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
富创精密688409.SH
最近收盘价193.992026-07-17
最近交易日2026-07-17
成交量（股）9,497,570
成交额（元）1,983,514,270
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 |
|---|---|---|---|---|---|---|---|
| 2025-07-11 | 2025-07-17 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-21 | 2024-10-25 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-18 | 2024-06-24 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-18 | 2024-06-24 | bonus_share | — | — | 0.48 | — | 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 | 220.97 | 221.23 | 193.99 | 193.99 | 193.99 | qfq | 9,497,570 | 1,983,514,270 | -10.46% |
| 2026-07-16 | 225.00 | 235.66 | 215.00 | 216.64 | 216.64 | qfq | 9,653,892 | 2,167,578,623 | -6.28% |
| 2026-07-15 | 254.00 | 257.94 | 230.02 | 231.15 | 231.15 | qfq | 10,459,351 | 2,523,929,990 | -7.91% |
| 2026-07-14 | 249.66 | 262.50 | 239.00 | 251.01 | 251.01 | qfq | 9,056,387 | 2,282,084,056 | -1.03% |
| 2026-07-13 | 251.08 | 268.58 | 245.88 | 253.63 | 253.63 | qfq | 9,853,826 | 2,556,943,851 | -2.45% |
| 2026-07-10 | 281.00 | 295.00 | 258.00 | 260.00 | 260.00 | qfq | 11,107,756 | 3,081,076,954 | -9.30% |
| 2026-07-09 | 273.00 | 286.66 | 255.00 | 286.66 | 286.66 | qfq | 10,689,650 | 2,880,418,739 | 8.09% |
| 2026-07-08 | 259.81 | 278.60 | 248.08 | 265.20 | 265.20 | qfq | 10,224,219 | 2,685,508,847 | 4.11% |
| 2026-07-07 | 244.59 | 262.33 | 237.00 | 254.72 | 254.72 | qfq | 7,756,249 | 1,965,513,071 | 3.13% |
| 2026-07-06 | 247.97 | 256.00 | 238.88 | 246.98 | 246.98 | qfq | 9,335,314 | 2,309,994,620 | 0.87% |
| 2026-07-03 | 240.00 | 252.54 | 232.08 | 244.84 | 244.84 | qfq | 13,034,557 | 3,168,185,939 | -1.30% |
| 2026-07-02 | 285.00 | 286.05 | 242.00 | 248.07 | 248.07 | qfq | 18,728,259 | 4,891,587,050 | -16.01% |
| 2026-07-01 | 298.23 | 333.33 | 286.05 | 295.34 | 295.34 | qfq | 13,290,748 | 4,006,066,505 | -3.56% |
| 2026-06-30 | 290.36 | 315.00 | 283.00 | 306.25 | 306.25 | qfq | 11,097,123 | 3,334,776,913 | 2.77% |
| 2026-06-29 | 275.00 | 300.00 | 262.86 | 298.00 | 298.00 | qfq | 14,618,778 | 4,085,799,998 | 8.44% |
| 2026-06-26 | 220.92 | 274.80 | 219.50 | 274.80 | 274.80 | qfq | 11,950,796 | 3,010,696,176 | 20.00% |
| 2026-06-25 | 225.75 | 239.97 | 215.00 | 229.00 | 229.00 | qfq | 9,769,420 | 2,222,551,588 | 3.47% |
| 2026-06-24 | 204.00 | 228.50 | 198.36 | 221.32 | 221.32 | qfq | 9,822,614 | 2,100,687,809 | 7.97% |
| 2026-06-23 | 200.33 | 211.58 | 198.01 | 204.98 | 204.98 | qfq | 7,392,586 | 1,510,160,995 | 0.48% |
| 2026-06-22 | 201.27 | 210.31 | 195.10 | 204.00 | 204.00 | qfq | 7,947,856 | 1,607,359,206 | 0.34% |
| 2026-06-18 | 201.00 | 207.80 | 196.78 | 203.30 | 203.30 | qfq | 9,817,871 | 1,976,262,634 | 1.25% |
| 2026-06-17 | 185.00 | 202.25 | 185.00 | 200.80 | 200.80 | qfq | 12,299,754 | 2,373,837,221 | 5.94% |
| 2026-06-16 | 191.98 | 197.84 | 186.98 | 189.54 | 189.54 | qfq | 9,633,492 | 1,839,851,560 | -1.26% |
| 2026-06-15 | 187.46 | 195.36 | 180.08 | 191.96 | 191.96 | qfq | 10,240,540 | 1,929,974,077 | 5.47% |
| 2026-06-12 | 197.88 | 197.88 | 179.00 | 182.00 | 182.00 | qfq | 17,030,603 | 3,216,491,681 | 3.60% |
| 2026-06-11 | 165.93 | 178.57 | 165.00 | 175.68 | 175.68 | qfq | 13,387,451 | 2,327,055,670 | 6.47% |
| 2026-06-10 | 166.65 | 174.36 | 159.30 | 165.00 | 165.00 | qfq | 14,393,473 | 2,397,573,232 | 0.25% |
| 2026-06-09 | 141.00 | 164.59 | 140.00 | 164.59 | 164.59 | qfq | 15,246,054 | 2,398,823,850 | 20.00% |
| 2026-06-08 | 137.90 | 145.50 | 134.64 | 137.16 | 137.16 | qfq | 7,469,616 | 1,040,655,667 | -5.60% |
| 2026-06-05 | 143.86 | 153.08 | 140.32 | 145.30 | 145.30 | qfq | 6,950,746 | 1,023,515,513 | -1.15% |
| 2026-06-04 | 142.16 | 150.34 | 140.25 | 146.99 | 146.99 | qfq | 7,665,520 | 1,122,578,078 | 2.53% |
| 2026-06-03 | 141.05 | 149.50 | 140.01 | 143.36 | 143.36 | qfq | 9,768,545 | 1,415,463,937 | 2.40% |
| 2026-06-02 | 144.28 | 145.01 | 139.30 | 140.00 | 140.00 | qfq | 8,866,864 | 1,257,353,035 | -1.48% |
| 2026-06-01 | 150.99 | 153.72 | 142.02 | 142.10 | 142.10 | qfq | 7,992,978 | 1,168,018,313 | -5.59% |
| 2026-05-29 | 166.64 | 166.95 | 148.52 | 150.51 | 150.51 | qfq | 8,191,118 | 1,261,571,196 | -7.87% |
| 2026-05-28 | 158.21 | 165.78 | 155.55 | 163.37 | 163.37 | qfq | 7,309,560 | 1,180,378,356 | 2.88% |
| 2026-05-27 | 165.00 | 171.00 | 158.13 | 158.80 | 158.80 | qfq | 8,091,448 | 1,328,771,370 | -3.17% |
| 2026-05-26 | 171.50 | 175.00 | 159.50 | 164.00 | 164.00 | qfq | 8,752,095 | 1,445,347,848 | -5.44% |
| 2026-05-25 | 165.00 | 177.50 | 160.00 | 173.44 | 173.44 | qfq | 8,658,498 | 1,465,047,671 | 3.81% |
| 2026-05-22 | 165.00 | 173.30 | 160.01 | 167.07 | 167.07 | qfq | 9,305,097 | 1,541,589,792 | 2.13% |
| 2026-05-21 | 181.90 | 188.00 | 163.58 | 163.58 | 163.58 | qfq | 12,450,389 | 2,193,199,354 | -12.76% |
| 2026-05-20 | 172.78 | 188.28 | 168.01 | 187.50 | 187.50 | qfq | 10,711,328 | 1,847,487,669 | 7.20% |
| 2026-05-19 | 168.16 | 181.88 | 163.10 | 174.90 | 174.90 | qfq | 10,437,950 | 1,786,204,741 | 2.97% |
| 2026-05-18 | 158.09 | 176.80 | 155.74 | 169.85 | 169.85 | qfq | 12,139,436 | 2,043,347,215 | 4.67% |
| 2026-05-15 | 144.28 | 168.00 | 141.51 | 162.27 | 162.27 | qfq | 12,578,085 | 1,938,726,272 | 14.25% |
| 2026-05-14 | 133.00 | 148.00 | 132.00 | 142.03 | 142.03 | qfq | 10,972,814 | 1,525,644,146 | 6.33% |
| 2026-05-13 | 127.13 | 135.00 | 124.19 | 133.57 | 133.57 | qfq | 8,553,389 | 1,107,904,067 | 2.34% |
| 2026-05-12 | 120.20 | 133.00 | 119.05 | 130.51 | 130.51 | qfq | 11,054,351 | 1,397,984,136 | 6.19% |
| 2026-05-11 | 122.15 | 124.66 | 116.00 | 122.90 | 122.90 | qfq | 11,615,269 | 1,401,843,242 | 1.10% |
| 2026-05-08 | 123.00 | 124.15 | 119.01 | 121.56 | 121.56 | qfq | 6,049,167 | 734,978,583 | -3.97% |
| 2026-05-07 | 127.71 | 127.71 | 121.51 | 126.58 | 126.58 | qfq | 6,368,824 | 794,053,150 | 0.79% |
| 2026-05-06 | 127.66 | 135.52 | 123.89 | 125.59 | 125.59 | qfq | 8,715,293 | 1,122,577,052 | -2.31% |
| 2026-04-30 | 122.41 | 131.18 | 118.30 | 128.56 | 128.56 | qfq | 9,463,411 | 1,181,334,479 | 4.95% |
| 2026-04-29 | 113.71 | 122.61 | 111.50 | 122.50 | 122.50 | qfq | 7,209,669 | 851,822,629 | 6.99% |
| 2026-04-28 | 119.50 | 121.89 | 113.52 | 114.50 | 114.50 | qfq | 5,320,633 | 622,642,322 | -4.92% |
| 2026-04-27 | 103.65 | 122.22 | 102.18 | 120.42 | 120.42 | qfq | 9,128,550 | 1,044,130,950 | 16.03% |
| 2026-04-24 | 101.02 | 104.84 | 100.59 | 103.78 | 103.78 | qfq | 3,962,776 | 409,633,725 | 1.28% |
| 2026-04-23 | 103.00 | 105.00 | 99.10 | 102.47 | 102.47 | qfq | 4,651,719 | 472,454,175 | -0.35% |
| 2026-04-22 | 99.00 | 103.30 | 98.80 | 102.83 | 102.83 | qfq | 4,208,706 | 429,150,606 | 2.65% |
| 2026-04-21 | 99.08 | 101.30 | 98.60 | 100.18 | 100.18 | qfq | 3,381,702 | 337,416,183 | -1.11% |
| 2026-04-20 | 99.22 | 104.38 | 96.54 | 101.30 | 101.30 | qfq | 5,794,201 | 582,302,984 | 2.19% |
| 2026-04-17 | 99.06 | 99.99 | 97.06 | 99.13 | 99.13 | qfq | 4,629,417 | 455,152,169 | 0.01% |
| 2026-04-16 | 101.80 | 101.80 | 97.70 | 99.12 | 99.12 | qfq | 4,097,301 | 406,550,189 | -0.98% |
| 2026-04-15 | 103.96 | 104.40 | 99.38 | 100.10 | 100.10 | qfq | 4,751,276 | 485,914,832 | -2.32% |
| 2026-04-14 | 92.99 | 102.50 | 92.00 | 102.48 | 102.48 | qfq | 7,714,959 | 759,137,861 | 11.95% |
| 2026-04-13 | 95.60 | 96.96 | 90.16 | 91.54 | 91.54 | qfq | 6,288,160 | 580,869,140 | -3.64% |
| 2026-04-10 | 98.20 | 101.26 | 94.00 | 95.00 | 95.00 | qfq | 5,293,947 | 515,576,358 | -1.94% |
| 2026-04-09 | 96.35 | 99.90 | 96.10 | 96.88 | 96.88 | qfq | 3,284,150 | 320,263,453 | -1.21% |
| 2026-04-08 | 94.46 | 98.50 | 92.00 | 98.07 | 98.07 | qfq | 4,844,828 | 466,203,240 | 8.09% |
| 2026-04-07 | 90.00 | 92.66 | 88.88 | 90.73 | 90.73 | qfq | 2,691,075 | 245,073,398 | 2.12% |
| 2026-04-03 | 88.97 | 91.25 | 88.65 | 88.85 | 88.85 | qfq | 2,608,879 | 234,078,317 | 0.05% |
| 2026-04-02 | 91.30 | 93.60 | 87.35 | 88.81 | 88.81 | qfq | 3,364,505 | 300,870,504 | -3.92% |
| 2026-04-01 | 93.11 | 95.66 | 91.54 | 92.43 | 92.43 | qfq | 4,798,891 | 448,447,659 | 2.59% |
| 2026-03-31 | 93.65 | 94.76 | 89.90 | 90.10 | 90.10 | qfq | 4,522,387 | 414,962,342 | -4.95% |
| 2026-03-30 | 88.33 | 95.75 | 87.82 | 94.79 | 94.79 | qfq | 6,830,536 | 631,925,283 | 7.34% |
| 2026-03-27 | 86.16 | 89.67 | 86.03 | 88.31 | 88.31 | qfq | 5,722,093 | 504,825,500 | 3.64% |
| 2026-03-26 | 85.06 | 86.99 | 84.00 | 85.21 | 85.21 | qfq | 3,011,570 | 257,728,347 | -1.47% |
| 2026-03-25 | 85.55 | 89.00 | 84.50 | 86.48 | 86.48 | qfq | 5,873,892 | 510,398,875 | 2.10% |
| 2026-03-24 | 83.00 | 84.70 | 79.76 | 84.70 | 84.70 | qfq | 5,523,594 | 455,897,238 | 5.72% |
| 2026-03-23 | 83.00 | 84.79 | 79.11 | 80.12 | 80.12 | qfq | 4,547,677 | 370,855,196 | -4.37% |
| 2026-03-20 | 87.28 | 87.32 | 83.51 | 83.78 | 83.78 | qfq | 4,094,627 | 351,321,927 | -1.70% |
| 2026-03-19 | 86.04 | 87.19 | 84.41 | 85.23 | 85.23 | qfq | 4,377,082 | 374,850,232 | -3.15% |
| 2026-03-18 | 88.56 | 89.00 | 85.74 | 88.00 | 88.00 | qfq | 5,011,942 | 436,676,579 | 1.10% |
| 2026-03-17 | 92.50 | 93.66 | 87.00 | 87.04 | 87.04 | qfq | 6,482,254 | 577,174,327 | -6.39% |
| 2026-03-16 | 93.50 | 94.05 | 88.12 | 92.98 | 92.98 | qfq | 4,055,989 | 372,439,171 | 2.07% |
| 2026-03-13 | 92.00 | 95.47 | 90.67 | 91.09 | 91.09 | qfq | 4,253,874 | 394,084,956 | -2.81% |
| 2026-03-12 | 96.79 | 98.47 | 91.00 | 93.72 | 93.72 | qfq | 5,092,962 | 478,639,385 | -3.76% |
| 2026-03-11 | 98.34 | 101.98 | 96.70 | 97.38 | 97.38 | qfq | 4,795,833 | 476,626,268 | -1.48% |
| 2026-03-10 | 96.96 | 100.72 | 95.25 | 98.84 | 98.84 | qfq | 5,635,406 | 554,246,286 | 3.99% |
| 2026-03-09 | 94.34 | 96.12 | 91.99 | 95.05 | 95.05 | qfq | 5,318,383 | 501,030,572 | -2.82% |
| 2026-03-06 | 98.33 | 101.00 | 97.70 | 97.81 | 97.81 | qfq | 4,515,881 | 447,949,373 | -1.22% |
| 2026-03-05 | 99.90 | 103.60 | 97.28 | 99.02 | 99.02 | qfq | 5,400,711 | 544,592,249 | 1.83% |
| 2026-03-04 | 99.30 | 101.55 | 96.80 | 97.24 | 97.24 | qfq | 4,176,042 | 411,248,236 | -2.24% |
| 2026-03-03 | 105.71 | 106.85 | 99.00 | 99.47 | 99.47 | qfq | 6,995,321 | 713,653,741 | -5.95% |
| 2026-03-02 | 107.00 | 110.97 | 104.01 | 105.76 | 105.76 | qfq | 6,495,361 | 693,439,877 | -4.91% |
| 2026-02-27 | 109.37 | 112.37 | 107.03 | 111.22 | 111.22 | qfq | 4,018,010 | 443,803,970 | -0.34% |
| 2026-02-26 | 109.03 | 112.86 | 107.26 | 111.60 | 111.60 | qfq | 7,827,285 | 862,502,868 | 1.92% |
| 2026-02-25 | 100.00 | 112.58 | 100.00 | 109.50 | 109.50 | qfq | 10,949,311 | 1,171,765,036 | 12.71% |
| 2026-02-24 | 95.00 | 101.18 | 94.15 | 97.15 | 97.15 | qfq | 7,026,865 | 686,924,061 | -0.28% |
| 2026-02-13 | 89.67 | 101.01 | 89.67 | 97.42 | 97.42 | qfq | 10,212,712 | 989,814,909 | 11.11% |
| 2026-02-12 | 89.03 | 89.81 | 87.00 | 87.68 | 87.68 | qfq | 3,545,593 | 312,688,121 | -1.11% |
| 2026-02-11 | 90.60 | 90.79 | 88.00 | 88.66 | 88.66 | qfq | 3,000,810 | 266,315,382 | -2.08% |
| 2026-02-10 | 91.00 | 92.06 | 89.20 | 90.54 | 90.54 | qfq | 3,286,785 | 297,912,034 | -0.07% |
| 2026-02-09 | 90.47 | 91.23 | 88.00 | 90.60 | 90.60 | qfq | 3,939,202 | 355,764,109 | 2.14% |
| 2026-02-06 | 89.75 | 91.66 | 88.70 | 88.70 | 88.70 | qfq | 5,032,727 | 453,286,396 | -3.17% |
| 2026-02-05 | 89.08 | 93.25 | 87.26 | 91.60 | 91.60 | qfq | 7,472,094 | 675,638,532 | -2.20% |
| 2026-02-04 | 94.10 | 94.77 | 91.50 | 93.66 | 93.66 | qfq | 5,482,083 | 510,625,774 | -1.70% |
| 2026-02-03 | 99.11 | 100.00 | 94.00 | 95.28 | 95.28 | qfq | 7,612,140 | 730,207,141 | -1.26% |
| 2026-02-02 | 104.67 | 105.00 | 96.50 | 96.50 | 96.50 | qfq | 7,091,962 | 711,872,963 | -8.59% |
| 2026-01-30 | 100.00 | 106.92 | 100.00 | 105.57 | 105.57 | qfq | 6,620,415 | 687,707,820 | 2.49% |
| 2026-01-29 | 95.88 | 108.21 | 95.88 | 103.01 | 103.01 | qfq | 11,285,230 | 1,162,644,906 | 4.06% |
| 2026-01-28 | 96.63 | 99.00 | 92.98 | 98.99 | 98.99 | qfq | 7,970,260 | 765,275,850 | 3.13% |
| 2026-01-27 | 92.30 | 99.87 | 91.56 | 95.99 | 95.99 | qfq | 8,055,885 | 775,577,748 | 4.28% |
| 2026-01-26 | 93.02 | 94.41 | 91.00 | 92.05 | 92.05 | qfq | 6,016,747 | 557,127,591 | -3.72% |
| 2026-01-23 | 92.09 | 96.90 | 88.80 | 95.61 | 95.61 | qfq | 10,765,274 | 992,582,204 | 2.82% |
| 2026-01-22 | 96.53 | 97.50 | 90.01 | 92.99 | 92.99 | qfq | 9,224,679 | 855,930,568 | -3.45% |
| 2026-01-21 | 92.19 | 97.25 | 92.19 | 96.31 | 96.31 | qfq | 9,657,743 | 922,903,276 | 0.80% |
| 2026-01-20 | 91.00 | 98.26 | 91.00 | 95.55 | 95.55 | qfq | 12,008,607 | 1,147,433,143 | 3.41% |
| 2026-01-19 | 90.12 | 95.37 | 88.50 | 92.40 | 92.40 | qfq | 14,245,341 | 1,315,819,249 | 3.43% |
| 2026-01-16 | 84.70 | 90.88 | 83.20 | 89.34 | 89.34 | qfq | 17,619,400 | 1,532,941,616 | 9.39% |
| 2026-01-15 | 78.10 | 81.84 | 76.48 | 81.67 | 81.67 | qfq | 9,394,273 | 745,313,150 | 5.24% |
| 2026-01-14 | 77.31 | 79.68 | 75.86 | 77.60 | 77.60 | qfq | 7,392,825 | 574,475,597 | 1.84% |
| 2026-01-13 | 80.60 | 82.30 | 75.96 | 76.20 | 76.20 | qfq | 8,923,429 | 698,559,693 | -5.41% |
| 2026-01-12 | 80.65 | 82.50 | 79.60 | 80.56 | 80.56 | qfq | 8,491,314 | 684,370,949 | -0.30% |
| 2026-01-09 | 80.14 | 81.86 | 78.50 | 80.80 | 80.80 | qfq | 10,639,454 | 852,468,316 | -0.12% |
| 2026-01-08 | 79.00 | 82.50 | 78.99 | 80.90 | 80.90 | qfq | 11,383,423 | 919,458,677 | 1.47% |
| 2026-01-07 | 76.14 | 82.94 | 74.01 | 79.73 | 79.73 | qfq | 17,758,241 | 1,396,267,498 | 5.56% |
| 2026-01-06 | 69.59 | 77.88 | 69.22 | 75.53 | 75.53 | qfq | 15,979,078 | 1,180,956,232 | 8.66% |
| 2026-01-05 | 68.10 | 69.97 | 68.10 | 69.51 | 69.51 | qfq | 5,610,191 | 388,746,107 | 3.13% |
| 2025-12-31 | 68.10 | 69.57 | 66.30 | 67.40 | 67.40 | qfq | 5,481,582 | 372,169,599 | -0.63% |
| 2025-12-30 | 67.86 | 69.20 | 67.41 | 67.83 | 67.83 | qfq | 4,753,893 | 324,319,321 | -0.25% |
| 2025-12-29 | 68.76 | 69.88 | 67.68 | 68.00 | 68.00 | qfq | 5,277,007 | 362,021,130 | -1.11% |
| 2025-12-26 | 69.63 | 71.40 | 68.42 | 68.76 | 68.76 | qfq | 5,735,422 | 399,387,053 | -1.25% |
| 2025-12-25 | 70.52 | 70.79 | 67.77 | 69.63 | 69.63 | qfq | 7,215,456 | 499,026,661 | -1.26% |
| 2025-12-24 | 71.93 | 71.93 | 69.80 | 70.52 | 70.52 | qfq | 5,305,561 | 374,481,425 | -1.32% |
| 2025-12-23 | 71.10 | 73.73 | 70.19 | 71.46 | 71.46 | qfq | 7,646,971 | 552,571,018 | 1.06% |
| 2025-12-22 | 70.66 | 72.50 | 69.95 | 70.71 | 70.71 | qfq | 6,321,452 | 450,240,318 | 0.16% |
| 2025-12-19 | 70.25 | 72.00 | 69.78 | 70.60 | 70.60 | qfq | 3,767,072 | 266,874,729 | -0.91% |
| 2025-12-18 | 73.00 | 74.00 | 70.60 | 71.25 | 71.25 | qfq | 6,305,676 | 456,191,946 | -0.29% |
| 2025-12-17 | 72.49 | 72.50 | 69.70 | 71.46 | 71.46 | qfq | 4,875,803 | 347,126,248 | -1.81% |
| 2025-12-16 | 71.77 | 74.00 | 68.31 | 72.78 | 72.78 | qfq | 6,087,990 | 431,672,821 | 0.80% |
| 2025-12-15 | 70.11 | 73.00 | 68.36 | 72.20 | 72.20 | qfq | 6,045,147 | 428,809,492 | 2.60% |
| 2025-12-12 | 71.27 | 71.28 | 68.02 | 70.37 | 70.37 | qfq | 5,942,034 | 412,894,898 | -0.73% |
| 2025-12-11 | 72.03 | 74.00 | 70.84 | 70.89 | 70.89 | qfq | 5,759,814 | 415,500,713 | -1.61% |
| 2025-12-10 | 68.49 | 72.10 | 68.01 | 72.05 | 72.05 | qfq | 5,390,658 | 376,950,133 | 5.11% |
| 2025-12-09 | 67.24 | 69.61 | 66.70 | 68.55 | 68.55 | qfq | 3,860,041 | 263,365,566 | 1.53% |
| 2025-12-08 | 65.98 | 68.50 | 65.61 | 67.52 | 67.52 | qfq | 3,494,490 | 235,471,444 | 1.95% |
| 2025-12-05 | 66.00 | 66.38 | 63.70 | 66.23 | 66.23 | qfq | 2,904,979 | 189,493,128 | 1.58% |
| 2025-12-04 | 65.00 | 66.36 | 63.13 | 65.20 | 65.20 | qfq | 3,650,047 | 236,280,122 | 0.03% |
| 2025-12-03 | 64.00 | 65.18 | 63.36 | 65.18 | 65.18 | qfq | 2,978,585 | 191,375,768 | 1.84% |
| 2025-12-02 | 64.85 | 65.11 | 63.78 | 64.00 | 64.00 | qfq | 2,288,502 | 146,786,800 | -2.17% |
| 2025-12-01 | 65.29 | 65.95 | 64.01 | 65.42 | 65.42 | qfq | 3,713,910 | 239,987,487 | 0.71% |
| 2025-11-28 | 64.02 | 65.58 | 63.50 | 64.96 | 64.96 | qfq | 2,651,711 | 171,623,339 | 1.47% |
| 2025-11-27 | 64.20 | 66.20 | 63.80 | 64.02 | 64.02 | qfq | 2,705,249 | 176,237,543 | -0.30% |
| 2025-11-26 | 64.40 | 65.50 | 63.69 | 64.21 | 64.21 | qfq | 2,390,415 | 154,629,618 | -0.71% |
| 2025-11-25 | 65.07 | 66.48 | 64.41 | 64.67 | 64.67 | qfq | 2,963,248 | 193,532,678 | -0.58% |
| 2025-11-24 | 63.80 | 65.36 | 63.21 | 65.05 | 65.05 | qfq | 2,666,949 | 171,519,252 | 2.15% |
| 2025-11-21 | 65.80 | 67.70 | 63.53 | 63.68 | 63.68 | qfq | 3,857,384 | 251,594,087 | -3.52% |
| 2025-11-20 | 68.00 | 68.48 | 65.83 | 66.00 | 66.00 | qfq | 2,523,652 | 168,757,215 | -1.64% |
| 2025-11-19 | 67.39 | 69.78 | 66.92 | 67.10 | 67.10 | qfq | 3,595,330 | 245,197,520 | -0.33% |
| 2025-11-18 | 66.80 | 69.02 | 65.67 | 67.32 | 67.32 | qfq | 3,788,202 | 256,762,699 | 1.65% |
| 2025-11-17 | 67.28 | 68.40 | 65.70 | 66.23 | 66.23 | qfq | 2,907,772 | 193,609,251 | -1.59% |
| 2025-11-14 | 68.26 | 69.87 | 67.00 | 67.30 | 67.30 | qfq | 2,786,702 | 190,220,612 | -1.90% |
| 2025-11-13 | 69.70 | 70.09 | 67.90 | 68.60 | 68.60 | qfq | 4,172,911 | 286,788,744 | -1.63% |
| 2025-11-12 | 69.74 | 70.70 | 68.50 | 69.74 | 69.74 | qfq | 2,635,234 | 183,292,203 | -1.06% |
| 2025-11-11 | 71.50 | 72.84 | 69.06 | 70.49 | 70.49 | qfq | 4,369,604 | 309,551,873 | -0.66% |
| 2025-11-10 | 70.22 | 71.96 | 70.07 | 70.96 | 70.96 | qfq | 3,651,071 | 258,968,154 | 0.65% |
| 2025-11-07 | 70.30 | 71.71 | 68.80 | 70.50 | 70.50 | qfq | 3,680,231 | 259,453,338 | -0.33% |
| 2025-11-06 | 68.88 | 71.49 | 68.66 | 70.73 | 70.73 | qfq | 4,671,399 | 328,465,538 | 3.65% |
| 2025-11-05 | 70.00 | 70.19 | 67.80 | 68.24 | 68.24 | qfq | 4,147,726 | 285,484,085 | -3.25% |
| 2025-11-04 | 72.30 | 72.30 | 69.86 | 70.53 | 70.53 | qfq | 4,368,849 | 309,103,913 | -2.45% |
| 2025-11-03 | 72.63 | 72.65 | 68.52 | 72.30 | 72.30 | qfq | 4,911,544 | 346,705,706 | -0.37% |
| 2025-10-31 | 72.80 | 74.00 | 71.39 | 72.57 | 72.57 | qfq | 5,156,037 | 374,002,759 | -0.56% |
| 2025-10-30 | 74.50 | 74.98 | 72.97 | 72.98 | 72.98 | qfq | 4,538,415 | 334,257,816 | -2.93% |
| 2025-10-29 | 75.61 | 76.59 | 72.98 | 75.18 | 75.18 | qfq | 6,228,904 | 462,748,110 | -0.57% |
| 2025-10-28 | 77.00 | 77.86 | 75.10 | 75.61 | 75.61 | qfq | 5,357,286 | 410,097,171 | -1.81% |
| 2025-10-27 | 74.86 | 78.60 | 74.29 | 77.00 | 77.00 | qfq | 9,418,569 | 721,976,489 | 5.77% |
| 2025-10-24 | 71.68 | 75.20 | 71.37 | 72.80 | 72.80 | qfq | 8,261,465 | 609,348,986 | 2.43% |
| 2025-10-23 | 71.58 | 71.98 | 69.72 | 71.07 | 71.07 | qfq | 3,566,612 | 251,258,643 | -1.31% |
| 2025-10-22 | 71.79 | 73.33 | 70.92 | 72.01 | 72.01 | qfq | 4,042,321 | 291,237,263 | -0.32% |
| 2025-10-21 | 72.16 | 73.50 | 71.50 | 72.24 | 72.24 | qfq | 6,032,290 | 436,746,989 | 0.11% |
| 2025-10-20 | 76.50 | 77.22 | 71.47 | 72.16 | 72.16 | qfq | 6,906,752 | 507,700,659 | -2.55% |
| 2025-10-17 | 78.60 | 78.91 | 74.05 | 74.05 | 74.05 | qfq | 7,285,400 | 550,994,209 | -6.16% |
| 2025-10-16 | 79.66 | 83.50 | 78.72 | 78.91 | 78.91 | qfq | 7,630,522 | 618,877,337 | -1.79% |
| 2025-10-15 | 82.50 | 84.56 | 78.60 | 80.35 | 80.35 | qfq | 9,369,301 | 758,525,793 | -6.61% |
| 2025-10-14 | 90.60 | 90.60 | 82.68 | 86.04 | 86.04 | qfq | 15,749,667 | 1,353,545,633 | -5.00% |
| 2025-10-13 | 78.40 | 91.58 | 78.20 | 90.57 | 90.57 | qfq | 16,147,403 | 1,397,400,341 | 13.50% |
| 2025-10-10 | 76.00 | 81.50 | 74.11 | 79.80 | 79.80 | qfq | 11,038,475 | 857,023,218 | 2.82% |
| 2025-10-09 | 74.20 | 81.28 | 72.00 | 77.61 | 77.61 | qfq | 13,373,644 | 1,044,740,192 | 4.48% |
| 2025-09-30 | 73.80 | 76.89 | 71.50 | 74.28 | 74.28 | qfq | 8,759,056 | 655,163,501 | 2.10% |
| 2025-09-29 | 72.50 | 73.60 | 71.00 | 72.75 | 72.75 | qfq | 6,592,538 | 478,206,339 | 1.35% |
| 2025-09-26 | 74.50 | 76.11 | 71.67 | 71.78 | 71.78 | qfq | 11,085,586 | 815,215,949 | -3.91% |
| 2025-09-25 | 71.90 | 77.33 | 69.69 | 74.70 | 74.70 | qfq | 15,362,178 | 1,122,078,680 | 3.23% |
| 2025-09-24 | 65.00 | 73.57 | 64.35 | 72.36 | 72.36 | qfq | 18,061,721 | 1,260,579,490 | 11.32% |
| 2025-09-23 | 65.55 | 65.90 | 61.00 | 65.00 | 65.00 | qfq | 7,873,768 | 501,175,927 | 0.11% |
| 2025-09-22 | 64.00 | 65.88 | 63.12 | 64.93 | 64.93 | qfq | 6,234,486 | 403,405,792 | 1.18% |
| 2025-09-19 | 63.55 | 66.55 | 63.50 | 64.17 | 64.17 | qfq | 7,145,685 | 464,362,491 | 0.64% |
| 2025-09-18 | 61.70 | 66.51 | 61.63 | 63.76 | 63.76 | qfq | 12,455,391 | 801,651,875 | 3.00% |
| 2025-09-17 | 59.50 | 63.33 | 59.32 | 61.90 | 61.90 | qfq | 8,826,884 | 547,083,996 | 0.73% |
| 2025-09-16 | 60.94 | 62.18 | 60.63 | 61.45 | 61.45 | qfq | 4,072,708 | 250,371,696 | 0.54% |
| 2025-09-15 | 62.59 | 63.18 | 61.12 | 61.12 | 61.12 | qfq | 4,047,113 | 250,327,913 | -0.34% |
| 2025-09-12 | 61.92 | 63.78 | 61.33 | 61.33 | 61.33 | qfq | 4,958,509 | 309,395,517 | -1.13% |
| 2025-09-11 | 60.12 | 62.49 | 59.20 | 62.03 | 62.03 | qfq | 5,321,961 | 326,100,511 | 3.33% |
| 2025-09-10 | 60.30 | 60.99 | 59.50 | 60.03 | 60.03 | qfq | 3,917,332 | 235,501,488 | -0.17% |
| 2025-09-09 | 61.79 | 62.18 | 59.73 | 60.13 | 60.13 | qfq | 4,495,437 | 273,306,128 | -3.82% |
| 2025-09-08 | 63.01 | 63.38 | 60.89 | 62.52 | 62.52 | qfq | 5,725,743 | 355,986,873 | -0.89% |
| 2025-09-05 | 61.71 | 63.55 | 60.53 | 63.08 | 63.08 | qfq | 5,213,229 | 324,094,214 | 2.09% |
| 2025-09-04 | 67.00 | 67.50 | 59.33 | 61.79 | 61.79 | qfq | 7,911,063 | 499,677,370 | -7.73% |
| 2025-09-03 | 69.17 | 70.40 | 66.07 | 66.97 | 66.97 | qfq | 4,769,812 | 325,740,460 | -2.77% |
| 2025-09-02 | 71.51 | 72.49 | 67.70 | 68.88 | 68.88 | qfq | 5,541,919 | 384,108,684 | -3.64% |
| 2025-09-01 | 71.00 | 72.59 | 69.50 | 71.48 | 71.48 | qfq | 6,216,909 | 441,126,505 | 2.85% |
| 2025-08-29 | 71.11 | 71.11 | 68.00 | 69.50 | 69.50 | qfq | 9,046,094 | 628,590,102 | -5.15% |
| 2025-08-28 | 66.01 | 73.32 | 65.81 | 73.27 | 73.27 | qfq | 13,450,580 | 940,204,716 | 11.86% |
| 2025-08-27 | 68.28 | 70.18 | 65.44 | 65.50 | 65.50 | qfq | 7,949,945 | 543,712,345 | -4.73% |
| 2025-08-26 | 68.10 | 70.33 | 67.22 | 68.75 | 68.75 | qfq | 7,243,925 | 501,845,524 | 0.09% |
| 2025-08-25 | 68.00 | 69.88 | 66.38 | 68.69 | 68.69 | qfq | 9,955,014 | 680,359,994 | 2.31% |
| 2025-08-22 | 61.80 | 67.97 | 61.80 | 67.14 | 67.14 | qfq | 10,818,753 | 703,657,072 | 8.12% |
| 2025-08-21 | 64.20 | 64.60 | 61.71 | 62.10 | 62.10 | qfq | 7,411,779 | 467,729,926 | -4.12% |
| 2025-08-20 | 60.49 | 65.49 | 58.91 | 64.77 | 64.77 | qfq | 10,165,830 | 628,709,563 | 6.56% |
| 2025-08-19 | 61.26 | 61.76 | 59.97 | 60.78 | 60.78 | qfq | 4,589,712 | 279,153,446 | -0.59% |
| 2025-08-18 | 59.71 | 62.45 | 58.89 | 61.14 | 61.14 | qfq | 8,234,421 | 501,504,197 | 2.88% |
| 2025-08-15 | 58.61 | 59.78 | 58.10 | 59.43 | 59.43 | qfq | 3,861,647 | 228,504,964 | 1.36% |
| 2025-08-14 | 60.60 | 61.45 | 58.41 | 58.63 | 58.63 | qfq | 5,149,717 | 306,702,698 | -2.59% |
| 2025-08-13 | 60.14 | 61.50 | 59.71 | 60.19 | 60.19 | qfq | 4,566,569 | 276,738,503 | 0.08% |
| 2025-08-12 | 60.26 | 61.88 | 59.83 | 60.14 | 60.14 | qfq | 4,029,948 | 243,636,053 | -0.23% |
| 2025-08-11 | 59.60 | 61.35 | 59.20 | 60.28 | 60.28 | qfq | 3,950,815 | 238,347,331 | 0.89% |
| 2025-08-08 | 60.30 | 60.96 | 59.00 | 59.75 | 59.75 | qfq | 4,360,723 | 260,570,871 | -1.13% |
| 2025-08-07 | 61.38 | 62.49 | 59.83 | 60.43 | 60.43 | qfq | 6,111,346 | 374,677,169 | -1.39% |
| 2025-08-06 | 61.89 | 62.80 | 60.88 | 61.28 | 61.28 | qfq | 4,596,439 | 283,699,464 | -1.02% |
| 2025-08-05 | 62.74 | 62.99 | 60.40 | 61.91 | 61.91 | qfq | 5,410,246 | 331,313,996 | -0.93% |
| 2025-08-04 | 56.55 | 63.08 | 56.23 | 62.49 | 62.49 | qfq | 11,360,980 | 683,179,668 | 9.67% |
| 2025-08-01 | 57.75 | 58.79 | 56.68 | 56.98 | 56.98 | qfq | 4,289,976 | 246,037,711 | -1.91% |
| 2025-07-31 | 55.11 | 61.00 | 55.06 | 58.09 | 58.09 | qfq | 11,505,158 | 674,373,666 | 5.54% |
| 2025-07-30 | 56.20 | 56.68 | 54.59 | 55.04 | 55.04 | qfq | 3,632,205 | 201,577,831 | -2.15% |
| 2025-07-29 | 55.60 | 57.19 | 55.27 | 56.25 | 56.25 | qfq | 5,070,718 | 284,876,674 | 1.17% |
| 2025-07-28 | 56.42 | 56.56 | 55.39 | 55.60 | 55.60 | qfq | 3,492,817 | 194,984,759 | -1.59% |
| 2025-07-25 | 54.66 | 56.85 | 54.20 | 56.50 | 56.50 | qfq | 7,715,791 | 429,492,390 | 3.27% |
| 2025-07-24 | 52.99 | 54.98 | 52.71 | 54.71 | 54.71 | qfq | 5,527,365 | 299,949,610 | 3.25% |
| 2025-07-23 | 51.61 | 53.38 | 51.18 | 52.99 | 52.99 | qfq | 5,303,543 | 279,189,196 | 2.20% |
| 2025-07-22 | 51.68 | 52.60 | 51.68 | 51.85 | 51.85 | qfq | 2,544,109 | 132,277,204 | -0.19% |
| 2025-07-21 | 52.70 | 52.70 | 51.82 | 51.95 | 51.95 | qfq | 2,377,186 | 123,893,156 | -1.24% |
| 2025-07-18 | 52.05 | 52.76 | 51.75 | 52.60 | 52.60 | qfq | 3,020,702 | 157,904,393 | 1.19% |
| 2025-07-17 | 51.40 | 52.00 | 51.16 | 51.98 | 51.98 | qfq | 2,410,302 | 124,434,961 | 0.91% |
| 2025-07-16 | 51.95 | 52.13 | 51.40 | 51.51 | 51.36 | qfq | 1,616,330 | 83,608,997 | 0.00% |
| 2025-07-15 | 52.06 | 52.45 | 51.40 | 51.51 | 51.36 | qfq | 1,615,947 | 83,590,443 | -0.96% |
| 2025-07-14 | 52.64 | 52.73 | 52.01 | 52.01 | 51.86 | qfq | 1,676,565 | 87,500,364 | -1.20% |
| 2025-07-11 | 52.00 | 52.85 | 51.71 | 52.64 | 52.49 | qfq | 2,267,376 | 119,193,790 | 1.23% |
| 2025-07-10 | 52.48 | 52.48 | 51.60 | 52.00 | 51.85 | qfq | 1,470,460 | 76,428,636 | -0.23% |
| 2025-07-09 | 52.85 | 53.09 | 52.09 | 52.12 | 51.97 | qfq | 2,001,527 | 104,883,316 | -1.49% |
| 2025-07-08 | 52.48 | 53.21 | 52.26 | 52.91 | 52.76 | qfq | 1,904,259 | 100,659,558 | 0.80% |
| 2025-07-07 | 52.01 | 53.38 | 52.00 | 52.49 | 52.34 | qfq | 2,006,379 | 105,932,953 | 0.17% |
| 2025-07-04 | 52.68 | 53.68 | 51.82 | 52.40 | 52.25 | qfq | 3,125,496 | 164,258,178 | -1.17% |
| 2025-07-03 | 52.88 | 53.37 | 52.33 | 53.02 | 52.87 | qfq | 2,378,096 | 125,741,310 | 0.38% |
| 2025-07-02 | 53.88 | 54.40 | 52.65 | 52.82 | 52.67 | qfq | 3,607,028 | 191,528,096 | -2.90% |
| 2025-07-01 | 54.85 | 56.56 | 54.28 | 54.40 | 54.24 | qfq | 5,405,906 | 298,861,056 | -1.11% |
| 2025-06-30 | 55.99 | 56.95 | 54.20 | 55.01 | 54.85 | qfq | 6,178,513 | 341,796,454 | 1.16% |
| 2025-06-27 | 52.73 | 55.00 | 52.46 | 54.38 | 54.22 | qfq | 5,899,346 | 318,295,000 | 3.98% |
| 2025-06-26 | 54.33 | 54.33 | 52.22 | 52.30 | 52.15 | qfq | 5,389,877 | 286,266,756 | -4.04% |
| 2025-06-25 | 53.92 | 54.56 | 52.80 | 54.50 | 54.34 | qfq | 4,283,550 | 229,865,837 | 1.23% |
| 2025-06-24 | 53.79 | 54.25 | 53.33 | 53.84 | 53.68 | qfq | 3,391,879 | 182,408,925 | 0.13% |
| 2025-06-23 | 52.20 | 54.72 | 51.81 | 53.77 | 53.61 | qfq | 4,385,816 | 235,476,147 | 2.52% |
| 2025-06-20 | 51.10 | 53.30 | 50.91 | 52.45 | 52.30 | qfq | 4,554,553 | 239,158,635 | 2.64% |
| 2025-06-19 | 50.76 | 51.50 | 50.02 | 51.10 | 50.95 | qfq | 3,483,924 | 177,200,642 | 1.37% |
| 2025-06-18 | 50.00 | 50.83 | 49.76 | 50.41 | 50.26 | qfq | 2,152,693 | 108,362,030 | 0.92% |
| 2025-06-17 | 51.11 | 51.35 | 49.93 | 49.95 | 49.81 | qfq | 2,077,830 | 104,378,088 | -1.98% |
| 2025-06-16 | 50.49 | 52.30 | 49.90 | 50.96 | 50.81 | qfq | 2,580,710 | 131,839,156 | -0.08% |
| 2025-06-13 | 51.77 | 52.10 | 50.55 | 51.00 | 50.85 | qfq | 2,837,155 | 144,908,293 | -2.88% |
| 2025-06-12 | 52.00 | 52.88 | 51.48 | 52.51 | 52.36 | qfq | 2,279,532 | 118,597,264 | 0.71% |
| 2025-06-11 | 52.40 | 53.00 | 52.00 | 52.14 | 51.99 | qfq | 1,887,461 | 98,989,021 | -0.69% |
| 2025-06-10 | 54.00 | 54.18 | 51.81 | 52.50 | 52.35 | qfq | 3,423,415 | 180,001,149 | -2.71% |
| 2025-06-09 | 54.19 | 55.88 | 53.71 | 53.96 | 53.80 | qfq | 5,032,658 | 275,763,223 | -0.59% |
| 2025-06-06 | 52.50 | 55.09 | 51.76 | 54.28 | 54.12 | qfq | 4,924,189 | 262,084,391 | 3.06% |
| 2025-06-05 | 52.70 | 52.80 | 52.02 | 52.67 | 52.52 | qfq | 2,589,250 | 135,850,169 | -0.34% |
| 2025-06-04 | 53.51 | 53.82 | 52.36 | 52.85 | 52.70 | qfq | 2,586,316 | 136,494,598 | -1.09% |
| 2025-06-03 | 50.55 | 54.11 | 50.55 | 53.43 | 53.28 | qfq | 5,826,732 | 310,331,492 | 3.79% |
| 2025-05-30 | 50.31 | 52.00 | 50.13 | 51.48 | 51.33 | qfq | 3,514,726 | 180,000,946 | 1.74% |
| 2025-05-29 | 50.30 | 51.11 | 50.00 | 50.60 | 50.45 | qfq | 2,289,675 | 115,758,644 | 0.88% |
| 2025-05-28 | 50.69 | 51.10 | 49.90 | 50.16 | 50.01 | qfq | 1,792,618 | 90,198,862 | -1.63% |
| 2025-05-27 | 50.70 | 51.38 | 50.36 | 50.99 | 50.84 | qfq | 1,898,869 | 96,458,954 | -0.31% |
| 2025-05-26 | 48.90 | 51.88 | 48.78 | 51.15 | 51.00 | qfq | 5,310,493 | 271,061,422 | 6.56% |
| 2025-05-23 | 49.07 | 49.67 | 48.00 | 48.00 | 47.86 | qfq | 2,176,820 | 106,252,547 | -2.62% |
| 2025-05-22 | 49.71 | 50.18 | 49.16 | 49.29 | 49.15 | qfq | 1,594,949 | 79,113,965 | -1.24% |
| 2025-05-21 | 50.72 | 51.02 | 49.49 | 49.91 | 49.77 | qfq | 2,344,013 | 117,265,994 | -2.14% |
| 2025-05-20 | 49.60 | 51.85 | 49.53 | 51.00 | 50.85 | qfq | 3,771,607 | 191,593,971 | 1.09% |
| 2025-05-19 | 47.50 | 52.27 | 47.50 | 50.45 | 50.30 | qfq | 9,012,452 | 454,015,986 | 8.08% |
| 2025-05-16 | 46.00 | 47.50 | 45.03 | 46.68 | 46.54 | qfq | 4,553,388 | 211,556,490 | -3.17% |
| 2025-05-15 | 49.28 | 49.28 | 48.18 | 48.21 | 48.07 | qfq | 2,117,456 | 102,710,162 | -2.23% |
| 2025-05-14 | 49.29 | 49.90 | 48.74 | 49.31 | 49.17 | qfq | 2,171,144 | 107,017,308 | 0.14% |
| 2025-05-13 | 50.52 | 50.60 | 49.10 | 49.24 | 49.10 | qfq | 2,212,638 | 110,140,640 | -1.18% |
| 2025-05-12 | 49.28 | 50.08 | 49.28 | 49.83 | 49.69 | qfq | 1,992,968 | 99,065,673 | 1.38% |
| 2025-05-09 | 50.80 | 50.82 | 49.04 | 49.15 | 49.01 | qfq | 2,442,442 | 121,057,882 | -3.29% |
| 2025-05-08 | 49.60 | 51.69 | 49.60 | 50.82 | 50.67 | qfq | 3,123,746 | 158,288,540 | 1.44% |
| 2025-05-07 | 50.60 | 51.51 | 49.34 | 50.10 | 49.95 | qfq | 3,410,056 | 171,535,741 | 0.76% |
| 2025-05-06 | 48.28 | 49.78 | 48.17 | 49.72 | 49.58 | qfq | 3,826,359 | 188,678,944 | 4.65% |
| 2025-04-30 | 47.20 | 48.28 | 46.76 | 47.51 | 47.37 | qfq | 5,130,665 | 243,907,579 | -3.06% |
| 2025-04-29 | 49.20 | 49.53 | 48.01 | 49.01 | 48.87 | qfq | 3,338,837 | 162,866,928 | -0.45% |
| 2025-04-28 | 49.90 | 50.14 | 49.00 | 49.23 | 49.09 | qfq | 2,044,406 | 101,039,822 | -1.01% |
| 2025-04-25 | 49.68 | 50.19 | 48.52 | 49.73 | 49.59 | qfq | 2,455,571 | 121,644,223 | 1.14% |
| 2025-04-24 | 49.95 | 50.20 | 49.09 | 49.17 | 49.03 | qfq | 2,626,992 | 130,189,531 | -2.13% |
| 2025-04-23 | 50.40 | 50.71 | 49.55 | 50.24 | 50.09 | qfq | 3,257,687 | 163,467,511 | 0.74% |
| 2025-04-22 | 50.41 | 50.88 | 49.68 | 49.87 | 49.73 | qfq | 2,639,632 | 132,512,030 | -1.07% |
| 2025-04-21 | 49.69 | 50.48 | 49.51 | 50.41 | 50.26 | qfq | 2,039,113 | 102,273,841 | 1.18% |
| 2025-04-18 | 50.45 | 51.29 | 49.45 | 49.82 | 49.68 | qfq | 3,024,719 | 151,199,577 | -1.95% |
| 2025-04-17 | 51.43 | 52.60 | 50.81 | 50.81 | 50.66 | qfq | 3,208,814 | 166,049,003 | -1.82% |
| 2025-04-16 | 52.68 | 53.33 | 51.01 | 51.75 | 51.60 | qfq | 3,608,297 | 187,057,765 | -2.74% |
| 2025-04-15 | 51.84 | 53.88 | 51.70 | 53.21 | 53.06 | qfq | 5,065,024 | 267,397,818 | 2.25% |
| 2025-04-14 | 53.98 | 54.10 | 52.02 | 52.04 | 51.89 | qfq | 4,392,218 | 230,982,292 | -1.25% |
| 2025-04-11 | 51.00 | 54.07 | 50.86 | 52.70 | 52.55 | qfq | 6,964,916 | 366,415,173 | 2.87% |
| 2025-04-10 | 50.48 | 53.00 | 50.48 | 51.23 | 51.08 | qfq | 6,333,464 | 326,862,345 | 3.64% |
| 2025-04-09 | 46.80 | 50.48 | 45.01 | 49.43 | 49.29 | qfq | 6,567,494 | 319,956,815 | 2.64% |
| 2025-04-08 | 47.96 | 49.97 | 46.60 | 48.16 | 48.02 | qfq | 7,114,409 | 342,237,508 | 1.47% |
| 2025-04-07 | 51.00 | 53.88 | 45.44 | 47.46 | 47.32 | qfq | 9,308,397 | 465,767,845 | -14.33% |
| 2025-04-03 | 56.00 | 57.35 | 54.22 | 55.40 | 55.24 | qfq | 7,332,601 | 407,579,708 | -2.70% |
| 2025-04-02 | 57.30 | 58.62 | 56.63 | 56.94 | 56.78 | qfq | 5,502,158 | 315,082,516 | -1.69% |
| 2025-04-01 | 61.00 | 61.00 | 56.51 | 57.92 | 57.75 | qfq | 12,535,850 | 724,760,006 | -4.03% |
| 2025-03-31 | 58.80 | 61.92 | 58.38 | 60.35 | 60.18 | qfq | 8,981,987 | 543,452,891 | 0.65% |
| 2025-03-28 | 63.66 | 63.66 | 59.53 | 59.96 | 59.79 | qfq | 11,304,252 | 690,027,466 | -1.87% |
| 2025-03-27 | 56.40 | 62.79 | 56.40 | 61.10 | 60.92 | qfq | 13,267,249 | 795,943,186 | 9.69% |
| 2025-03-26 | 55.38 | 56.75 | 55.30 | 55.70 | 55.54 | qfq | 4,104,233 | 229,677,533 | 0.71% |
| 2025-03-25 | 58.12 | 58.68 | 55.30 | 55.31 | 55.15 | qfq | 6,207,903 | 350,923,845 | -4.70% |
| 2025-03-24 | 57.08 | 58.66 | 56.50 | 58.04 | 57.87 | qfq | 6,145,967 | 354,168,901 | 1.72% |
| 2025-03-21 | 57.30 | 57.88 | 56.33 | 57.06 | 56.89 | qfq | 4,480,784 | 255,379,413 | -0.59% |
| 2025-03-20 | 58.00 | 59.37 | 57.22 | 57.40 | 57.23 | qfq | 4,462,654 | 258,471,328 | -1.00% |
| 2025-03-19 | 58.78 | 59.58 | 57.58 | 57.98 | 57.81 | qfq | 4,971,710 | 290,101,406 | -1.46% |
| 2025-03-18 | 59.88 | 60.50 | 58.75 | 58.84 | 58.67 | qfq | 4,923,010 | 293,321,034 | -1.74% |
| 2025-03-17 | 60.01 | 61.06 | 58.41 | 59.88 | 59.71 | qfq | 7,057,417 | 423,332,613 | 0.50% |
| 2025-03-14 | 54.64 | 59.99 | 53.86 | 59.58 | 59.41 | qfq | 11,318,442 | 654,977,110 | 9.04% |
| 2025-03-13 | 56.22 | 56.98 | 53.64 | 54.64 | 54.48 | qfq | 6,731,558 | 369,175,217 | -3.24% |
| 2025-03-12 | 58.80 | 59.24 | 56.41 | 56.47 | 56.31 | qfq | 6,866,816 | 396,543,868 | -3.14% |
| 2025-03-11 | 57.01 | 59.68 | 56.88 | 58.30 | 58.13 | qfq | 6,784,925 | 395,343,740 | 0.57% |
| 2025-03-10 | 58.28 | 58.50 | 56.83 | 57.97 | 57.80 | qfq | 7,028,053 | 406,516,701 | 0.09% |
| 2025-03-07 | 54.95 | 59.28 | 54.25 | 57.92 | 57.75 | qfq | 12,457,402 | 710,642,831 | 4.62% |
| 2025-03-06 | 52.30 | 57.57 | 52.30 | 55.36 | 55.20 | qfq | 12,320,139 | 684,226,043 | 8.29% |
| 2025-03-05 | 51.20 | 52.06 | 50.11 | 51.12 | 50.97 | qfq | 3,981,594 | 202,558,058 | 0.02% |
| 2025-03-04 | 50.01 | 52.10 | 49.56 | 51.11 | 50.96 | qfq | 5,158,529 | 262,520,763 | 1.31% |
| 2025-03-03 | 52.56 | 53.19 | 50.31 | 50.45 | 50.30 | qfq | 7,430,995 | 382,824,714 | -4.36% |
| 2025-02-28 | 55.30 | 55.30 | 52.60 | 52.75 | 52.60 | qfq | 6,592,067 | 354,169,519 | -5.80% |
| 2025-02-27 | 56.40 | 57.20 | 54.70 | 56.00 | 55.84 | qfq | 5,772,832 | 322,051,360 | -1.48% |
| 2025-02-26 | 57.12 | 57.90 | 55.70 | 56.84 | 56.68 | qfq | 6,006,100 | 339,096,603 | 0.39% |
| 2025-02-25 | 55.10 | 58.58 | 54.68 | 56.62 | 56.46 | qfq | 8,735,615 | 493,656,972 | 1.02% |
| 2025-02-24 | 56.50 | 56.93 | 55.41 | 56.05 | 55.89 | qfq | 5,785,347 | 324,717,754 | -0.14% |
| 2025-02-21 | 54.27 | 56.58 | 53.32 | 56.13 | 55.97 | qfq | 7,214,127 | 397,882,445 | 3.83% |
| 2025-02-20 | 55.00 | 55.30 | 53.90 | 54.06 | 53.90 | qfq | 4,304,032 | 234,222,989 | -1.17% |
| 2025-02-19 | 52.82 | 55.16 | 52.60 | 54.70 | 54.54 | qfq | 5,820,004 | 316,446,520 | 3.17% |
| 2025-02-18 | 53.00 | 55.09 | 52.30 | 53.02 | 52.87 | qfq | 5,694,172 | 306,099,830 | 0.00% |
| 2025-02-17 | 52.80 | 54.20 | 52.08 | 53.02 | 52.87 | qfq | 6,129,491 | 324,583,226 | -1.25% |
| 2025-02-14 | 55.11 | 55.37 | 53.27 | 53.69 | 53.53 | qfq | 4,816,859 | 259,290,498 | -2.58% |
| 2025-02-13 | 56.41 | 56.56 | 54.90 | 55.11 | 54.95 | qfq | 5,296,372 | 294,763,856 | -2.27% |
| 2025-02-12 | 54.22 | 56.80 | 53.90 | 56.39 | 56.23 | qfq | 7,313,606 | 406,040,353 | 3.49% |
| 2025-02-11 | 54.00 | 55.25 | 52.88 | 54.49 | 54.33 | qfq | 5,426,929 | 293,290,338 | 0.68% |
| 2025-02-10 | 52.91 | 54.84 | 52.15 | 54.12 | 53.96 | qfq | 6,658,964 | 358,279,711 | 2.31% |
| 2025-02-07 | 52.63 | 54.43 | 52.20 | 52.90 | 52.75 | qfq | 5,960,390 | 318,317,300 | -0.13% |
| 2025-02-06 | 49.48 | 53.18 | 49.25 | 52.97 | 52.82 | qfq | 6,766,008 | 353,031,778 | 6.60% |
| 2025-02-05 | 51.10 | 51.49 | 49.22 | 49.69 | 49.55 | qfq | 4,859,592 | 244,158,458 | -1.49% |
| 2025-01-27 | 52.35 | 52.78 | 50.44 | 50.44 | 50.29 | qfq | 2,603,172 | 133,488,076 | -2.89% |
| 2025-01-24 | 50.99 | 52.23 | 50.97 | 51.94 | 51.79 | qfq | 3,025,447 | 156,914,315 | 1.50% |
| 2025-01-23 | 51.90 | 53.00 | 50.98 | 51.17 | 51.02 | qfq | 3,604,398 | 187,750,925 | -0.85% |
| 2025-01-22 | 51.71 | 52.15 | 50.98 | 51.61 | 51.46 | qfq | 2,863,436 | 147,589,618 | -1.24% |
| 2025-01-21 | 52.86 | 52.96 | 51.52 | 52.26 | 52.11 | qfq | 3,235,451 | 168,921,185 | -0.42% |
| 2025-01-20 | 53.50 | 54.00 | 52.00 | 52.48 | 52.33 | qfq | 3,782,548 | 199,659,360 | -1.20% |
| 2025-01-17 | 52.00 | 54.60 | 51.69 | 53.12 | 52.97 | qfq | 4,603,174 | 244,259,889 | 1.76% |
| 2025-01-16 | 53.99 | 54.60 | 51.78 | 52.20 | 52.05 | qfq | 4,088,111 | 217,187,537 | -1.86% |
| 2025-01-15 | 52.80 | 54.33 | 51.80 | 53.19 | 53.04 | qfq | 5,601,177 | 296,790,654 | 0.17% |
| 2025-01-14 | 50.63 | 53.28 | 49.77 | 53.10 | 52.95 | qfq | 7,008,183 | 362,523,752 | 5.80% |
| 2025-01-13 | 48.66 | 50.85 | 47.65 | 50.19 | 50.04 | qfq | 5,211,271 | 257,717,575 | 4.22% |
| 2025-01-10 | 49.01 | 50.84 | 48.10 | 48.16 | 48.02 | qfq | 4,228,403 | 209,645,870 | -1.99% |
| 2025-01-09 | 49.00 | 50.08 | 48.18 | 49.14 | 49.00 | qfq | 2,848,987 | 141,048,024 | -0.04% |
| 2025-01-08 | 49.19 | 49.95 | 47.06 | 49.16 | 49.02 | qfq | 4,128,601 | 200,966,074 | -0.67% |
| 2025-01-07 | 48.36 | 49.85 | 48.08 | 49.49 | 49.35 | qfq | 3,060,700 | 149,897,590 | 2.66% |
| 2025-01-06 | 47.93 | 49.45 | 47.81 | 48.21 | 48.07 | qfq | 3,706,346 | 179,858,620 | 0.37% |
| 2025-01-03 | 49.68 | 49.86 | 47.70 | 48.03 | 47.89 | qfq | 3,840,078 | 187,843,293 | -2.40% |
| 2025-01-02 | 51.65 | 51.95 | 48.29 | 49.21 | 49.07 | qfq | 5,374,856 | 268,598,347 | -4.58% |
| 2024-12-31 | 54.67 | 54.74 | 51.40 | 51.57 | 51.42 | qfq | 5,976,843 | 314,818,214 | -5.38% |
| 2024-12-30 | 55.49 | 56.38 | 54.05 | 54.50 | 54.34 | qfq | 4,845,429 | 266,031,513 | -1.62% |
| 2024-12-27 | 55.78 | 57.20 | 55.20 | 55.40 | 55.24 | qfq | 5,013,828 | 282,195,125 | -0.34% |
| 2024-12-26 | 55.60 | 56.76 | 54.77 | 55.59 | 55.43 | qfq | 4,490,007 | 250,636,333 | 0.11% |
| 2024-12-25 | 57.88 | 58.27 | 55.38 | 55.53 | 55.37 | qfq | 4,400,342 | 248,413,279 | -4.42% |
| 2024-12-24 | 58.47 | 58.77 | 57.02 | 58.10 | 57.93 | qfq | 3,371,134 | 195,161,649 | 0.43% |
| 2024-12-23 | 60.96 | 60.98 | 57.77 | 57.85 | 57.68 | qfq | 3,946,596 | 233,351,141 | -4.44% |
| 2024-12-20 | 58.01 | 60.91 | 57.85 | 60.54 | 60.36 | qfq | 5,568,458 | 333,089,629 | 3.72% |
| 2024-12-19 | 57.70 | 58.88 | 57.50 | 58.37 | 58.20 | qfq | 2,662,677 | 155,266,615 | -0.53% |
| 2024-12-18 | 57.65 | 59.46 | 56.90 | 58.68 | 58.51 | qfq | 4,566,105 | 265,097,063 | 2.77% |
| 2024-12-17 | 57.97 | 58.55 | 56.98 | 57.10 | 56.93 | qfq | 2,328,619 | 134,040,491 | -1.89% |
| 2024-12-16 | 57.90 | 58.41 | 57.13 | 58.20 | 58.03 | qfq | 3,836,492 | 221,669,159 | 0.31% |
| 2024-12-13 | 61.22 | 61.22 | 57.40 | 58.02 | 57.85 | qfq | 7,516,897 | 440,459,909 | -5.78% |
| 2024-12-12 | 62.59 | 62.59 | 60.90 | 61.58 | 61.40 | qfq | 3,123,051 | 192,107,734 | -1.61% |
| 2024-12-11 | 61.22 | 63.36 | 60.35 | 62.59 | 62.41 | qfq | 4,576,522 | 282,814,539 | 2.02% |
| 2024-12-10 | 62.20 | 62.95 | 61.01 | 61.35 | 61.17 | qfq | 5,140,070 | 319,013,640 | 2.28% |
| 2024-12-09 | 60.69 | 61.40 | 59.51 | 59.98 | 59.81 | qfq | 2,760,610 | 166,733,994 | -1.51% |
| 2024-12-06 | 59.47 | 62.44 | 58.51 | 60.90 | 60.72 | qfq | 4,525,882 | 274,274,573 | 1.92% |
| 2024-12-05 | 59.30 | 60.40 | 58.58 | 59.75 | 59.58 | qfq | 3,420,139 | 203,969,189 | 0.76% |
| 2024-12-04 | 62.40 | 62.58 | 58.88 | 59.30 | 59.13 | qfq | 4,554,389 | 276,118,659 | -2.96% |
| 2024-12-03 | 63.95 | 64.30 | 60.50 | 61.11 | 60.93 | qfq | 6,607,972 | 412,829,270 | -0.39% |
| 2024-12-02 | 59.20 | 61.73 | 58.32 | 61.35 | 61.17 | qfq | 8,855,966 | 528,785,865 | -0.70% |
| 2024-11-29 | 59.13 | 63.80 | 59.03 | 61.78 | 61.60 | qfq | 6,299,784 | 386,205,283 | 3.22% |
| 2024-11-28 | 59.50 | 61.85 | 58.21 | 59.85 | 59.68 | qfq | 5,845,923 | 350,892,041 | 1.27% |
| 2024-11-27 | 57.37 | 59.19 | 55.80 | 59.10 | 58.93 | qfq | 4,430,764 | 255,662,080 | 2.41% |
| 2024-11-26 | 58.81 | 59.48 | 57.60 | 57.71 | 57.54 | qfq | 2,866,059 | 167,374,627 | -1.87% |
| 2024-11-25 | 58.86 | 60.50 | 57.26 | 58.81 | 58.64 | qfq | 4,158,867 | 243,785,417 | -0.05% |
| 2024-11-22 | 60.96 | 62.44 | 58.78 | 58.84 | 58.67 | qfq | 4,990,915 | 302,695,469 | -3.81% |
| 2024-11-21 | 61.42 | 62.98 | 60.51 | 61.17 | 60.99 | qfq | 5,505,764 | 341,019,841 | -0.41% |
| 2024-11-20 | 61.78 | 61.99 | 60.58 | 61.42 | 61.24 | qfq | 5,297,819 | 324,310,782 | -0.31% |
| 2024-11-19 | 59.63 | 61.77 | 58.94 | 61.61 | 61.43 | qfq | 5,782,849 | 348,391,856 | 3.48% |
| 2024-11-18 | 62.83 | 63.48 | 58.56 | 59.54 | 59.37 | qfq | 7,788,014 | 475,325,493 | -4.90% |
| 2024-11-15 | 64.30 | 66.00 | 62.61 | 62.61 | 62.43 | qfq | 6,261,291 | 404,269,514 | -3.56% |
| 2024-11-14 | 67.00 | 67.80 | 64.68 | 64.92 | 64.73 | qfq | 6,340,666 | 420,406,252 | -3.25% |
| 2024-11-13 | 69.00 | 69.18 | 65.60 | 67.10 | 66.91 | qfq | 8,798,073 | 589,883,409 | -2.07% |
| 2024-11-12 | 70.01 | 71.08 | 67.64 | 68.52 | 68.32 | qfq | 9,915,343 | 683,450,259 | -4.30% |
| 2024-11-11 | 74.50 | 77.12 | 67.46 | 71.60 | 71.39 | qfq | 15,898,375 | 1,164,447,097 | -3.37% |
| 2024-11-08 | 72.90 | 78.00 | 72.00 | 74.10 | 73.89 | qfq | 10,695,176 | 805,657,837 | 2.92% |
| 2024-11-07 | 72.19 | 74.48 | 69.00 | 72.00 | 71.79 | qfq | 10,719,202 | 767,287,118 | -1.25% |
| 2024-11-06 | 67.59 | 74.99 | 66.60 | 72.91 | 72.70 | qfq | 16,121,214 | 1,151,743,248 | 6.44% |
| 2024-11-05 | 62.00 | 71.55 | 60.70 | 68.50 | 68.30 | qfq | 15,917,088 | 1,047,065,114 | 7.43% |
| 2024-11-04 | 64.89 | 64.89 | 60.87 | 63.76 | 63.58 | qfq | 13,767,930 | 867,787,187 | -3.17% |
| 2024-11-01 | 66.00 | 69.80 | 59.90 | 65.85 | 65.66 | qfq | 19,237,513 | 1,252,488,960 | 3.26% |
| 2024-10-31 | 53.07 | 64.79 | 52.72 | 63.77 | 63.59 | qfq | 17,549,694 | 1,048,027,389 | 18.11% |
| 2024-10-30 | 51.60 | 54.50 | 50.50 | 53.99 | 53.83 | qfq | 8,680,770 | 457,861,642 | 5.06% |
| 2024-10-29 | 54.33 | 55.66 | 51.31 | 51.39 | 51.24 | qfq | 8,477,787 | 452,902,148 | -5.41% |
| 2024-10-28 | 54.00 | 56.88 | 53.80 | 54.33 | 54.17 | qfq | 8,645,916 | 478,986,123 | 0.85% |
| 2024-10-25 | 51.68 | 53.88 | 51.03 | 53.87 | 53.71 | qfq | 5,802,974 | 302,786,642 | 4.56% |
| 2024-10-24 | 51.20 | 52.51 | 50.70 | 51.52 | 51.17 | qfq | 4,001,751 | 206,356,225 | 0.04% |
| 2024-10-23 | 51.90 | 52.88 | 51.25 | 51.50 | 51.15 | qfq | 4,927,844 | 256,633,480 | -0.96% |
| 2024-10-22 | 52.58 | 53.91 | 51.01 | 52.00 | 51.65 | qfq | 6,598,106 | 344,606,315 | -2.09% |
| 2024-10-21 | 53.00 | 56.98 | 51.84 | 53.11 | 52.75 | qfq | 10,948,384 | 593,606,124 | 2.45% |
| 2024-10-18 | 46.56 | 54.48 | 46.51 | 51.84 | 51.49 | qfq | 9,444,021 | 473,807,909 | 11.36% |
| 2024-10-17 | 47.60 | 48.26 | 46.55 | 46.55 | 46.24 | qfq | 3,744,995 | 177,160,006 | -0.75% |
| 2024-10-16 | 45.66 | 48.40 | 45.00 | 46.90 | 46.58 | qfq | 3,979,930 | 187,866,456 | -2.09% |
| 2024-10-15 | 48.00 | 50.49 | 47.55 | 47.90 | 47.58 | qfq | 6,177,077 | 303,431,208 | -1.42% |
| 2024-10-14 | 48.00 | 48.97 | 45.14 | 48.59 | 48.26 | qfq | 6,966,553 | 328,827,920 | 2.19% |
| 2024-10-11 | 49.00 | 50.68 | 46.20 | 47.55 | 47.23 | qfq | 7,156,283 | 345,044,315 | -5.65% |
| 2024-10-10 | 53.16 | 55.00 | 50.00 | 50.40 | 50.06 | qfq | 9,250,271 | 481,704,720 | -6.68% |
| 2024-10-09 | 55.33 | 60.07 | 53.53 | 54.01 | 53.65 | qfq | 16,703,152 | 958,520,240 | -2.58% |
| 2024-10-08 | 55.44 | 55.44 | 53.02 | 55.44 | 55.07 | qfq | 9,280,149 | 512,477,553 | 20.00% |
| 2024-09-30 | 41.25 | 46.20 | 40.49 | 46.20 | 45.89 | qfq | 9,826,802 | 433,502,921 | 20.00% |
| 2024-09-27 | 36.70 | 38.60 | 36.21 | 38.50 | 38.24 | qfq | 2,212,499 | 82,545,975 | 7.51% |
| 2024-09-26 | 33.66 | 35.81 | 33.50 | 35.81 | 35.57 | qfq | 3,101,417 | 107,211,506 | 5.85% |
| 2024-09-25 | 34.88 | 35.35 | 33.80 | 33.83 | 33.60 | qfq | 3,143,239 | 108,773,211 | -1.31% |
| 2024-09-24 | 31.51 | 34.34 | 31.14 | 34.28 | 34.05 | qfq | 4,333,392 | 142,887,294 | 9.45% |
| 2024-09-23 | 32.28 | 32.50 | 31.32 | 31.32 | 31.11 | qfq | 1,862,274 | 59,176,462 | -3.15% |
| 2024-09-20 | 32.83 | 32.99 | 32.11 | 32.34 | 32.12 | qfq | 1,508,322 | 48,971,842 | -1.49% |
| 2024-09-19 | 32.80 | 33.73 | 32.21 | 32.83 | 32.61 | qfq | 2,465,997 | 81,348,627 | -0.09% |
| 2024-09-18 | 33.19 | 33.63 | 32.40 | 32.86 | 32.64 | qfq | 2,636,533 | 87,234,461 | 2.66% |
| 2024-09-13 | 32.63 | 32.80 | 32.00 | 32.01 | 31.79 | qfq | 1,188,638 | 38,407,045 | -1.87% |
| 2024-09-12 | 32.90 | 33.48 | 32.61 | 32.62 | 32.40 | qfq | 1,105,517 | 36,466,970 | -1.15% |
| 2024-09-11 | 32.51 | 33.08 | 32.46 | 33.00 | 32.78 | qfq | 1,123,190 | 36,878,548 | 0.79% |
| 2024-09-10 | 32.13 | 33.07 | 31.70 | 32.74 | 32.52 | qfq | 1,622,228 | 52,467,870 | 2.12% |
| 2024-09-09 | 32.08 | 32.63 | 31.88 | 32.06 | 31.84 | qfq | 1,452,139 | 46,812,397 | -0.09% |
| 2024-09-06 | 33.75 | 33.96 | 31.95 | 32.09 | 31.87 | qfq | 2,377,486 | 77,697,261 | -4.92% |
| 2024-09-05 | 33.96 | 34.46 | 33.55 | 33.75 | 33.52 | qfq | 1,228,986 | 41,760,066 | -0.30% |
| 2024-09-04 | 33.77 | 34.49 | 33.25 | 33.85 | 33.62 | qfq | 1,385,492 | 46,942,803 | -0.41% |
| 2024-09-03 | 33.97 | 34.69 | 33.66 | 33.99 | 33.76 | qfq | 1,593,430 | 54,360,912 | 0.89% |
| 2024-09-02 | 35.91 | 36.26 | 33.69 | 33.69 | 33.46 | qfq | 2,320,413 | 80,633,880 | -6.05% |
| 2024-08-30 | 34.62 | 36.64 | 34.60 | 35.86 | 35.62 | qfq | 2,927,618 | 104,804,689 | 2.87% |
| 2024-08-29 | 33.46 | 34.98 | 33.38 | 34.86 | 34.63 | qfq | 2,003,308 | 68,940,820 | 3.41% |
| 2024-08-28 | 33.30 | 33.90 | 32.94 | 33.71 | 33.48 | qfq | 1,438,750 | 48,155,248 | 0.84% |
| 2024-08-27 | 33.05 | 33.52 | 32.72 | 33.43 | 33.21 | qfq | 1,461,172 | 48,364,564 | 0.33% |
| 2024-08-26 | 33.01 | 34.40 | 33.01 | 33.32 | 33.10 | qfq | 1,744,734 | 58,713,244 | 0.06% |
| 2024-08-23 | 33.04 | 33.45 | 32.84 | 33.30 | 33.08 | qfq | 1,205,311 | 39,939,905 | 0.21% |
| 2024-08-22 | 33.70 | 33.90 | 33.06 | 33.23 | 33.01 | qfq | 1,138,863 | 38,066,940 | -0.92% |
| 2024-08-21 | 33.80 | 34.38 | 33.31 | 33.54 | 33.31 | qfq | 1,430,433 | 48,495,371 | -0.18% |
| 2024-08-20 | 35.35 | 35.36 | 33.20 | 33.60 | 33.37 | qfq | 2,958,077 | 100,780,823 | -4.79% |
| 2024-08-19 | 35.56 | 36.14 | 34.90 | 35.29 | 35.05 | qfq | 1,134,045 | 40,288,321 | -0.76% |
| 2024-08-16 | 36.00 | 36.34 | 35.45 | 35.56 | 35.32 | qfq | 1,337,235 | 47,969,076 | -0.28% |
| 2024-08-15 | 35.51 | 36.53 | 35.30 | 35.66 | 35.42 | qfq | 1,733,322 | 62,223,082 | 0.31% |
| 2024-08-14 | 37.67 | 37.67 | 35.40 | 35.55 | 35.31 | qfq | 2,364,695 | 85,486,114 | -4.15% |
| 2024-08-13 | 36.84 | 37.40 | 36.60 | 37.09 | 36.84 | qfq | 1,029,262 | 38,080,154 | 0.68% |
| 2024-08-12 | 37.10 | 37.39 | 36.57 | 36.84 | 36.59 | qfq | 1,545,312 | 56,958,611 | -1.23% |
| 2024-08-09 | 37.76 | 38.65 | 37.29 | 37.30 | 37.05 | qfq | 1,964,503 | 74,466,424 | 0.21% |
| 2024-08-08 | 36.60 | 38.26 | 36.01 | 37.22 | 36.97 | qfq | 2,064,277 | 76,476,929 | 0.73% |
| 2024-08-07 | 37.02 | 37.58 | 36.89 | 36.95 | 36.70 | qfq | 1,209,048 | 44,915,383 | -0.94% |
| 2024-08-06 | 37.62 | 37.92 | 36.75 | 37.30 | 37.05 | qfq | 1,892,793 | 70,324,669 | 1.83% |
| 2024-08-05 | 38.28 | 38.80 | 36.55 | 36.63 | 36.38 | qfq | 2,799,220 | 105,280,238 | -4.31% |
| 2024-08-02 | 39.40 | 40.00 | 38.12 | 38.28 | 38.02 | qfq | 2,583,626 | 100,645,320 | -3.79% |
| 2024-08-01 | 38.98 | 40.60 | 38.84 | 39.79 | 39.52 | qfq | 4,377,996 | 173,776,218 | 2.05% |
| 2024-07-31 | 37.56 | 39.14 | 37.04 | 38.99 | 38.73 | qfq | 3,948,821 | 151,209,441 | 3.64% |
| 2024-07-30 | 35.41 | 38.74 | 34.97 | 37.62 | 37.37 | qfq | 4,841,584 | 179,433,017 | 5.91% |
| 2024-07-29 | 36.18 | 36.75 | 35.45 | 35.52 | 35.28 | qfq | 3,493,254 | 126,179,630 | -2.07% |
| 2024-07-26 | 35.80 | 36.76 | 34.73 | 36.27 | 36.03 | qfq | 3,142,809 | 112,497,437 | 2.78% |
| 2024-07-25 | 35.16 | 35.87 | 34.70 | 35.29 | 35.05 | qfq | 2,192,891 | 77,505,028 | -0.37% |
| 2024-07-24 | 36.70 | 36.98 | 35.34 | 35.42 | 35.18 | qfq | 3,894,384 | 140,124,399 | -3.41% |
| 2024-07-23 | 40.00 | 40.00 | 36.56 | 36.67 | 36.42 | qfq | 6,485,486 | 246,572,708 | -8.33% |
| 2024-07-22 | 39.55 | 40.50 | 39.23 | 40.00 | 39.73 | qfq | 4,985,763 | 198,779,839 | 1.45% |
| 2024-07-19 | 38.90 | 39.96 | 38.38 | 39.43 | 39.17 | qfq | 6,348,588 | 248,968,134 | 0.25% |
| 2024-07-18 | 39.92 | 40.82 | 38.01 | 39.33 | 39.07 | qfq | 7,839,449 | 306,912,232 | 3.28% |
| 2024-07-17 | 36.60 | 38.75 | 36.55 | 38.08 | 37.82 | qfq | 5,034,137 | 189,980,355 | 3.48% |
| 2024-07-16 | 35.80 | 37.13 | 35.00 | 36.80 | 36.55 | qfq | 3,833,300 | 137,912,710 | 2.71% |
| 2024-07-15 | 37.89 | 38.36 | 35.51 | 35.83 | 35.59 | qfq | 4,757,911 | 173,519,287 | -2.61% |
| 2024-07-12 | 35.97 | 37.24 | 35.50 | 36.79 | 36.54 | qfq | 2,990,346 | 108,758,645 | 1.97% |
| 2024-07-11 | 35.93 | 36.47 | 35.42 | 36.08 | 35.84 | qfq | 3,394,469 | 121,959,604 | 2.12% |
| 2024-07-10 | 35.62 | 35.97 | 35.10 | 35.33 | 35.09 | qfq | 2,932,237 | 104,150,444 | -1.72% |
| 2024-07-09 | 35.01 | 36.30 | 34.44 | 35.95 | 35.71 | qfq | 4,080,421 | 144,411,152 | 2.25% |
| 2024-07-08 | 35.99 | 36.42 | 33.30 | 35.16 | 34.92 | qfq | 2,578,087 | 91,670,436 | -1.82% |
| 2024-07-05 | 34.71 | 36.17 | 34.71 | 35.81 | 35.57 | qfq | 1,918,438 | 68,399,193 | 0.08% |
| 2024-07-04 | 37.11 | 37.40 | 35.66 | 35.78 | 35.54 | qfq | 2,471,806 | 89,846,930 | -4.10% |
| 2024-07-03 | 37.08 | 38.10 | 36.15 | 37.31 | 37.06 | qfq | 2,365,210 | 87,571,910 | 0.59% |
| 2024-07-02 | 37.49 | 37.97 | 36.81 | 37.09 | 36.84 | qfq | 2,227,186 | 83,286,377 | -1.25% |
| 2024-07-01 | 37.47 | 38.50 | 36.71 | 37.56 | 37.31 | qfq | 3,080,272 | 116,057,813 | 1.68% |
| 2024-06-28 | 37.86 | 38.60 | 36.68 | 36.94 | 36.69 | qfq | 3,528,823 | 133,075,807 | -2.15% |
| 2024-06-27 | 39.52 | 40.17 | 37.68 | 37.75 | 37.50 | qfq | 3,764,285 | 145,052,559 | -5.36% |
| 2024-06-26 | 39.20 | 40.00 | 38.38 | 39.89 | 39.62 | qfq | 3,011,680 | 117,869,725 | 2.31% |
| 2024-06-25 | 40.86 | 41.48 | 38.50 | 38.99 | 38.73 | qfq | 4,678,940 | 185,466,621 | -4.60% |
| 2024-06-24 | 44.15 | 45.01 | 40.68 | 40.87 | 40.60 | qfq | 4,760,589 | 203,526,555 | -38.90% |
| 2024-06-21 | 67.17 | 67.45 | 65.66 | 66.89 | 44.76 | qfq | 1,645,970 | 109,315,093 | -1.59% |
| 2024-06-20 | 66.70 | 69.57 | 65.81 | 67.97 | 45.48 | qfq | 2,545,688 | 173,743,914 | 2.60% |
| 2024-06-19 | 67.66 | 67.79 | 65.38 | 66.25 | 44.33 | qfq | 1,691,228 | 111,990,280 | -1.03% |
| 2024-06-18 | 65.80 | 68.10 | 65.15 | 66.94 | 44.79 | qfq | 2,581,571 | 171,853,353 | -1.86% |
| 2024-06-17 | 66.62 | 68.50 | 65.55 | 68.21 | 45.64 | qfq | 2,690,362 | 182,974,752 | 2.37% |
| 2024-06-14 | 68.01 | 69.28 | 66.62 | 66.63 | 44.59 | qfq | 4,257,961 | 288,558,954 | -3.57% |
| 2024-06-13 | 69.05 | 70.45 | 67.95 | 69.10 | 46.24 | qfq | 3,877,473 | 267,825,714 | 1.13% |
| 2024-06-12 | 69.22 | 69.87 | 67.66 | 68.33 | 45.72 | qfq | 2,915,920 | 199,540,855 | -1.99% |
| 2024-06-11 | 67.18 | 69.79 | 66.12 | 69.72 | 46.65 | qfq | 2,891,269 | 198,910,630 | 3.95% |
| 2024-06-07 | 65.60 | 67.40 | 64.10 | 67.07 | 44.88 | qfq | 2,422,517 | 161,131,261 | 3.18% |
| 2024-06-06 | 65.92 | 67.67 | 64.62 | 65.00 | 43.50 | qfq | 2,208,217 | 146,508,304 | -0.88% |
| 2024-06-05 | 65.71 | 67.27 | 65.38 | 65.58 | 43.88 | qfq | 1,296,994 | 86,009,298 | -0.20% |
| 2024-06-04 | 66.33 | 67.75 | 65.01 | 65.71 | 43.97 | qfq | 1,469,398 | 96,675,569 | -1.66% |
| 2024-06-03 | 64.25 | 67.20 | 63.60 | 66.82 | 44.71 | qfq | 2,383,766 | 157,275,616 | 5.03% |
| 2024-05-31 | 63.00 | 64.39 | 62.91 | 63.62 | 42.57 | qfq | 1,139,056 | 72,595,182 | 0.13% |
| 2024-05-30 | 61.91 | 64.34 | 61.01 | 63.54 | 42.52 | qfq | 1,580,248 | 100,016,217 | 1.81% |
| 2024-05-29 | 62.60 | 63.79 | 61.69 | 62.41 | 41.76 | qfq | 1,042,701 | 65,423,513 | -0.94% |
| 2024-05-28 | 62.69 | 64.95 | 62.08 | 63.00 | 42.16 | qfq | 1,962,546 | 124,847,771 | 0.49% |
| 2024-05-27 | 60.77 | 62.72 | 59.00 | 62.69 | 41.95 | qfq | 2,078,473 | 126,322,404 | 3.76% |
| 2024-05-24 | 61.00 | 61.80 | 60.42 | 60.42 | 40.43 | qfq | 955,096 | 58,360,854 | -1.82% |
| 2024-05-23 | 61.63 | 62.52 | 61.00 | 61.54 | 41.18 | qfq | 1,591,745 | 98,302,750 | -0.45% |
| 2024-05-22 | 64.35 | 65.20 | 59.00 | 61.82 | 41.37 | qfq | 3,681,498 | 226,063,959 | -5.01% |
| 2024-05-21 | 65.49 | 65.90 | 64.25 | 65.08 | 43.55 | qfq | 779,539 | 50,770,731 | -0.96% |
| 2024-05-20 | 65.97 | 67.19 | 65.00 | 65.71 | 43.97 | qfq | 954,034 | 62,994,483 | -0.68% |
| 2024-05-17 | 65.13 | 66.28 | 64.22 | 66.16 | 44.27 | qfq | 920,845 | 60,337,689 | 1.35% |
| 2024-05-16 | 65.00 | 66.19 | 64.25 | 65.28 | 43.68 | qfq | 961,450 | 62,773,958 | 1.84% |
| 2024-05-15 | 64.00 | 66.28 | 63.20 | 64.10 | 42.89 | qfq | 1,398,977 | 91,070,972 | 0.16% |
| 2024-05-14 | 64.30 | 65.56 | 62.80 | 64.00 | 42.83 | qfq | 1,064,274 | 67,863,304 | -0.47% |
| 2024-05-13 | 65.50 | 66.32 | 64.14 | 64.30 | 43.03 | qfq | 1,166,274 | 75,789,588 | -2.66% |
| 2024-05-10 | 68.75 | 69.18 | 64.99 | 66.06 | 44.21 | qfq | 1,737,189 | 115,465,206 | -3.87% |
| 2024-05-09 | 67.98 | 69.50 | 67.98 | 68.72 | 45.99 | qfq | 1,095,156 | 75,325,310 | 1.09% |
| 2024-05-08 | 68.67 | 69.39 | 67.60 | 67.98 | 45.49 | qfq | 1,791,727 | 122,531,846 | -0.50% |
| 2024-05-07 | 70.99 | 70.99 | 67.92 | 68.32 | 45.72 | qfq | 1,982,443 | 136,932,447 | -3.23% |
| 2024-05-06 | 72.99 | 72.99 | 70.05 | 70.60 | 47.24 | qfq | 1,726,168 | 122,989,848 | -0.75% |
| 2024-04-30 | 74.18 | 75.34 | 68.91 | 71.13 | 47.60 | qfq | 2,023,323 | 145,741,155 | -1.65% |
| 2024-04-29 | 67.54 | 72.98 | 67.20 | 72.32 | 48.39 | qfq | 2,052,242 | 144,539,995 | 6.53% |
| 2024-04-26 | 63.48 | 68.90 | 63.15 | 67.89 | 45.43 | qfq | 2,005,433 | 134,180,458 | 6.95% |
| 2024-04-25 | 62.60 | 64.35 | 62.30 | 63.48 | 42.48 | qfq | 787,750 | 50,029,409 | 0.21% |
| 2024-04-24 | 62.82 | 63.90 | 61.89 | 63.35 | 42.39 | qfq | 819,627 | 51,582,204 | 1.17% |
| 2024-04-23 | 63.20 | 63.78 | 61.52 | 62.62 | 41.90 | qfq | 739,816 | 46,271,979 | -0.18% |
| 2024-04-22 | 62.20 | 63.64 | 60.09 | 62.73 | 41.98 | qfq | 1,314,286 | 81,769,466 | 0.67% |
| 2024-04-19 | 64.88 | 66.36 | 61.90 | 62.31 | 41.70 | qfq | 1,694,210 | 107,198,621 | -4.87% |
| 2024-04-18 | 67.04 | 68.86 | 65.20 | 65.50 | 43.83 | qfq | 2,104,681 | 140,460,099 | -2.46% |
| 2024-04-17 | 61.30 | 67.55 | 61.15 | 67.15 | 44.93 | qfq | 2,823,686 | 184,024,903 | 9.12% |
| 2024-04-16 | 59.89 | 64.04 | 58.55 | 61.54 | 41.18 | qfq | 2,207,221 | 136,317,157 | 1.62% |
| 2024-04-15 | 61.15 | 62.97 | 60.05 | 60.56 | 40.53 | qfq | 1,288,583 | 79,522,859 | 0.60% |
| 2024-04-12 | 58.71 | 61.07 | 58.71 | 60.20 | 40.28 | qfq | 1,132,561 | 68,049,046 | 2.24% |
| 2024-04-11 | 59.07 | 60.77 | 58.84 | 58.88 | 39.40 | qfq | 1,303,323 | 78,242,053 | -1.54% |
| 2024-04-10 | 63.23 | 63.23 | 59.72 | 59.80 | 40.02 | qfq | 1,406,619 | 85,353,021 | -5.42% |
| 2024-04-09 | 61.49 | 63.75 | 61.12 | 63.23 | 42.31 | qfq | 1,255,844 | 78,427,656 | 2.56% |
| 2024-04-08 | 61.47 | 63.89 | 61.45 | 61.65 | 41.25 | qfq | 1,564,946 | 98,061,277 | 0.37% |
| 2024-04-03 | 63.44 | 63.80 | 60.01 | 61.42 | 41.10 | qfq | 1,826,316 | 113,462,880 | -3.28% |
| 2024-04-02 | 64.90 | 64.90 | 61.68 | 63.50 | 42.49 | qfq | 1,740,352 | 109,570,220 | -1.54% |
| 2024-04-01 | 65.97 | 66.04 | 64.08 | 64.49 | 43.15 | qfq | 1,626,720 | 106,080,599 | 0.17% |
| 2024-03-29 | 65.60 | 65.99 | 63.20 | 64.38 | 43.08 | qfq | 1,880,336 | 121,227,038 | -3.14% |
| 2024-03-28 | 64.39 | 67.08 | 64.33 | 66.47 | 44.48 | qfq | 2,024,438 | 132,929,102 | 2.39% |
| 2024-03-27 | 69.03 | 69.49 | 64.78 | 64.92 | 43.44 | qfq | 2,147,268 | 143,131,871 | -7.24% |
| 2024-03-26 | 73.08 | 74.37 | 68.33 | 69.99 | 46.84 | qfq | 3,286,853 | 233,079,664 | -5.07% |
| 2024-03-25 | 74.00 | 78.01 | 72.00 | 73.73 | 49.34 | qfq | 3,765,590 | 282,045,305 | 0.00% |
| 2024-03-22 | 69.69 | 74.14 | 69.06 | 73.73 | 49.34 | qfq | 3,612,713 | 263,109,005 | 5.77% |
| 2024-03-21 | 68.50 | 72.37 | 68.07 | 69.71 | 46.65 | qfq | 2,458,523 | 173,005,290 | 1.54% |
| 2024-03-20 | 66.00 | 69.26 | 65.81 | 68.65 | 45.94 | qfq | 1,797,602 | 121,797,991 | 3.28% |
| 2024-03-19 | 66.78 | 67.51 | 66.11 | 66.47 | 44.48 | qfq | 1,092,577 | 72,924,783 | -0.69% |
| 2024-03-18 | 67.00 | 67.34 | 65.76 | 66.93 | 44.79 | qfq | 1,493,953 | 99,213,935 | -0.10% |
| 2024-03-15 | 65.02 | 67.00 | 64.30 | 67.00 | 44.83 | qfq | 1,662,753 | 109,719,011 | 2.20% |
| 2024-03-14 | 67.76 | 67.76 | 64.60 | 65.56 | 43.87 | qfq | 1,831,217 | 120,687,599 | -3.53% |
| 2024-03-13 | 67.95 | 70.48 | 67.65 | 67.96 | 45.48 | qfq | 2,401,774 | 165,721,943 | 0.09% |
| 2024-03-12 | 67.02 | 69.50 | 66.05 | 67.90 | 45.44 | qfq | 2,592,503 | 175,706,121 | 0.27% |
| 2024-03-11 | 65.00 | 69.00 | 62.73 | 67.72 | 45.32 | qfq | 4,089,071 | 273,568,385 | 5.16% |
| 2024-03-08 | 63.71 | 65.08 | 61.88 | 64.40 | 43.09 | qfq | 3,403,250 | 217,006,113 | 2.63% |
| 2024-03-07 | 65.00 | 70.00 | 62.58 | 62.75 | 41.99 | qfq | 6,890,138 | 456,334,306 | 6.52% |
| 2024-03-06 | 59.45 | 59.94 | 57.42 | 58.91 | 39.42 | qfq | 1,658,085 | 97,334,546 | -1.64% |
| 2024-03-05 | 60.08 | 61.31 | 59.01 | 59.89 | 40.08 | qfq | 1,533,928 | 92,258,218 | -1.33% |
| 2024-03-04 | 61.38 | 62.28 | 59.68 | 60.70 | 40.62 | qfq | 1,864,175 | 113,379,353 | -1.11% |
| 2024-03-01 | 61.62 | 63.21 | 60.20 | 61.38 | 41.07 | qfq | 2,376,628 | 146,292,064 | -0.90% |
| 2024-02-29 | 55.61 | 62.59 | 55.61 | 61.94 | 41.45 | qfq | 3,087,133 | 187,661,025 | 9.28% |
| 2024-02-28 | 61.25 | 63.14 | 56.50 | 56.68 | 37.93 | qfq | 2,419,329 | 145,648,396 | -8.12% |
| 2024-02-27 | 58.47 | 62.58 | 57.40 | 61.69 | 41.28 | qfq | 2,934,406 | 174,757,298 | 4.51% |
| 2024-02-26 | 55.96 | 60.78 | 55.74 | 59.03 | 39.50 | qfq | 2,681,549 | 156,343,051 | 4.92% |
| 2024-02-23 | 56.07 | 56.49 | 54.33 | 56.26 | 37.65 | qfq | 1,899,499 | 105,312,602 | 0.64% |
| 2024-02-22 | 54.66 | 56.50 | 53.75 | 55.90 | 37.41 | qfq | 1,995,725 | 110,872,324 | 2.55% |
| 2024-02-21 | 54.38 | 56.06 | 53.01 | 54.51 | 36.48 | qfq | 1,633,395 | 89,606,198 | 0.24% |
| 2024-02-20 | 54.39 | 55.58 | 53.53 | 54.38 | 36.39 | qfq | 1,400,467 | 76,185,502 | -0.44% |
| 2024-02-19 | 55.84 | 56.70 | 53.00 | 54.62 | 36.55 | qfq | 2,075,002 | 113,109,103 | -1.14% |
| 2024-02-08 | 51.24 | 56.80 | 50.50 | 55.25 | 36.97 | qfq | 2,736,388 | 150,063,400 | 10.41% |
| 2024-02-07 | 49.40 | 52.20 | 48.88 | 50.04 | 33.49 | qfq | 2,576,603 | 131,031,727 | 1.30% |
| 2024-02-06 | 44.37 | 49.79 | 42.21 | 49.40 | 33.06 | qfq | 2,231,840 | 103,373,121 | 12.02% |
| 2024-02-05 | 47.38 | 47.48 | 42.12 | 44.10 | 29.51 | qfq | 2,643,995 | 118,030,844 | -8.07% |
| 2024-02-02 | 50.28 | 50.69 | 46.50 | 47.97 | 32.10 | qfq | 2,260,493 | 110,750,115 | -5.27% |
| 2024-02-01 | 49.26 | 52.50 | 48.30 | 50.64 | 33.89 | qfq | 2,188,497 | 110,480,764 | 1.28% |
| 2024-01-31 | 51.95 | 52.41 | 49.84 | 50.00 | 33.46 | qfq | 1,441,755 | 73,739,746 | -2.87% |
| 2024-01-30 | 53.00 | 53.89 | 51.25 | 51.48 | 34.45 | qfq | 1,349,865 | 70,826,778 | -4.44% |
| 2024-01-29 | 55.80 | 56.78 | 53.60 | 53.87 | 36.05 | qfq | 1,554,683 | 85,454,316 | -2.32% |
| 2024-01-26 | 58.00 | 58.11 | 54.81 | 55.15 | 36.90 | qfq | 1,553,742 | 87,294,443 | -5.11% |
| 2024-01-25 | 55.99 | 58.74 | 54.81 | 58.12 | 38.89 | qfq | 1,506,871 | 86,129,355 | 4.06% |
| 2024-01-24 | 56.92 | 57.12 | 53.70 | 55.85 | 37.37 | qfq | 1,624,664 | 89,873,657 | -1.88% |
| 2024-01-23 | 55.32 | 57.39 | 54.82 | 56.92 | 38.09 | qfq | 1,578,610 | 88,577,382 | 2.14% |
| 2024-01-22 | 59.51 | 59.81 | 55.22 | 55.73 | 37.29 | qfq | 1,598,119 | 92,348,950 | -6.35% |
| 2024-01-19 | 60.82 | 61.71 | 59.40 | 59.51 | 39.82 | qfq | 959,230 | 57,740,663 | -2.04% |
| 2024-01-18 | 59.88 | 61.07 | 58.80 | 60.75 | 40.65 | qfq | 1,473,675 | 88,168,073 | 1.45% |
| 2024-01-17 | 63.00 | 63.00 | 59.85 | 59.88 | 40.07 | qfq | 1,465,454 | 89,733,360 | -5.10% |
| 2024-01-16 | 62.75 | 64.18 | 61.86 | 63.10 | 42.22 | qfq | 1,015,752 | 63,755,858 | -0.27% |
| 2024-01-15 | 63.02 | 63.99 | 61.85 | 63.27 | 42.34 | qfq | 1,484,536 | 93,474,941 | 0.14% |
| 2024-01-12 | 64.50 | 65.28 | 63.18 | 63.18 | 42.28 | qfq | 1,605,162 | 102,631,031 | -2.90% |
| 2024-01-11 | 64.98 | 65.85 | 63.84 | 65.07 | 43.54 | qfq | 1,325,945 | 86,125,082 | 0.93% |
| 2024-01-10 | 66.50 | 66.50 | 63.58 | 64.47 | 43.14 | qfq | 1,966,184 | 127,504,962 | -3.05% |
| 2024-01-09 | 70.10 | 70.40 | 65.89 | 66.50 | 44.50 | qfq | 1,868,594 | 126,126,697 | -4.45% |
| 2024-01-08 | 70.40 | 70.50 | 69.45 | 69.60 | 46.57 | qfq | 660,149 | 46,131,792 | -1.14% |
| 2024-01-05 | 70.93 | 71.30 | 69.52 | 70.40 | 47.11 | qfq | 806,664 | 56,815,913 | -0.69% |
| 2024-01-04 | 70.35 | 71.18 | 69.62 | 70.89 | 47.44 | qfq | 1,029,746 | 72,733,392 | 0.65% |
| 2024-01-03 | 73.95 | 73.95 | 68.70 | 70.43 | 47.13 | qfq | 2,870,960 | 202,757,410 | -4.80% |
| 2024-01-02 | 78.10 | 78.10 | 73.50 | 73.98 | 49.51 | qfq | 2,584,707 | 192,761,108 | -5.53% |
| 2023-12-29 | 77.10 | 78.65 | 76.70 | 78.31 | 52.40 | qfq | 899,401 | 70,231,729 | 1.57% |
| 2023-12-28 | 76.60 | 78.08 | 75.90 | 77.10 | 51.59 | qfq | 1,210,715 | 93,370,856 | 0.65% |
| 2023-12-27 | 74.60 | 77.35 | 74.50 | 76.60 | 51.26 | qfq | 994,899 | 75,789,679 | 2.68% |
| 2023-12-26 | 78.08 | 78.20 | 74.15 | 74.60 | 49.92 | qfq | 1,415,060 | 106,633,631 | -5.35% |
| 2023-12-25 | 79.61 | 80.50 | 78.58 | 78.82 | 52.74 | qfq | 562,682 | 44,543,056 | -1.41% |
| 2023-12-22 | 81.00 | 81.69 | 79.60 | 79.95 | 53.50 | qfq | 964,647 | 77,557,141 | -1.44% |
| 2023-12-21 | 78.53 | 82.29 | 78.50 | 81.12 | 54.28 | qfq | 1,036,197 | 83,609,249 | 2.64% |
| 2023-12-20 | 79.96 | 80.07 | 78.20 | 79.03 | 52.88 | qfq | 726,028 | 57,562,457 | -0.42% |
| 2023-12-19 | 77.77 | 79.43 | 77.15 | 79.36 | 53.11 | qfq | 671,699 | 52,849,689 | 2.12% |
| 2023-12-18 | 79.80 | 79.80 | 77.51 | 77.71 | 52.00 | qfq | 808,357 | 63,178,806 | -3.10% |
| 2023-12-15 | 80.10 | 81.08 | 79.80 | 80.20 | 53.67 | qfq | 627,861 | 50,457,276 | 0.12% |
| 2023-12-14 | 80.48 | 81.54 | 79.75 | 80.10 | 53.60 | qfq | 850,027 | 68,299,974 | -0.34% |
| 2023-12-13 | 82.26 | 82.78 | 80.30 | 80.37 | 53.78 | qfq | 721,673 | 58,625,457 | -2.52% |
| 2023-12-12 | 82.96 | 83.50 | 82.10 | 82.45 | 55.17 | qfq | 839,571 | 69,511,634 | -0.60% |
| 2023-12-11 | 80.78 | 83.50 | 79.38 | 82.95 | 55.51 | qfq | 1,627,622 | 133,978,087 | 2.69% |
| 2023-12-08 | 77.41 | 81.11 | 77.41 | 80.78 | 54.06 | qfq | 2,423,118 | 193,938,723 | 3.87% |
| 2023-12-07 | 79.10 | 79.55 | 77.60 | 77.77 | 52.04 | qfq | 1,371,717 | 107,515,819 | -1.33% |
| 2023-12-06 | 79.01 | 79.88 | 78.70 | 78.82 | 52.74 | qfq | 815,008 | 64,419,854 | 0.20% |
| 2023-12-05 | 79.00 | 79.79 | 78.62 | 78.66 | 52.64 | qfq | 827,047 | 65,427,949 | -1.29% |
| 2023-12-04 | 80.09 | 81.78 | 79.60 | 79.69 | 53.33 | qfq | 1,143,763 | 92,338,605 | -0.39% |
| 2023-12-01 | 79.98 | 80.39 | 78.21 | 80.00 | 53.53 | qfq | 999,958 | 79,247,553 | 0.35% |
| 2023-11-30 | 80.30 | 80.65 | 78.70 | 79.72 | 53.35 | qfq | 824,031 | 65,544,652 | -0.70% |
| 2023-11-29 | 80.02 | 81.97 | 79.90 | 80.28 | 53.72 | qfq | 1,126,032 | 91,258,360 | 0.04% |
| 2023-11-28 | 81.15 | 81.55 | 79.70 | 80.25 | 53.70 | qfq | 1,126,392 | 90,513,200 | -0.83% |
| 2023-11-27 | 79.51 | 81.81 | 79.15 | 80.92 | 54.15 | qfq | 1,711,249 | 137,549,651 | 1.38% |
| 2023-11-24 | 81.30 | 81.30 | 79.69 | 79.82 | 53.41 | qfq | 1,158,982 | 92,863,245 | -1.82% |
| 2023-11-23 | 81.29 | 81.71 | 79.53 | 81.30 | 54.40 | qfq | 1,555,021 | 125,665,387 | 0.01% |
| 2023-11-22 | 83.49 | 84.69 | 81.29 | 81.29 | 54.40 | qfq | 1,821,757 | 150,080,113 | -3.21% |
| 2023-11-21 | 85.24 | 86.50 | 83.60 | 83.99 | 56.20 | qfq | 1,644,230 | 139,733,209 | -1.16% |
| 2023-11-20 | 85.02 | 86.26 | 84.40 | 84.98 | 56.87 | qfq | 1,438,683 | 122,676,339 | -0.91% |
| 2023-11-17 | 85.43 | 86.58 | 84.68 | 85.76 | 57.39 | qfq | 1,039,428 | 88,968,516 | 0.15% |
| 2023-11-16 | 85.60 | 86.46 | 84.06 | 85.63 | 57.30 | qfq | 1,837,958 | 156,935,092 | -0.71% |
| 2023-11-15 | 88.00 | 88.48 | 85.56 | 86.24 | 57.71 | qfq | 2,253,927 | 195,699,990 | -1.89% |
| 2023-11-14 | 86.60 | 88.79 | 86.42 | 87.90 | 58.82 | qfq | 2,339,479 | 205,736,414 | 0.01% |
| 2023-11-13 | 91.30 | 91.65 | 86.02 | 87.89 | 58.81 | qfq | 2,519,746 | 221,419,041 | -1.12% |
| 2023-11-10 | 87.00 | 90.76 | 86.56 | 88.89 | 59.48 | qfq | 3,328,372 | 298,149,373 | 1.94% |
| 2023-11-09 | 88.99 | 90.00 | 86.90 | 87.20 | 58.35 | qfq | 2,578,755 | 227,124,679 | -0.98% |
| 2023-11-08 | 86.28 | 90.00 | 85.92 | 88.06 | 58.93 | qfq | 3,669,256 | 321,763,869 | 1.77% |
| 2023-11-07 | 82.02 | 87.80 | 81.12 | 86.53 | 57.90 | qfq | 3,216,637 | 274,526,128 | 4.86% |
| 2023-11-06 | 80.86 | 82.99 | 80.50 | 82.52 | 55.22 | qfq | 2,127,992 | 174,352,853 | 2.09% |
| 2023-11-03 | 76.10 | 81.81 | 75.90 | 80.83 | 54.09 | qfq | 2,865,381 | 228,001,866 | 6.48% |
| 2023-11-02 | 78.18 | 79.00 | 75.91 | 75.91 | 50.80 | qfq | 1,176,477 | 90,449,413 | -2.55% |
| 2023-11-01 | 79.07 | 79.59 | 77.63 | 77.90 | 52.13 | qfq | 1,092,596 | 85,677,661 | -1.64% |
| 2023-10-31 | 80.54 | 80.98 | 77.95 | 79.20 | 53.00 | qfq | 1,550,077 | 122,746,650 | -0.44% |
| 2023-10-30 | 77.00 | 80.51 | 77.00 | 79.55 | 53.23 | qfq | 1,656,458 | 131,504,936 | 1.86% |
| 2023-10-27 | 75.62 | 78.79 | 74.10 | 78.10 | 52.26 | qfq | 1,800,741 | 137,190,055 | 2.97% |
| 2023-10-26 | 77.26 | 77.61 | 74.67 | 75.85 | 50.76 | qfq | 1,625,260 | 123,255,448 | -2.51% |
| 2023-10-25 | 79.60 | 79.95 | 77.20 | 77.80 | 52.06 | qfq | 1,349,727 | 105,430,432 | -2.13% |
| 2023-10-24 | 78.24 | 80.88 | 75.50 | 79.49 | 53.19 | qfq | 1,295,628 | 102,066,408 | 1.83% |
| 2023-10-23 | 80.00 | 80.80 | 76.50 | 78.06 | 52.24 | qfq | 1,584,787 | 123,291,176 | -2.79% |
| 2023-10-20 | 80.87 | 81.79 | 79.81 | 80.30 | 53.73 | qfq | 926,918 | 74,867,255 | -1.10% |
| 2023-10-19 | 80.90 | 83.58 | 80.51 | 81.19 | 54.33 | qfq | 1,185,258 | 97,448,130 | -0.55% |
| 2023-10-18 | 81.62 | 83.60 | 80.07 | 81.64 | 54.63 | qfq | 1,047,232 | 85,446,707 | 0.86% |
| 2023-10-17 | 81.63 | 82.80 | 80.01 | 80.94 | 54.16 | qfq | 1,534,583 | 124,033,881 | -1.81% |
| 2023-10-16 | 86.54 | 87.70 | 81.53 | 82.43 | 55.16 | qfq | 1,936,724 | 161,220,188 | -5.00% |
| 2023-10-13 | 88.51 | 89.86 | 85.68 | 86.77 | 58.06 | qfq | 1,490,757 | 130,407,632 | -2.72% |
| 2023-10-12 | 89.98 | 91.91 | 85.81 | 89.20 | 59.69 | qfq | 1,789,877 | 157,881,990 | 0.45% |
| 2023-10-11 | 87.20 | 89.95 | 86.09 | 88.80 | 59.42 | qfq | 2,349,435 | 207,373,700 | 0.68% |
| 2023-10-10 | 92.01 | 92.01 | 80.56 | 88.20 | 59.02 | qfq | 4,018,135 | 346,154,603 | -4.49% |
| 2023-10-09 | 92.98 | 94.57 | 92.09 | 92.35 | 61.80 | qfq | 994,806 | 92,575,619 | -1.44% |
| 2023-09-28 | 91.10 | 95.80 | 89.88 | 93.70 | 62.70 | qfq | 1,011,055 | 94,084,839 | 2.40% |
| 2023-09-27 | 87.99 | 93.18 | 87.99 | 91.50 | 61.23 | qfq | 1,391,609 | 126,754,083 | 3.74% |
| 2023-09-26 | 90.06 | 90.85 | 88.03 | 88.20 | 59.02 | qfq | 620,525 | 55,042,297 | -2.07% |
| 2023-09-25 | 90.62 | 92.42 | 88.22 | 90.06 | 60.27 | qfq | 1,399,618 | 126,442,970 | -0.62% |
| 2023-09-22 | 85.30 | 91.13 | 84.80 | 90.62 | 60.64 | qfq | 1,482,776 | 131,916,410 | 6.32% |
| 2023-09-21 | 87.68 | 87.68 | 85.07 | 85.23 | 57.03 | qfq | 745,861 | 64,049,563 | -2.12% |
| 2023-09-20 | 91.45 | 92.38 | 87.01 | 87.08 | 58.27 | qfq | 1,483,859 | 131,406,785 | -5.76% |
| 2023-09-19 | 94.82 | 94.82 | 92.01 | 92.40 | 61.83 | qfq | 764,185 | 70,918,261 | -1.70% |
| 2023-09-18 | 93.10 | 94.86 | 92.47 | 94.00 | 62.90 | qfq | 1,086,028 | 101,639,504 | -2.06% |
| 2023-09-15 | 98.09 | 98.09 | 93.51 | 95.98 | 64.23 | qfq | 1,594,557 | 152,154,094 | -2.56% |
| 2023-09-14 | 96.40 | 98.90 | 94.70 | 98.50 | 65.91 | qfq | 1,486,441 | 144,862,836 | 2.34% |
| 2023-09-13 | 96.81 | 98.00 | 94.17 | 96.25 | 64.41 | qfq | 1,245,036 | 119,155,550 | -1.79% |
| 2023-09-12 | 95.20 | 99.88 | 94.20 | 98.00 | 65.58 | qfq | 2,186,373 | 211,478,098 | 1.83% |
| 2023-09-11 | 97.00 | 97.00 | 93.35 | 96.24 | 64.40 | qfq | 2,064,732 | 197,181,218 | 1.09% |
| 2023-09-08 | 90.90 | 97.00 | 90.85 | 95.20 | 63.71 | qfq | 1,680,644 | 159,866,801 | 3.70% |
| 2023-09-07 | 96.16 | 96.26 | 91.80 | 91.80 | 61.43 | qfq | 1,553,663 | 145,106,709 | -5.56% |
| 2023-09-06 | 91.80 | 97.31 | 91.63 | 97.20 | 65.04 | qfq | 2,542,892 | 242,744,050 | 5.87% |
| 2023-09-05 | 89.25 | 93.80 | 89.15 | 91.81 | 61.44 | qfq | 1,571,634 | 144,999,661 | 1.64% |
| 2023-09-04 | 91.50 | 94.16 | 88.26 | 90.33 | 60.45 | qfq | 1,310,651 | 117,812,132 | -2.13% |
| 2023-09-01 | 91.40 | 95.28 | 91.02 | 92.30 | 61.76 | qfq | 1,702,626 | 158,772,020 | 0.93% |
| 2023-08-31 | 88.71 | 92.51 | 87.15 | 91.45 | 61.20 | qfq | 2,362,465 | 215,238,370 | 2.90% |
| 2023-08-30 | 88.95 | 90.40 | 86.10 | 88.87 | 59.47 | qfq | 1,517,383 | 134,405,330 | 3.61% |
| 2023-08-29 | 78.09 | 86.26 | 77.51 | 85.77 | 57.39 | qfq | 2,080,611 | 173,070,060 | 9.54% |
| 2023-08-28 | 83.00 | 84.98 | 78.24 | 78.30 | 52.40 | qfq | 1,130,304 | 90,910,599 | 0.04% |
| 2023-08-25 | 82.31 | 82.31 | 77.97 | 78.27 | 52.38 | qfq | 974,252 | 77,370,142 | -4.82% |
| 2023-08-24 | 81.55 | 83.29 | 79.88 | 82.23 | 55.03 | qfq | 889,845 | 72,653,752 | 1.36% |
| 2023-08-23 | 83.14 | 83.50 | 80.89 | 81.13 | 54.29 | qfq | 677,768 | 55,346,758 | -3.30% |
| 2023-08-22 | 84.85 | 85.15 | 80.66 | 83.90 | 56.14 | qfq | 920,269 | 76,227,906 | 0.13% |
| 2023-08-21 | 86.00 | 86.00 | 83.35 | 83.79 | 56.07 | qfq | 661,682 | 55,768,900 | -1.32% |
| 2023-08-18 | 83.16 | 87.55 | 82.53 | 84.91 | 56.82 | qfq | 1,643,526 | 140,323,086 | 3.28% |
| 2023-08-17 | 80.76 | 82.97 | 80.02 | 82.21 | 55.01 | qfq | 933,159 | 76,369,763 | 1.78% |
| 2023-08-16 | 82.88 | 84.44 | 80.77 | 80.77 | 54.05 | qfq | 790,764 | 64,888,344 | -3.05% |
| 2023-08-15 | 86.59 | 86.59 | 82.18 | 83.31 | 55.75 | qfq | 942,299 | 78,650,569 | -3.11% |
| 2023-08-14 | 85.02 | 86.83 | 84.50 | 85.98 | 57.54 | qfq | 885,065 | 75,801,091 | -0.01% |
| 2023-08-11 | 87.78 | 88.32 | 85.50 | 85.99 | 57.54 | qfq | 776,882 | 67,359,623 | -1.66% |
| 2023-08-10 | 87.26 | 88.41 | 86.70 | 87.44 | 58.51 | qfq | 486,731 | 42,645,532 | 0.19% |
| 2023-08-09 | 89.80 | 89.80 | 87.11 | 87.27 | 58.40 | qfq | 608,601 | 53,651,945 | -2.57% |
| 2023-08-08 | 88.95 | 90.00 | 88.01 | 89.57 | 59.94 | qfq | 652,075 | 58,107,434 | 1.09% |
| 2023-08-07 | 88.88 | 89.88 | 87.61 | 88.60 | 59.29 | qfq | 630,570 | 55,727,836 | -0.36% |
| 2023-08-04 | 89.01 | 89.89 | 87.57 | 88.92 | 59.50 | qfq | 846,645 | 75,133,564 | -0.45% |
| 2023-08-03 | 87.98 | 90.21 | 87.78 | 89.32 | 59.77 | qfq | 850,506 | 75,794,882 | 0.02% |
| 2023-08-02 | 85.23 | 89.80 | 85.10 | 89.30 | 59.76 | qfq | 1,505,571 | 133,071,193 | 3.92% |
| 2023-08-01 | 86.75 | 86.75 | 84.91 | 85.93 | 57.50 | qfq | 1,061,335 | 90,902,117 | -0.46% |
| 2023-07-31 | 81.83 | 87.57 | 81.76 | 86.33 | 57.77 | qfq | 1,823,800 | 155,577,394 | 3.30% |
| 2023-07-28 | 84.68 | 85.05 | 82.38 | 83.57 | 55.92 | qfq | 2,210,297 | 183,979,433 | -1.68% |
| 2023-07-27 | 94.18 | 94.59 | 83.99 | 85.00 | 56.88 | qfq | 4,611,638 | 395,006,298 | -10.15% |
| 2023-07-26 | 95.00 | 96.16 | 93.40 | 94.60 | 63.30 | qfq | 628,213 | 59,614,547 | 0.11% |
| 2023-07-25 | 95.26 | 95.90 | 92.98 | 94.50 | 63.24 | qfq | 782,100 | 73,643,458 | 0.43% |
| 2023-07-24 | 97.09 | 97.57 | 93.83 | 94.10 | 62.97 | qfq | 636,271 | 60,532,089 | -2.41% |
| 2023-07-21 | 99.64 | 99.64 | 95.12 | 96.42 | 64.52 | qfq | 1,075,008 | 104,028,187 | -3.22% |
| 2023-07-20 | 100.99 | 100.99 | 99.40 | 99.63 | 66.67 | qfq | 397,684 | 39,795,218 | -0.27% |
| 2023-07-19 | 101.01 | 103.05 | 98.65 | 99.90 | 66.85 | qfq | 870,906 | 87,267,307 | -2.94% |
| 2023-07-18 | 100.82 | 104.57 | 100.40 | 102.93 | 68.88 | qfq | 763,836 | 78,908,408 | 2.27% |