260 | 69,318,421 | -1.03% |
| 2024-08-09 | 60.35 | 61.70 | 59.98 | 60.26 | 59.00 | qfq | 1,271,291 | 77,158,532 | -0.28% |
| 2024-08-08 | 61.00 | 61.94 | 59.70 | 60.43 | 59.16 | qfq | 1,309,970 | 79,350,329 | -1.63% |
| 2024-08-07 | 62.00 | 62.30 | 60.50 | 61.43 | 60.14 | qfq | 1,620,645 | 99,634,971 | -1.41% |
| 2024-08-06 | 60.13 | 63.88 | 60.13 | 62.31 | 61.01 | qfq | 3,015,900 | 188,536,729 | 2.38% |
| 2024-08-05 | 58.00 | 62.15 | 58.00 | 60.86 | 59.59 | qfq | 3,347,537 | 203,144,184 | 1.67% |
| 2024-08-02 | 62.02 | 62.90 | 59.39 | 59.86 | 58.61 | qfq | 2,850,180 | 172,285,814 | -4.89% |
| 2024-08-01 | 65.05 | 65.82 | 62.08 | 62.94 | 61.62 | qfq | 2,743,839 | 173,865,460 | -3.26% |
| 2024-07-31 | 64.18 | 66.00 | 62.89 | 65.06 | 63.70 | qfq | 2,899,053 | 188,024,983 | 1.18% |
| 2024-07-30 | 67.02 | 67.02 | 63.90 | 64.30 | 62.95 | qfq | 2,185,717 | 141,544,179 | -2.63% |
| 2024-07-29 | 67.99 | 67.99 | 64.90 | 66.04 | 64.66 | qfq | 2,562,809 | 169,144,858 | -2.83% |
| 2024-07-26 | 70.27 | 70.99 | 67.00 | 67.96 | 66.54 | qfq | 4,036,121 | 276,345,741 | -3.63% |
| 2024-07-25 | 68.37 | 72.10 | 67.82 | 70.52 | 69.04 | qfq | 2,992,055 | 210,412,466 | 2.59% |
| 2024-07-24 | 68.50 | 69.75 | 67.08 | 68.74 | 67.30 | qfq | 2,239,383 | 153,290,677 | -0.36% |
| 2024-07-23 | 69.18 | 69.66 | 66.97 | 68.99 | 67.55 | qfq | 2,702,253 | 185,135,936 | -0.27% |
| 2024-07-22 | 67.30 | 70.48 | 66.33 | 69.18 | 67.73 | qfq | 5,203,024 | 360,931,990 | 3.98% |
| 2024-07-19 | 65.85 | 67.54 | 65.51 | 66.53 | 65.14 | qfq | 2,253,775 | 149,989,024 | 0.24% |
| 2024-07-18 | 61.81 | 67.08 | 61.17 | 66.37 | 64.98 | qfq | 3,872,881 | 251,130,556 | 5.48% |
| 2024-07-17 | 64.25 | 66.15 | 62.40 | 62.92 | 61.60 | qfq | 3,956,375 | 253,041,929 | 1.83% |
| 2024-07-16 | 61.58 | 62.92 | 60.35 | 61.79 | 60.50 | qfq | 3,435,340 | 211,792,197 | -0.63% |
| 2024-07-15 | 59.90 | 63.33 | 59.90 | 62.18 | 60.88 | qfq | 2,050,016 | 127,347,231 | -1.36% |
| 2024-07-12 | 59.47 | 65.01 | 59.20 | 63.04 | 61.72 | qfq | 3,995,911 | 251,804,900 | 5.35% |
| 2024-07-11 | 56.71 | 60.19 | 56.59 | 59.84 | 58.59 | qfq | 3,593,360 | 210,944,545 | -29.69% |
| 2024-07-10 | 86.89 | 88.44 | 84.63 | 85.11 | 55.52 | qfq | 1,650,997 | 142,043,836 | -2.05% |
| 2024-07-09 | 88.32 | 88.94 | 85.36 | 86.89 | 56.68 | qfq | 1,908,272 | 165,467,552 | -2.38% |
| 2024-07-08 | 90.00 | 91.98 | 88.35 | 89.01 | 58.06 | qfq | 1,315,807 | 118,777,736 | -1.80% |
| 2024-07-05 | 88.66 | 91.10 | 87.35 | 90.64 | 59.13 | qfq | 1,262,114 | 112,837,729 | 2.07% |
| 2024-07-04 | 88.00 | 90.55 | 86.04 | 88.80 | 57.93 | qfq | 1,480,149 | 131,393,246 | 2.83% |
| 2024-07-03 | 88.66 | 89.63 | 85.31 | 86.36 | 56.33 | qfq | 2,048,376 | 177,491,902 | -3.66% |
| 2024-07-02 | 91.76 | 91.76 | 89.64 | 89.64 | 58.47 | qfq | 939,011 | 84,881,473 | -2.67% |
| 2024-07-01 | 93.01 | 94.25 | 90.30 | 92.10 | 60.08 | qfq | 1,187,625 | 109,038,337 | 0.02% |
| 2024-06-28 | 91.59 | 93.54 | 91.40 | 92.08 | 60.07 | qfq | 1,104,078 | 101,977,881 | -0.46% |
| 2024-06-27 | 94.00 | 95.49 | 91.38 | 92.51 | 60.35 | qfq | 1,078,814 | 100,905,389 | -0.27% |
| 2024-06-26 | 94.08 | 95.30 | 92.00 | 92.76 | 60.51 | qfq | 1,569,836 | 146,234,397 | -1.51% |
| 2024-06-25 | 97.76 | 99.29 | 93.00 | 94.18 | 61.44 | qfq | 1,949,517 | 184,639,995 | -4.15% |
| 2024-06-24 | 99.51 | 101.09 | 98.01 | 98.26 | 64.10 | qfq | 1,377,104 | 136,838,486 | -3.68% |
| 2024-06-21 | 100.50 | 103.44 | 100.46 | 102.01 | 66.54 | qfq | 1,203,868 | 122,682,159 | 1.88% |
| 2024-06-20 | 99.00 | 102.22 | 98.49 | 100.13 | 65.32 | qfq | 1,391,888 | 140,457,667 | 1.01% |
| 2024-06-19 | 104.60 | 104.98 | 98.33 | 99.13 | 64.66 | qfq | 1,573,002 | 158,577,664 | -5.23% |
| 2024-06-18 | 102.99 | 106.60 | 102.60 | 104.60 | 68.23 | qfq | 1,191,494 | 124,771,042 | 1.56% |
| 2024-06-17 | 100.50 | 104.50 | 99.09 | 102.99 | 67.18 | qfq | 1,245,336 | 127,787,602 | 2.45% |
| 2024-06-14 | 101.43 | 102.41 | 99.18 | 100.53 | 65.58 | qfq | 783,770 | 78,896,738 | -0.89% |
| 2024-06-13 | 99.37 | 103.00 | 99.00 | 101.43 | 66.17 | qfq | 793,262 | 80,532,954 | 1.74% |
| 2024-06-12 | 99.80 | 100.70 | 98.67 | 99.70 | 65.04 | qfq | 708,842 | 70,686,612 | -0.08% |
| 2024-06-11 | 97.98 | 99.91 | 95.73 | 99.78 | 65.09 | qfq | 1,229,326 | 121,296,236 | 2.68% |
| 2024-06-07 | 100.02 | 101.64 | 95.52 | 97.18 | 63.39 | qfq | 2,046,060 | 198,892,694 | -3.48% |
| 2024-06-06 | 101.63 | 103.21 | 100.52 | 100.68 | 65.68 | qfq | 1,293,388 | 131,681,787 | -0.28% |
| 2024-06-05 | 102.39 | 103.76 | 100.50 | 100.96 | 65.86 | qfq | 1,372,761 | 140,316,681 | -0.45% |
| 2024-06-04 | 97.89 | 101.95 | 96.73 | 101.42 | 66.16 | qfq | 1,230,883 | 122,440,350 | 3.08% |
| 2024-06-03 | 99.26 | 99.80 | 96.50 | 98.39 | 64.18 | qfq | 1,755,801 | 171,899,267 | -1.12% |
| 2024-05-31 | 101.20 | 101.44 | 99.40 | 99.50 | 64.91 | qfq | 940,263 | 94,288,593 | -1.83% |
| 2024-05-30 | 101.02 | 103.40 | 100.00 | 101.35 | 66.11 | qfq | 1,035,557 | 104,774,503 | -0.62% |
| 2024-05-29 | 100.20 | 105.79 | 100.20 | 101.98 | 66.52 | qfq | 1,842,850 | 189,832,592 | 2.79% |
| 2024-05-28 | 100.00 | 100.96 | 98.18 | 99.21 | 64.72 | qfq | 824,641 | 81,915,062 | -0.97% |
| 2024-05-27 | 100.10 | 101.00 | 98.00 | 100.18 | 65.35 | qfq | 1,059,571 | 105,355,743 | 0.72% |
| 2024-05-24 | 101.00 | 102.65 | 99.35 | 99.46 | 64.88 | qfq | 950,726 | 95,529,063 | -1.52% |
| 2024-05-23 | 102.23 | 105.58 | 100.70 | 101.00 | 65.88 | qfq | 2,027,583 | 208,128,197 | -3.53% |
| 2024-05-22 | 101.96 | 105.67 | 100.84 | 104.70 | 68.30 | qfq | 2,476,132 | 255,789,029 | 3.08% |
| 2024-05-21 | 100.14 | 102.50 | 99.88 | 101.57 | 66.26 | qfq | 1,028,759 | 104,290,876 | 0.46% |
| 2024-05-20 | 100.80 | 103.39 | 100.28 | 101.10 | 65.95 | qfq | 1,273,167 | 129,260,895 | 0.31% |
| 2024-05-17 | 101.27 | 102.29 | 98.76 | 100.79 | 65.75 | qfq | 1,746,177 | 175,750,666 | -2.15% |
| 2024-05-16 | 103.00 | 104.48 | 101.60 | 103.00 | 67.19 | qfq | 1,600,159 | 164,507,918 | -0.64% |
| 2024-05-15 | 107.71 | 109.99 | 103.23 | 103.66 | 67.62 | qfq | 1,307,050 | 138,234,835 | -1.46% |
| 2024-05-14 | 106.22 | 106.50 | 104.25 | 105.20 | 68.62 | qfq | 1,198,191 | 126,194,796 | -0.89% |
| 2024-05-13 | 102.00 | 108.09 | 101.60 | 106.15 | 69.24 | qfq | 2,372,062 | 250,308,541 | 3.91% |
| 2024-05-10 | 106.10 | 106.75 | 101.50 | 102.16 | 66.64 | qfq | 2,602,847 | 267,414,912 | -3.89% |
| 2024-05-09 | 105.05 | 108.57 | 104.32 | 106.30 | 69.34 | qfq | 1,954,225 | 208,400,414 | 1.24% |
| 2024-05-08 | 106.01 | 108.85 | 104.66 | 105.00 | 68.49 | qfq | 1,901,508 | 201,455,744 | -0.82% |
| 2024-05-07 | 106.00 | 109.40 | 105.00 | 105.87 | 69.06 | qfq | 2,156,876 | 231,289,414 | -0.53% |
| 2024-05-06 | 106.69 | 107.48 | 105.08 | 106.43 | 69.43 | qfq | 2,339,050 | 248,489,129 | 0.78% |
| 2024-04-30 | 105.00 | 107.68 | 103.67 | 105.61 | 68.89 | qfq | 2,475,440 | 262,384,295 | 0.87% |
| 2024-04-29 | 97.94 | 106.66 | 96.28 | 104.70 | 68.30 | qfq | 3,906,776 | 402,162,425 | 7.19% |
| 2024-04-26 | 95.33 | 99.61 | 95.33 | 97.68 | 63.72 | qfq | 3,662,722 | 356,958,338 | 2.55% |
| 2024-04-25 | 98.50 | 100.58 | 93.60 | 95.25 | 62.13 | qfq | 6,351,649 | 611,854,062 | 13.15% |
| 2024-04-24 | 84.90 | 85.55 | 81.68 | 84.18 | 54.91 | qfq | 1,787,230 | 149,081,581 | -0.56% |
| 2024-04-23 | 87.00 | 89.28 | 84.36 | 84.65 | 55.22 | qfq | 1,635,425 | 140,784,227 | -2.14% |
| 2024-04-22 | 82.00 | 87.77 | 81.91 | 86.50 | 56.43 | qfq | 2,208,695 | 189,556,827 | 3.20% |
| 2024-04-19 | 88.52 | 88.52 | 77.00 | 83.82 | 54.68 | qfq | 4,059,145 | 331,703,401 | -6.19% |
| 2024-04-18 | 87.40 | 91.50 | 87.40 | 89.35 | 58.29 | qfq | 1,991,592 | 178,270,626 | 1.09% |
| 2024-04-17 | 88.97 | 89.64 | 86.99 | 88.39 | 57.66 | qfq | 1,330,608 | 117,366,382 | 1.13% |
| 2024-04-16 | 87.02 | 89.49 | 85.91 | 87.40 | 57.01 | qfq | 1,634,272 | 143,858,937 | 0.97% |
| 2024-04-15 | 86.05 | 90.83 | 86.05 | 86.56 | 56.47 | qfq | 1,685,094 | 147,943,017 | 0.39% |
| 2024-04-12 | 86.48 | 89.45 | 86.03 | 86.22 | 56.24 | qfq | 1,183,884 | 103,859,972 | -0.55% |
| 2024-04-11 | 85.50 | 88.85 | 85.03 | 86.70 | 56.56 | qfq | 1,190,646 | 103,944,238 | 0.60% |
| 2024-04-10 | 86.79 | 87.29 | 85.02 | 86.18 | 56.22 | qfq | 1,160,887 | 99,812,780 | -1.03% |
| 2024-04-09 | 87.50 | 89.98 | 85.62 | 87.08 | 56.80 | qfq | 1,622,671 | 142,476,190 | 0.75% |
| 2024-04-08 | 90.00 | 90.00 | 86.20 | 86.43 | 56.38 | qfq | 1,620,648 | 141,662,944 | -3.98% |
| 2024-04-03 | 92.91 | 93.30 | 89.76 | 90.01 | 58.72 | qfq | 1,199,958 | 109,041,261 | -3.56% |
| 2024-04-02 | 93.45 | 94.42 | 92.15 | 93.33 | 60.88 | qfq | 1,334,842 | 124,498,172 | -1.34% |
| 2024-04-01 | 89.83 | 94.70 | 89.10 | 94.60 | 61.71 | qfq | 2,526,673 | 234,513,160 | 5.31% |
| 2024-03-29 | 86.13 | 90.71 | 85.24 | 89.83 | 58.60 | qfq | 2,079,843 | 185,710,855 | 5.08% |
| 2024-03-28 | 84.50 | 87.38 | 84.50 | 85.49 | 55.77 | qfq | 1,734,867 | 148,979,240 | 0.13% |
| 2024-03-27 | 89.50 | 90.44 | 85.38 | 85.38 | 55.70 | qfq | 2,061,233 | 180,374,332 | -5.46% |
| 2024-03-26 | 88.22 | 91.51 | 87.00 | 90.31 | 58.91 | qfq | 2,338,512 | 208,582,791 | 2.70% |
| 2024-03-25 | 88.68 | 89.97 | 87.29 | 87.94 | 57.37 | qfq | 1,830,280 | 162,452,886 | -1.09% |
| 2024-03-22 | 90.61 | 90.98 | 88.33 | 88.91 | 58.00 | qfq | 1,317,755 | 117,715,344 | -1.68% |
| 2024-03-21 | 89.01 | 91.30 | 88.21 | 90.43 | 58.99 | qfq | 2,177,754 | 195,818,844 | 0.90% |
| 2024-03-20 | 91.15 | 92.63 | 89.30 | 89.62 | 58.46 | qfq | 3,062,501 | 276,596,934 | -1.88% |
| 2024-03-19 | 95.26 | 98.60 | 91.20 | 91.34 | 59.58 | qfq | 4,149,406 | 393,050,572 | -3.81% |
| 2024-03-18 | 92.85 | 95.15 | 92.06 | 94.96 | 61.94 | qfq | 2,955,751 | 277,444,362 | 1.58% |
| 2024-03-15 | 93.31 | 95.34 | 91.80 | 93.48 | 60.98 | qfq | 1,812,181 | 169,355,772 | -0.21% |
| 2024-03-14 | 95.27 | 96.53 | 92.61 | 93.68 | 61.11 | qfq | 2,559,037 | 240,640,701 | -2.72% |
| 2024-03-13 | 96.90 | 98.47 | 95.40 | 96.30 | 62.82 | qfq | 1,727,400 | 167,259,124 | -1.13% |
| 2024-03-12 | 99.98 | 100.52 | 95.31 | 97.40 | 63.54 | qfq | 3,099,492 | 301,243,392 | -2.38% |
| 2024-03-11 | 101.00 | 105.55 | 97.63 | 99.77 | 65.08 | qfq | 3,210,465 | 322,404,201 | 0.48% |
| 2024-03-08 | 93.33 | 101.89 | 93.33 | 99.29 | 64.77 | qfq | 3,491,314 | 344,782,224 | 7.62% |
| 2024-03-07 | 94.86 | 95.88 | 91.50 | 92.26 | 60.18 | qfq | 2,170,387 | 202,182,088 | -2.74% |
| 2024-03-06 | 88.83 | 98.89 | 87.51 | 94.86 | 61.88 | qfq | 3,584,201 | 336,774,676 | 6.72% |
| 2024-03-05 | 88.61 | 90.00 | 87.20 | 88.89 | 57.99 | qfq | 1,372,036 | 121,455,158 | -1.50% |
| 2024-03-04 | 88.00 | 91.00 | 86.51 | 90.24 | 58.87 | qfq | 2,056,485 | 182,689,066 | 3.03% |
| 2024-03-01 | 86.18 | 88.33 | 84.49 | 87.59 | 57.14 | qfq | 1,903,488 | 164,666,584 | 2.13% |
| 2024-02-29 | 84.36 | 87.52 | 83.03 | 85.76 | 55.94 | qfq | 2,147,006 | 183,273,531 | 2.00% |
| 2024-02-28 | 89.88 | 91.18 | 84.00 | 84.08 | 54.85 | qfq | 2,876,168 | 252,603,537 | -4.16% |
| 2024-02-27 | 84.49 | 87.80 | 83.58 | 87.73 | 57.23 | qfq | 1,560,883 | 135,047,728 | 2.11% |
| 2024-02-26 | 88.00 | 88.00 | 82.89 | 85.92 | 56.05 | qfq | 2,678,656 | 227,822,181 | -2.89% |
| 2024-02-23 | 88.00 | 92.33 | 84.24 | 88.48 | 57.72 | qfq | 2,529,685 | 222,638,298 | 0.89% |
| 2024-02-22 | 84.66 | 88.50 | 84.06 | 87.70 | 57.21 | qfq | 2,985,153 | 258,364,506 | 5.66% |
| 2024-02-21 | 78.01 | 83.65 | 77.51 | 83.00 | 54.14 | qfq | 2,668,969 | 218,422,558 | 4.61% |
| 2024-02-20 | 79.69 | 79.69 | 76.50 | 79.34 | 51.76 | qfq | 1,965,517 | 152,493,977 | -0.45% |
| 2024-02-19 | 81.20 | 82.39 | 77.72 | 79.70 | 51.99 | qfq | 2,049,605 | 163,702,389 | -1.85% |
| 2024-02-08 | 82.25 | 86.50 | 80.50 | 81.20 | 52.97 | qfq | 2,680,242 | 224,707,659 | -0.56% |
| 2024-02-07 | 80.38 | 83.83 | 80.00 | 81.66 | 53.27 | qfq | 2,710,295 | 222,829,819 | 1.13% |
| 2024-02-06 | 70.00 | 81.50 | 67.68 | 80.75 | 52.68 | qfq | 2,978,190 | 225,851,935 | 14.62% |
| 2024-02-05 | 72.01 | 72.99 | 66.09 | 70.45 | 45.96 | qfq | 2,458,917 | 172,740,468 | -2.29% |
| 2024-02-02 | 74.08 | 75.50 | 70.20 | 72.10 | 47.03 | qfq | 2,417,536 | 177,069,803 | -2.57% |
| 2024-02-01 | 70.10 | 76.80 | 70.10 | 74.00 | 48.27 | qfq | 3,049,008 | 227,408,559 | 4.09% |
| 2024-01-31 | 73.81 | 74.98 | 70.56 | 71.09 | 46.37 | qfq | 3,050,857 | 221,226,218 | -5.21% |
| 2024-01-30 | 78.40 | 80.88 | 70.29 | 75.00 | 48.92 | qfq | 4,947,179 | 369,308,685 | -4.21% |
| 2024-01-29 | 78.14 | 82.48 | 76.00 | 78.30 | 51.08 | qfq | 3,084,028 | 243,474,235 | -0.91% |
| 2024-01-26 | 81.40 | 81.98 | 77.12 | 79.02 | 51.55 | qfq | 2,716,118 | 215,702,715 | -4.39% |
| 2024-01-25 | 74.97 | 84.38 | 72.22 | 82.65 | 53.91 | qfq | 4,257,805 | 334,364,275 | 10.10% |
| 2024-01-24 | 75.50 | 78.99 | 74.00 | 75.07 | 48.97 | qfq | 2,085,873 | 157,898,468 | -1.22% |
| 2024-01-23 | 73.00 | 77.89 | 71.56 | 76.00 | 49.58 | qfq | 3,238,290 | 246,269,205 | 4.97% |
| 2024-01-22 | 73.33 | 75.00 | 71.39 | 72.40 | 47.23 | qfq | 2,534,346 | 186,559,754 | -1.36% |
| 2024-01-19 | 75.50 | 76.27 | 73.03 | 73.40 | 47.88 | qfq | 2,351,329 | 174,030,280 | -3.41% |
| 2024-01-18 | 73.76 | 76.99 | 73.76 | 75.99 | 49.57 | qfq | 2,701,385 | 203,505,774 | 1.43% |
| 2024-01-17 | 78.95 | 78.95 | 74.71 | 74.92 | 48.87 | qfq | 2,209,413 | 168,536,432 | -3.89% |
| 2024-01-16 | 76.26 | 80.50 | 75.96 | 77.95 | 50.85 | qfq | 3,305,775 | 258,508,250 | 1.19% |
| 2024-01-15 | 74.89 | 77.92 | 73.38 | 77.03 | 50.25 | qfq | 2,661,297 | 202,343,681 | 1.82% |
| 2024-01-12 | 74.52 | 80.07 | 74.08 | 75.65 | 49.35 | qfq | 3,934,345 | 301,997,313 | 2.12% |
| 2024-01-11 | 71.96 | 75.35 | 71.80 | 74.08 | 48.32 | qfq | 3,616,306 | 266,504,183 | 3.03% |
| 2024-01-10 | 70.00 | 75.86 | 68.51 | 71.90 | 46.90 | qfq | 5,473,016 | 396,077,289 | 5.53% |
| 2024-01-09 | 66.00 | 70.43 | 65.27 | 68.13 | 44.44 | qfq | 2,566,478 | 175,108,003 | 2.84% |
| 2024-01-08 | 65.42 | 67.50 | 64.58 | 66.25 | 43.22 | qfq | 1,538,701 | 102,105,404 | 0.84% |
| 2024-01-05 | 67.53 | 68.87 | 65.05 | 65.70 | 42.86 | qfq | 2,339,357 | 155,582,653 | -3.62% |
| 2024-01-04 | 69.99 | 69.99 | 67.37 | 68.17 | 44.47 | qfq | 1,600,386 | 108,924,654 | -2.31% |
| 2024-01-03 | 69.51 | 70.87 | 68.00 | 69.78 | 45.52 | qfq | 1,543,786 | 106,775,247 | -0.03% |
| 2024-01-02 | 71.40 | 71.98 | 69.62 | 69.80 | 45.53 | qfq | 2,107,966 | 148,683,945 | -2.72% |
| 2023-12-29 | 70.50 | 73.09 | 69.47 | 71.75 | 46.80 | qfq | 4,044,245 | 288,858,226 | 0.66% |
| 2023-12-28 | 63.84 | 72.90 | 62.96 | 71.28 | 46.50 | qfq | 4,977,687 | 345,080,510 | 12.27% |
| 2023-12-27 | 63.00 | 64.41 | 62.10 | 63.49 | 41.42 | qfq | 1,541,395 | 97,563,413 | 0.70% |
| 2023-12-26 | 62.63 | 64.02 | 61.16 | 63.05 | 41.13 | qfq | 1,325,322 | 83,505,303 | 0.24% |
| 2023-12-25 | 64.11 | 64.11 | 61.32 | 62.90 | 41.03 | qfq | 1,512,564 | 94,826,681 | -0.49% |
| 2023-12-22 | 63.01 | 65.00 | 60.80 | 63.21 | 41.23 | qfq | 2,708,713 | 169,585,847 | -0.41% |
| 2023-12-21 | 60.50 | 65.07 | 60.37 | 63.47 | 41.40 | qfq | 2,424,263 | 153,351,009 | 4.22% |
| 2023-12-20 | 62.02 | 62.05 | 60.52 | 60.90 | 39.73 | qfq | 855,328 | 52,239,804 | -1.55% |
| 2023-12-19 | 60.87 | 64.13 | 60.80 | 61.86 | 40.35 | qfq | 1,207,949 | 75,223,117 | 1.06% |
| 2023-12-18 | 63.01 | 64.44 | 61.01 | 61.21 | 39.93 | qfq | 1,010,446 | 62,780,372 | -3.29% |
| 2023-12-15 | 62.71 | 64.94 | 62.68 | 63.29 | 41.29 | qfq | 1,562,127 | 99,865,340 | 1.90% |
| 2023-12-14 | 62.81 | 63.50 | 61.89 | 62.11 | 40.52 | qfq | 806,211 | 50,389,284 | 0.26% |
| 2023-12-13 | 63.10 | 63.52 | 61.55 | 61.95 | 40.41 | qfq | 1,071,631 | 66,664,552 | -1.82% |
| 2023-12-12 | 64.34 | 64.50 | 62.06 | 63.10 | 41.16 | qfq | 1,328,571 | 83,810,385 | -2.17% |
| 2023-12-11 | 62.06 | 64.95 | 61.50 | 64.50 | 42.07 | qfq | 1,579,509 | 99,990,958 | 3.20% |
| 2023-12-08 | 62.89 | 63.70 | 62.16 | 62.50 | 40.77 | qfq | 1,266,737 | 79,329,416 | -0.62% |
| 2023-12-07 | 63.98 | 63.98 | 62.48 | 62.89 | 41.02 | qfq | 951,406 | 59,912,098 | -0.73% |
| 2023-12-06 | 64.09 | 66.68 | 63.30 | 63.35 | 41.32 | qfq | 1,468,738 | 95,185,808 | -1.39% |
| 2023-12-05 | 64.50 | 65.95 | 64.00 | 64.24 | 41.91 | qfq | 1,060,850 | 69,026,420 | -0.94% |
| 2023-12-04 | 66.33 | 66.60 | 64.68 | 64.85 | 42.30 | qfq | 1,077,219 | 70,216,970 | -2.77% |
| 2023-12-01 | 64.67 | 67.38 | 64.67 | 66.70 | 43.51 | qfq | 999,737 | 66,270,834 | 2.10% |
| 2023-11-30 | 66.00 | 67.15 | 64.81 | 65.33 | 42.62 | qfq | 945,590 | 62,068,398 | -1.77% |
| 2023-11-29 | 67.19 | 67.95 | 66.30 | 66.51 | 43.39 | qfq | 560,879 | 37,472,296 | -1.04% |
| 2023-11-28 | 66.27 | 68.00 | 65.99 | 67.21 | 43.84 | qfq | 966,393 | 64,861,613 | 1.16% |
| 2023-11-27 | 66.37 | 67.30 | 65.49 | 66.44 | 43.34 | qfq | 822,489 | 54,524,793 | 0.11% |
| 2023-11-24 | 66.81 | 67.69 | 65.91 | 66.37 | 43.29 | qfq | 878,838 | 58,623,497 | -0.63% |
| 2023-11-23 | 66.00 | 66.99 | 65.85 | 66.79 | 43.57 | qfq | 879,455 | 58,448,766 | 0.74% |
| 2023-11-22 | 68.53 | 68.65 | 66.24 | 66.30 | 43.25 | qfq | 1,169,824 | 78,439,756 | -3.27% |
| 2023-11-21 | 70.60 | 71.50 | 68.26 | 68.54 | 44.71 | qfq | 1,561,730 | 108,246,526 | -3.36% |
| 2023-11-20 | 71.39 | 71.80 | 68.52 | 70.92 | 46.26 | qfq | 1,811,123 | 126,799,112 | -0.39% |
| 2023-11-17 | 70.92 | 71.26 | 70.22 | 71.20 | 46.45 | qfq | 1,125,493 | 79,691,399 | 0.69% |
| 2023-11-16 | 73.83 | 74.68 | 70.59 | 70.71 | 46.13 | qfq | 2,218,834 | 158,440,447 | -5.47% |
| 2023-11-15 | 75.60 | 75.89 | 74.50 | 74.80 | 48.79 | qfq | 1,612,051 | 121,189,902 | 0.75% |
| 2023-11-14 | 77.58 | 78.86 | 73.00 | 74.24 | 48.43 | qfq | 2,738,846 | 204,480,760 | -3.62% |
| 2023-11-13 | 76.30 | 77.07 | 74.81 | 77.03 | 50.25 | qfq | 1,242,557 | 94,535,633 | 1.61% |
| 2023-11-10 | 77.53 | 78.25 | 75.51 | 75.81 | 49.45 | qfq | 1,239,337 | 94,216,560 | -3.14% |
| 2023-11-09 | 75.30 | 78.48 | 74.97 | 78.27 | 51.06 | qfq | 2,156,407 | 166,376,030 | 3.99% |
| 2023-11-08 | 76.00 | 77.00 | 74.54 | 75.27 | 49.10 | qfq | 1,457,417 | 109,909,430 | -1.49% |
| 2023-11-07 | 76.80 | 77.65 | 75.80 | 76.41 | 49.84 | qfq | 1,009,972 | 77,318,610 | -1.61% |
| 2023-11-06 | 76.73 | 79.99 | 76.00 | 77.66 | 50.66 | qfq | 1,477,278 | 114,633,185 | 1.21% |
| 2023-11-03 | 75.08 | 79.60 | 75.08 | 76.73 | 50.05 | qfq | 2,080,776 | 161,891,364 | 2.36% |
| 2023-11-02 | 77.05 | 77.11 | 74.66 | 74.96 | 48.90 | qfq | 868,643 | 65,695,628 | -2.65% |
| 2023-11-01 | 78.19 | 78.47 | 75.70 | 77.00 | 50.23 | qfq | 1,443,224 | 111,179,070 | -0.82% |
| 2023-10-31 | 76.04 | 79.56 | 73.69 | 77.64 | 50.65 | qfq | 2,165,126 | 164,731,062 | 0.99% |
| 2023-10-30 | 74.40 | 76.97 | 73.13 | 76.88 | 50.15 | qfq | 2,023,520 | 153,228,846 | 2.51% |
| 2023-10-27 | 70.78 | 75.68 | 69.55 | 75.00 | 48.92 | qfq | 2,193,755 | 161,399,123 | 5.96% |
| 2023-10-26 | 70.30 | 71.37 | 67.26 | 70.78 | 46.17 | qfq | 1,472,827 | 101,810,312 | -0.46% |
| 2023-10-25 | 70.24 | 74.14 | 70.24 | 71.11 | 46.39 | qfq | 1,231,910 | 88,358,099 | -0.70% |
| 2023-10-24 | 73.18 | 73.88 | 70.34 | 71.61 | 46.71 | qfq | 1,738,215 | 124,694,352 | -2.57% |
| 2023-10-23 | 76.60 | 76.62 | 72.96 | 73.50 | 47.95 | qfq | 1,430,303 | 106,383,247 | -4.26% |
| 2023-10-20 | 70.33 | 77.85 | 69.33 | 76.77 | 50.08 | qfq | 3,801,870 | 283,037,543 | 8.05% |
| 2023-10-19 | 70.55 | 72.19 | 70.32 | 71.05 | 46.35 | qfq | 957,076 | 68,120,222 | -0.27% |
| 2023-10-18 | 72.99 | 73.00 | 71.00 | 71.24 | 46.47 | qfq | 851,090 | 60,880,260 | -2.40% |
| 2023-10-17 | 72.81 | 75.09 | 72.22 | 72.99 | 47.61 | qfq | 965,187 | 71,012,098 | -0.25% |
| 2023-10-16 | 73.46 | 75.18 | 72.86 | 73.17 | 47.73 | qfq | 1,047,656 | 77,332,052 | -1.19% |
| 2023-10-13 | 74.42 | 75.92 | 73.11 | 74.05 | 48.30 | qfq | 1,050,504 | 78,016,753 | -2.53% |
| 2023-10-12 | 73.68 | 77.00 | 73.32 | 75.97 | 49.56 | qfq | 2,387,848 | 180,145,927 | 2.63% |
| 2023-10-11 | 72.08 | 77.86 | 71.52 | 74.02 | 48.29 | qfq | 3,166,792 | 234,998,017 | 4.21% |
| 2023-10-10 | 71.30 | 71.98 | 70.00 | 71.03 | 46.33 | qfq | 1,307,636 | 92,896,406 | 0.20% |
| 2023-10-09 | 75.06 | 75.06 | 70.58 | 70.89 | 46.24 | qfq | 1,823,196 | 130,782,336 | -4.79% |
| 2023-09-28 | 73.73 | 75.46 | 73.03 | 74.46 | 48.57 | qfq | 2,188,310 | 162,231,034 | 0.61% |
| 2023-09-27 | 66.38 | 76.45 | 66.30 | 74.01 | 48.28 | qfq | 4,669,024 | 341,079,681 | 11.46% |
| 2023-09-26 | 67.00 | 67.10 | 65.55 | 66.40 | 43.31 | qfq | 1,361,891 | 90,283,193 | -0.94% |
| 2023-09-25 | 66.98 | 68.50 | 64.00 | 67.03 | 43.73 | qfq | 2,068,458 | 137,143,399 | 0.45% |
| 2023-09-22 | 64.89 | 67.19 | 64.51 | 66.73 | 43.53 | qfq | 1,325,096 | 87,416,578 | 1.60% |
| 2023-09-21 | 66.00 | 66.71 | 65.13 | 65.68 | 42.84 | qfq | 971,531 | 63,881,884 | -0.62% |
| 2023-09-20 | 67.14 | 67.52 | 65.55 | 66.09 | 43.11 | qfq | 1,555,734 | 103,001,503 | -2.23% |
| 2023-09-19 | 68.38 | 69.29 | 66.28 | 67.60 | 44.10 | qfq | 1,807,290 | 122,440,442 | -0.43% |
| 2023-09-18 | 66.50 | 68.56 | 65.86 | 67.89 | 44.29 | qfq | 1,397,465 | 94,198,085 | 1.33% |
| 2023-09-15 | 69.03 | 69.41 | 66.00 | 67.00 | 43.71 | qfq | 1,958,801 | 131,465,108 | -2.49% |
| 2023-09-14 | 70.50 | 70.90 | 68.50 | 68.71 | 44.82 | qfq | 1,110,918 | 77,049,112 | -3.06% |
| 2023-09-13 | 71.36 | 71.36 | 69.60 | 70.88 | 46.24 | qfq | 1,517,654 | 106,966,114 | -0.81% |
| 2023-09-12 | 68.55 | 72.89 | 68.28 | 71.46 | 46.62 | qfq | 2,370,767 | 168,314,381 | 4.31% |
| 2023-09-11 | 66.84 | 69.89 | 65.90 | 68.51 | 44.69 | qfq | 2,582,012 | 176,387,930 | 2.42% |
| 2023-09-08 | 66.55 | 68.45 | 65.72 | 66.89 | 43.63 | qfq | 1,617,649 | 108,662,366 | 0.51% |
| 2023-09-07 | 67.84 | 67.84 | 65.80 | 66.55 | 43.41 | qfq | 1,991,081 | 132,637,364 | -1.68% |
| 2023-09-06 | 67.78 | 69.38 | 67.08 | 67.69 | 44.16 | qfq | 1,904,841 | 129,510,166 | -1.24% |
| 2023-09-05 | 66.03 | 69.60 | 65.50 | 68.54 | 44.71 | qfq | 3,715,013 | 252,795,178 | 4.15% |
| 2023-09-04 | 67.00 | 67.00 | 65.57 | 65.81 | 42.93 | qfq | 1,471,422 | 97,355,257 | -1.47% |
| 2023-09-01 | 68.35 | 68.99 | 66.56 | 66.79 | 43.57 | qfq | 1,698,872 | 114,444,509 | -1.37% |
| 2023-08-31 | 67.53 | 68.68 | 66.31 | 67.72 | 44.18 | qfq | 3,925,565 | 265,513,251 | -0.73% |
| 2023-08-30 | 62.51 | 69.96 | 62.51 | 68.22 | 44.50 | qfq | 7,573,885 | 510,976,126 | 17.02% |
| 2023-08-29 | 54.28 | 58.45 | 54.28 | 58.30 | 38.03 | qfq | 1,930,386 | 110,164,619 | 5.03% |
| 2023-08-28 | 58.08 | 59.29 | 55.29 | 55.51 | 36.21 | qfq | 1,831,333 | 103,951,890 | 1.20% |
| 2023-08-25 | 56.31 | 56.31 | 54.55 | 54.85 | 35.78 | qfq | 1,174,610 | 64,867,231 | -1.97% |
| 2023-08-24 | 54.83 | 57.86 | 54.59 | 55.95 | 36.50 | qfq | 2,189,508 | 123,434,574 | 2.32% |
| 2023-08-23 | 56.93 | 56.94 | 54.53 | 54.68 | 35.67 | qfq | 1,580,089 | 87,302,876 | -3.78% |
| 2023-08-22 | 57.72 | 58.27 | 55.32 | 56.83 | 37.07 | qfq | 1,833,877 | 103,456,176 | -1.54% |
| 2023-08-21 | 58.80 | 59.49 | 57.71 | 57.72 | 37.65 | qfq | 1,095,326 | 63,994,955 | -1.94% |
| 2023-08-18 | 60.84 | 61.88 | 58.79 | 58.86 | 38.40 | qfq | 1,485,629 | 88,979,717 | -3.25% |
| 2023-08-17 | 61.55 | 62.28 | 60.00 | 60.84 | 39.69 | qfq | 1,866,498 | 113,253,900 | -1.04% |
| 2023-08-16 | 63.85 | 63.95 | 60.84 | 61.48 | 40.10 | qfq | 1,874,901 | 116,172,150 | -3.79% |
| 2023-08-15 | 66.15 | 66.15 | 61.80 | 63.90 | 41.68 | qfq | 2,685,109 | 169,821,735 | -2.95% |
| 2023-08-14 | 66.70 | 67.46 | 65.00 | 65.84 | 42.95 | qfq | 1,249,006 | 82,394,483 | -1.44% |
| 2023-08-11 | 69.79 | 70.17 | 66.56 | 66.80 | 43.58 | qfq | 1,761,958 | 120,058,550 | -4.78% |
| 2023-08-10 | 68.41 | 71.70 | 68.41 | 70.15 | 45.76 | qfq | 1,532,843 | 107,855,845 | 1.86% |
| 2023-08-09 | 69.80 | 69.80 | 68.46 | 68.87 | 44.93 | qfq | 690,532 | 47,589,984 | -0.52% |
| 2023-08-08 | 69.74 | 70.80 | 68.55 | 69.23 | 45.16 | qfq | 955,251 | 66,183,104 | -0.83% |
| 2023-08-07 | 71.90 | 72.00 | 69.20 | 69.81 | 45.54 | qfq | 1,542,653 | 107,931,709 | -2.57% |
| 2023-08-04 | 71.00 | 72.49 | 70.80 | 71.65 | 46.74 | qfq | 1,390,866 | 99,681,516 | -0.24% |
| 2023-08-03 | 70.30 | 72.50 | 69.60 | 71.82 | 46.85 | qfq | 1,573,951 | 112,542,954 | 2.63% |
| 2023-08-02 | 68.92 | 70.69 | 68.84 | 69.98 | 45.65 | qfq | 1,140,408 | 79,936,445 | 1.26% |
| 2023-08-01 | 71.40 | 71.45 | 68.31 | 69.11 | 45.08 | qfq | 1,724,321 | 119,597,597 | -3.29% |
| 2023-07-31 | 70.00 | 72.22 | 69.61 | 71.46 | 46.62 | qfq | 1,209,382 | 86,178,978 | 2.09% |
| 2023-07-28 | 69.01 | 70.40 | 68.78 | 70.00 | 45.66 | qfq | 1,044,574 | 72,986,128 | 0.60% |
| 2023-07-27 | 71.20 | 72.20 | 69.20 | 69.58 | 45.39 | qfq | 1,358,426 | 95,575,181 | -2.18% |
| 2023-07-26 | 71.29 | 73.20 | 70.69 | 71.13 | 46.40 | qfq | 1,176,116 | 84,130,774 | -0.79% |
| 2023-07-25 | 71.50 | 72.57 | 70.52 | 71.70 | 46.77 | qfq | 1,831,033 | 130,681,240 | 1.77% |
| 2023-07-24 | 71.00 | 71.50 | 69.90 | 70.45 | 45.96 | qfq | 992,120 | 69,850,410 | -1.18% |
| 2023-07-21 | 71.26 | 72.65 | 70.02 | 71.29 | 46.50 | qfq | 1,797,536 | 128,536,814 | -0.21% |
| 2023-07-20 | 73.70 | 74.49 | 71.38 | 71.44 | 46.60 | qfq | 1,936,021 | 140,318,478 | -2.93% |
| 2023-07-19 | 74.80 | 74.80 | 72.88 | 73.60 | 48.01 | qfq | 1,225,771 | 90,074,226 | -0.89% |
| 2023-07-18 | 76.36 | 76.67 | 72.60 | 74.26 | 48.44 | qfq | 2,795,114 | 206,589,460 | -2.88% |