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
龙迅股份688486.SH
最近收盘价41.882026-07-17
最近交易日2026-07-17
成交量（股）7,577,973
成交额（元）339,063,341
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-05 | 2026-06-15 | cash_dividend | 1.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-06-05 | 2026-06-15 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-19 | 2025-04-25 | cash_dividend | 0.7 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-19 | 2025-04-25 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-25 | 2024-06-03 | cash_dividend | 1.40255 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-25 | 2024-06-03 | 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 | 47.90 | 48.15 | 41.75 | 41.88 | 41.88 | qfq | 7,577,973 | 339,063,341 | -13.02% |
| 2026-07-16 | 50.60 | 53.12 | 47.80 | 48.15 | 48.15 | qfq | 7,394,325 | 373,626,382 | -6.27% |
| 2026-07-15 | 52.73 | 54.24 | 50.25 | 51.37 | 51.37 | qfq | 6,262,162 | 325,645,178 | -2.39% |
| 2026-07-14 | 54.44 | 55.26 | 50.41 | 52.63 | 52.63 | qfq | 6,206,368 | 327,211,166 | -3.59% |
| 2026-07-13 | 57.03 | 59.66 | 54.44 | 54.59 | 54.59 | qfq | 6,099,213 | 347,414,665 | -6.27% |
| 2026-07-10 | 61.61 | 63.54 | 58.01 | 58.24 | 58.24 | qfq | 7,004,249 | 428,384,192 | -5.02% |
| 2026-07-09 | 62.01 | 62.33 | 58.73 | 61.32 | 61.32 | qfq | 6,431,810 | 388,299,844 | 0.71% |
| 2026-07-08 | 60.22 | 63.08 | 57.00 | 60.89 | 60.89 | qfq | 7,297,043 | 443,549,702 | 0.48% |
| 2026-07-07 | 59.59 | 62.20 | 58.90 | 60.60 | 60.60 | qfq | 6,101,792 | 370,614,542 | 0.70% |
| 2026-07-06 | 62.27 | 62.73 | 58.58 | 60.18 | 60.18 | qfq | 6,687,531 | 405,472,340 | -2.73% |
| 2026-07-03 | 64.17 | 65.36 | 61.36 | 61.87 | 61.87 | qfq | 7,267,089 | 458,890,629 | -3.10% |
| 2026-07-02 | 62.98 | 68.28 | 61.66 | 63.85 | 63.85 | qfq | 9,259,629 | 602,095,915 | -0.84% |
| 2026-07-01 | 64.32 | 67.50 | 62.57 | 64.39 | 64.39 | qfq | 10,087,814 | 653,361,824 | 1.27% |
| 2026-06-30 | 57.46 | 64.38 | 57.27 | 63.58 | 63.58 | qfq | 10,528,979 | 645,389,026 | 10.50% |
| 2026-06-29 | 58.50 | 59.77 | 55.20 | 57.54 | 57.54 | qfq | 9,260,788 | 533,690,629 | -1.30% |
| 2026-06-26 | 56.00 | 61.19 | 55.10 | 58.30 | 58.30 | qfq | 9,608,015 | 563,612,574 | 3.39% |
| 2026-06-25 | 57.60 | 58.50 | 55.07 | 56.39 | 56.39 | qfq | 6,610,196 | 371,444,308 | -0.37% |
| 2026-06-24 | 56.96 | 57.21 | 54.46 | 56.60 | 56.60 | qfq | 6,552,539 | 367,760,000 | -0.70% |
| 2026-06-23 | 54.40 | 58.55 | 53.21 | 57.00 | 57.00 | qfq | 8,765,389 | 498,947,121 | 4.61% |
| 2026-06-22 | 57.68 | 58.18 | 52.73 | 54.49 | 54.49 | qfq | 9,404,970 | 515,968,672 | -4.05% |
| 2026-06-18 | 54.88 | 57.78 | 54.11 | 56.79 | 56.79 | qfq | 8,120,673 | 456,669,288 | 5.85% |
| 2026-06-17 | 52.99 | 54.15 | 52.20 | 53.65 | 53.65 | qfq | 5,029,415 | 268,210,887 | 0.32% |
| 2026-06-16 | 52.90 | 53.99 | 52.02 | 53.48 | 53.48 | qfq | 5,629,590 | 298,565,668 | 2.35% |
| 2026-06-15 | 50.33 | 53.20 | 49.41 | 52.25 | 52.25 | qfq | 6,341,016 | 328,059,977 | -27.06% |
| 2026-06-12 | 73.38 | 74.50 | 70.96 | 71.63 | 50.43 | qfq | 3,958,683 | 288,018,189 | -0.51% |
| 2026-06-11 | 69.74 | 74.32 | 69.22 | 72.00 | 50.69 | qfq | 4,629,041 | 333,582,197 | 3.11% |
| 2026-06-10 | 70.20 | 72.82 | 69.61 | 69.83 | 49.16 | qfq | 3,392,012 | 240,340,781 | -3.52% |
| 2026-06-09 | 71.36 | 72.66 | 70.61 | 72.38 | 50.96 | qfq | 3,218,755 | 230,838,268 | 3.15% |
| 2026-06-08 | 71.73 | 73.59 | 69.71 | 70.17 | 49.40 | qfq | 3,696,049 | 263,974,352 | -5.79% |
| 2026-06-05 | 73.50 | 76.85 | 72.15 | 74.48 | 52.44 | qfq | 3,873,135 | 290,435,929 | 0.84% |
| 2026-06-04 | 71.86 | 75.21 | 70.80 | 73.86 | 52.00 | qfq | 4,025,195 | 294,616,301 | 1.58% |
| 2026-06-03 | 71.55 | 77.37 | 71.00 | 72.71 | 51.19 | qfq | 6,084,833 | 452,035,613 | 4.02% |
| 2026-06-02 | 69.98 | 70.32 | 67.59 | 69.90 | 49.21 | qfq | 4,098,545 | 284,096,181 | 0.58% |
| 2026-06-01 | 74.88 | 75.00 | 69.33 | 69.50 | 48.93 | qfq | 4,346,471 | 311,281,796 | -5.90% |
| 2026-05-29 | 81.36 | 82.32 | 73.43 | 73.86 | 52.00 | qfq | 5,708,194 | 436,941,805 | -8.01% |
| 2026-05-28 | 80.95 | 81.36 | 78.62 | 80.29 | 56.53 | qfq | 4,763,658 | 381,802,409 | -1.34% |
| 2026-05-27 | 84.00 | 85.60 | 80.27 | 81.38 | 57.29 | qfq | 5,384,030 | 447,385,541 | -2.30% |
| 2026-05-26 | 88.81 | 89.57 | 82.58 | 83.30 | 58.64 | qfq | 6,476,056 | 546,719,436 | -7.22% |
| 2026-05-25 | 88.30 | 91.88 | 85.64 | 89.78 | 63.21 | qfq | 3,443,469 | 307,593,129 | 3.37% |
| 2026-05-22 | 86.00 | 87.68 | 84.30 | 86.85 | 61.14 | qfq | 3,422,814 | 294,961,014 | 2.81% |
| 2026-05-21 | 92.30 | 92.58 | 84.25 | 84.48 | 59.48 | qfq | 4,435,321 | 391,191,225 | -6.56% |
| 2026-05-20 | 87.50 | 90.68 | 87.38 | 90.41 | 63.65 | qfq | 2,928,113 | 262,171,820 | 2.34% |
| 2026-05-19 | 86.07 | 88.56 | 83.21 | 88.34 | 62.19 | qfq | 3,797,048 | 325,954,848 | 1.69% |
| 2026-05-18 | 85.30 | 88.15 | 85.30 | 86.87 | 61.16 | qfq | 3,511,150 | 304,554,511 | -0.02% |
| 2026-05-15 | 84.06 | 89.84 | 83.95 | 86.89 | 61.17 | qfq | 4,984,246 | 432,624,748 | 3.81% |
| 2026-05-14 | 83.51 | 85.79 | 83.00 | 83.70 | 58.93 | qfq | 3,113,374 | 263,451,466 | 0.72% |
| 2026-05-13 | 82.54 | 83.32 | 81.51 | 83.10 | 58.50 | qfq | 2,617,013 | 216,288,544 | -0.22% |
| 2026-05-12 | 84.20 | 84.70 | 81.76 | 83.28 | 58.63 | qfq | 2,855,106 | 237,671,352 | -0.50% |
| 2026-05-11 | 82.48 | 84.37 | 81.91 | 83.70 | 58.93 | qfq | 4,435,856 | 369,953,864 | 2.49% |
| 2026-05-08 | 81.01 | 81.98 | 79.50 | 81.67 | 57.50 | qfq | 3,129,873 | 253,820,249 | 0.21% |
| 2026-05-07 | 79.00 | 81.67 | 78.01 | 81.50 | 57.38 | qfq | 3,957,795 | 319,113,782 | 3.36% |
| 2026-05-06 | 80.79 | 81.50 | 78.85 | 78.85 | 55.51 | qfq | 4,775,803 | 383,601,904 | -0.99% |
| 2026-04-30 | 79.72 | 80.86 | 79.00 | 79.64 | 56.07 | qfq | 2,982,136 | 237,646,691 | -0.45% |
| 2026-04-29 | 77.52 | 81.29 | 76.60 | 80.00 | 56.32 | qfq | 4,069,904 | 322,570,042 | 2.17% |
| 2026-04-28 | 78.00 | 79.99 | 77.01 | 78.30 | 55.12 | qfq | 3,375,624 | 265,339,133 | 0.38% |
| 2026-04-27 | 75.80 | 78.85 | 74.65 | 78.00 | 54.91 | qfq | 3,479,176 | 266,799,263 | 2.50% |
| 2026-04-24 | 74.59 | 76.57 | 73.73 | 76.10 | 53.58 | qfq | 3,021,166 | 227,545,327 | 2.23% |
| 2026-04-23 | 76.00 | 76.15 | 73.10 | 74.44 | 52.41 | qfq | 3,286,599 | 244,093,987 | -1.92% |
| 2026-04-22 | 71.58 | 76.56 | 71.16 | 75.90 | 53.43 | qfq | 3,707,755 | 275,765,238 | 5.74% |
| 2026-04-21 | 71.00 | 73.35 | 70.93 | 71.78 | 50.53 | qfq | 2,653,956 | 191,674,646 | 0.06% |
| 2026-04-20 | 70.50 | 72.37 | 70.22 | 71.74 | 50.51 | qfq | 3,138,336 | 224,315,567 | 1.76% |
| 2026-04-17 | 67.93 | 71.18 | 67.88 | 70.50 | 49.63 | qfq | 4,252,278 | 297,508,662 | 3.75% |
| 2026-04-16 | 66.15 | 68.67 | 66.15 | 67.95 | 47.84 | qfq | 4,077,196 | 276,166,012 | 5.45% |
| 2026-04-15 | 64.87 | 66.33 | 64.10 | 64.44 | 45.37 | qfq | 2,458,894 | 159,644,920 | 0.69% |
| 2026-04-14 | 65.30 | 65.88 | 63.65 | 64.00 | 45.06 | qfq | 3,372,912 | 217,090,866 | -1.01% |
| 2026-04-13 | 63.01 | 65.41 | 62.98 | 64.65 | 45.51 | qfq | 2,995,187 | 192,914,838 | 1.49% |
| 2026-04-10 | 63.60 | 64.69 | 63.60 | 63.70 | 44.85 | qfq | 2,668,228 | 170,991,785 | 4.24% |
| 2026-04-09 | 60.61 | 61.85 | 60.61 | 61.11 | 43.02 | qfq | 1,295,897 | 79,185,045 | -0.31% |
| 2026-04-08 | 59.68 | 61.48 | 59.50 | 61.30 | 43.16 | qfq | 1,963,650 | 118,909,225 | 5.58% |
| 2026-04-07 | 57.31 | 58.97 | 57.31 | 58.06 | 40.88 | qfq | 884,366 | 51,581,379 | 1.61% |
| 2026-04-03 | 57.51 | 58.35 | 57.00 | 57.14 | 40.23 | qfq | 1,102,049 | 63,573,160 | -0.33% |
| 2026-04-02 | 59.50 | 59.98 | 57.02 | 57.33 | 40.36 | qfq | 1,475,409 | 85,667,905 | -3.94% |
| 2026-04-01 | 58.69 | 60.15 | 58.20 | 59.68 | 42.02 | qfq | 1,392,474 | 82,387,539 | 3.61% |
| 2026-03-31 | 57.79 | 58.88 | 57.28 | 57.60 | 40.55 | qfq | 1,337,683 | 77,806,823 | -0.62% |
| 2026-03-30 | 57.50 | 59.15 | 57.50 | 57.96 | 40.80 | qfq | 1,857,690 | 108,088,508 | -1.26% |
| 2026-03-27 | 56.38 | 58.70 | 55.16 | 58.70 | 41.33 | qfq | 1,970,611 | 113,743,824 | 3.33% |
| 2026-03-26 | 60.00 | 60.07 | 56.48 | 56.81 | 40.00 | qfq | 2,284,515 | 132,141,440 | -5.32% |
| 2026-03-25 | 60.50 | 61.20 | 59.50 | 60.00 | 42.24 | qfq | 2,330,487 | 140,330,400 | 0.00% |
| 2026-03-24 | 60.36 | 60.50 | 58.36 | 60.00 | 42.24 | qfq | 1,277,484 | 75,804,143 | 1.69% |
| 2026-03-23 | 62.02 | 62.78 | 58.58 | 59.00 | 41.54 | qfq | 2,079,972 | 126,021,297 | -7.09% |
| 2026-03-20 | 64.93 | 65.90 | 63.27 | 63.50 | 44.70 | qfq | 1,167,118 | 75,502,984 | -2.20% |
| 2026-03-19 | 66.47 | 66.79 | 64.65 | 64.93 | 45.71 | qfq | 1,126,362 | 73,887,683 | -3.86% |
| 2026-03-18 | 66.61 | 67.79 | 66.12 | 67.54 | 47.55 | qfq | 934,732 | 62,559,475 | 1.82% |
| 2026-03-17 | 68.40 | 68.94 | 66.31 | 66.33 | 46.70 | qfq | 1,082,885 | 72,936,921 | -3.01% |
| 2026-03-16 | 67.00 | 68.39 | 66.03 | 68.39 | 48.15 | qfq | 1,194,227 | 80,235,095 | 1.73% |
| 2026-03-13 | 67.88 | 68.58 | 67.13 | 67.23 | 47.33 | qfq | 836,335 | 56,662,832 | -1.47% |
| 2026-03-12 | 68.37 | 69.30 | 67.58 | 68.23 | 48.03 | qfq | 1,194,430 | 81,537,099 | -0.84% |
| 2026-03-11 | 70.30 | 70.85 | 68.71 | 68.81 | 48.44 | qfq | 1,160,506 | 80,609,239 | -1.42% |
| 2026-03-10 | 69.97 | 70.24 | 69.04 | 69.80 | 49.14 | qfq | 1,146,110 | 79,891,018 | 2.87% |
| 2026-03-09 | 67.00 | 68.27 | 65.60 | 67.85 | 47.77 | qfq | 1,634,255 | 109,105,058 | -2.26% |
| 2026-03-06 | 68.35 | 70.23 | 68.01 | 69.42 | 48.87 | qfq | 1,147,872 | 79,496,836 | 1.36% |
| 2026-03-05 | 68.98 | 71.30 | 68.10 | 68.49 | 48.22 | qfq | 2,062,713 | 143,820,544 | 0.79% |
| 2026-03-04 | 70.10 | 71.33 | 67.28 | 67.95 | 47.84 | qfq | 2,431,303 | 168,384,553 | -3.96% |
| 2026-03-03 | 77.09 | 77.35 | 70.70 | 70.75 | 49.81 | qfq | 3,416,287 | 249,826,101 | -7.81% |
| 2026-03-02 | 76.98 | 78.54 | 75.86 | 76.74 | 54.03 | qfq | 2,753,710 | 212,496,651 | -0.96% |
| 2026-02-27 | 78.17 | 79.16 | 76.66 | 77.48 | 54.55 | qfq | 2,521,954 | 196,243,366 | -3.22% |
| 2026-02-26 | 79.14 | 80.93 | 77.68 | 80.06 | 56.36 | qfq | 2,042,570 | 162,743,884 | 1.16% |
| 2026-02-25 | 77.80 | 79.49 | 75.86 | 79.14 | 55.72 | qfq | 2,762,493 | 214,926,324 | 1.47% |
| 2026-02-24 | 78.26 | 79.26 | 76.00 | 77.99 | 54.91 | qfq | 1,757,161 | 136,232,966 | 1.54% |
| 2026-02-13 | 75.97 | 78.91 | 75.64 | 76.81 | 54.08 | qfq | 2,164,758 | 168,120,553 | 0.50% |
| 2026-02-12 | 75.38 | 76.85 | 75.23 | 76.43 | 53.81 | qfq | 1,314,983 | 99,988,738 | 1.39% |
| 2026-02-11 | 75.44 | 76.20 | 74.54 | 75.38 | 53.07 | qfq | 960,730 | 72,319,337 | -0.08% |
| 2026-02-10 | 74.92 | 76.33 | 74.60 | 75.44 | 53.11 | qfq | 1,200,076 | 90,669,311 | 0.69% |
| 2026-02-09 | 74.13 | 75.47 | 73.37 | 74.92 | 52.74 | qfq | 1,421,858 | 106,139,782 | 2.27% |
| 2026-02-06 | 73.80 | 74.34 | 72.73 | 73.26 | 51.58 | qfq | 1,395,180 | 102,640,566 | -1.08% |
| 2026-02-05 | 75.68 | 75.74 | 73.50 | 74.06 | 52.14 | qfq | 1,816,778 | 135,080,350 | -2.54% |
| 2026-02-04 | 78.23 | 78.23 | 74.68 | 75.99 | 53.50 | qfq | 2,679,678 | 202,910,125 | -3.20% |
| 2026-02-03 | 78.20 | 78.96 | 76.50 | 78.50 | 55.27 | qfq | 2,722,812 | 211,556,140 | 0.86% |
| 2026-02-02 | 76.97 | 80.21 | 76.68 | 77.83 | 54.79 | qfq | 3,340,571 | 262,527,009 | 1.61% |
| 2026-01-30 | 76.16 | 78.20 | 73.91 | 76.60 | 53.93 | qfq | 2,211,369 | 168,020,249 | 0.68% |
| 2026-01-29 | 79.95 | 80.50 | 76.03 | 76.08 | 53.56 | qfq | 2,301,990 | 179,185,857 | -4.42% |
| 2026-01-28 | 79.91 | 82.28 | 78.50 | 79.60 | 56.04 | qfq | 2,308,300 | 185,554,853 | -0.56% |
| 2026-01-27 | 77.55 | 80.37 | 74.88 | 80.05 | 56.36 | qfq | 2,846,883 | 221,732,919 | 3.08% |
| 2026-01-26 | 80.66 | 81.55 | 76.85 | 77.66 | 54.67 | qfq | 2,648,260 | 207,199,567 | -4.28% |
| 2026-01-23 | 81.26 | 82.48 | 79.00 | 81.13 | 57.12 | qfq | 2,273,143 | 182,432,765 | -0.16% |
| 2026-01-22 | 81.61 | 84.44 | 80.00 | 81.26 | 57.21 | qfq | 2,316,200 | 188,014,520 | 0.67% |
| 2026-01-21 | 77.00 | 81.77 | 76.51 | 80.72 | 56.83 | qfq | 3,510,794 | 282,622,257 | 4.51% |
| 2026-01-20 | 78.82 | 79.40 | 76.48 | 77.24 | 54.38 | qfq | 2,463,539 | 191,150,368 | -1.44% |
| 2026-01-19 | 80.49 | 80.49 | 78.05 | 78.37 | 55.17 | qfq | 2,153,730 | 169,569,106 | -2.65% |
| 2026-01-16 | 79.83 | 80.80 | 78.44 | 80.50 | 56.67 | qfq | 2,598,858 | 207,284,147 | 1.37% |
| 2026-01-15 | 78.28 | 79.70 | 77.10 | 79.41 | 55.91 | qfq | 2,525,046 | 198,517,666 | 0.51% |
| 2026-01-14 | 79.15 | 80.78 | 77.66 | 79.01 | 55.62 | qfq | 3,271,279 | 259,149,606 | 0.82% |
| 2026-01-13 | 82.58 | 83.18 | 78.20 | 78.37 | 55.17 | qfq | 3,591,974 | 288,981,977 | -5.37% |
| 2026-01-12 | 83.37 | 83.48 | 81.35 | 82.82 | 58.31 | qfq | 2,508,883 | 207,062,605 | 0.51% |
| 2026-01-09 | 81.81 | 83.12 | 80.85 | 82.40 | 58.01 | qfq | 2,275,548 | 187,126,227 | 0.21% |
| 2026-01-08 | 84.08 | 84.58 | 81.88 | 82.23 | 57.89 | qfq | 2,795,162 | 232,169,391 | -2.11% |
| 2026-01-07 | 78.83 | 85.58 | 78.03 | 84.00 | 59.14 | qfq | 5,736,998 | 472,315,203 | 6.88% |
| 2026-01-06 | 77.57 | 78.80 | 76.51 | 78.59 | 55.33 | qfq | 2,713,296 | 211,238,149 | 0.89% |
| 2026-01-05 | 74.85 | 79.00 | 74.59 | 77.90 | 54.84 | qfq | 3,619,029 | 280,535,974 | 4.83% |
| 2025-12-31 | 75.10 | 75.60 | 73.82 | 74.31 | 52.32 | qfq | 1,456,666 | 108,523,114 | -1.35% |
| 2025-12-30 | 74.65 | 76.33 | 73.95 | 75.33 | 53.03 | qfq | 2,747,198 | 206,673,553 | 2.23% |
| 2025-12-29 | 74.00 | 74.88 | 73.15 | 73.69 | 51.88 | qfq | 1,911,051 | 141,336,172 | -0.35% |
| 2025-12-26 | 74.88 | 75.60 | 73.70 | 73.95 | 52.06 | qfq | 1,840,843 | 136,851,778 | -1.24% |
| 2025-12-25 | 74.42 | 75.20 | 73.37 | 74.88 | 52.72 | qfq | 1,662,509 | 123,696,069 | 0.62% |
| 2025-12-24 | 73.10 | 75.68 | 72.60 | 74.42 | 52.39 | qfq | 2,452,919 | 182,172,133 | 1.53% |
| 2025-12-23 | 74.47 | 75.47 | 73.05 | 73.30 | 51.60 | qfq | 2,428,684 | 180,099,922 | -1.61% |
| 2025-12-22 | 69.21 | 76.50 | 69.03 | 74.50 | 52.45 | qfq | 5,856,654 | 430,797,616 | 8.68% |
| 2025-12-19 | 69.34 | 69.79 | 68.51 | 68.55 | 48.26 | qfq | 1,252,062 | 86,620,769 | -0.52% |
| 2025-12-18 | 69.57 | 70.45 | 68.90 | 68.91 | 48.51 | qfq | 1,339,647 | 93,141,472 | -2.12% |
| 2025-12-17 | 68.80 | 70.58 | 68.02 | 70.40 | 49.56 | qfq | 1,650,641 | 114,594,868 | 1.54% |
| 2025-12-16 | 69.05 | 70.87 | 68.68 | 69.33 | 48.81 | qfq | 1,729,904 | 119,753,441 | -0.57% |
| 2025-12-15 | 72.45 | 72.45 | 69.65 | 69.73 | 49.09 | qfq | 1,997,753 | 141,078,787 | -3.75% |
| 2025-12-12 | 71.05 | 72.65 | 69.62 | 72.45 | 51.01 | qfq | 2,772,471 | 197,261,144 | 1.14% |
| 2025-12-11 | 73.95 | 73.95 | 71.60 | 71.63 | 50.43 | qfq | 1,731,961 | 125,612,606 | -2.91% |
| 2025-12-10 | 74.04 | 74.93 | 72.59 | 73.78 | 51.94 | qfq | 2,544,977 | 186,845,057 | -0.95% |
| 2025-12-09 | 74.38 | 76.58 | 74.35 | 74.49 | 52.44 | qfq | 2,906,660 | 219,101,457 | -0.85% |
| 2025-12-08 | 75.68 | 75.82 | 74.50 | 75.13 | 52.89 | qfq | 3,241,339 | 243,744,024 | -1.39% |
| 2025-12-05 | 77.50 | 78.66 | 73.36 | 76.19 | 53.64 | qfq | 5,610,463 | 423,000,860 | 0.97% |
| 2025-12-04 | 74.36 | 76.68 | 72.29 | 75.46 | 53.12 | qfq | 4,942,702 | 369,707,950 | 3.19% |
| 2025-12-03 | 72.69 | 74.74 | 72.40 | 73.13 | 51.48 | qfq | 3,194,145 | 234,982,425 | 0.08% |
| 2025-12-02 | 73.20 | 73.58 | 71.80 | 73.07 | 51.44 | qfq | 2,385,410 | 173,217,021 | -0.92% |
| 2025-12-01 | 72.40 | 74.29 | 71.18 | 73.75 | 51.92 | qfq | 3,836,297 | 280,941,784 | 2.06% |
| 2025-11-28 | 72.29 | 73.20 | 70.55 | 72.26 | 50.87 | qfq | 2,938,938 | 211,694,846 | 0.78% |
| 2025-11-27 | 72.90 | 74.93 | 71.43 | 71.70 | 50.48 | qfq | 3,538,268 | 257,762,343 | -1.59% |
| 2025-11-26 | 71.30 | 73.97 | 70.72 | 72.86 | 51.29 | qfq | 4,165,081 | 303,065,977 | 2.17% |
| 2025-11-25 | 70.02 | 73.73 | 70.02 | 71.31 | 50.20 | qfq | 5,039,134 | 363,664,980 | 3.02% |
| 2025-11-24 | 67.48 | 69.99 | 66.60 | 69.22 | 48.73 | qfq | 4,331,864 | 297,570,460 | 3.01% |
| 2025-11-21 | 69.99 | 71.97 | 67.10 | 67.20 | 47.31 | qfq | 8,002,985 | 550,744,873 | -8.62% |
| 2025-11-20 | 75.45 | 76.55 | 73.04 | 73.54 | 51.77 | qfq | 5,570,987 | 414,513,754 | -2.14% |
| 2025-11-19 | 77.50 | 78.89 | 75.00 | 75.15 | 52.91 | qfq | 11,735,792 | 895,974,038 | -5.90% |
| 2025-11-18 | 70.99 | 79.86 | 70.00 | 79.86 | 56.22 | qfq | 14,681,457 | 1,136,140,612 | 20.00% |
| 2025-11-17 | 66.21 | 66.80 | 65.61 | 66.55 | 46.85 | qfq | 1,111,551 | 73,618,411 | 0.53% |
| 2025-11-14 | 68.30 | 68.95 | 66.20 | 66.20 | 46.61 | qfq | 2,112,721 | 142,410,340 | -4.89% |
| 2025-11-13 | 67.60 | 70.99 | 67.60 | 69.60 | 49.00 | qfq | 2,029,823 | 141,896,165 | 2.47% |
| 2025-11-12 | 70.90 | 70.90 | 67.50 | 67.92 | 47.82 | qfq | 2,317,299 | 159,730,174 | -4.50% |
| 2025-11-11 | 71.20 | 73.30 | 70.07 | 71.12 | 50.07 | qfq | 1,944,102 | 139,217,195 | 0.13% |
| 2025-11-10 | 71.45 | 71.99 | 69.85 | 71.03 | 50.01 | qfq | 2,183,252 | 154,651,239 | -0.43% |
| 2025-11-07 | 72.60 | 74.05 | 71.33 | 71.34 | 50.22 | qfq | 3,143,491 | 228,674,454 | -0.82% |
| 2025-11-06 | 69.80 | 72.63 | 69.30 | 71.93 | 50.64 | qfq | 2,934,515 | 209,586,800 | 3.83% |
| 2025-11-05 | 70.03 | 70.28 | 68.63 | 69.28 | 48.77 | qfq | 2,069,989 | 143,542,788 | -2.42% |
| 2025-11-04 | 71.67 | 72.16 | 69.95 | 71.00 | 49.99 | qfq | 2,427,932 | 172,528,260 | -0.74% |
| 2025-11-03 | 70.01 | 72.32 | 69.05 | 71.53 | 50.36 | qfq | 3,109,559 | 221,134,747 | 1.75% |
| 2025-10-31 | 71.00 | 71.71 | 68.93 | 70.30 | 49.49 | qfq | 3,572,109 | 249,825,676 | -0.93% |
| 2025-10-30 | 70.70 | 73.50 | 70.09 | 70.96 | 49.96 | qfq | 5,233,965 | 376,978,982 | 3.93% |
| 2025-10-29 | 68.10 | 68.90 | 67.68 | 68.28 | 48.07 | qfq | 1,224,624 | 83,536,205 | 0.15% |
| 2025-10-28 | 68.30 | 69.50 | 68.06 | 68.18 | 48.00 | qfq | 1,202,149 | 82,569,937 | -0.70% |
| 2025-10-27 | 68.90 | 69.14 | 67.46 | 68.66 | 48.34 | qfq | 1,752,189 | 119,638,166 | 1.12% |
| 2025-10-24 | 66.68 | 67.95 | 66.29 | 67.90 | 47.80 | qfq | 1,528,792 | 103,045,673 | 2.85% |
| 2025-10-23 | 66.33 | 66.95 | 63.58 | 66.02 | 46.48 | qfq | 1,744,887 | 113,045,392 | -0.87% |
| 2025-10-22 | 67.19 | 68.55 | 66.48 | 66.60 | 46.89 | qfq | 1,460,305 | 98,522,926 | -0.88% |
| 2025-10-21 | 65.84 | 67.60 | 65.84 | 67.19 | 47.30 | qfq | 1,543,110 | 103,276,594 | 1.71% |
| 2025-10-20 | 65.89 | 66.58 | 65.40 | 66.06 | 46.51 | qfq | 1,496,306 | 98,746,531 | 1.63% |
| 2025-10-17 | 68.00 | 68.70 | 64.97 | 65.00 | 45.76 | qfq | 2,530,934 | 166,698,687 | -4.40% |
| 2025-10-16 | 70.34 | 70.34 | 67.79 | 67.99 | 47.87 | qfq | 1,778,680 | 122,975,220 | -3.48% |
| 2025-10-15 | 70.08 | 70.77 | 68.85 | 70.44 | 49.59 | qfq | 1,759,191 | 122,941,736 | 0.63% |
| 2025-10-14 | 73.90 | 74.46 | 68.69 | 70.00 | 49.28 | qfq | 3,746,325 | 268,044,700 | -4.58% |
| 2025-10-13 | 70.00 | 73.50 | 69.80 | 73.36 | 51.65 | qfq | 2,379,304 | 171,573,221 | 0.49% |
| 2025-10-10 | 76.00 | 76.00 | 72.58 | 73.00 | 51.39 | qfq | 3,977,372 | 294,317,646 | -4.02% |
| 2025-10-09 | 74.81 | 76.48 | 73.10 | 76.06 | 53.55 | qfq | 5,743,475 | 431,188,766 | 2.31% |
| 2025-09-30 | 73.00 | 75.27 | 72.33 | 74.34 | 52.34 | qfq | 4,769,383 | 354,210,324 | 2.12% |
| 2025-09-29 | 73.10 | 73.24 | 71.00 | 72.80 | 51.25 | qfq | 3,567,109 | 257,843,841 | -0.40% |
| 2025-09-26 | 72.40 | 75.38 | 72.06 | 73.09 | 51.46 | qfq | 6,259,989 | 461,947,125 | 0.81% |
| 2025-09-25 | 72.97 | 73.75 | 72.03 | 72.50 | 51.04 | qfq | 4,217,640 | 307,774,981 | -0.64% |
| 2025-09-24 | 69.32 | 73.66 | 69.31 | 72.97 | 51.37 | qfq | 7,138,277 | 515,193,441 | 3.83% |
| 2025-09-23 | 70.29 | 71.09 | 67.51 | 70.28 | 49.48 | qfq | 3,733,416 | 258,046,876 | 0.00% |
| 2025-09-22 | 69.10 | 71.49 | 68.88 | 70.28 | 49.48 | qfq | 3,745,255 | 263,504,601 | 1.62% |
| 2025-09-19 | 70.63 | 71.69 | 68.85 | 69.16 | 48.69 | qfq | 4,274,114 | 299,983,542 | -2.08% |
| 2025-09-18 | 68.90 | 72.68 | 68.67 | 70.63 | 49.72 | qfq | 8,190,979 | 583,563,743 | 2.08% |
| 2025-09-17 | 68.40 | 70.35 | 67.80 | 69.19 | 48.71 | qfq | 3,458,816 | 239,126,344 | 1.05% |
| 2025-09-16 | 70.00 | 70.37 | 67.30 | 68.47 | 48.20 | qfq | 5,173,087 | 354,039,930 | -2.45% |
| 2025-09-15 | 73.77 | 75.00 | 69.80 | 70.19 | 49.41 | qfq | 5,246,836 | 376,701,087 | 0.04% |
| 2025-09-12 | 68.56 | 70.92 | 68.08 | 70.16 | 49.39 | qfq | 3,051,767 | 213,290,423 | 2.33% |
| 2025-09-11 | 67.00 | 69.24 | 66.15 | 68.56 | 48.27 | qfq | 2,742,160 | 186,562,444 | 2.33% |
| 2025-09-10 | 66.84 | 67.50 | 66.84 | 67.00 | 47.17 | qfq | 1,006,935 | 67,710,445 | 0.24% |
| 2025-09-09 | 68.56 | 68.56 | 66.59 | 66.84 | 47.06 | qfq | 1,453,122 | 97,703,192 | -2.62% |
| 2025-09-08 | 67.64 | 68.78 | 67.06 | 68.64 | 48.32 | qfq | 2,195,874 | 149,249,063 | 1.60% |
| 2025-09-05 | 68.69 | 69.49 | 67.30 | 67.56 | 47.56 | qfq | 3,522,935 | 238,799,708 | -2.37% |
| 2025-09-04 | 71.14 | 71.79 | 66.40 | 69.20 | 48.72 | qfq | 3,426,373 | 234,698,811 | -2.75% |
| 2025-09-03 | 71.38 | 72.87 | 70.30 | 71.16 | 50.10 | qfq | 2,330,011 | 166,728,206 | 0.23% |
| 2025-09-02 | 73.99 | 74.40 | 70.60 | 71.00 | 49.99 | qfq | 3,262,536 | 234,399,452 | -4.33% |
| 2025-09-01 | 74.88 | 75.68 | 72.71 | 74.21 | 52.24 | qfq | 3,426,175 | 253,841,548 | 0.57% |
| 2025-08-29 | 74.08 | 74.08 | 72.00 | 73.79 | 51.95 | qfq | 4,317,690 | 314,397,412 | -1.30% |
| 2025-08-28 | 72.23 | 74.77 | 70.51 | 74.76 | 52.63 | qfq | 6,009,318 | 438,637,853 | 2.69% |
| 2025-08-27 | 72.33 | 76.45 | 71.81 | 72.80 | 51.25 | qfq | 5,646,758 | 419,320,274 | 1.17% |
| 2025-08-26 | 73.00 | 73.92 | 71.93 | 71.96 | 50.66 | qfq | 3,759,177 | 273,381,926 | -3.15% |
| 2025-08-25 | 79.00 | 79.58 | 73.36 | 74.30 | 52.31 | qfq | 5,665,370 | 430,449,258 | -1.59% |
| 2025-08-22 | 74.10 | 75.90 | 73.61 | 75.50 | 53.15 | qfq | 5,998,329 | 449,485,323 | 2.29% |
| 2025-08-21 | 75.29 | 75.50 | 72.72 | 73.81 | 51.96 | qfq | 6,403,376 | 474,003,061 | -2.52% |
| 2025-08-20 | 69.48 | 76.02 | 68.21 | 75.72 | 53.31 | qfq | 8,691,298 | 631,514,007 | 8.89% |
| 2025-08-19 | 72.43 | 72.43 | 69.00 | 69.54 | 48.96 | qfq | 5,020,912 | 352,127,267 | -3.01% |
| 2025-08-18 | 66.85 | 73.90 | 65.00 | 71.70 | 50.48 | qfq | 8,387,785 | 589,245,281 | 10.29% |
| 2025-08-15 | 63.00 | 65.77 | 62.61 | 65.01 | 45.77 | qfq | 4,048,115 | 260,942,930 | 3.67% |
| 2025-08-14 | 64.75 | 65.20 | 62.57 | 62.71 | 44.15 | qfq | 3,187,879 | 202,852,431 | -3.09% |
| 2025-08-13 | 64.23 | 65.30 | 63.90 | 64.71 | 45.56 | qfq | 2,345,358 | 151,522,574 | 0.90% |
| 2025-08-12 | 63.58 | 64.83 | 62.62 | 64.13 | 45.15 | qfq | 2,129,931 | 135,828,131 | 0.52% |
| 2025-08-11 | 61.90 | 63.94 | 61.90 | 63.80 | 44.92 | qfq | 3,078,880 | 195,015,491 | 3.27% |
| 2025-08-08 | 66.92 | 67.20 | 61.65 | 61.78 | 43.49 | qfq | 4,948,570 | 314,246,511 | -7.86% |
| 2025-08-07 | 66.91 | 68.11 | 66.08 | 67.05 | 47.20 | qfq | 2,504,398 | 168,383,123 | 0.22% |
| 2025-08-06 | 66.25 | 67.16 | 65.28 | 66.90 | 47.10 | qfq | 1,851,446 | 122,851,495 | 0.98% |
| 2025-08-05 | 66.45 | 66.97 | 65.10 | 66.25 | 46.64 | qfq | 1,733,961 | 114,055,130 | -0.67% |
| 2025-08-04 | 65.00 | 67.25 | 65.00 | 66.70 | 46.96 | qfq | 2,040,250 | 135,289,847 | 1.18% |
| 2025-08-01 | 66.45 | 67.78 | 65.58 | 65.92 | 46.41 | qfq | 1,875,751 | 124,501,196 | -0.90% |
| 2025-07-31 | 67.10 | 69.18 | 66.11 | 66.52 | 46.83 | qfq | 3,062,258 | 207,009,445 | -1.31% |
| 2025-07-30 | 70.20 | 70.36 | 67.05 | 67.40 | 47.45 | qfq | 3,646,373 | 249,181,439 | -4.33% |
| 2025-07-29 | 69.48 | 70.84 | 69.01 | 70.45 | 49.60 | qfq | 3,960,058 | 276,833,551 | 0.87% |
| 2025-07-28 | 68.00 | 71.00 | 65.90 | 69.84 | 49.17 | qfq | 5,953,590 | 411,208,155 | 4.44% |
| 2025-07-25 | 66.38 | 67.81 | 65.39 | 66.87 | 47.08 | qfq | 3,769,615 | 250,627,205 | 0.77% |
| 2025-07-24 | 62.00 | 68.16 | 62.00 | 66.36 | 46.72 | qfq | 4,410,541 | 289,109,711 | 6.60% |
| 2025-07-23 | 64.20 | 64.20 | 61.94 | 62.25 | 43.82 | qfq | 1,662,591 | 103,927,613 | -2.21% |
| 2025-07-22 | 62.99 | 65.15 | 62.75 | 63.66 | 44.82 | qfq | 2,300,163 | 147,342,866 | 0.44% |
| 2025-07-21 | 62.26 | 63.96 | 61.70 | 63.38 | 44.62 | qfq | 1,616,886 | 101,225,295 | 1.80% |
| 2025-07-18 | 62.90 | 64.50 | 62.09 | 62.26 | 43.83 | qfq | 1,870,564 | 118,322,981 | -0.94% |
| 2025-07-17 | 61.80 | 62.88 | 61.02 | 62.85 | 44.25 | qfq | 1,934,335 | 120,128,232 | 1.49% |
| 2025-07-16 | 62.00 | 62.56 | 61.43 | 61.93 | 43.60 | qfq | 1,747,589 | 108,166,142 | 0.83% |
| 2025-07-15 | 59.50 | 62.14 | 59.11 | 61.42 | 43.24 | qfq | 3,465,322 | 211,839,199 | 3.45% |
| 2025-07-14 | 60.40 | 60.45 | 58.86 | 59.37 | 41.80 | qfq | 2,012,361 | 119,601,212 | -1.56% |
| 2025-07-11 | 58.98 | 61.28 | 58.26 | 60.31 | 42.46 | qfq | 2,448,378 | 147,273,709 | 2.26% |
| 2025-07-10 | 61.17 | 61.17 | 58.90 | 58.98 | 41.52 | qfq | 2,298,587 | 136,875,624 | -3.03% |
| 2025-07-09 | 61.88 | 62.24 | 60.60 | 60.82 | 42.82 | qfq | 1,502,968 | 91,828,010 | -1.63% |
| 2025-07-08 | 61.46 | 61.83 | 60.78 | 61.83 | 43.53 | qfq | 827,261 | 50,873,594 | 1.18% |
| 2025-07-07 | 61.00 | 61.64 | 60.36 | 61.11 | 43.02 | qfq | 826,806 | 50,492,202 | -0.03% |
| 2025-07-04 | 61.99 | 62.13 | 60.60 | 61.13 | 43.04 | qfq | 1,289,167 | 78,969,188 | -1.37% |
| 2025-07-03 | 62.00 | 63.46 | 61.50 | 61.98 | 43.63 | qfq | 2,146,135 | 133,701,191 | 0.00% |
| 2025-07-02 | 65.00 | 65.30 | 61.56 | 61.98 | 43.63 | qfq | 3,373,562 | 212,497,102 | -6.73% |
| 2025-07-01 | 66.87 | 67.41 | 65.80 | 66.45 | 46.78 | qfq | 1,127,199 | 75,111,876 | -0.64% |
| 2025-06-30 | 66.58 | 67.49 | 66.20 | 66.88 | 47.08 | qfq | 1,059,591 | 70,879,979 | 1.01% |
| 2025-06-27 | 66.11 | 67.25 | 65.67 | 66.21 | 46.61 | qfq | 1,340,785 | 89,261,283 | 0.21% |
| 2025-06-26 | 67.80 | 68.00 | 65.87 | 66.07 | 46.51 | qfq | 1,603,652 | 106,883,453 | -2.62% |
| 2025-06-25 | 66.50 | 68.34 | 66.08 | 67.85 | 47.77 | qfq | 2,496,167 | 168,485,521 | 3.10% |
| 2025-06-24 | 64.00 | 66.12 | 63.58 | 65.81 | 46.33 | qfq | 1,820,903 | 118,588,270 | 3.64% |
| 2025-06-23 | 62.50 | 64.22 | 61.72 | 63.50 | 44.70 | qfq | 1,552,850 | 97,953,351 | -1.26% |
| 2025-06-20 | 66.00 | 66.45 | 63.40 | 64.31 | 45.28 | qfq | 1,847,258 | 119,573,896 | -2.56% |
| 2025-06-19 | 61.38 | 66.39 | 61.10 | 66.00 | 46.46 | qfq | 3,962,275 | 256,515,405 | 6.78% |
| 2025-06-18 | 60.00 | 61.88 | 59.50 | 61.81 | 43.52 | qfq | 1,297,202 | 79,067,528 | 2.79% |
| 2025-06-17 | 60.30 | 60.98 | 59.65 | 60.13 | 42.33 | qfq | 878,078 | 52,841,508 | 0.22% |
| 2025-06-16 | 61.49 | 61.97 | 59.76 | 60.00 | 42.24 | qfq | 1,705,477 | 103,093,810 | -2.49% |
| 2025-06-13 | 61.50 | 62.43 | 61.15 | 61.53 | 43.32 | qfq | 1,038,264 | 64,060,804 | -0.65% |
| 2025-06-12 | 63.96 | 64.20 | 61.41 | 61.93 | 43.60 | qfq | 2,151,360 | 134,565,018 | -3.51% |
| 2025-06-11 | 66.78 | 66.78 | 64.09 | 64.18 | 45.18 | qfq | 2,141,046 | 139,021,623 | -3.43% |
| 2025-06-10 | 67.21 | 68.37 | 65.20 | 66.46 | 46.79 | qfq | 2,214,067 | 147,029,639 | -1.13% |
| 2025-06-09 | 65.98 | 68.44 | 63.82 | 67.22 | 47.32 | qfq | 3,127,382 | 207,408,032 | 4.20% |
| 2025-06-06 | 63.30 | 65.50 | 62.46 | 64.51 | 45.42 | qfq | 2,135,491 | 137,280,184 | 1.78% |
| 2025-06-05 | 62.30 | 63.98 | 61.63 | 63.38 | 44.62 | qfq | 1,669,537 | 105,209,866 | 2.89% |
| 2025-06-04 | 63.29 | 63.50 | 61.56 | 61.60 | 43.37 | qfq | 1,317,758 | 82,220,996 | -2.67% |
| 2025-06-03 | 61.78 | 64.55 | 61.36 | 63.29 | 44.56 | qfq | 1,729,927 | 110,059,729 | 1.72% |
| 2025-05-30 | 63.98 | 63.98 | 61.91 | 62.22 | 43.80 | qfq | 980,338 | 61,481,903 | -2.57% |
| 2025-05-29 | 62.26 | 64.59 | 62.10 | 63.86 | 44.96 | qfq | 2,007,245 | 127,177,892 | 2.45% |
| 2025-05-28 | 62.88 | 63.47 | 61.77 | 62.33 | 43.88 | qfq | 1,393,876 | 86,894,840 | -0.89% |
| 2025-05-27 | 64.69 | 65.16 | 62.80 | 62.89 | 44.28 | qfq | 1,050,973 | 66,773,130 | -2.63% |
| 2025-05-26 | 64.22 | 64.92 | 63.97 | 64.59 | 45.47 | qfq | 842,599 | 54,400,864 | 0.76% |
| 2025-05-23 | 67.48 | 67.48 | 64.10 | 64.10 | 45.13 | qfq | 2,505,969 | 163,533,003 | -4.41% |
| 2025-05-22 | 67.52 | 68.48 | 66.89 | 67.06 | 47.21 | qfq | 1,093,921 | 74,065,480 | -0.42% |
| 2025-05-21 | 67.46 | 68.46 | 66.31 | 67.34 | 47.41 | qfq | 861,691 | 58,210,998 | -0.13% |
| 2025-05-20 | 67.98 | 68.30 | 66.66 | 67.43 | 47.47 | qfq | 1,055,484 | 71,310,138 | -0.59% |
| 2025-05-19 | 66.00 | 68.38 | 65.92 | 67.83 | 47.75 | qfq | 1,070,958 | 72,047,755 | 1.53% |
| 2025-05-16 | 67.94 | 67.94 | 66.71 | 66.81 | 47.04 | qfq | 909,837 | 61,235,016 | -1.01% |
| 2025-05-15 | 68.70 | 69.30 | 67.36 | 67.49 | 47.51 | qfq | 1,151,947 | 78,556,223 | -1.73% |
| 2025-05-14 | 70.55 | 70.97 | 67.80 | 68.68 | 48.35 | qfq | 1,948,533 | 134,230,788 | -2.55% |
| 2025-05-13 | 70.80 | 72.21 | 70.27 | 70.48 | 49.62 | qfq | 1,291,829 | 91,785,055 | 0.14% |
| 2025-05-12 | 70.16 | 71.20 | 69.28 | 70.38 | 49.55 | qfq | 1,864,657 | 130,740,616 | 0.83% |
| 2025-05-09 | 71.71 | 71.76 | 68.77 | 69.80 | 49.14 | qfq | 1,933,598 | 134,602,621 | -2.95% |
| 2025-05-08 | 72.30 | 73.18 | 71.56 | 71.92 | 50.63 | qfq | 2,911,141 | 210,331,173 | -0.55% |
| 2025-05-07 | 76.39 | 78.20 | 70.99 | 72.32 | 50.91 | qfq | 2,677,261 | 196,315,308 | -4.72% |
| 2025-05-06 | 74.46 | 76.78 | 74.46 | 75.90 | 53.43 | qfq | 2,025,309 | 153,362,871 | 1.93% |
| 2025-04-30 | 74.15 | 76.51 | 73.22 | 74.46 | 52.42 | qfq | 2,176,926 | 162,605,274 | 0.57% |
| 2025-04-29 | 72.01 | 74.99 | 71.54 | 74.04 | 52.13 | qfq | 2,041,751 | 150,946,224 | 2.05% |
| 2025-04-28 | 77.89 | 79.02 | 72.42 | 72.55 | 51.08 | qfq | 4,858,213 | 367,598,699 | -12.34% |
| 2025-04-25 | 85.57 | 85.57 | 77.00 | 82.76 | 58.26 | qfq | 1,879,675 | 152,418,183 | -25.50% |
| 2025-04-24 | 112.98 | 114.54 | 109.57 | 111.09 | 59.90 | qfq | 833,945 | 92,745,462 | -1.62% |
| 2025-04-23 | 114.80 | 115.00 | 111.17 | 112.92 | 60.89 | qfq | 1,385,589 | 156,166,631 | -1.60% |
| 2025-04-22 | 115.23 | 117.48 | 113.31 | 114.76 | 61.88 | qfq | 793,106 | 91,703,478 | -0.04% |
| 2025-04-21 | 116.00 | 117.00 | 113.10 | 114.81 | 61.91 | qfq | 1,029,071 | 118,238,267 | -0.18% |
| 2025-04-18 | 117.60 | 118.86 | 114.14 | 115.02 | 62.02 | qfq | 1,082,811 | 125,352,333 | -2.18% |
| 2025-04-17 | 112.08 | 122.33 | 112.08 | 117.58 | 63.40 | qfq | 1,727,542 | 205,104,391 | 3.10% |
| 2025-04-16 | 111.50 | 117.36 | 111.50 | 114.04 | 61.49 | qfq | 1,484,282 | 169,650,019 | 2.28% |
| 2025-04-15 | 115.08 | 115.80 | 109.20 | 111.50 | 60.12 | qfq | 1,641,946 | 183,583,988 | -2.62% |
| 2025-04-14 | 115.00 | 121.98 | 113.60 | 114.50 | 61.74 | qfq | 2,759,818 | 322,556,607 | 0.79% |
| 2025-04-11 | 98.37 | 118.04 | 97.99 | 113.60 | 61.26 | qfq | 3,173,870 | 354,526,772 | 15.48% |
| 2025-04-10 | 101.00 | 103.00 | 98.33 | 98.37 | 53.04 | qfq | 949,591 | 95,172,906 | 1.42% |
| 2025-04-09 | 91.13 | 100.72 | 88.02 | 96.99 | 52.30 | qfq | 1,536,219 | 147,208,181 | 3.49% |
| 2025-04-08 | 92.80 | 98.06 | 91.14 | 93.72 | 50.54 | qfq | 1,190,895 | 112,846,281 | 1.32% |
| 2025-04-07 | 100.00 | 100.12 | 86.00 | 92.50 | 49.88 | qfq | 2,099,764 | 195,612,090 | -11.72% |
| 2025-04-03 | 104.11 | 108.00 | 103.37 | 104.78 | 56.50 | qfq | 1,095,755 | 115,652,132 | -1.77% |
| 2025-04-02 | 115.03 | 115.03 | 106.00 | 106.67 | 57.52 | qfq | 1,377,601 | 150,533,053 | -5.74% |
| 2025-04-01 | 108.58 | 115.73 | 107.50 | 113.16 | 61.02 | qfq | 2,188,513 | 245,103,827 | 4.10% |
| 2025-03-31 | 102.03 | 109.19 | 101.01 | 108.70 | 58.61 | qfq | 1,869,011 | 199,387,604 | 5.89% |
| 2025-03-28 | 105.59 | 105.98 | 101.16 | 102.65 | 55.35 | qfq | 1,025,842 | 106,055,655 | -2.78% |
| 2025-03-27 | 102.55 | 107.96 | 102.25 | 105.59 | 56.94 | qfq | 1,704,143 | 179,020,297 | 3.14% |
| 2025-03-26 | 97.27 | 103.50 | 97.27 | 102.38 | 55.21 | qfq | 1,477,050 | 149,767,061 | 4.33% |
| 2025-03-25 | 99.03 | 100.50 | 96.89 | 98.13 | 52.91 | qfq | 1,135,763 | 111,857,076 | -1.01% |
| 2025-03-24 | 99.00 | 102.00 | 96.36 | 99.13 | 53.45 | qfq | 1,246,287 | 123,495,473 | -0.47% |
| 2025-03-21 | 103.77 | 104.97 | 99.01 | 99.60 | 53.71 | qfq | 1,368,402 | 138,081,767 | -4.70% |
| 2025-03-20 | 105.99 | 107.20 | 103.60 | 104.51 | 56.35 | qfq | 711,160 | 74,765,960 | -0.68% |
| 2025-03-19 | 106.82 | 108.88 | 104.55 | 105.23 | 56.74 | qfq | 929,375 | 98,439,591 | -2.03% |
| 2025-03-18 | 111.90 | 112.21 | 106.50 | 107.41 | 57.92 | qfq | 1,527,030 | 165,270,811 | -2.42% |
| 2025-03-17 | 108.07 | 110.80 | 105.00 | 110.07 | 59.35 | qfq | 1,126,919 | 122,696,468 | 1.76% |
| 2025-03-14 | 104.47 | 108.83 | 103.60 | 108.17 | 58.33 | qfq | 2,025,861 | 217,089,975 | 3.65% |
| 2025-03-13 | 114.00 | 114.00 | 103.91 | 104.36 | 56.27 | qfq | 1,992,569 | 213,461,362 | -7.96% |
| 2025-03-12 | 114.92 | 116.27 | 112.00 | 113.38 | 61.14 | qfq | 1,619,079 | 183,475,499 | -0.27% |
| 2025-03-11 | 114.60 | 117.24 | 112.35 | 113.69 | 61.30 | qfq | 1,250,702 | 143,076,007 | -2.75% |
| 2025-03-10 | 116.42 | 117.84 | 112.81 | 116.91 | 63.04 | qfq | 1,433,226 | 165,420,128 | 0.51% |
| 2025-03-07 | 119.93 | 121.49 | 115.50 | 116.32 | 62.72 | qfq | 1,364,530 | 161,404,373 | -3.84% |
| 2025-03-06 | 118.00 | 123.00 | 118.00 | 120.96 | 65.22 | qfq | 1,864,864 | 224,741,160 | 3.02% |
| 2025-03-05 | 116.00 | 119.85 | 113.00 | 117.41 | 63.31 | qfq | 1,797,596 | 208,345,781 | -0.88% |
| 2025-03-04 | 109.98 | 123.98 | 109.98 | 118.45 | 63.87 | qfq | 2,939,161 | 344,326,502 | 5.03% |
| 2025-03-03 | 122.87 | 124.85 | 111.50 | 112.78 | 60.81 | qfq | 2,314,148 | 269,111,601 | -8.01% |
| 2025-02-28 | 126.01 | 131.92 | 119.00 | 122.60 | 66.11 | qfq | 2,403,673 | 301,004,974 | -0.08% |
| 2025-02-27 | 122.84 | 127.90 | 119.60 | 122.70 | 66.16 | qfq | 1,308,754 | 160,897,475 | 0.04% |
| 2025-02-26 | 120.80 | 126.17 | 118.12 | 122.65 | 66.14 | qfq | 1,901,091 | 233,661,583 | 1.76% |
| 2025-02-25 | 114.58 | 124.41 | 114.46 | 120.53 | 64.99 | qfq | 2,205,826 | 265,862,954 | 3.68% |
| 2025-02-24 | 123.20 | 124.03 | 115.05 | 116.25 | 62.68 | qfq | 1,991,021 | 234,292,401 | -6.25% |
| 2025-02-21 | 122.10 | 125.96 | 119.00 | 124.00 | 66.86 | qfq | 2,048,313 | 250,891,463 | 1.46% |
| 2025-02-20 | 120.88 | 125.86 | 116.00 | 122.21 | 65.90 | qfq | 2,361,477 | 287,351,196 | 4.56% |
| 2025-02-19 | 107.22 | 117.18 | 107.22 | 116.88 | 63.02 | qfq | 2,254,377 | 257,609,533 | 8.18% |
| 2025-02-18 | 110.37 | 113.39 | 107.00 | 108.04 | 58.26 | qfq | 1,393,225 | 153,795,616 | -2.21% |
| 2025-02-17 | 113.08 | 114.00 | 108.50 | 110.48 | 59.57 | qfq | 2,567,494 | 283,539,637 | -2.39% |
| 2025-02-14 | 117.65 | 119.60 | 113.00 | 113.19 | 61.03 | qfq | 2,105,087 | 242,922,216 | -3.99% |
| 2025-02-13 | 124.13 | 131.97 | 117.33 | 117.90 | 63.57 | qfq | 1,716,127 | 213,493,566 | -5.76% |
| 2025-02-12 | 123.50 | 126.20 | 117.02 | 125.10 | 67.46 | qfq | 1,807,503 | 219,411,896 | -0.18% |
| 2025-02-11 | 122.60 | 133.98 | 119.10 | 125.33 | 67.58 | qfq | 1,961,699 | 245,478,324 | -0.33% |
| 2025-02-10 | 119.80 | 126.00 | 115.55 | 125.75 | 67.81 | qfq | 1,891,356 | 226,674,733 | 1.41% |
| 2025-02-07 | 104.80 | 124.40 | 104.80 | 124.00 | 66.86 | qfq | 2,897,175 | 330,780,342 | 15.57% |
| 2025-02-06 | 92.56 | 109.90 | 92.00 | 107.29 | 57.85 | qfq | 1,882,136 | 190,708,392 | 14.68% |
| 2025-02-05 | 91.91 | 95.42 | 89.00 | 93.56 | 50.45 | qfq | 1,237,792 | 114,410,460 | 4.14% |
| 2025-01-27 | 93.50 | 94.14 | 89.00 | 89.84 | 48.44 | qfq | 825,944 | 75,504,558 | -6.20% |
| 2025-01-24 | 93.89 | 96.85 | 92.00 | 95.78 | 51.65 | qfq | 1,645,114 | 155,556,394 | 2.35% |
| 2025-01-23 | 89.83 | 94.96 | 88.35 | 93.58 | 50.46 | qfq | 1,703,231 | 155,732,709 | 4.49% |
| 2025-01-22 | 87.07 | 89.88 | 85.38 | 89.56 | 48.29 | qfq | 1,308,649 | 114,659,720 | 0.31% |
| 2025-01-21 | 84.27 | 89.70 | 83.70 | 89.28 | 48.14 | qfq | 1,831,096 | 160,490,838 | 5.97% |
| 2025-01-20 | 83.50 | 84.88 | 80.21 | 84.25 | 45.43 | qfq | 1,096,005 | 90,865,791 | 0.31% |
| 2025-01-17 | 78.19 | 84.98 | 78.19 | 83.99 | 45.29 | qfq | 1,675,679 | 137,269,820 | 5.98% |
| 2025-01-16 | 84.45 | 85.48 | 78.81 | 79.25 | 42.73 | qfq | 1,563,930 | 127,054,262 | -5.98% |
| 2025-01-15 | 86.57 | 87.02 | 83.88 | 84.29 | 45.45 | qfq | 1,051,894 | 89,991,380 | -3.18% |
| 2025-01-14 | 82.80 | 88.00 | 82.80 | 87.06 | 46.94 | qfq | 1,388,123 | 119,468,109 | 5.30% |
| 2025-01-13 | 82.00 | 84.01 | 80.13 | 82.68 | 44.58 | qfq | 1,007,395 | 82,543,734 | -1.17% |
| 2025-01-10 | 80.77 | 87.98 | 80.00 | 83.66 | 45.11 | qfq | 1,751,054 | 149,345,916 | 3.05% |
| 2025-01-09 | 82.00 | 84.99 | 81.18 | 81.18 | 43.77 | qfq | 1,135,728 | 94,212,579 | -2.69% |
| 2025-01-08 | 80.00 | 84.60 | 77.88 | 83.42 | 44.98 | qfq | 1,499,494 | 121,746,103 | 2.43% |
| 2025-01-07 | 72.99 | 81.77 | 72.44 | 81.44 | 43.91 | qfq | 1,897,757 | 148,931,929 | 11.76% |
| 2025-01-06 | 74.00 | 74.56 | 71.30 | 72.87 | 39.29 | qfq | 795,656 | 57,907,043 | -1.98% |
| 2025-01-03 | 78.78 | 80.00 | 74.00 | 74.34 | 40.09 | qfq | 1,132,594 | 87,155,772 | -5.30% |
| 2025-01-02 | 77.38 | 81.00 | 76.21 | 78.50 | 42.33 | qfq | 1,227,329 | 96,822,283 | 0.59% |
| 2024-12-31 | 81.00 | 81.85 | 77.87 | 78.04 | 42.08 | qfq | 1,272,246 | 101,207,460 | -3.44% |
| 2024-12-30 | 84.50 | 85.00 | 80.68 | 80.82 | 43.58 | qfq | 1,393,603 | 115,045,179 | -3.56% |
| 2024-12-27 | 86.80 | 87.48 | 83.63 | 83.80 | 45.19 | qfq | 1,694,017 | 143,985,216 | -3.80% |
| 2024-12-26 | 78.98 | 88.00 | 78.79 | 87.11 | 46.97 | qfq | 1,961,061 | 163,808,185 | 8.35% |
| 2024-12-25 | 76.38 | 80.40 | 73.61 | 80.40 | 43.35 | qfq | 1,573,186 | 121,091,884 | 4.74% |
| 2024-12-24 | 76.50 | 76.81 | 72.62 | 76.76 | 41.39 | qfq | 1,370,883 | 102,829,541 | 1.74% |
| 2024-12-23 | 82.95 | 83.88 | 75.18 | 75.45 | 40.68 | qfq | 1,844,932 | 145,623,070 | -6.73% |
| 2024-12-20 | 75.62 | 84.00 | 75.62 | 80.89 | 43.62 | qfq | 2,053,739 | 165,631,012 | 5.05% |
| 2024-12-19 | 75.24 | 79.30 | 75.00 | 77.00 | 41.52 | qfq | 1,816,903 | 140,534,835 | -1.23% |
| 2024-12-18 | 74.46 | 79.83 | 71.31 | 77.96 | 42.04 | qfq | 2,364,158 | 180,826,064 | 4.09% |
| 2024-12-17 | 86.00 | 86.00 | 74.08 | 74.90 | 40.39 | qfq | 2,871,857 | 224,450,293 | -14.70% |
| 2024-12-16 | 86.87 | 88.86 | 81.51 | 87.81 | 47.35 | qfq | 2,531,547 | 214,332,169 | 0.00% |
| 2024-12-13 | 78.10 | 92.70 | 77.55 | 87.81 | 47.35 | qfq | 3,927,606 | 328,793,141 | 10.02% |
| 2024-12-12 | 72.48 | 86.70 | 72.48 | 79.81 | 43.04 | qfq | 3,685,847 | 292,974,864 | 10.39% |
| 2024-12-11 | 67.23 | 74.99 | 67.23 | 72.30 | 38.99 | qfq | 2,445,506 | 174,986,308 | 6.40% |
| 2024-12-10 | 71.00 | 71.00 | 67.40 | 67.95 | 36.64 | qfq | 2,174,732 | 149,544,220 | -0.34% |
| 2024-12-09 | 63.50 | 69.00 | 62.28 | 68.18 | 36.76 | qfq | 3,682,755 | 244,726,194 | 4.23% |
| 2024-12-06 | 63.31 | 67.22 | 62.97 | 65.41 | 35.27 | qfq | 2,150,297 | 140,838,770 | 3.33% |
| 2024-12-05 | 62.71 | 64.50 | 61.85 | 63.30 | 34.13 | qfq | 1,229,303 | 77,869,410 | 0.16% |
| 2024-12-04 | 64.00 | 69.00 | 62.46 | 63.20 | 34.08 | qfq | 2,461,660 | 160,504,375 | 2.75% |
| 2024-12-03 | 63.10 | 63.44 | 60.89 | 61.51 | 33.17 | qfq | 1,265,580 | 78,327,902 | -2.94% |
| 2024-12-02 | 62.08 | 64.14 | 61.30 | 63.37 | 34.17 | qfq | 1,915,879 | 120,102,167 | 1.55% |
| 2024-11-29 | 61.50 | 63.55 | 59.21 | 62.40 | 33.65 | qfq | 1,978,861 | 121,888,521 | 0.34% |
| 2024-11-28 | 63.11 | 64.50 | 60.93 | 62.19 | 33.53 | qfq | 1,758,212 | 109,849,812 | -0.97% |
| 2024-11-27 | 58.15 | 63.60 | 55.50 | 62.80 | 33.86 | qfq | 2,588,236 | 155,429,007 | 7.44% |
| 2024-11-26 | 59.77 | 60.80 | 58.40 | 58.45 | 31.52 | qfq | 1,200,089 | 71,324,750 | -2.75% |
| 2024-11-25 | 61.50 | 62.99 | 58.80 | 60.10 | 32.41 | qfq | 1,074,222 | 64,773,889 | -2.28% |
| 2024-11-22 | 64.00 | 66.65 | 61.21 | 61.50 | 33.16 | qfq | 2,051,115 | 131,829,732 | -5.12% |
| 2024-11-21 | 59.57 | 65.42 | 58.00 | 64.82 | 34.95 | qfq | 2,869,263 | 180,503,544 | 9.12% |
| 2024-11-20 | 60.18 | 61.18 | 59.16 | 59.40 | 32.03 | qfq | 1,160,743 | 69,475,628 | -1.72% |
| 2024-11-19 | 59.44 | 60.50 | 57.86 | 60.44 | 32.59 | qfq | 854,904 | 50,785,676 | 3.14% |
| 2024-11-18 | 60.42 | 61.90 | 58.01 | 58.60 | 31.60 | qfq | 1,071,831 | 64,142,886 | -2.87% |
| 2024-11-15 | 61.91 | 62.88 | 60.30 | 60.33 | 32.53 | qfq | 1,016,608 | 62,799,197 | -2.55% |
| 2024-11-14 | 65.99 | 66.89 | 61.52 | 61.91 | 33.38 | qfq | 1,864,079 | 118,319,841 | -6.72% |
| 2024-11-13 | 64.89 | 66.50 | 64.04 | 66.37 | 35.79 | qfq | 1,709,222 | 111,519,202 | 2.27% |
| 2024-11-12 | 69.65 | 69.65 | 64.20 | 64.90 | 35.00 | qfq | 2,029,400 | 134,544,884 | -5.26% |
| 2024-11-11 | 61.76 | 69.10 | 61.60 | 68.50 | 36.94 | qfq | 2,981,686 | 196,851,536 | 11.47% |
| 2024-11-08 | 60.20 | 64.28 | 60.20 | 61.45 | 33.14 | qfq | 1,939,174 | 120,781,665 | 3.28% |
| 2024-11-07 | 57.98 | 59.99 | 57.81 | 59.50 | 32.08 | qfq | 1,195,325 | 70,543,525 | 2.08% |
| 2024-11-06 | 58.45 | 59.50 | 57.00 | 58.29 | 31.43 | qfq | 1,392,544 | 81,395,569 | 0.95% |
| 2024-11-05 | 55.38 | 58.22 | 55.38 | 57.74 | 31.13 | qfq | 1,284,902 | 73,334,361 | 3.74% |
| 2024-11-04 | 55.64 | 56.78 | 55.22 | 55.66 | 30.01 | qfq | 1,211,631 | 67,654,026 | 0.07% |
| 2024-11-01 | 58.67 | 58.82 | 55.58 | 55.62 | 29.99 | qfq | 996,587 | 56,483,864 | -5.20% |
| 2024-10-31 | 57.35 | 59.20 | 56.67 | 58.67 | 31.64 | qfq | 906,698 | 52,845,812 | 1.75% |
| 2024-10-30 | 59.02 | 59.50 | 56.67 | 57.66 | 31.09 | qfq | 1,479,101 | 85,609,559 | -3.09% |
| 2024-10-29 | 59.70 | 60.80 | 59.10 | 59.50 | 32.08 | qfq | 1,269,802 | 76,205,472 | -0.78% |
| 2024-10-28 | 60.50 | 60.80 | 58.58 | 59.97 | 32.34 | qfq | 1,419,535 | 84,222,989 | -1.82% |
| 2024-10-25 | 60.90 | 62.30 | 59.88 | 61.08 | 32.94 | qfq | 1,043,353 | 63,445,916 | 0.61% |
| 2024-10-24 | 61.76 | 61.80 | 59.70 | 60.71 | 32.74 | qfq | 1,108,518 | 67,348,556 | -1.81% |
| 2024-10-23 | 64.20 | 64.20 | 61.24 | 61.83 | 33.34 | qfq | 1,416,711 | 88,720,033 | -3.95% |
| 2024-10-22 | 64.10 | 65.00 | 62.78 | 64.37 | 34.71 | qfq | 1,008,379 | 64,363,064 | -1.01% |
| 2024-10-21 | 65.94 | 68.38 | 64.00 | 65.03 | 35.07 | qfq | 2,124,764 | 140,141,645 | 2.96% |
| 2024-10-18 | 59.33 | 65.65 | 59.00 | 63.16 | 34.06 | qfq | 1,414,811 | 88,415,824 | 6.28% |
| 2024-10-17 | 57.57 | 61.00 | 57.38 | 59.43 | 32.05 | qfq | 1,157,317 | 68,802,870 | 3.57% |
| 2024-10-16 | 57.50 | 59.11 | 57.00 | 57.38 | 30.94 | qfq | 651,938 | 37,723,969 | -2.75% |
| 2024-10-15 | 58.86 | 61.83 | 57.39 | 59.00 | 31.81 | qfq | 988,929 | 59,446,785 | 0.08% |
| 2024-10-14 | 56.90 | 59.33 | 55.56 | 58.95 | 31.79 | qfq | 929,168 | 53,392,816 | 3.60% |
| 2024-10-11 | 62.98 | 62.98 | 56.03 | 56.90 | 30.68 | qfq | 1,443,916 | 85,100,649 | -11.12% |
| 2024-10-10 | 65.50 | 67.00 | 61.61 | 64.02 | 34.52 | qfq | 1,309,976 | 84,456,308 | -1.51% |
| 2024-10-09 | 66.98 | 72.00 | 62.22 | 65.00 | 35.05 | qfq | 2,276,135 | 153,078,256 | -4.07% |
| 2024-10-08 | 67.76 | 67.76 | 62.20 | 67.76 | 36.54 | qfq | 2,750,631 | 179,692,599 | 19.99% |
| 2024-09-30 | 50.06 | 57.56 | 50.06 | 56.47 | 30.45 | qfq | 1,678,420 | 89,445,652 | 17.16% |
| 2024-09-27 | 45.67 | 48.51 | 45.51 | 48.20 | 25.99 | qfq | 579,352 | 27,201,878 | 5.93% |
| 2024-09-26 | 43.46 | 45.64 | 43.04 | 45.50 | 24.53 | qfq | 635,944 | 28,226,170 | 4.81% |
| 2024-09-25 | 43.26 | 45.04 | 43.26 | 43.41 | 23.41 | qfq | 826,716 | 36,372,327 | 0.37% |
| 2024-09-24 | 40.47 | 43.90 | 40.10 | 43.25 | 23.32 | qfq | 1,100,065 | 46,392,432 | 6.84% |
| 2024-09-23 | 41.88 | 41.90 | 39.43 | 40.48 | 21.83 | qfq | 1,037,208 | 42,041,605 | -5.22% |
| 2024-09-20 | 42.40 | 43.17 | 42.21 | 42.71 | 23.03 | qfq | 409,283 | 17,454,698 | -0.42% |
| 2024-09-19 | 42.97 | 43.44 | 42.00 | 42.89 | 23.13 | qfq | 560,670 | 23,956,300 | 0.19% |
| 2024-09-18 | 41.39 | 43.36 | 40.98 | 42.81 | 23.08 | qfq | 876,978 | 37,031,582 | 4.11% |
| 2024-09-13 | 40.90 | 41.79 | 40.25 | 41.12 | 22.17 | qfq | 654,097 | 26,782,480 | 1.26% |
| 2024-09-12 | 41.99 | 42.52 | 40.60 | 40.61 | 21.90 | qfq | 442,002 | 18,251,890 | -3.01% |
| 2024-09-11 | 41.60 | 42.15 | 41.56 | 41.87 | 22.58 | qfq | 315,061 | 13,181,344 | -0.07% |
| 2024-09-10 | 41.74 | 42.28 | 40.66 | 41.90 | 22.59 | qfq | 452,115 | 18,711,488 | 0.89% |
| 2024-09-09 | 41.68 | 42.50 | 41.20 | 41.53 | 22.39 | qfq | 410,944 | 17,147,012 | -0.67% |
| 2024-09-06 | 43.28 | 44.38 | 41.81 | 41.81 | 22.54 | qfq | 446,940 | 19,020,233 | -3.73% |
| 2024-09-05 | 43.01 | 44.51 | 43.01 | 43.43 | 23.42 | qfq | 356,760 | 15,623,961 | 0.12% |
| 2024-09-04 | 43.08 | 43.86 | 42.74 | 43.38 | 23.39 | qfq | 368,814 | 15,976,712 | 0.02% |
| 2024-09-03 | 42.48 | 43.98 | 42.48 | 43.37 | 23.39 | qfq | 552,164 | 23,911,763 | 2.02% |
| 2024-09-02 | 45.15 | 45.70 | 42.48 | 42.51 | 22.92 | qfq | 911,588 | 39,687,301 | -6.74% |
| 2024-08-30 | 44.90 | 47.00 | 44.51 | 45.58 | 24.58 | qfq | 866,880 | 39,680,490 | 1.97% |
| 2024-08-29 | 43.43 | 45.50 | 43.05 | 44.70 | 24.10 | qfq | 495,539 | 22,011,145 | 2.10% |
| 2024-08-28 | 43.36 | 44.11 | 42.85 | 43.78 | 23.61 | qfq | 415,970 | 18,080,088 | 0.71% |
| 2024-08-27 | 43.41 | 44.00 | 43.00 | 43.47 | 23.44 | qfq | 444,234 | 19,285,367 | -0.89% |
| 2024-08-26 | 43.02 | 45.47 | 43.02 | 43.86 | 23.65 | qfq | 767,820 | 33,969,757 | -2.29% |
| 2024-08-23 | 44.32 | 44.89 | 43.75 | 44.89 | 24.21 | qfq | 356,386 | 15,832,341 | 1.22% |
| 2024-08-22 | 46.10 | 46.10 | 44.12 | 44.35 | 23.91 | qfq | 387,899 | 17,408,149 | -2.76% |
| 2024-08-21 | 43.61 | 46.19 | 43.61 | 45.61 | 24.59 | qfq | 856,469 | 38,682,846 | 3.66% |
| 2024-08-20 | 46.36 | 46.36 | 43.73 | 44.00 | 23.73 | qfq | 709,540 | 31,586,113 | -4.16% |
| 2024-08-19 | 46.10 | 47.10 | 45.73 | 45.91 | 24.76 | qfq | 271,504 | 12,580,546 | -1.16% |
| 2024-08-16 | 47.10 | 47.80 | 46.30 | 46.45 | 25.05 | qfq | 492,860 | 23,189,889 | -1.38% |
| 2024-08-15 | 47.39 | 48.00 | 46.50 | 47.10 | 25.40 | qfq | 328,182 | 15,507,752 | 0.45% |
| 2024-08-14 | 46.95 | 47.27 | 46.54 | 46.89 | 25.28 | qfq | 330,326 | 15,503,865 | -0.13% |
| 2024-08-13 | 46.01 | 46.98 | 46.01 | 46.95 | 25.32 | qfq | 291,439 | 13,583,662 | 1.23% |
| 2024-08-12 | 46.85 | 47.40 | 46.00 | 46.38 | 25.01 | qfq | 350,816 | 16,337,378 | -0.98% |
| 2024-08-09 | 47.46 | 47.99 | 46.83 | 46.84 | 25.26 | qfq | 357,868 | 16,973,898 | -0.55% |
| 2024-08-08 | 47.85 | 48.18 | 46.31 | 47.10 | 25.40 | qfq | 532,048 | 25,055,912 | -1.63% |
| 2024-08-07 | 49.57 | 49.99 | 47.80 | 47.88 | 25.82 | qfq | 762,777 | 37,093,943 | -3.62% |
| 2024-08-06 | 50.00 | 50.00 | 48.75 | 49.68 | 26.79 | qfq | 491,100 | 24,185,313 | 1.72% |
| 2024-08-05 | 50.60 | 51.29 | 48.54 | 48.84 | 26.34 | qfq | 702,229 | 34,916,126 | -4.24% |
| 2024-08-02 | 53.01 | 53.15 | 50.25 | 51.00 | 27.50 | qfq | 991,009 | 51,088,943 | -4.51% |
| 2024-08-01 | 53.98 | 54.46 | 52.60 | 53.41 | 28.80 | qfq | 890,067 | 47,502,570 | -1.06% |
| 2024-07-31 | 51.48 | 54.65 | 50.82 | 53.98 | 29.11 | qfq | 843,454 | 44,879,897 | 4.82% |
| 2024-07-30 | 51.88 | 52.25 | 50.34 | 51.50 | 27.77 | qfq | 702,004 | 35,988,777 | -1.59% |
| 2024-07-29 | 51.69 | 53.50 | 51.34 | 52.33 | 28.22 | qfq | 717,279 | 37,784,381 | 0.87% |
| 2024-07-26 | 52.80 | 53.40 | 51.73 | 51.88 | 27.97 | qfq | 621,678 | 32,585,452 | -1.61% |
| 2024-07-25 | 52.65 | 53.55 | 51.94 | 52.73 | 28.43 | qfq | 550,208 | 28,952,875 | -0.81% |
| 2024-07-24 | 54.25 | 55.15 | 52.81 | 53.16 | 28.66 | qfq | 770,108 | 41,403,714 | -2.90% |
| 2024-07-23 | 58.15 | 58.15 | 54.71 | 54.75 | 29.52 | qfq | 856,566 | 47,916,163 | -5.98% |
| 2024-07-22 | 57.07 | 58.53 | 56.51 | 58.23 | 31.40 | qfq | 1,376,045 | 79,509,413 | 2.57% |
| 2024-07-19 | 53.50 | 57.96 | 53.48 | 56.77 | 30.61 | qfq | 1,427,510 | 80,911,812 | 3.86% |
| 2024-07-18 | 54.61 | 55.57 | 52.62 | 54.66 | 29.47 | qfq | 1,132,486 | 61,138,893 | -2.57% |
| 2024-07-17 | 58.48 | 58.48 | 56.06 | 56.10 | 30.25 | qfq | 805,720 | 45,789,526 | -2.87% |
| 2024-07-16 | 54.59 | 59.40 | 54.39 | 57.76 | 31.15 | qfq | 1,618,081 | 92,093,327 | 6.14% |
| 2024-07-15 | 55.30 | 56.09 | 53.92 | 54.42 | 29.34 | qfq | 722,050 | 39,537,545 | -2.26% |
| 2024-07-12 | 55.97 | 56.40 | 54.81 | 55.68 | 30.02 | qfq | 675,670 | 37,468,282 | -1.38% |
| 2024-07-11 | 57.00 | 57.70 | 55.45 | 56.46 | 30.44 | qfq | 896,477 | 50,595,468 | 3.35% |
| 2024-07-10 | 53.77 | 55.27 | 53.51 | 54.63 | 29.46 | qfq | 644,277 | 35,135,133 | 1.26% |
| 2024-07-09 | 51.44 | 54.40 | 51.41 | 53.95 | 29.09 | qfq | 618,574 | 32,980,973 | 3.37% |
| 2024-07-08 | 52.50 | 54.23 | 51.53 | 52.19 | 28.14 | qfq | 706,509 | 37,434,597 | -0.29% |
| 2024-07-05 | 51.22 | 52.99 | 50.00 | 52.34 | 28.22 | qfq | 620,139 | 31,904,082 | 2.19% |
| 2024-07-04 | 53.22 | 53.98 | 51.01 | 51.22 | 27.62 | qfq | 639,116 | 33,442,136 | -3.58% |
| 2024-07-03 | 52.55 | 54.22 | 52.25 | 53.12 | 28.64 | qfq | 562,847 | 29,878,117 | -0.24% |
| 2024-07-02 | 55.00 | 55.00 | 52.92 | 53.25 | 28.71 | qfq | 817,986 | 43,713,873 | -3.39% |
| 2024-07-01 | 57.28 | 57.28 | 53.35 | 55.12 | 29.72 | qfq | 1,080,014 | 59,016,463 | -3.80% |
| 2024-06-28 | 56.41 | 58.80 | 56.37 | 57.30 | 30.90 | qfq | 746,431 | 43,098,720 | 0.54% |
| 2024-06-27 | 57.94 | 59.17 | 56.83 | 56.99 | 30.73 | qfq | 682,313 | 39,644,295 | -1.40% |
| 2024-06-26 | 55.32 | 58.37 | 54.88 | 57.80 | 31.17 | qfq | 584,319 | 33,107,103 | 4.14% |
| 2024-06-25 | 58.01 | 58.16 | 54.60 | 55.50 | 29.93 | qfq | 793,856 | 44,531,342 | -3.96% |
| 2024-06-24 | 59.60 | 61.70 | 57.72 | 57.79 | 31.16 | qfq | 1,019,974 | 61,133,748 | -3.18% |
| 2024-06-21 | 58.87 | 60.34 | 57.66 | 59.69 | 32.19 | qfq | 818,881 | 48,334,634 | 0.03% |
| 2024-06-20 | 58.90 | 61.80 | 58.12 | 59.67 | 32.18 | qfq | 1,308,577 | 78,892,054 | 1.90% |
| 2024-06-19 | 58.65 | 59.35 | 57.35 | 58.56 | 31.58 | qfq | 670,167 | 39,118,093 | -0.10% |
| 2024-06-18 | 58.50 | 59.48 | 58.11 | 58.62 | 31.61 | qfq | 606,952 | 35,582,575 | 0.21% |
| 2024-06-17 | 57.58 | 59.55 | 57.58 | 58.50 | 31.54 | qfq | 766,640 | 45,165,374 | -0.58% |
| 2024-06-14 | 58.50 | 58.88 | 57.00 | 58.84 | 31.73 | qfq | 791,357 | 45,832,688 | 0.67% |
| 2024-06-13 | 57.29 | 59.88 | 56.71 | 58.45 | 31.52 | qfq | 1,132,208 | 66,138,150 | 3.43% |
| 2024-06-12 | 56.50 | 57.39 | 55.88 | 56.51 | 30.47 | qfq | 555,475 | 31,488,239 | -0.16% |
| 2024-06-11 | 53.00 | 56.90 | 52.33 | 56.60 | 30.52 | qfq | 706,282 | 38,899,476 | 5.75% |
| 2024-06-07 | 55.93 | 55.93 | 52.89 | 53.52 | 28.86 | qfq | 726,211 | 39,119,666 | -2.69% |
| 2024-06-06 | 56.85 | 57.94 | 53.58 | 55.00 | 29.66 | qfq | 699,559 | 38,865,643 | -3.17% |
| 2024-06-05 | 57.97 | 58.58 | 56.62 | 56.80 | 30.63 | qfq | 529,051 | 30,513,825 | -1.53% |
| 2024-06-04 | 55.86 | 57.96 | 54.00 | 57.68 | 31.10 | qfq | 903,574 | 50,622,789 | 2.49% |
| 2024-06-03 | 56.30 | 57.18 | 55.80 | 56.28 | 30.35 | qfq | 739,427 | 41,790,351 | -33.36% |
| 2024-05-31 | 83.92 | 85.67 | 83.63 | 84.46 | 30.33 | qfq | 518,012 | 43,941,747 | 0.64% |
| 2024-05-30 | 83.30 | 84.60 | 81.77 | 83.92 | 30.14 | qfq | 390,555 | 32,771,153 | 1.00% |
| 2024-05-29 | 82.98 | 84.38 | 82.71 | 83.09 | 29.84 | qfq | 299,329 | 24,967,270 | 0.16% |
| 2024-05-28 | 84.50 | 85.91 | 82.59 | 82.96 | 29.79 | qfq | 399,473 | 33,566,555 | -2.30% |
| 2024-05-27 | 80.59 | 85.44 | 80.10 | 84.91 | 30.49 | qfq | 620,619 | 51,518,858 | 6.26% |
| 2024-05-24 | 82.51 | 83.83 | 79.84 | 79.91 | 28.70 | qfq | 433,179 | 35,347,893 | -3.49% |
| 2024-05-23 | 84.50 | 85.30 | 82.66 | 82.80 | 29.74 | qfq | 271,960 | 22,811,156 | -3.03% |
| 2024-05-22 | 84.31 | 85.66 | 83.70 | 85.39 | 30.67 | qfq | 259,877 | 22,009,564 | 0.81% |
| 2024-05-21 | 84.50 | 85.90 | 83.44 | 84.70 | 30.42 | qfq | 254,452 | 21,529,771 | -0.33% |
| 2024-05-20 | 84.40 | 85.34 | 83.50 | 84.98 | 30.52 | qfq | 300,296 | 25,348,559 | 0.57% |
| 2024-05-17 | 83.78 | 84.50 | 82.15 | 84.50 | 30.35 | qfq | 425,893 | 35,505,537 | 0.42% |
| 2024-05-16 | 83.54 | 86.48 | 83.54 | 84.15 | 30.22 | qfq | 481,139 | 40,995,430 | 1.15% |
| 2024-05-15 | 82.34 | 84.30 | 82.00 | 83.19 | 29.88 | qfq | 286,955 | 23,975,534 | 1.07% |
| 2024-05-14 | 83.75 | 84.79 | 81.51 | 82.31 | 29.56 | qfq | 429,295 | 35,488,155 | -0.57% |
| 2024-05-13 | 86.11 | 86.55 | 82.50 | 82.78 | 29.73 | qfq | 445,318 | 37,472,496 | -4.62% |
| 2024-05-10 | 88.99 | 89.17 | 86.42 | 86.79 | 31.17 | qfq | 356,009 | 31,062,044 | -2.29% |
| 2024-05-09 | 88.92 | 90.44 | 87.70 | 88.82 | 31.90 | qfq | 491,110 | 43,876,854 | 0.71% |
| 2024-05-08 | 89.89 | 89.98 | 87.90 | 88.19 | 31.67 | qfq | 292,339 | 25,944,221 | -1.89% |
| 2024-05-07 | 90.51 | 90.90 | 89.02 | 89.89 | 32.28 | qfq | 367,987 | 33,051,086 | -1.10% |
| 2024-05-06 | 90.96 | 92.88 | 90.04 | 90.89 | 32.64 | qfq | 607,749 | 55,420,165 | 0.45% |
| 2024-04-30 | 92.26 | 92.91 | 90.11 | 90.48 | 32.49 | qfq | 546,283 | 49,838,847 | -1.93% |
| 2024-04-29 | 92.01 | 93.05 | 90.94 | 92.26 | 33.13 | qfq | 502,295 | 46,268,267 | 0.33% |
| 2024-04-26 | 91.00 | 92.40 | 90.00 | 91.96 | 33.03 | qfq | 615,776 | 56,320,127 | 0.50% |
| 2024-04-25 | 89.88 | 92.17 | 88.33 | 91.50 | 32.86 | qfq | 632,843 | 57,332,923 | 1.84% |
| 2024-04-24 | 86.80 | 90.70 | 86.20 | 89.85 | 32.27 | qfq | 701,096 | 62,391,563 | 4.07% |
| 2024-04-23 | 88.19 | 89.85 | 85.88 | 86.34 | 31.01 | qfq | 739,802 | 64,550,241 | -3.10% |
| 2024-04-22 | 82.99 | 89.45 | 81.18 | 89.10 | 32.00 | qfq | 949,577 | 81,698,363 | 6.92% |
| 2024-04-19 | 83.90 | 85.90 | 82.00 | 83.33 | 29.93 | qfq | 574,313 | 47,780,443 | -2.99% |
| 2024-04-18 | 86.00 | 88.88 | 85.03 | 85.90 | 30.85 | qfq | 866,306 | 75,180,007 | -3.48% |
| 2024-04-17 | 77.55 | 89.00 | 77.55 | 89.00 | 31.96 | qfq | 811,783 | 66,756,817 | 17.88% |
| 2024-04-16 | 79.34 | 80.32 | 74.82 | 75.50 | 27.12 | qfq | 750,780 | 58,018,395 | -6.73% |
| 2024-04-15 | 80.58 | 81.88 | 78.67 | 80.95 | 29.07 | qfq | 748,953 | 60,044,188 | 0.60% |
| 2024-04-12 | 79.88 | 82.84 | 79.88 | 80.47 | 28.90 | qfq | 413,886 | 33,617,779 | 1.14% |
| 2024-04-11 | 81.36 | 83.98 | 79.30 | 79.56 | 28.57 | qfq | 471,971 | 38,440,776 | -2.15% |
| 2024-04-10 | 83.48 | 84.20 | 81.11 | 81.31 | 29.20 | qfq | 329,047 | 27,219,411 | -2.48% |
| 2024-04-09 | 82.19 | 83.75 | 81.80 | 83.38 | 29.95 | qfq | 213,841 | 17,723,288 | 1.72% |
| 2024-04-08 | 86.50 | 86.50 | 81.77 | 81.97 | 29.44 | qfq | 286,913 | 23,831,761 | -3.35% |
| 2024-04-03 | 88.52 | 88.52 | 84.22 | 84.81 | 30.46 | qfq | 498,761 | 42,649,288 | -4.04% |
| 2024-04-02 | 88.89 | 89.52 | 87.70 | 88.38 | 31.74 | qfq | 322,719 | 28,524,756 | -0.57% |
| 2024-04-01 | 89.30 | 91.80 | 87.20 | 88.89 | 31.92 | qfq | 480,415 | 42,808,894 | 2.69% |
| 2024-03-29 | 84.63 | 86.86 | 84.20 | 86.56 | 31.09 | qfq | 295,613 | 25,249,619 | 1.57% |
| 2024-03-28 | 84.02 | 87.40 | 82.55 | 85.22 | 30.61 | qfq | 334,442 | 28,611,537 | 3.93% |
| 2024-03-27 | 87.70 | 87.72 | 82.00 | 82.00 | 29.45 | qfq | 293,836 | 24,890,049 | -6.31% |
| 2024-03-26 | 89.18 | 91.10 | 86.81 | 87.52 | 31.43 | qfq | 368,731 | 32,786,063 | -1.86% |
| 2024-03-25 | 92.06 | 92.95 | 89.10 | 89.18 | 32.03 | qfq | 270,368 | 24,669,007 | -3.09% |
| 2024-03-22 | 94.00 | 95.18 | 91.00 | 92.02 | 33.05 | qfq | 447,763 | 41,568,446 | -1.69% |
| 2024-03-21 | 96.16 | 96.36 | 92.48 | 93.60 | 33.62 | qfq | 561,914 | 52,729,281 | -2.45% |
| 2024-03-20 | 97.02 | 97.83 | 94.34 | 95.95 | 34.46 | qfq | 437,683 | 42,051,420 | -1.50% |
| 2024-03-19 | 94.50 | 99.58 | 93.51 | 97.41 | 34.98 | qfq | 728,425 | 70,668,092 | 2.56% |
| 2024-03-18 | 94.98 | 96.40 | 92.90 | 94.98 | 34.11 | qfq | 639,318 | 60,269,709 | 0.00% |
| 2024-03-15 | 93.07 | 95.77 | 92.81 | 94.98 | 34.11 | qfq | 241,089 | 22,698,462 | 1.62% |
| 2024-03-14 | 94.28 | 95.51 | 92.30 | 93.47 | 33.57 | qfq | 201,666 | 18,934,337 | -1.61% |
| 2024-03-13 | 95.01 | 97.45 | 94.29 | 95.00 | 34.12 | qfq | 292,686 | 28,046,242 | 0.86% |
| 2024-03-12 | 95.39 | 96.28 | 93.10 | 94.19 | 33.83 | qfq | 335,237 | 31,709,652 | -1.47% |
| 2024-03-11 | 95.00 | 99.50 | 93.50 | 95.60 | 34.33 | qfq | 475,421 | 45,545,899 | 4.25% |
| 2024-03-08 | 89.00 | 92.92 | 88.50 | 91.70 | 32.93 | qfq | 315,756 | 28,598,016 | 2.68% |
| 2024-03-07 | 93.03 | 95.99 | 89.05 | 89.31 | 32.07 | qfq | 347,670 | 31,957,475 | -3.52% |
| 2024-03-06 | 94.52 | 95.00 | 92.15 | 92.57 | 33.25 | qfq | 269,156 | 25,158,044 | -2.41% |
| 2024-03-05 | 94.00 | 97.60 | 93.52 | 94.86 | 34.07 | qfq | 312,701 | 29,883,896 | -1.37% |
| 2024-03-04 | 91.50 | 98.50 | 89.07 | 96.18 | 34.54 | qfq | 720,625 | 68,218,775 | 3.98% |
| 2024-03-01 | 86.20 | 93.12 | 86.20 | 92.50 | 33.22 | qfq | 747,830 | 67,112,263 | 7.36% |
| 2024-02-29 | 82.42 | 87.29 | 82.17 | 86.16 | 30.94 | qfq | 545,201 | 46,554,147 | 4.96% |
| 2024-02-28 | 90.00 | 90.50 | 82.03 | 82.09 | 29.48 | qfq | 628,047 | 54,466,186 | -8.28% |
| 2024-02-27 | 87.50 | 90.08 | 86.29 | 89.50 | 32.14 | qfq | 486,064 | 42,903,056 | 1.87% |
| 2024-02-26 | 86.46 | 90.83 | 86.46 | 87.86 | 31.55 | qfq | 713,229 | 63,406,295 | 2.16% |
| 2024-02-23 | 84.00 | 86.49 | 82.80 | 86.00 | 30.89 | qfq | 571,162 | 48,614,874 | 3.12% |
| 2024-02-22 | 83.74 | 84.08 | 81.65 | 83.40 | 29.95 | qfq | 586,142 | 48,601,834 | -0.81% |
| 2024-02-21 | 74.35 | 84.37 | 74.07 | 84.08 | 30.20 | qfq | 1,027,219 | 83,670,410 | 12.26% |
| 2024-02-20 | 77.89 | 77.89 | 74.68 | 74.90 | 26.90 | qfq | 458,055 | 34,652,654 | -3.97% |
| 2024-02-19 | 78.88 | 80.00 | 75.57 | 78.00 | 28.01 | qfq | 444,582 | 34,629,940 | 0.30% |
| 2024-02-08 | 71.23 | 77.80 | 71.08 | 77.77 | 27.93 | qfq | 529,635 | 39,985,476 | 6.55% |
| 2024-02-07 | 76.60 | 79.39 | 69.10 | 72.99 | 26.21 | qfq | 576,589 | 43,048,097 | -6.42% |
| 2024-02-06 | 71.00 | 80.00 | 65.50 | 78.00 | 28.01 | qfq | 623,760 | 46,093,013 | 8.35% |
| 2024-02-05 | 70.54 | 75.50 | 62.49 | 71.99 | 25.85 | qfq | 544,852 | 37,520,745 | -1.36% |
| 2024-02-02 | 77.87 | 78.13 | 70.41 | 72.98 | 26.21 | qfq | 361,028 | 26,550,634 | -5.33% |
| 2024-02-01 | 77.68 | 80.00 | 76.06 | 77.09 | 27.69 | qfq | 326,812 | 25,408,120 | 0.39% |
| 2024-01-31 | 79.90 | 80.01 | 76.33 | 76.79 | 27.58 | qfq | 444,936 | 34,720,913 | -4.01% |
| 2024-01-30 | 85.22 | 85.82 | 79.46 | 80.00 | 28.73 | qfq | 382,913 | 31,326,265 | -6.15% |
| 2024-01-29 | 86.37 | 87.58 | 83.76 | 85.24 | 30.61 | qfq | 411,972 | 35,209,911 | 0.28% |
| 2024-01-26 | 91.00 | 91.00 | 83.83 | 85.00 | 30.53 | qfq | 687,071 | 59,442,738 | -7.42% |
| 2024-01-25 | 93.00 | 93.87 | 88.92 | 91.81 | 32.97 | qfq | 474,724 | 43,697,365 | 0.71% |
| 2024-01-24 | 91.60 | 93.49 | 86.67 | 91.16 | 32.74 | qfq | 390,819 | 34,980,302 | -0.57% |
| 2024-01-23 | 90.28 | 93.02 | 88.08 | 91.68 | 32.93 | qfq | 383,283 | 35,105,587 | 1.25% |
| 2024-01-22 | 94.00 | 94.57 | 87.58 | 90.55 | 32.52 | qfq | 795,111 | 71,825,233 | -3.68% |
| 2024-01-19 | 98.88 | 100.81 | 94.00 | 94.01 | 33.76 | qfq | 370,361 | 35,861,240 | -4.94% |
| 2024-01-18 | 96.48 | 98.90 | 94.10 | 98.90 | 35.52 | qfq | 405,529 | 39,094,913 | 2.52% |
| 2024-01-17 | 99.90 | 102.00 | 96.20 | 96.47 | 34.65 | qfq | 340,327 | 33,446,558 | -4.49% |
| 2024-01-16 | 105.00 | 105.73 | 98.48 | 101.00 | 36.27 | qfq | 751,871 | 75,857,427 | -4.95% |
| 2024-01-15 | 98.50 | 111.00 | 98.50 | 106.26 | 38.16 | qfq | 1,001,982 | 106,593,999 | 9.68% |
| 2024-01-12 | 99.00 | 100.80 | 96.68 | 96.88 | 34.79 | qfq | 178,225 | 17,611,844 | -1.17% |
| 2024-01-11 | 95.30 | 100.24 | 94.00 | 98.03 | 35.21 | qfq | 253,490 | 24,995,593 | 2.43% |
| 2024-01-10 | 101.30 | 101.30 | 95.69 | 95.70 | 34.37 | qfq | 381,878 | 37,279,151 | -5.55% |
| 2024-01-09 | 105.00 | 106.66 | 100.66 | 101.32 | 36.39 | qfq | 265,584 | 27,477,787 | -3.09% |
| 2024-01-08 | 102.27 | 105.86 | 101.30 | 104.55 | 37.55 | qfq | 274,919 | 28,477,021 | 1.56% |
| 2024-01-05 | 106.25 | 106.95 | 101.50 | 102.94 | 36.97 | qfq | 321,980 | 33,304,590 | -3.12% |
| 2024-01-04 | 106.17 | 106.92 | 104.00 | 106.25 | 38.16 | qfq | 261,076 | 27,589,449 | -0.70% |
| 2024-01-03 | 112.19 | 112.19 | 104.58 | 107.00 | 38.43 | qfq | 616,690 | 66,086,902 | -4.53% |
| 2024-01-02 | 118.76 | 118.76 | 111.71 | 112.08 | 40.25 | qfq | 582,148 | 66,619,858 | -5.63% |
| 2023-12-29 | 109.03 | 120.47 | 108.11 | 118.77 | 42.66 | qfq | 812,482 | 93,201,339 | 7.48% |
| 2023-12-28 | 105.05 | 111.20 | 102.20 | 110.50 | 39.68 | qfq | 595,464 | 64,749,244 | 6.21% |
| 2023-12-27 | 102.75 | 105.99 | 102.75 | 104.04 | 37.36 | qfq | 238,729 | 24,908,133 | 1.00% |
| 2023-12-26 | 108.53 | 111.85 | 101.89 | 103.01 | 37.00 | qfq | 613,974 | 65,158,983 | -4.29% |
| 2023-12-25 | 106.00 | 110.29 | 105.00 | 107.63 | 38.65 | qfq | 333,770 | 35,902,363 | 0.55% |
| 2023-12-22 | 110.72 | 115.68 | 106.69 | 107.04 | 38.44 | qfq | 479,098 | 53,373,347 | -3.13% |
| 2023-12-21 | 108.00 | 112.50 | 107.56 | 110.50 | 39.68 | qfq | 634,511 | 70,246,472 | 1.39% |
| 2023-12-20 | 103.17 | 110.97 | 102.50 | 108.99 | 39.14 | qfq | 701,551 | 76,136,337 | 4.60% |
| 2023-12-19 | 103.00 | 104.21 | 101.60 | 104.20 | 37.42 | qfq | 148,789 | 15,319,055 | 0.49% |
| 2023-12-18 | 107.13 | 108.00 | 103.44 | 103.69 | 37.24 | qfq | 143,071 | 15,107,325 | -3.21% |
| 2023-12-15 | 106.99 | 108.56 | 105.53 | 107.13 | 38.47 | qfq | 153,001 | 16,383,326 | 0.50% |
| 2023-12-14 | 106.99 | 109.00 | 106.19 | 106.60 | 38.28 | qfq | 167,593 | 17,998,227 | -0.20% |
| 2023-12-13 | 108.99 | 108.99 | 106.20 | 106.81 | 38.36 | qfq | 177,674 | 19,080,832 | -1.62% |
| 2023-12-12 | 108.48 | 110.48 | 106.80 | 108.57 | 38.99 | qfq | 333,900 | 36,192,580 | -0.72% |
| 2023-12-11 | 103.65 | 109.49 | 101.01 | 109.36 | 39.28 | qfq | 484,811 | 51,229,280 | 5.50% |
| 2023-12-08 | 103.36 | 105.40 | 101.92 | 103.66 | 37.23 | qfq | 319,066 | 32,935,663 | 0.29% |
| 2023-12-07 | 105.55 | 105.55 | 103.01 | 103.36 | 37.12 | qfq | 151,744 | 15,742,621 | -0.94% |
| 2023-12-06 | 101.22 | 106.00 | 101.09 | 104.34 | 37.47 | qfq | 309,539 | 32,130,397 | 2.40% |
| 2023-12-05 | 101.00 | 103.57 | 100.89 | 101.89 | 36.59 | qfq | 274,845 | 28,110,198 | -0.23% |
| 2023-12-04 | 101.68 | 103.50 | 100.77 | 102.13 | 36.68 | qfq | 175,006 | 17,925,326 | 0.73% |
| 2023-12-01 | 102.50 | 102.96 | 100.62 | 101.39 | 36.41 | qfq | 292,829 | 29,740,513 | -1.90% |
| 2023-11-30 | 107.58 | 107.59 | 101.58 | 103.35 | 37.12 | qfq | 477,633 | 49,381,126 | -3.14% |
| 2023-11-29 | 107.88 | 110.20 | 106.53 | 106.70 | 38.32 | qfq | 273,207 | 29,525,293 | -1.52% |
| 2023-11-28 | 105.53 | 110.49 | 105.10 | 108.35 | 38.91 | qfq | 348,276 | 37,809,916 | 2.16% |
| 2023-11-27 | 103.88 | 107.47 | 103.88 | 106.06 | 38.09 | qfq | 218,102 | 23,110,725 | 1.01% |
| 2023-11-24 | 109.38 | 109.40 | 103.77 | 105.00 | 37.71 | qfq | 355,937 | 37,521,662 | -3.63% |
| 2023-11-23 | 105.56 | 110.99 | 105.53 | 108.95 | 39.13 | qfq | 347,990 | 37,718,141 | 2.75% |
| 2023-11-22 | 106.90 | 108.18 | 104.99 | 106.03 | 38.08 | qfq | 247,901 | 26,345,435 | -2.29% |
| 2023-11-21 | 108.88 | 110.58 | 107.31 | 108.51 | 38.97 | qfq | 347,253 | 37,670,586 | -1.48% |
| 2023-11-20 | 108.44 | 112.11 | 106.52 | 110.14 | 39.56 | qfq | 447,697 | 49,287,103 | 1.57% |
| 2023-11-17 | 105.44 | 108.50 | 105.20 | 108.44 | 38.95 | qfq | 359,087 | 38,309,439 | 3.01% |
| 2023-11-16 | 107.00 | 108.39 | 105.24 | 105.27 | 37.81 | qfq | 435,686 | 46,341,268 | -2.02% |
| 2023-11-15 | 110.15 | 111.05 | 105.80 | 107.44 | 38.59 | qfq | 678,848 | 73,107,731 | -2.29% |
| 2023-11-14 | 110.01 | 112.10 | 109.58 | 109.96 | 39.49 | qfq | 328,703 | 36,372,439 | -0.05% |
| 2023-11-13 | 108.73 | 111.00 | 107.93 | 110.01 | 39.51 | qfq | 416,795 | 45,549,156 | 1.98% |
| 2023-11-10 | 108.36 | 111.00 | 107.31 | 107.87 | 38.74 | qfq | 302,109 | 32,790,415 | -1.11% |
| 2023-11-09 | 111.00 | 111.00 | 108.94 | 109.08 | 39.18 | qfq | 498,830 | 54,759,945 | -2.53% |
| 2023-11-08 | 115.20 | 115.40 | 110.29 | 111.91 | 40.19 | qfq | 773,242 | 86,233,700 | -3.10% |
| 2023-11-07 | 111.58 | 118.91 | 110.29 | 115.49 | 41.48 | qfq | 800,882 | 91,551,942 | 3.42% |
| 2023-11-06 | 113.49 | 114.77 | 110.29 | 111.67 | 40.11 | qfq | 658,403 | 73,840,536 | -1.60% |
| 2023-11-03 | 107.36 | 114.00 | 106.18 | 113.49 | 40.76 | qfq | 657,737 | 72,780,917 | 5.22% |
| 2023-11-02 | 106.20 | 108.64 | 103.50 | 107.86 | 38.74 | qfq | 373,983 | 39,776,676 | 1.56% |
| 2023-11-01 | 111.00 | 112.00 | 105.50 | 106.20 | 38.14 | qfq | 406,264 | 43,876,818 | -4.48% |
| 2023-10-31 | 110.62 | 114.77 | 107.30 | 111.18 | 39.93 | qfq | 582,384 | 64,746,368 | 0.51% |
| 2023-10-30 | 103.02 | 112.95 | 103.02 | 110.62 | 39.73 | qfq | 907,474 | 99,453,582 | 7.38% |
| 2023-10-27 | 98.99 | 104.34 | 97.50 | 103.02 | 37.00 | qfq | 315,794 | 32,091,764 | 3.52% |
| 2023-10-26 | 100.45 | 101.16 | 96.33 | 99.52 | 35.74 | qfq | 309,223 | 30,586,827 | -1.47% |
| 2023-10-25 | 98.47 | 102.42 | 95.01 | 101.00 | 36.27 | qfq | 297,437 | 29,411,234 | 2.57% |
| 2023-10-24 | 94.88 | 98.77 | 93.27 | 98.47 | 35.36 | qfq | 312,789 | 30,339,683 | 4.06% |
| 2023-10-23 | 98.00 | 98.26 | 94.50 | 94.63 | 33.99 | qfq | 263,869 | 25,275,849 | -3.89% |
| 2023-10-20 | 98.22 | 99.79 | 94.70 | 98.46 | 35.36 | qfq | 366,404 | 35,430,212 | 0.97% |
| 2023-10-19 | 96.90 | 101.01 | 96.81 | 97.51 | 35.02 | qfq | 247,075 | 24,414,207 | -1.18% |
| 2023-10-18 | 105.07 | 105.07 | 98.10 | 98.67 | 35.44 | qfq | 295,991 | 29,719,115 | -5.37% |
| 2023-10-17 | 99.60 | 104.74 | 99.01 | 104.27 | 37.45 | qfq | 412,084 | 42,407,800 | 4.69% |
| 2023-10-16 | 100.50 | 101.49 | 98.22 | 99.60 | 35.77 | qfq | 317,375 | 31,566,586 | -0.61% |
| 2023-10-13 | 100.99 | 101.35 | 97.54 | 100.21 | 35.99 | qfq | 404,581 | 40,201,687 | -0.78% |
| 2023-10-12 | 103.24 | 103.49 | 98.50 | 101.00 | 36.27 | qfq | 336,765 | 33,738,061 | -1.46% |
| 2023-10-11 | 96.41 | 107.32 | 95.80 | 102.50 | 36.81 | qfq | 583,512 | 59,415,870 | 7.05% |
| 2023-10-10 | 93.10 | 96.36 | 93.10 | 95.75 | 34.39 | qfq | 327,639 | 31,150,678 | 0.79% |
| 2023-10-09 | 95.50 | 96.37 | 92.64 | 95.00 | 34.12 | qfq | 235,903 | 22,354,868 | 0.74% |
| 2023-09-28 | 92.67 | 94.55 | 92.20 | 94.30 | 33.87 | qfq | 233,967 | 21,924,392 | 1.85% |
| 2023-09-27 | 93.00 | 94.90 | 92.59 | 92.59 | 33.25 | qfq | 174,642 | 16,317,431 | -1.50% |
| 2023-09-26 | 93.11 | 95.30 | 93.11 | 94.00 | 33.76 | qfq | 211,510 | 19,937,722 | -0.15% |
| 2023-09-25 | 97.78 | 97.97 | 92.68 | 94.14 | 33.81 | qfq | 222,717 | 20,965,758 | -1.84% |
| 2023-09-22 | 94.48 | 96.20 | 92.32 | 95.90 | 34.44 | qfq | 266,223 | 25,301,094 | 2.51% |
| 2023-09-21 | 92.92 | 94.52 | 92.50 | 93.55 | 33.60 | qfq | 204,030 | 19,115,037 | 0.65% |
| 2023-09-20 | 93.49 | 94.72 | 92.33 | 92.95 | 33.38 | qfq | 182,936 | 17,165,664 | -0.59% |
| 2023-09-19 | 95.46 | 95.46 | 92.88 | 93.50 | 33.58 | qfq | 232,320 | 21,713,781 | -2.20% |
| 2023-09-18 | 96.98 | 98.00 | 95.16 | 95.60 | 34.33 | qfq | 299,656 | 28,842,047 | -1.21% |
| 2023-09-15 | 97.94 | 98.99 | 96.00 | 96.77 | 34.75 | qfq | 467,137 | 45,466,757 | -1.16% |
| 2023-09-14 | 100.01 | 100.13 | 96.56 | 97.91 | 35.16 | qfq | 372,327 | 36,484,968 | -2.48% |
| 2023-09-13 | 100.67 | 102.16 | 99.19 | 100.40 | 36.06 | qfq | 302,210 | 30,443,650 | -0.40% |
| 2023-09-12 | 101.21 | 103.10 | 100.00 | 100.80 | 36.20 | qfq | 316,780 | 32,233,104 | -1.45% |
| 2023-09-11 | 105.39 | 105.39 | 101.51 | 102.28 | 36.73 | qfq | 319,920 | 32,787,304 | -2.25% |
| 2023-09-08 | 101.44 | 105.80 | 100.60 | 104.63 | 37.58 | qfq | 378,265 | 39,264,834 | 1.66% |
| 2023-09-07 | 103.30 | 103.66 | 101.42 | 102.92 | 36.96 | qfq | 297,041 | 30,459,904 | -0.45% |
| 2023-09-06 | 100.98 | 103.96 | 100.60 | 103.39 | 37.13 | qfq | 390,955 | 40,092,580 | 1.66% |
| 2023-09-05 | 102.03 | 103.96 | 100.55 | 101.70 | 36.52 | qfq | 439,563 | 44,956,945 | -0.91% |
| 2023-09-04 | 104.95 | 105.50 | 100.00 | 102.63 | 36.86 | qfq | 511,688 | 52,210,542 | -1.57% |
| 2023-09-01 | 105.18 | 105.90 | 102.70 | 104.27 | 37.45 | qfq | 485,806 | 50,552,685 | -0.07% |
| 2023-08-31 | 105.68 | 106.00 | 102.61 | 104.34 | 37.47 | qfq | 595,472 | 61,841,471 | -0.55% |
| 2023-08-30 | 98.49 | 107.66 | 98.00 | 104.92 | 37.68 | qfq | 1,063,125 | 110,704,031 | 8.15% |
| 2023-08-29 | 88.10 | 98.00 | 88.10 | 97.01 | 34.84 | qfq | 600,507 | 56,371,821 | 8.04% |
| 2023-08-28 | 99.64 | 99.64 | 89.61 | 89.79 | 32.25 | qfq | 687,476 | 64,758,063 | -4.07% |
| 2023-08-25 | 100.25 | 100.25 | 93.08 | 93.60 | 33.62 | qfq | 597,459 | 57,900,483 | -5.99% |
| 2023-08-24 | 98.08 | 101.88 | 97.98 | 99.56 | 35.76 | qfq | 793,199 | 79,076,587 | 1.61% |
| 2023-08-23 | 96.00 | 99.51 | 93.31 | 97.98 | 35.19 | qfq | 1,136,123 | 111,286,413 | 2.40% |
| 2023-08-22 | 89.35 | 98.70 | 89.35 | 95.68 | 34.36 | qfq | 1,889,415 | 179,555,037 | 15.11% |
| 2023-08-21 | 85.15 | 85.98 | 80.88 | 83.12 | 29.85 | qfq | 675,310 | 56,189,372 | -2.97% |
| 2023-08-18 | 87.64 | 90.53 | 85.13 | 85.66 | 30.76 | qfq | 299,588 | 26,271,248 | -2.45% |
| 2023-08-17 | 86.21 | 88.02 | 84.59 | 87.81 | 31.54 | qfq | 181,757 | 15,790,049 | 0.58% |
| 2023-08-16 | 89.50 | 90.44 | 86.27 | 87.30 | 31.35 | qfq | 158,037 | 13,888,510 | -3.51% |
| 2023-08-15 | 92.54 | 92.90 | 85.13 | 90.48 | 32.49 | qfq | 358,224 | 31,943,377 | -1.16% |
| 2023-08-14 | 89.51 | 91.65 | 88.30 | 91.54 | 32.88 | qfq | 163,879 | 14,867,985 | 1.59% |
| 2023-08-11 | 88.24 | 92.01 | 88.24 | 90.11 | 32.36 | qfq | 271,951 | 24,772,719 | 0.38% |
| 2023-08-10 | 88.50 | 90.98 | 87.81 | 89.77 | 32.24 | qfq | 126,070 | 11,289,749 | 0.59% |
| 2023-08-09 | 89.30 | 90.42 | 87.88 | 89.24 | 32.05 | qfq | 137,523 | 12,213,995 | -0.30% |
| 2023-08-08 | 88.43 | 90.68 | 88.10 | 89.51 | 32.15 | qfq | 203,592 | 18,193,650 | -0.33% |
| 2023-08-07 | 90.89 | 92.50 | 89.50 | 89.81 | 32.25 | qfq | 192,395 | 17,404,962 | -1.79% |
| 2023-08-04 | 91.21 | 93.84 | 90.70 | 91.45 | 32.84 | qfq | 193,181 | 17,681,870 | -1.01% |
| 2023-08-03 | 91.64 | 97.00 | 91.64 | 92.38 | 33.18 | qfq | 280,611 | 26,510,449 | -0.99% |
| 2023-08-02 | 91.79 | 93.50 | 90.01 | 93.30 | 33.51 | qfq | 310,052 | 28,603,819 | 1.41% |
| 2023-08-01 | 89.45 | 92.50 | 88.00 | 92.00 | 33.04 | qfq | 408,956 | 37,015,274 | 2.92% |
| 2023-07-31 | 90.85 | 92.92 | 88.39 | 89.39 | 32.10 | qfq | 314,076 | 28,452,762 | -2.01% |
| 2023-07-28 | 90.81 | 93.99 | 89.05 | 91.22 | 32.76 | qfq | 280,346 | 25,633,575 | 0.78% |
| 2023-07-27 | 92.64 | 94.44 | 90.38 | 90.51 | 32.51 | qfq | 254,786 | 23,419,514 | -3.41% |
| 2023-07-26 | 95.68 | 95.68 | 92.90 | 93.71 | 33.66 | qfq | 185,245 | 17,338,531 | -1.36% |
| 2023-07-25 | 95.58 | 96.49 | 93.20 | 95.00 | 34.12 | qfq | 348,053 | 32,878,754 | -0.01% |
| 2023-07-24 | 97.08 | 99.38 | 94.50 | 95.01 | 34.12 | qfq | 202,551 | 19,584,978 | -2.69% |
| 2023-07-21 | 97.88 | 101.20 | 97.00 | 97.64 | 35.07 | qfq | 385,211 | 38,173,917 | -2.33% |
| 2023-07-20 | 101.04 | 101.04 | 96.80 | 99.97 | 35.90 | qfq | 507,965 | 50,084,048 | -0.99% |
| 2023-07-19 | 101.06 | 102.99 | 99.50 | 100.97 | 36.26 | qfq | 317,820 | 32,137,780 | -1.66% |
| 2023-07-18 | 108.90 | 109.88 | 100.30 | 102.67 | 36.87 | qfq | 395,954 | 41,197,117 | -3.05% |