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
奥特维688516.SH
最近收盘价39.152026-07-17
最近交易日2026-07-17
成交量（股）9,990,289
成交额（元）404,407,583
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 7 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-06 | 2026-06-15 | cash_dividend | 0.8 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-22 | 2025-09-26 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-04 | 2025-06-10 | cash_dividend | 1.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-09 | 2024-10-15 | cash_dividend | 0.86 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-14 | 2024-05-20 | cash_dividend | 1.99552 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-14 | 2024-05-20 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-11-13 | 2023-11-17 | bonus_share | — | — | 0.45 | — | 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 | 41.79 | 42.48 | 38.82 | 39.15 | 39.15 | qfq | 9,990,289 | 404,407,583 | -7.12% |
| 2026-07-16 | 44.66 | 44.66 | 41.75 | 42.15 | 42.15 | qfq | 7,648,304 | 328,462,047 | -4.79% |
| 2026-07-15 | 44.87 | 45.79 | 44.13 | 44.27 | 44.27 | qfq | 7,606,148 | 341,690,942 | -0.20% |
| 2026-07-14 | 46.11 | 46.25 | 43.14 | 44.36 | 44.36 | qfq | 8,018,794 | 355,473,099 | -2.29% |
| 2026-07-13 | 50.00 | 50.00 | 45.10 | 45.40 | 45.40 | qfq | 9,896,085 | 461,103,767 | -9.20% |
| 2026-07-10 | 48.35 | 52.50 | 48.03 | 50.00 | 50.00 | qfq | 12,110,069 | 612,343,251 | 3.41% |
| 2026-07-09 | 47.70 | 48.45 | 46.00 | 48.35 | 48.35 | qfq | 6,876,003 | 326,906,570 | 1.66% |
| 2026-07-08 | 50.06 | 50.19 | 47.56 | 47.56 | 47.56 | qfq | 7,201,453 | 347,428,960 | -4.94% |
| 2026-07-07 | 50.53 | 51.44 | 49.50 | 50.03 | 50.03 | qfq | 8,864,720 | 446,644,957 | -0.97% |
| 2026-07-06 | 53.84 | 54.31 | 50.00 | 50.52 | 50.52 | qfq | 10,808,732 | 559,007,514 | -6.44% |
| 2026-07-03 | 54.99 | 55.56 | 53.50 | 54.00 | 54.00 | qfq | 8,351,216 | 453,746,241 | -0.52% |
| 2026-07-02 | 55.09 | 57.09 | 54.20 | 54.28 | 54.28 | qfq | 10,232,660 | 566,100,701 | -3.93% |
| 2026-07-01 | 57.00 | 59.08 | 54.10 | 56.50 | 56.50 | qfq | 13,372,701 | 760,260,881 | -1.55% |
| 2026-06-30 | 54.59 | 57.78 | 54.44 | 57.39 | 57.39 | qfq | 12,210,821 | 694,189,272 | 3.33% |
| 2026-06-29 | 57.00 | 57.85 | 53.87 | 55.54 | 55.54 | qfq | 15,764,384 | 875,393,326 | -2.90% |
| 2026-06-26 | 53.58 | 60.00 | 52.40 | 57.20 | 57.20 | qfq | 21,533,286 | 1,230,588,203 | 6.30% |
| 2026-06-25 | 55.02 | 56.50 | 52.60 | 53.81 | 53.81 | qfq | 12,474,663 | 675,105,084 | -1.66% |
| 2026-06-24 | 55.55 | 55.65 | 52.93 | 54.72 | 54.72 | qfq | 10,441,424 | 566,233,790 | -0.15% |
| 2026-06-23 | 56.94 | 57.22 | 54.50 | 54.80 | 54.80 | qfq | 16,431,219 | 912,572,239 | -5.34% |
| 2026-06-22 | 64.90 | 64.90 | 56.06 | 57.89 | 57.89 | qfq | 24,391,681 | 1,428,072,471 | -6.21% |
| 2026-06-18 | 61.10 | 65.30 | 58.89 | 61.72 | 61.72 | qfq | 21,873,466 | 1,354,009,491 | 2.19% |
| 2026-06-17 | 60.01 | 61.61 | 58.50 | 60.40 | 60.40 | qfq | 17,356,196 | 1,041,159,332 | 0.23% |
| 2026-06-16 | 56.21 | 60.33 | 55.11 | 60.26 | 60.26 | qfq | 14,300,670 | 831,941,884 | 7.93% |
| 2026-06-15 | 53.74 | 56.20 | 52.71 | 55.83 | 55.83 | qfq | 9,950,006 | 550,183,766 | 3.72% |
| 2026-06-12 | 53.80 | 56.41 | 53.57 | 53.83 | 53.03 | qfq | 8,682,408 | 474,946,948 | 1.74% |
| 2026-06-11 | 54.45 | 54.45 | 51.57 | 52.91 | 52.12 | qfq | 9,327,475 | 491,224,943 | -2.72% |
| 2026-06-10 | 54.99 | 55.30 | 52.39 | 54.39 | 53.58 | qfq | 8,645,187 | 462,622,386 | -2.00% |
| 2026-06-09 | 55.13 | 55.80 | 53.86 | 55.50 | 54.68 | qfq | 8,975,129 | 491,701,444 | 1.98% |
| 2026-06-08 | 57.00 | 58.29 | 53.40 | 54.42 | 53.61 | qfq | 10,052,122 | 557,748,662 | -6.72% |
| 2026-06-05 | 59.20 | 59.80 | 56.15 | 58.34 | 57.47 | qfq | 13,507,774 | 781,516,447 | -0.41% |
| 2026-06-04 | 58.01 | 59.79 | 56.39 | 58.58 | 57.71 | qfq | 11,489,519 | 672,689,663 | 0.24% |
| 2026-06-03 | 58.80 | 60.68 | 57.76 | 58.44 | 57.57 | qfq | 10,818,560 | 641,063,933 | -0.10% |
| 2026-06-02 | 62.28 | 62.33 | 57.47 | 58.50 | 57.63 | qfq | 13,602,992 | 801,670,535 | -5.20% |
| 2026-06-01 | 65.19 | 65.49 | 61.50 | 61.71 | 60.79 | qfq | 11,463,979 | 726,527,289 | -4.31% |
| 2026-05-29 | 70.50 | 71.05 | 64.16 | 64.49 | 63.53 | qfq | 12,932,710 | 858,228,652 | -8.29% |
| 2026-05-28 | 71.73 | 72.20 | 68.00 | 70.32 | 69.27 | qfq | 10,292,343 | 721,588,709 | -2.20% |
| 2026-05-27 | 74.80 | 76.40 | 71.31 | 71.90 | 70.83 | qfq | 9,032,791 | 665,717,022 | -3.10% |
| 2026-05-26 | 75.02 | 75.49 | 72.25 | 74.20 | 73.10 | qfq | 9,551,771 | 703,495,869 | -1.93% |
| 2026-05-25 | 78.50 | 78.79 | 74.12 | 75.66 | 74.54 | qfq | 12,292,472 | 926,338,238 | -2.75% |
| 2026-05-22 | 77.06 | 81.36 | 75.21 | 77.80 | 76.64 | qfq | 15,353,701 | 1,192,917,121 | 1.75% |
| 2026-05-21 | 81.80 | 82.40 | 76.00 | 76.46 | 75.32 | qfq | 11,449,421 | 912,185,781 | -5.31% |
| 2026-05-20 | 76.52 | 82.77 | 75.70 | 80.75 | 79.55 | qfq | 13,402,360 | 1,066,141,651 | 4.48% |
| 2026-05-19 | 78.40 | 78.40 | 74.02 | 77.29 | 76.14 | qfq | 12,853,303 | 976,361,475 | -1.54% |
| 2026-05-18 | 80.88 | 83.79 | 77.31 | 78.50 | 77.33 | qfq | 15,558,303 | 1,248,142,487 | -2.70% |
| 2026-05-15 | 87.55 | 87.55 | 77.88 | 80.68 | 79.48 | qfq | 19,990,255 | 1,619,140,354 | -9.21% |
| 2026-05-14 | 87.78 | 91.95 | 86.57 | 88.86 | 87.54 | qfq | 16,247,498 | 1,452,844,777 | 1.88% |
| 2026-05-13 | 86.92 | 88.66 | 83.25 | 87.22 | 85.92 | qfq | 11,517,803 | 995,237,645 | 0.51% |
| 2026-05-12 | 92.00 | 93.39 | 84.30 | 86.78 | 85.49 | qfq | 15,360,609 | 1,355,166,491 | -1.33% |
| 2026-05-11 | 88.69 | 92.88 | 87.61 | 87.95 | 86.64 | qfq | 16,906,495 | 1,526,584,785 | -0.74% |
| 2026-05-08 | 85.88 | 91.00 | 85.27 | 88.61 | 87.29 | qfq | 13,722,984 | 1,210,339,719 | 1.78% |
| 2026-05-07 | 84.77 | 91.17 | 84.40 | 87.06 | 85.77 | qfq | 17,994,787 | 1,582,795,967 | 3.21% |
| 2026-05-06 | 82.76 | 86.55 | 80.10 | 84.35 | 83.10 | qfq | 18,875,963 | 1,594,935,779 | 3.24% |
| 2026-04-30 | 75.70 | 82.50 | 74.20 | 81.70 | 80.49 | qfq | 15,395,632 | 1,214,174,272 | 7.58% |
| 2026-04-29 | 76.23 | 77.69 | 74.02 | 75.94 | 74.81 | qfq | 10,979,459 | 831,754,498 | -1.39% |
| 2026-04-28 | 79.21 | 81.49 | 76.31 | 77.01 | 75.87 | qfq | 8,602,782 | 675,169,265 | -3.05% |
| 2026-04-27 | 76.90 | 81.88 | 76.00 | 79.43 | 78.25 | qfq | 12,593,136 | 1,004,786,802 | 3.65% |
| 2026-04-24 | 77.70 | 79.39 | 75.70 | 76.63 | 75.49 | qfq | 8,610,761 | 666,429,477 | -2.46% |
| 2026-04-23 | 78.08 | 82.65 | 77.01 | 78.56 | 77.39 | qfq | 11,381,768 | 903,456,165 | -1.31% |
| 2026-04-22 | 78.20 | 80.26 | 77.53 | 79.60 | 78.42 | qfq | 8,600,329 | 678,854,647 | 0.38% |
| 2026-04-21 | 81.90 | 81.98 | 78.41 | 79.30 | 78.12 | qfq | 9,993,447 | 797,424,530 | -2.07% |
| 2026-04-20 | 80.39 | 82.22 | 77.85 | 80.98 | 79.78 | qfq | 12,229,925 | 984,305,420 | 0.60% |
| 2026-04-17 | 79.00 | 82.35 | 78.02 | 80.50 | 79.30 | qfq | 16,493,512 | 1,324,504,572 | 4.42% |
| 2026-04-16 | 75.20 | 79.40 | 72.10 | 77.09 | 75.94 | qfq | 15,343,609 | 1,174,777,568 | 2.62% |
| 2026-04-15 | 73.00 | 78.33 | 72.02 | 75.12 | 74.00 | qfq | 16,251,073 | 1,225,110,425 | 3.64% |
| 2026-04-14 | 71.25 | 74.40 | 69.80 | 72.48 | 71.40 | qfq | 12,834,230 | 925,326,965 | 1.75% |
| 2026-04-13 | 69.83 | 72.98 | 69.55 | 71.23 | 70.17 | qfq | 18,707,092 | 1,335,458,991 | 1.32% |
| 2026-04-10 | 73.35 | 74.00 | 67.85 | 70.30 | 69.26 | qfq | 19,710,823 | 1,391,193,168 | -0.82% |
| 2026-04-09 | 75.00 | 75.00 | 64.69 | 70.88 | 69.83 | qfq | 31,232,467 | 2,138,826,585 | -8.36% |
| 2026-04-08 | 82.13 | 85.77 | 76.32 | 77.35 | 76.20 | qfq | 27,993,662 | 2,256,267,724 | -1.62% |
| 2026-04-07 | 80.01 | 82.25 | 78.33 | 78.62 | 77.45 | qfq | 9,622,909 | 773,630,780 | -2.90% |
| 2026-04-03 | 80.00 | 84.25 | 78.01 | 80.97 | 79.77 | qfq | 11,381,055 | 926,404,693 | 1.31% |
| 2026-04-02 | 75.70 | 82.40 | 75.50 | 79.92 | 78.73 | qfq | 12,334,596 | 985,821,632 | 3.59% |
| 2026-04-01 | 74.59 | 78.90 | 72.12 | 77.15 | 76.00 | qfq | 13,676,214 | 1,042,731,126 | 5.14% |
| 2026-03-31 | 72.67 | 75.06 | 71.20 | 73.38 | 72.29 | qfq | 10,337,274 | 761,089,963 | 0.98% |
| 2026-03-30 | 73.00 | 74.24 | 69.07 | 72.67 | 71.59 | qfq | 15,298,397 | 1,091,848,106 | -1.94% |
| 2026-03-27 | 74.48 | 76.60 | 72.40 | 74.11 | 73.01 | qfq | 11,021,405 | 821,695,726 | -1.85% |
| 2026-03-26 | 79.62 | 80.63 | 74.58 | 75.51 | 74.39 | qfq | 11,548,876 | 887,214,663 | -5.16% |
| 2026-03-25 | 79.79 | 85.94 | 78.20 | 79.62 | 78.44 | qfq | 14,953,845 | 1,223,847,438 | -1.20% |
| 2026-03-24 | 84.68 | 85.00 | 76.10 | 80.59 | 79.39 | qfq | 14,759,840 | 1,179,362,621 | -2.97% |
| 2026-03-23 | 80.77 | 86.50 | 80.64 | 83.06 | 81.83 | qfq | 21,720,559 | 1,815,664,733 | 2.05% |
| 2026-03-20 | 78.59 | 87.50 | 77.58 | 81.39 | 80.18 | qfq | 24,452,238 | 2,018,355,241 | 3.81% |
| 2026-03-19 | 78.50 | 80.30 | 77.10 | 78.40 | 77.23 | qfq | 12,511,294 | 985,308,891 | -1.17% |
| 2026-03-18 | 78.55 | 79.80 | 75.35 | 79.33 | 78.15 | qfq | 14,023,767 | 1,100,373,731 | 3.01% |
| 2026-03-17 | 76.07 | 80.43 | 76.00 | 77.01 | 75.87 | qfq | 16,405,635 | 1,287,694,889 | 2.71% |
| 2026-03-16 | 76.10 | 76.73 | 73.92 | 74.98 | 73.87 | qfq | 8,280,902 | 620,489,800 | -1.32% |
| 2026-03-13 | 78.61 | 78.70 | 75.60 | 75.98 | 74.85 | qfq | 8,492,965 | 654,243,618 | -2.48% |
| 2026-03-12 | 80.50 | 82.30 | 76.66 | 77.91 | 76.75 | qfq | 14,171,344 | 1,114,964,167 | -3.25% |
| 2026-03-11 | 80.00 | 83.44 | 78.51 | 80.53 | 79.33 | qfq | 20,510,606 | 1,669,851,886 | 0.60% |
| 2026-03-10 | 79.12 | 81.16 | 76.51 | 80.05 | 78.86 | qfq | 17,211,245 | 1,363,007,172 | 2.37% |
| 2026-03-09 | 77.11 | 78.44 | 75.21 | 78.20 | 77.04 | qfq | 9,959,110 | 765,607,084 | -1.00% |
| 2026-03-06 | 80.64 | 81.80 | 78.77 | 78.99 | 77.82 | qfq | 8,620,267 | 689,458,251 | -2.05% |
| 2026-03-05 | 86.37 | 86.37 | 79.52 | 80.64 | 79.44 | qfq | 9,808,703 | 798,940,775 | -3.05% |
| 2026-03-04 | 83.49 | 86.98 | 82.84 | 83.18 | 81.94 | qfq | 11,515,838 | 971,530,155 | -0.38% |
| 2026-03-03 | 93.00 | 94.17 | 82.88 | 83.50 | 82.26 | qfq | 15,820,326 | 1,368,791,889 | -9.53% |
| 2026-03-02 | 93.00 | 100.33 | 91.76 | 92.30 | 90.93 | qfq | 13,173,374 | 1,238,263,592 | -5.79% |
| 2026-02-27 | 96.33 | 101.74 | 95.13 | 97.97 | 96.51 | qfq | 12,857,290 | 1,266,321,277 | 1.24% |
| 2026-02-26 | 93.82 | 97.93 | 92.89 | 96.77 | 95.33 | qfq | 12,442,487 | 1,191,776,476 | 0.29% |
| 2026-02-25 | 98.97 | 99.61 | 93.02 | 96.49 | 95.06 | qfq | 17,272,810 | 1,643,975,469 | -1.33% |
| 2026-02-24 | 103.02 | 103.40 | 97.30 | 97.79 | 96.34 | qfq | 12,699,753 | 1,259,233,520 | -3.06% |
| 2026-02-13 | 105.33 | 107.00 | 100.50 | 100.88 | 99.38 | qfq | 13,268,641 | 1,361,655,354 | -4.96% |
| 2026-02-12 | 106.00 | 109.40 | 104.28 | 106.14 | 104.56 | qfq | 14,853,071 | 1,579,937,452 | -1.70% |
| 2026-02-11 | 108.21 | 111.90 | 104.70 | 107.98 | 106.38 | qfq | 17,018,792 | 1,839,246,159 | 0.46% |
| 2026-02-10 | 112.20 | 114.00 | 104.81 | 107.49 | 105.89 | qfq | 20,284,764 | 2,196,214,994 | -6.13% |
| 2026-02-09 | 126.18 | 127.47 | 113.00 | 114.51 | 112.81 | qfq | 22,570,826 | 2,695,119,274 | -2.79% |
| 2026-02-06 | 103.54 | 121.54 | 103.54 | 117.80 | 116.05 | qfq | 24,471,465 | 2,766,624,886 | 8.09% |
| 2026-02-05 | 105.23 | 113.59 | 103.17 | 108.98 | 107.36 | qfq | 27,989,331 | 3,004,092,234 | -7.28% |
| 2026-02-04 | 123.00 | 127.50 | 113.69 | 117.54 | 115.79 | qfq | 29,381,760 | 3,525,644,245 | 1.12% |
| 2026-02-03 | 101.78 | 116.24 | 99.80 | 116.24 | 114.51 | qfq | 13,924,095 | 1,570,277,288 | 20.00% |
| 2026-02-02 | 99.50 | 101.78 | 95.96 | 96.87 | 95.43 | qfq | 17,122,890 | 1,692,050,294 | 1.97% |
| 2026-01-30 | 95.78 | 96.80 | 88.91 | 95.00 | 93.59 | qfq | 15,340,094 | 1,423,915,615 | -1.62% |
| 2026-01-29 | 95.64 | 104.56 | 93.23 | 96.56 | 95.12 | qfq | 18,903,585 | 1,880,621,709 | -1.47% |
| 2026-01-28 | 97.92 | 99.91 | 92.51 | 98.00 | 96.54 | qfq | 18,444,896 | 1,768,178,822 | -2.00% |
| 2026-01-27 | 86.95 | 104.50 | 85.15 | 100.00 | 98.51 | qfq | 28,648,870 | 2,677,820,589 | 9.81% |
| 2026-01-26 | 100.00 | 101.00 | 89.68 | 91.07 | 89.72 | qfq | 35,907,006 | 3,385,730,806 | 1.18% |
| 2026-01-23 | 80.00 | 90.01 | 80.00 | 90.01 | 88.67 | qfq | 19,266,688 | 1,700,306,378 | 20.00% |
| 2026-01-22 | 65.40 | 76.88 | 64.21 | 75.01 | 73.90 | qfq | 18,084,315 | 1,282,554,946 | 14.41% |
| 2026-01-21 | 63.90 | 69.58 | 63.72 | 65.56 | 64.59 | qfq | 11,086,694 | 743,961,076 | 1.33% |
| 2026-01-20 | 66.10 | 68.99 | 63.60 | 64.70 | 63.74 | qfq | 15,128,250 | 1,002,014,987 | -2.85% |
| 2026-01-19 | 64.91 | 68.10 | 63.43 | 66.60 | 65.61 | qfq | 16,553,746 | 1,090,868,905 | 2.78% |
| 2026-01-16 | 60.91 | 64.80 | 58.68 | 64.80 | 63.84 | qfq | 18,121,107 | 1,128,887,250 | 8.22% |
| 2026-01-15 | 55.37 | 60.01 | 55.08 | 59.88 | 58.99 | qfq | 14,961,988 | 869,164,659 | 8.15% |
| 2026-01-14 | 58.50 | 59.30 | 53.91 | 55.37 | 54.55 | qfq | 17,082,672 | 961,918,230 | -5.93% |
| 2026-01-13 | 60.10 | 60.88 | 55.72 | 58.86 | 57.99 | qfq | 14,699,935 | 850,157,583 | -3.68% |
| 2026-01-12 | 56.16 | 63.83 | 56.16 | 61.11 | 60.20 | qfq | 18,303,575 | 1,125,728,903 | 8.81% |
| 2026-01-09 | 58.01 | 61.00 | 55.60 | 56.16 | 55.33 | qfq | 18,492,455 | 1,073,150,426 | -4.00% |
| 2026-01-08 | 51.45 | 59.60 | 51.06 | 58.50 | 57.63 | qfq | 24,243,179 | 1,371,146,668 | 11.85% |
| 2026-01-07 | 52.04 | 53.22 | 50.00 | 52.30 | 51.52 | qfq | 15,487,034 | 798,691,840 | -2.35% |
| 2026-01-06 | 50.40 | 56.62 | 50.40 | 53.56 | 52.76 | qfq | 21,184,045 | 1,150,550,797 | 8.42% |
| 2026-01-05 | 46.00 | 49.60 | 45.22 | 49.40 | 48.67 | qfq | 10,031,122 | 472,942,652 | 9.15% |
| 2025-12-31 | 46.26 | 46.75 | 45.21 | 45.26 | 44.59 | qfq | 3,996,957 | 182,357,178 | -1.67% |
| 2025-12-30 | 46.92 | 47.50 | 45.95 | 46.03 | 45.35 | qfq | 4,952,281 | 230,007,935 | -2.44% |
| 2025-12-29 | 47.49 | 48.18 | 46.91 | 47.18 | 46.48 | qfq | 5,226,566 | 247,536,831 | 0.36% |
| 2025-12-26 | 48.04 | 48.99 | 46.83 | 47.01 | 46.31 | qfq | 6,240,367 | 297,680,871 | -2.06% |
| 2025-12-25 | 49.35 | 49.87 | 47.90 | 48.00 | 47.29 | qfq | 7,415,380 | 359,752,814 | -2.76% |
| 2025-12-24 | 42.86 | 50.31 | 42.55 | 49.36 | 48.63 | qfq | 19,195,349 | 903,394,221 | 14.79% |
| 2025-12-23 | 43.00 | 43.63 | 42.64 | 43.00 | 42.36 | qfq | 3,319,948 | 142,902,909 | 0.14% |
| 2025-12-22 | 43.21 | 43.79 | 42.86 | 42.94 | 42.30 | qfq | 3,234,290 | 139,684,019 | -0.74% |
| 2025-12-19 | 43.98 | 44.35 | 43.25 | 43.26 | 42.62 | qfq | 3,942,710 | 172,153,550 | -0.64% |
| 2025-12-18 | 41.78 | 45.48 | 41.66 | 43.54 | 42.89 | qfq | 10,796,507 | 478,793,194 | 5.71% |
| 2025-12-17 | 40.47 | 41.43 | 39.88 | 41.19 | 40.58 | qfq | 2,745,672 | 111,503,514 | 1.75% |
| 2025-12-16 | 41.20 | 41.78 | 40.30 | 40.48 | 39.88 | qfq | 2,680,321 | 108,848,587 | -2.46% |
| 2025-12-15 | 42.30 | 43.19 | 41.45 | 41.50 | 40.88 | qfq | 3,422,492 | 144,125,976 | -1.89% |
| 2025-12-12 | 42.03 | 42.50 | 41.50 | 42.30 | 41.67 | qfq | 5,417,919 | 228,292,510 | 0.12% |
| 2025-12-11 | 41.20 | 43.21 | 41.09 | 42.25 | 41.62 | qfq | 6,612,864 | 281,456,852 | 2.67% |
| 2025-12-10 | 39.90 | 41.66 | 39.63 | 41.15 | 40.54 | qfq | 5,210,582 | 212,354,428 | 3.52% |
| 2025-12-09 | 39.97 | 40.18 | 39.55 | 39.75 | 39.16 | qfq | 2,131,580 | 84,914,064 | -1.14% |
| 2025-12-08 | 39.56 | 40.58 | 39.56 | 40.21 | 39.61 | qfq | 2,872,690 | 115,651,769 | 1.67% |
| 2025-12-05 | 39.05 | 39.63 | 38.55 | 39.55 | 38.96 | qfq | 2,447,667 | 95,986,341 | 1.75% |
| 2025-12-04 | 39.28 | 39.54 | 38.65 | 38.87 | 38.29 | qfq | 2,198,080 | 85,511,993 | -0.89% |
| 2025-12-03 | 40.00 | 40.18 | 38.99 | 39.22 | 38.64 | qfq | 2,486,771 | 97,849,214 | -1.48% |
| 2025-12-02 | 40.57 | 40.61 | 39.80 | 39.81 | 39.22 | qfq | 2,309,508 | 92,796,458 | -1.87% |
| 2025-12-01 | 39.90 | 40.73 | 39.70 | 40.57 | 39.97 | qfq | 3,685,302 | 148,843,269 | 1.68% |
| 2025-11-28 | 39.06 | 40.10 | 38.90 | 39.90 | 39.31 | qfq | 3,958,885 | 157,308,832 | 1.79% |
| 2025-11-27 | 39.00 | 39.80 | 38.70 | 39.20 | 38.62 | qfq | 4,274,654 | 168,144,679 | 0.85% |
| 2025-11-26 | 39.65 | 39.89 | 38.71 | 38.87 | 38.29 | qfq | 5,002,495 | 196,554,426 | -0.59% |
| 2025-11-25 | 38.59 | 39.55 | 38.40 | 39.10 | 38.52 | qfq | 4,362,165 | 170,340,216 | 1.82% |
| 2025-11-24 | 38.80 | 38.84 | 37.91 | 38.40 | 37.83 | qfq | 3,252,103 | 124,670,350 | 0.52% |
| 2025-11-21 | 39.99 | 39.99 | 38.10 | 38.20 | 37.63 | qfq | 5,220,422 | 202,287,897 | -4.02% |
| 2025-11-20 | 41.13 | 41.48 | 39.62 | 39.80 | 39.21 | qfq | 3,884,498 | 156,514,777 | -2.09% |
| 2025-11-19 | 41.60 | 42.28 | 40.59 | 40.65 | 40.05 | qfq | 4,179,005 | 172,344,681 | -2.24% |
| 2025-11-18 | 42.56 | 42.88 | 41.05 | 41.58 | 40.96 | qfq | 5,377,923 | 223,792,085 | -2.28% |
| 2025-11-17 | 44.60 | 45.18 | 42.23 | 42.55 | 41.92 | qfq | 8,895,822 | 384,436,325 | -5.86% |
| 2025-11-14 | 44.51 | 46.57 | 43.86 | 45.20 | 44.53 | qfq | 7,846,649 | 357,202,287 | 1.14% |
| 2025-11-13 | 45.01 | 46.24 | 44.60 | 44.69 | 44.03 | qfq | 6,267,657 | 284,848,429 | -0.62% |
| 2025-11-12 | 46.74 | 46.99 | 44.57 | 44.97 | 44.30 | qfq | 7,899,566 | 359,170,425 | -3.46% |
| 2025-11-11 | 46.11 | 47.58 | 46.08 | 46.58 | 45.89 | qfq | 8,031,491 | 377,078,786 | 1.50% |
| 2025-11-10 | 46.40 | 47.05 | 45.69 | 45.89 | 45.21 | qfq | 7,700,155 | 356,299,240 | -0.80% |
| 2025-11-07 | 44.95 | 46.99 | 44.25 | 46.26 | 45.57 | qfq | 10,382,544 | 477,846,672 | 2.35% |
| 2025-11-06 | 44.42 | 45.65 | 43.78 | 45.20 | 44.53 | qfq | 7,877,638 | 353,452,758 | 1.57% |
| 2025-11-05 | 44.11 | 45.24 | 43.05 | 44.50 | 43.84 | qfq | 8,166,160 | 360,399,703 | -1.22% |
| 2025-11-04 | 44.42 | 45.80 | 43.80 | 45.05 | 44.38 | qfq | 9,366,640 | 419,833,562 | 2.32% |
| 2025-11-03 | 43.70 | 44.58 | 41.81 | 44.03 | 43.38 | qfq | 8,758,536 | 378,595,891 | 0.64% |
| 2025-10-31 | 42.30 | 44.86 | 42.23 | 43.75 | 43.10 | qfq | 9,550,235 | 418,639,568 | 3.14% |
| 2025-10-30 | 43.11 | 43.33 | 42.01 | 42.42 | 41.79 | qfq | 6,446,100 | 274,837,655 | -1.99% |
| 2025-10-29 | 40.99 | 44.15 | 40.53 | 43.28 | 42.64 | qfq | 10,901,962 | 460,257,655 | 2.10% |
| 2025-10-28 | 42.60 | 43.19 | 42.05 | 42.39 | 41.76 | qfq | 4,919,019 | 208,891,966 | -0.24% |
| 2025-10-27 | 43.25 | 43.85 | 41.98 | 42.49 | 41.86 | qfq | 5,891,119 | 251,899,710 | -1.05% |
| 2025-10-24 | 43.28 | 43.95 | 42.30 | 42.94 | 42.30 | qfq | 6,564,417 | 283,461,632 | -0.37% |
| 2025-10-23 | 42.01 | 43.35 | 41.88 | 43.10 | 42.46 | qfq | 4,403,737 | 187,488,143 | 2.06% |
| 2025-10-22 | 42.73 | 42.73 | 41.78 | 42.23 | 41.60 | qfq | 3,495,090 | 147,807,632 | -1.29% |
| 2025-10-21 | 42.69 | 43.07 | 42.30 | 42.78 | 42.14 | qfq | 4,018,941 | 171,693,071 | 0.97% |
| 2025-10-20 | 42.60 | 43.17 | 42.20 | 42.37 | 41.74 | qfq | 5,156,502 | 219,817,870 | 0.88% |
| 2025-10-17 | 44.25 | 44.71 | 41.60 | 42.00 | 41.38 | qfq | 8,558,391 | 364,554,330 | -5.60% |
| 2025-10-16 | 45.70 | 45.80 | 44.11 | 44.49 | 43.83 | qfq | 4,938,021 | 221,763,923 | -2.26% |
| 2025-10-15 | 45.00 | 45.63 | 44.08 | 45.52 | 44.84 | qfq | 5,680,127 | 255,510,750 | 1.29% |
| 2025-10-14 | 46.97 | 49.07 | 44.55 | 44.94 | 44.27 | qfq | 9,480,918 | 443,118,837 | -3.81% |
| 2025-10-13 | 45.83 | 46.99 | 45.50 | 46.72 | 46.03 | qfq | 10,700,524 | 495,351,788 | -3.57% |
| 2025-10-10 | 50.80 | 50.87 | 47.89 | 48.45 | 47.73 | qfq | 9,526,495 | 465,815,714 | -4.61% |
| 2025-10-09 | 50.10 | 52.50 | 49.70 | 50.79 | 50.04 | qfq | 11,303,547 | 577,417,342 | 1.40% |
| 2025-09-30 | 50.61 | 52.36 | 49.66 | 50.09 | 49.35 | qfq | 10,755,832 | 547,316,202 | -1.69% |
| 2025-09-29 | 51.20 | 53.49 | 49.61 | 50.95 | 50.19 | qfq | 13,717,380 | 709,078,458 | 0.93% |
| 2025-09-26 | 49.23 | 51.96 | 49.23 | 50.48 | 49.73 | qfq | 12,218,295 | 617,148,335 | 2.54% |
| 2025-09-25 | 50.39 | 51.20 | 49.23 | 49.23 | 48.01 | qfq | 9,076,084 | 453,328,064 | -2.32% |
| 2025-09-24 | 46.30 | 50.99 | 46.30 | 50.40 | 49.15 | qfq | 15,088,527 | 739,340,638 | 9.09% |
| 2025-09-23 | 47.27 | 48.47 | 45.03 | 46.20 | 45.05 | qfq | 11,626,062 | 538,935,786 | -3.14% |
| 2025-09-22 | 48.70 | 49.30 | 46.91 | 47.70 | 46.51 | qfq | 11,784,915 | 560,029,702 | -2.85% |
| 2025-09-19 | 49.61 | 50.74 | 49.10 | 49.10 | 47.88 | qfq | 10,399,269 | 518,798,292 | -1.80% |
| 2025-09-18 | 49.70 | 52.28 | 49.04 | 50.00 | 48.76 | qfq | 15,953,016 | 805,163,025 | -0.66% |
| 2025-09-17 | 45.00 | 51.56 | 44.53 | 50.33 | 49.08 | qfq | 20,457,310 | 997,647,373 | 11.25% |
| 2025-09-16 | 45.84 | 46.00 | 43.88 | 45.24 | 44.12 | qfq | 7,888,617 | 354,083,564 | -1.27% |
| 2025-09-15 | 45.68 | 47.20 | 45.03 | 45.82 | 44.68 | qfq | 8,415,794 | 385,477,743 | 0.50% |
| 2025-09-12 | 45.60 | 47.40 | 44.88 | 45.59 | 44.46 | qfq | 10,746,531 | 491,532,031 | -0.93% |
| 2025-09-11 | 42.82 | 46.30 | 42.75 | 46.02 | 44.88 | qfq | 13,847,986 | 627,628,343 | 6.53% |
| 2025-09-10 | 42.67 | 43.84 | 42.05 | 43.20 | 42.13 | qfq | 7,385,404 | 317,353,285 | 0.23% |
| 2025-09-09 | 44.00 | 44.21 | 42.66 | 43.10 | 42.03 | qfq | 8,948,946 | 386,934,481 | -3.36% |
| 2025-09-08 | 43.50 | 44.98 | 42.39 | 44.60 | 43.49 | qfq | 15,447,685 | 676,835,239 | 3.75% |
| 2025-09-05 | 40.10 | 43.40 | 39.89 | 42.99 | 41.92 | qfq | 14,318,807 | 604,124,623 | 7.56% |
| 2025-09-04 | 41.60 | 42.78 | 39.18 | 39.97 | 38.98 | qfq | 10,777,509 | 443,238,065 | -4.10% |
| 2025-09-03 | 41.76 | 43.28 | 41.14 | 41.68 | 40.64 | qfq | 9,709,565 | 408,556,500 | -0.19% |
| 2025-09-02 | 42.42 | 44.91 | 41.56 | 41.76 | 40.72 | qfq | 14,711,885 | 635,701,196 | -1.00% |
| 2025-09-01 | 40.62 | 43.43 | 40.51 | 42.18 | 41.13 | qfq | 13,253,373 | 561,362,084 | 3.89% |
| 2025-08-29 | 41.30 | 41.50 | 40.41 | 40.60 | 39.59 | qfq | 7,533,771 | 307,293,157 | -1.81% |
| 2025-08-28 | 40.01 | 42.50 | 39.86 | 41.35 | 40.32 | qfq | 11,530,867 | 473,387,571 | 3.35% |
| 2025-08-27 | 41.28 | 41.95 | 40.01 | 40.01 | 39.02 | qfq | 9,620,821 | 395,783,752 | -3.31% |
| 2025-08-26 | 39.80 | 42.21 | 39.38 | 41.38 | 40.35 | qfq | 12,066,502 | 497,881,791 | 3.55% |
| 2025-08-25 | 41.22 | 41.23 | 39.81 | 39.96 | 38.97 | qfq | 11,186,386 | 451,953,716 | -1.62% |
| 2025-08-22 | 39.09 | 41.15 | 38.60 | 40.62 | 39.61 | qfq | 12,601,498 | 507,450,162 | 4.48% |
| 2025-08-21 | 39.48 | 39.95 | 38.60 | 38.88 | 37.91 | qfq | 7,167,190 | 280,468,932 | -2.21% |
| 2025-08-20 | 39.00 | 40.03 | 38.01 | 39.76 | 38.77 | qfq | 9,964,371 | 390,210,811 | 1.33% |
| 2025-08-19 | 41.01 | 41.19 | 39.00 | 39.24 | 38.26 | qfq | 13,351,411 | 530,604,297 | -5.22% |
| 2025-08-18 | 41.80 | 42.79 | 40.04 | 41.40 | 40.37 | qfq | 20,507,337 | 847,635,067 | 3.97% |
| 2025-08-15 | 36.74 | 40.35 | 36.74 | 39.82 | 38.83 | qfq | 16,409,914 | 636,686,946 | 8.35% |
| 2025-08-14 | 36.30 | 37.19 | 36.11 | 36.75 | 35.84 | qfq | 7,757,548 | 284,673,724 | 1.21% |
| 2025-08-13 | 36.07 | 36.60 | 35.72 | 36.31 | 35.41 | qfq | 4,926,010 | 178,146,435 | 0.67% |
| 2025-08-12 | 35.93 | 36.24 | 35.68 | 36.07 | 35.17 | qfq | 3,729,825 | 134,130,355 | 0.19% |
| 2025-08-11 | 35.02 | 36.20 | 35.00 | 36.00 | 35.10 | qfq | 5,178,258 | 185,240,724 | 2.59% |
| 2025-08-08 | 35.11 | 35.85 | 35.00 | 35.09 | 34.22 | qfq | 4,166,527 | 147,470,270 | -0.65% |
| 2025-08-07 | 35.80 | 35.81 | 35.07 | 35.32 | 34.44 | qfq | 4,217,130 | 148,968,996 | -0.79% |
| 2025-08-06 | 34.96 | 35.83 | 34.78 | 35.60 | 34.71 | qfq | 5,370,351 | 189,661,153 | 1.83% |
| 2025-08-05 | 35.22 | 35.35 | 34.67 | 34.96 | 34.09 | qfq | 4,343,599 | 151,585,976 | -0.74% |
| 2025-08-04 | 34.78 | 35.25 | 34.20 | 35.22 | 34.34 | qfq | 6,613,764 | 229,667,782 | 0.92% |
| 2025-08-01 | 33.18 | 36.39 | 33.17 | 34.90 | 34.03 | qfq | 14,169,962 | 496,140,136 | 5.76% |
| 2025-07-31 | 33.78 | 34.08 | 33.00 | 33.00 | 32.18 | qfq | 4,409,807 | 147,650,926 | -2.60% |
| 2025-07-30 | 34.40 | 34.53 | 33.69 | 33.88 | 33.04 | qfq | 5,410,285 | 184,591,456 | -2.67% |
| 2025-07-29 | 34.30 | 35.10 | 34.02 | 34.81 | 33.94 | qfq | 4,773,237 | 164,688,402 | 1.49% |
| 2025-07-28 | 34.70 | 34.70 | 34.18 | 34.30 | 33.45 | qfq | 3,293,363 | 113,101,287 | -0.58% |
| 2025-07-25 | 34.62 | 34.79 | 34.35 | 34.50 | 33.64 | qfq | 3,372,665 | 116,435,140 | -0.35% |
| 2025-07-24 | 33.89 | 34.68 | 33.81 | 34.62 | 33.76 | qfq | 5,220,818 | 179,692,973 | 2.06% |
| 2025-07-23 | 34.07 | 34.60 | 33.91 | 33.92 | 33.08 | qfq | 4,760,870 | 163,164,803 | -0.44% |
| 2025-07-22 | 33.50 | 34.34 | 33.40 | 34.07 | 33.22 | qfq | 4,447,087 | 150,796,859 | 1.52% |
| 2025-07-21 | 33.33 | 33.78 | 33.17 | 33.56 | 32.73 | qfq | 2,705,966 | 90,756,539 | 0.60% |
| 2025-07-18 | 33.60 | 34.08 | 33.30 | 33.36 | 32.53 | qfq | 2,732,383 | 91,563,403 | -0.66% |
| 2025-07-17 | 33.37 | 33.70 | 33.20 | 33.58 | 32.74 | qfq | 2,938,304 | 98,518,622 | 1.11% |
| 2025-07-16 | 33.05 | 33.38 | 33.05 | 33.21 | 32.38 | qfq | 2,319,523 | 77,067,024 | 0.36% |
| 2025-07-15 | 33.68 | 33.94 | 32.92 | 33.09 | 32.27 | qfq | 3,384,910 | 112,765,827 | -1.61% |
| 2025-07-14 | 33.71 | 34.00 | 33.54 | 33.63 | 32.79 | qfq | 2,970,720 | 100,080,772 | -0.85% |
| 2025-07-11 | 34.18 | 34.22 | 33.80 | 33.92 | 33.08 | qfq | 3,691,536 | 125,482,791 | -0.88% |
| 2025-07-10 | 33.49 | 34.88 | 33.48 | 34.22 | 33.37 | qfq | 6,861,149 | 235,051,408 | 1.51% |
| 2025-07-09 | 34.27 | 34.49 | 33.65 | 33.71 | 32.87 | qfq | 4,819,161 | 163,447,191 | -1.38% |
| 2025-07-08 | 32.32 | 34.28 | 32.21 | 34.18 | 33.33 | qfq | 10,205,216 | 343,838,293 | 5.36% |
| 2025-07-07 | 32.38 | 32.75 | 31.87 | 32.44 | 31.63 | qfq | 3,999,278 | 129,587,136 | -1.58% |
| 2025-07-04 | 33.77 | 33.85 | 32.90 | 32.96 | 32.14 | qfq | 3,262,340 | 108,359,102 | -1.58% |
| 2025-07-03 | 33.76 | 33.80 | 33.24 | 33.49 | 32.66 | qfq | 3,688,212 | 123,410,240 | -0.51% |
| 2025-07-02 | 33.06 | 33.79 | 32.87 | 33.66 | 32.82 | qfq | 5,707,406 | 190,728,149 | 1.94% |
| 2025-07-01 | 33.19 | 33.19 | 32.80 | 33.02 | 32.20 | qfq | 2,445,330 | 80,528,871 | -0.66% |
| 2025-06-30 | 33.08 | 33.63 | 32.90 | 33.24 | 32.41 | qfq | 3,405,650 | 112,861,319 | 1.34% |
| 2025-06-27 | 32.55 | 33.48 | 32.55 | 32.80 | 31.98 | qfq | 3,918,826 | 129,728,556 | 0.77% |
| 2025-06-26 | 33.22 | 33.30 | 32.53 | 32.55 | 31.74 | qfq | 3,399,128 | 111,755,321 | -1.87% |
| 2025-06-25 | 33.00 | 33.19 | 32.64 | 33.17 | 32.35 | qfq | 3,405,392 | 112,108,997 | 0.58% |
| 2025-06-24 | 32.66 | 33.05 | 32.46 | 32.98 | 32.16 | qfq | 4,046,738 | 132,815,872 | 1.48% |
| 2025-06-23 | 32.10 | 32.55 | 31.95 | 32.50 | 31.69 | qfq | 3,064,830 | 98,757,662 | 0.31% |
| 2025-06-20 | 32.37 | 33.30 | 32.12 | 32.40 | 31.59 | qfq | 5,477,083 | 179,745,992 | 0.28% |
| 2025-06-19 | 31.69 | 33.19 | 31.67 | 32.31 | 31.51 | qfq | 6,857,229 | 223,913,766 | 1.92% |
| 2025-06-18 | 31.29 | 31.72 | 31.20 | 31.70 | 30.91 | qfq | 2,033,714 | 64,086,922 | 1.31% |
| 2025-06-17 | 31.08 | 31.44 | 31.08 | 31.29 | 30.51 | qfq | 1,549,766 | 48,438,525 | 0.26% |
| 2025-06-16 | 31.22 | 31.59 | 31.14 | 31.21 | 30.43 | qfq | 2,692,057 | 84,123,181 | -0.41% |
| 2025-06-13 | 31.85 | 32.18 | 31.34 | 31.34 | 30.56 | qfq | 4,477,023 | 142,298,235 | -1.94% |
| 2025-06-12 | 32.30 | 32.30 | 31.82 | 31.96 | 31.17 | qfq | 2,278,013 | 72,746,354 | -0.90% |
| 2025-06-11 | 31.99 | 32.49 | 31.91 | 32.25 | 31.45 | qfq | 2,017,599 | 65,204,569 | 1.00% |
| 2025-06-10 | 32.68 | 32.88 | 31.71 | 31.93 | 31.14 | qfq | 3,489,046 | 112,312,765 | -6.77% |
| 2025-06-09 | 33.94 | 34.45 | 33.74 | 34.25 | 31.84 | qfq | 3,573,035 | 122,162,818 | 0.91% |
| 2025-06-06 | 33.59 | 34.04 | 33.44 | 33.94 | 31.55 | qfq | 2,482,972 | 83,907,363 | 1.19% |
| 2025-06-05 | 33.50 | 33.60 | 33.31 | 33.54 | 31.18 | qfq | 1,863,880 | 62,430,654 | -0.06% |
| 2025-06-04 | 33.58 | 33.81 | 33.39 | 33.56 | 31.20 | qfq | 1,595,222 | 53,601,268 | 0.72% |
| 2025-06-03 | 33.00 | 33.45 | 32.97 | 33.32 | 30.97 | qfq | 1,655,290 | 55,026,174 | 0.36% |
| 2025-05-30 | 33.30 | 33.44 | 33.01 | 33.20 | 30.86 | qfq | 1,940,559 | 64,382,688 | -0.63% |
| 2025-05-29 | 32.73 | 33.54 | 32.66 | 33.41 | 31.06 | qfq | 2,741,289 | 91,324,794 | 2.14% |
| 2025-05-28 | 32.65 | 32.87 | 32.60 | 32.71 | 30.41 | qfq | 1,248,088 | 40,837,099 | 0.06% |
| 2025-05-27 | 32.83 | 32.83 | 32.49 | 32.69 | 30.39 | qfq | 1,404,220 | 45,757,529 | -0.55% |
| 2025-05-26 | 32.70 | 32.96 | 32.57 | 32.87 | 30.56 | qfq | 1,387,873 | 45,536,309 | 0.46% |
| 2025-05-23 | 33.33 | 33.37 | 32.72 | 32.72 | 30.42 | qfq | 2,809,690 | 92,963,475 | -1.56% |
| 2025-05-22 | 33.56 | 33.71 | 33.20 | 33.24 | 30.90 | qfq | 2,095,110 | 69,927,432 | -1.22% |
| 2025-05-21 | 33.59 | 33.90 | 33.42 | 33.65 | 31.28 | qfq | 1,997,621 | 67,214,613 | 0.18% |
| 2025-05-20 | 33.69 | 33.80 | 33.34 | 33.59 | 31.22 | qfq | 1,947,819 | 65,256,928 | 0.03% |
| 2025-05-19 | 33.74 | 33.94 | 33.31 | 33.58 | 31.22 | qfq | 2,010,915 | 67,565,546 | -0.80% |
| 2025-05-16 | 33.77 | 34.04 | 33.62 | 33.85 | 31.47 | qfq | 1,499,942 | 50,861,417 | 0.18% |
| 2025-05-15 | 34.59 | 34.59 | 33.79 | 33.79 | 31.41 | qfq | 2,734,539 | 93,160,937 | -2.54% |
| 2025-05-14 | 35.00 | 35.00 | 34.43 | 34.67 | 32.23 | qfq | 3,428,856 | 118,891,606 | -1.34% |
| 2025-05-13 | 34.88 | 35.76 | 34.67 | 35.14 | 32.67 | qfq | 5,593,489 | 197,153,830 | 1.91% |
| 2025-05-12 | 34.23 | 34.49 | 34.18 | 34.48 | 32.05 | qfq | 3,002,424 | 103,129,958 | 1.65% |
| 2025-05-09 | 34.90 | 34.90 | 33.84 | 33.92 | 31.53 | qfq | 2,657,971 | 90,685,365 | -2.25% |
| 2025-05-08 | 34.12 | 34.82 | 33.73 | 34.70 | 32.26 | qfq | 4,592,843 | 158,548,838 | 2.18% |
| 2025-05-07 | 34.39 | 34.82 | 33.73 | 33.96 | 31.57 | qfq | 3,553,768 | 121,433,398 | -0.21% |
| 2025-05-06 | 33.22 | 34.05 | 33.22 | 34.03 | 31.63 | qfq | 3,184,128 | 107,307,219 | 2.97% |
| 2025-04-30 | 32.61 | 33.23 | 32.61 | 33.05 | 30.72 | qfq | 2,313,527 | 76,429,677 | 0.92% |
| 2025-04-29 | 32.58 | 32.90 | 32.58 | 32.75 | 30.44 | qfq | 1,812,061 | 59,344,753 | -0.15% |
| 2025-04-28 | 33.73 | 33.97 | 32.69 | 32.80 | 30.49 | qfq | 3,803,628 | 125,922,658 | -3.19% |
| 2025-04-25 | 33.60 | 34.40 | 33.52 | 33.88 | 31.49 | qfq | 3,062,726 | 104,140,314 | 0.41% |
| 2025-04-24 | 33.90 | 34.30 | 33.60 | 33.74 | 31.36 | qfq | 2,949,906 | 100,033,710 | -0.50% |
| 2025-04-23 | 34.22 | 34.54 | 33.64 | 33.91 | 31.52 | qfq | 4,623,000 | 157,238,935 | -1.11% |
| 2025-04-22 | 34.88 | 34.88 | 33.91 | 34.29 | 31.88 | qfq | 6,598,245 | 226,162,988 | -5.35% |
| 2025-04-21 | 35.90 | 36.39 | 35.50 | 36.23 | 33.68 | qfq | 2,484,720 | 89,693,740 | 1.48% |
| 2025-04-18 | 35.73 | 35.85 | 35.33 | 35.70 | 33.19 | qfq | 1,522,344 | 54,198,785 | 0.22% |
| 2025-04-17 | 35.45 | 35.99 | 35.11 | 35.62 | 33.11 | qfq | 1,502,457 | 53,730,700 | -0.11% |
| 2025-04-16 | 35.97 | 36.11 | 35.00 | 35.66 | 33.15 | qfq | 2,038,859 | 72,524,809 | -1.44% |
| 2025-04-15 | 35.97 | 36.24 | 35.52 | 36.18 | 33.63 | qfq | 2,100,271 | 75,574,925 | 0.58% |
| 2025-04-14 | 36.48 | 36.75 | 35.97 | 35.97 | 33.44 | qfq | 2,628,171 | 95,405,339 | 0.39% |
| 2025-04-11 | 35.30 | 36.25 | 35.01 | 35.83 | 33.31 | qfq | 2,965,964 | 106,039,546 | 0.70% |
| 2025-04-10 | 35.53 | 36.25 | 35.36 | 35.58 | 33.07 | qfq | 4,393,777 | 157,178,823 | 2.80% |
| 2025-04-09 | 33.89 | 35.00 | 32.38 | 34.61 | 32.17 | qfq | 5,013,491 | 169,937,926 | 0.90% |
| 2025-04-08 | 34.00 | 35.39 | 33.71 | 34.30 | 31.88 | qfq | 5,871,929 | 203,501,478 | 3.31% |
| 2025-04-07 | 38.00 | 38.06 | 32.67 | 33.20 | 30.86 | qfq | 7,234,708 | 254,381,203 | -17.29% |
| 2025-04-03 | 40.11 | 40.83 | 40.04 | 40.14 | 37.31 | qfq | 2,357,086 | 94,949,000 | -1.23% |
| 2025-04-02 | 40.65 | 41.00 | 40.10 | 40.64 | 37.78 | qfq | 1,654,510 | 67,254,803 | 0.30% |
| 2025-04-01 | 40.28 | 41.08 | 40.24 | 40.52 | 37.67 | qfq | 2,578,188 | 104,824,890 | 1.05% |
| 2025-03-31 | 40.89 | 41.00 | 39.90 | 40.10 | 37.28 | qfq | 3,601,365 | 145,217,211 | -2.55% |
| 2025-03-28 | 41.60 | 42.23 | 41.13 | 41.15 | 38.25 | qfq | 2,689,861 | 111,748,862 | -1.22% |
| 2025-03-27 | 42.40 | 42.59 | 41.50 | 41.66 | 38.73 | qfq | 4,037,554 | 168,851,691 | -2.25% |
| 2025-03-26 | 42.01 | 43.23 | 41.88 | 42.62 | 39.62 | qfq | 5,454,374 | 232,215,991 | 0.97% |
| 2025-03-25 | 42.48 | 43.10 | 42.06 | 42.21 | 39.24 | qfq | 3,485,226 | 148,069,924 | -0.38% |
| 2025-03-24 | 42.84 | 42.89 | 41.81 | 42.37 | 39.39 | qfq | 3,634,283 | 153,190,432 | -0.98% |
| 2025-03-21 | 42.71 | 43.26 | 42.29 | 42.79 | 39.78 | qfq | 4,709,999 | 201,068,839 | 0.33% |
| 2025-03-20 | 43.51 | 43.86 | 42.58 | 42.65 | 39.65 | qfq | 5,280,905 | 227,736,328 | -2.34% |
| 2025-03-19 | 43.45 | 44.35 | 42.67 | 43.67 | 40.59 | qfq | 7,802,026 | 340,035,028 | 0.69% |
| 2025-03-18 | 42.75 | 43.75 | 42.40 | 43.37 | 40.32 | qfq | 5,985,181 | 258,169,826 | 1.98% |
| 2025-03-17 | 42.25 | 43.04 | 42.25 | 42.53 | 39.54 | qfq | 5,199,158 | 221,987,057 | 1.02% |
| 2025-03-14 | 41.29 | 42.30 | 41.00 | 42.10 | 39.14 | qfq | 5,305,844 | 222,231,373 | 2.48% |
| 2025-03-13 | 42.13 | 42.32 | 40.83 | 41.08 | 38.19 | qfq | 5,586,622 | 231,464,465 | -2.56% |
| 2025-03-12 | 42.56 | 42.84 | 42.01 | 42.16 | 39.19 | qfq | 4,546,887 | 192,493,610 | -0.45% |
| 2025-03-11 | 41.71 | 42.35 | 41.36 | 42.35 | 39.37 | qfq | 5,130,630 | 213,905,928 | 0.40% |
| 2025-03-10 | 41.67 | 42.40 | 41.47 | 42.18 | 39.21 | qfq | 5,316,622 | 222,947,028 | 1.10% |
| 2025-03-07 | 42.57 | 42.82 | 41.08 | 41.72 | 38.78 | qfq | 6,999,129 | 292,732,148 | -2.68% |
| 2025-03-06 | 42.14 | 42.98 | 41.99 | 42.87 | 39.85 | qfq | 6,916,310 | 294,074,552 | 2.10% |
| 2025-03-05 | 43.18 | 43.20 | 41.62 | 41.99 | 39.03 | qfq | 6,618,277 | 278,440,846 | -2.64% |
| 2025-03-04 | 43.10 | 43.39 | 42.32 | 43.13 | 40.09 | qfq | 4,690,421 | 201,262,416 | -0.09% |
| 2025-03-03 | 43.00 | 44.48 | 42.72 | 43.17 | 40.13 | qfq | 6,971,461 | 304,923,678 | -0.30% |
| 2025-02-28 | 45.50 | 45.50 | 43.20 | 43.30 | 40.25 | qfq | 8,377,236 | 369,564,168 | -5.11% |
| 2025-02-27 | 47.00 | 47.03 | 45.00 | 45.63 | 42.42 | qfq | 12,330,059 | 566,506,214 | -3.94% |
| 2025-02-26 | 45.50 | 47.50 | 45.28 | 47.50 | 44.16 | qfq | 9,553,138 | 444,848,447 | 4.90% |
| 2025-02-25 | 44.86 | 46.01 | 44.55 | 45.28 | 42.09 | qfq | 8,533,969 | 387,869,587 | 0.49% |
| 2025-02-24 | 43.98 | 45.68 | 43.53 | 45.06 | 41.89 | qfq | 8,493,436 | 379,771,198 | 2.46% |
| 2025-02-21 | 43.76 | 44.34 | 43.48 | 43.98 | 40.88 | qfq | 6,383,927 | 280,571,543 | -0.11% |
| 2025-02-20 | 44.50 | 44.50 | 43.40 | 44.03 | 40.93 | qfq | 5,683,853 | 249,262,217 | -1.12% |
| 2025-02-19 | 41.75 | 44.55 | 41.61 | 44.53 | 41.39 | qfq | 11,926,576 | 519,665,166 | 6.38% |
| 2025-02-18 | 42.32 | 43.06 | 41.66 | 41.86 | 38.91 | qfq | 5,988,365 | 254,283,307 | -0.85% |
| 2025-02-17 | 42.60 | 42.72 | 41.90 | 42.22 | 39.25 | qfq | 4,546,658 | 192,392,605 | -0.38% |
| 2025-02-14 | 41.90 | 42.97 | 41.90 | 42.38 | 39.40 | qfq | 4,266,234 | 180,555,548 | 0.98% |
| 2025-02-13 | 42.70 | 42.97 | 41.88 | 41.97 | 39.01 | qfq | 3,742,819 | 158,517,971 | -1.80% |
| 2025-02-12 | 42.03 | 42.76 | 41.84 | 42.74 | 39.73 | qfq | 3,954,788 | 166,987,148 | 1.23% |
| 2025-02-11 | 42.97 | 42.97 | 41.73 | 42.22 | 39.25 | qfq | 4,829,658 | 203,220,555 | -1.81% |
| 2025-02-10 | 43.61 | 43.62 | 42.60 | 43.00 | 39.97 | qfq | 5,912,478 | 253,558,246 | -1.38% |
| 2025-02-07 | 41.66 | 44.11 | 41.50 | 43.60 | 40.53 | qfq | 8,829,706 | 381,450,375 | 4.68% |
| 2025-02-06 | 40.41 | 41.67 | 39.78 | 41.65 | 38.72 | qfq | 5,160,230 | 211,291,452 | 2.86% |
| 2025-02-05 | 40.70 | 41.11 | 39.82 | 40.49 | 37.64 | qfq | 3,591,816 | 144,969,493 | -0.49% |
| 2025-01-27 | 41.40 | 41.80 | 40.66 | 40.69 | 37.82 | qfq | 4,102,953 | 168,611,767 | -1.48% |
| 2025-01-24 | 40.41 | 41.68 | 40.33 | 41.30 | 38.39 | qfq | 4,258,101 | 175,486,464 | 1.90% |
| 2025-01-23 | 40.70 | 41.65 | 40.20 | 40.53 | 37.68 | qfq | 4,084,961 | 167,270,960 | 0.92% |
| 2025-01-22 | 40.74 | 40.74 | 39.91 | 40.16 | 37.33 | qfq | 2,958,413 | 118,976,592 | -1.52% |
| 2025-01-21 | 41.29 | 41.40 | 40.43 | 40.78 | 37.91 | qfq | 2,879,321 | 117,158,869 | -0.75% |
| 2025-01-20 | 41.52 | 42.08 | 41.01 | 41.09 | 38.20 | qfq | 3,308,891 | 137,179,900 | -0.48% |
| 2025-01-17 | 41.10 | 41.88 | 40.77 | 41.29 | 38.38 | qfq | 2,958,620 | 122,100,777 | -0.39% |
| 2025-01-16 | 41.19 | 42.29 | 41.00 | 41.45 | 38.53 | qfq | 3,768,091 | 156,616,324 | 1.12% |
| 2025-01-15 | 40.75 | 41.83 | 40.01 | 40.99 | 38.10 | qfq | 4,830,006 | 197,685,119 | 0.49% |
| 2025-01-14 | 39.20 | 40.79 | 38.71 | 40.79 | 37.92 | qfq | 4,430,550 | 177,269,670 | 4.80% |
| 2025-01-13 | 38.20 | 39.43 | 38.01 | 38.92 | 36.18 | qfq | 3,608,176 | 140,124,990 | 1.25% |
| 2025-01-10 | 39.80 | 40.15 | 38.38 | 38.44 | 35.73 | qfq | 3,813,383 | 149,103,356 | -3.51% |
| 2025-01-09 | 39.50 | 40.72 | 39.34 | 39.84 | 37.03 | qfq | 3,393,536 | 136,169,985 | 0.45% |
| 2025-01-08 | 40.22 | 40.38 | 38.74 | 39.66 | 36.87 | qfq | 5,041,900 | 199,476,011 | -2.17% |
| 2025-01-07 | 40.79 | 40.92 | 39.88 | 40.54 | 37.69 | qfq | 3,518,883 | 142,007,910 | -0.52% |
| 2025-01-06 | 40.82 | 41.50 | 40.30 | 40.75 | 37.88 | qfq | 3,266,345 | 133,170,919 | 0.02% |
| 2025-01-03 | 42.10 | 42.46 | 40.70 | 40.74 | 37.87 | qfq | 3,556,947 | 148,005,901 | -2.88% |
| 2025-01-02 | 43.30 | 43.86 | 41.68 | 41.95 | 39.00 | qfq | 5,503,155 | 234,090,839 | -3.14% |
| 2024-12-31 | 44.69 | 44.77 | 43.31 | 43.31 | 40.26 | qfq | 4,011,901 | 176,151,091 | -3.15% |
| 2024-12-30 | 44.33 | 45.27 | 43.96 | 44.72 | 41.57 | qfq | 3,650,056 | 162,849,369 | 0.86% |
| 2024-12-27 | 44.90 | 44.99 | 44.29 | 44.34 | 41.22 | qfq | 3,630,183 | 161,687,441 | -1.23% |
| 2024-12-26 | 44.71 | 45.44 | 44.38 | 44.89 | 41.73 | qfq | 3,398,860 | 152,498,575 | 0.38% |
| 2024-12-25 | 45.60 | 45.63 | 44.08 | 44.72 | 41.57 | qfq | 3,755,369 | 168,218,073 | -0.45% |
| 2024-12-24 | 44.00 | 45.22 | 44.00 | 44.92 | 41.76 | qfq | 4,798,589 | 214,827,288 | 2.11% |
| 2024-12-23 | 43.88 | 45.02 | 43.67 | 43.99 | 40.89 | qfq | 5,648,994 | 250,738,586 | 0.48% |
| 2024-12-20 | 43.37 | 44.37 | 43.29 | 43.78 | 40.70 | qfq | 3,524,952 | 154,441,417 | 1.23% |
| 2024-12-19 | 43.35 | 43.52 | 42.78 | 43.25 | 40.20 | qfq | 3,279,839 | 141,703,276 | -0.87% |
| 2024-12-18 | 43.85 | 43.98 | 43.41 | 43.63 | 40.56 | qfq | 2,623,298 | 114,687,969 | 0.25% |
| 2024-12-17 | 43.57 | 44.30 | 43.40 | 43.52 | 40.46 | qfq | 3,894,430 | 170,540,176 | 0.07% |
| 2024-12-16 | 44.50 | 44.50 | 43.28 | 43.49 | 40.43 | qfq | 4,999,354 | 218,881,835 | -2.51% |
| 2024-12-13 | 46.00 | 46.00 | 44.50 | 44.61 | 41.47 | qfq | 7,092,458 | 319,988,758 | -3.53% |
| 2024-12-12 | 46.17 | 46.32 | 45.40 | 46.24 | 42.98 | qfq | 4,477,915 | 205,452,081 | 0.54% |
| 2024-12-11 | 46.21 | 46.37 | 45.73 | 45.99 | 42.75 | qfq | 3,873,605 | 178,386,740 | -0.43% |
| 2024-12-10 | 47.20 | 47.54 | 46.00 | 46.19 | 42.94 | qfq | 5,898,885 | 275,185,053 | 1.41% |
| 2024-12-09 | 46.37 | 46.37 | 45.33 | 45.55 | 42.34 | qfq | 3,402,181 | 155,802,684 | -1.70% |
| 2024-12-06 | 45.50 | 46.50 | 44.94 | 46.34 | 43.08 | qfq | 5,269,919 | 241,524,878 | 1.42% |
| 2024-12-05 | 45.28 | 46.08 | 45.12 | 45.69 | 42.47 | qfq | 3,816,354 | 173,925,143 | 0.53% |
| 2024-12-04 | 47.00 | 47.00 | 45.28 | 45.45 | 42.25 | qfq | 5,316,623 | 244,408,595 | -3.26% |
| 2024-12-03 | 47.27 | 48.07 | 46.50 | 46.98 | 43.67 | qfq | 5,033,595 | 236,667,793 | -0.93% |
| 2024-12-02 | 46.70 | 47.44 | 45.52 | 47.42 | 44.08 | qfq | 6,206,719 | 290,352,229 | -0.40% |
| 2024-11-29 | 46.51 | 48.30 | 46.10 | 47.61 | 44.26 | qfq | 5,632,882 | 266,414,013 | 2.37% |
| 2024-11-28 | 46.85 | 47.49 | 46.37 | 46.51 | 43.23 | qfq | 4,391,710 | 206,033,870 | -0.89% |
| 2024-11-27 | 45.70 | 46.94 | 44.90 | 46.93 | 43.63 | qfq | 5,178,260 | 237,763,317 | 2.31% |
| 2024-11-26 | 45.80 | 47.25 | 45.56 | 45.87 | 42.64 | qfq | 5,224,736 | 242,410,633 | 0.46% |
| 2024-11-25 | 46.01 | 46.59 | 44.82 | 45.66 | 42.44 | qfq | 5,893,907 | 268,455,671 | -1.19% |
| 2024-11-22 | 48.63 | 48.63 | 46.21 | 46.21 | 42.96 | qfq | 7,786,070 | 368,539,156 | -5.89% |
| 2024-11-21 | 50.16 | 50.99 | 48.60 | 49.10 | 45.64 | qfq | 5,758,953 | 284,708,471 | -1.58% |
| 2024-11-20 | 48.90 | 50.18 | 48.21 | 49.89 | 46.38 | qfq | 5,811,046 | 285,417,779 | 1.14% |
| 2024-11-19 | 48.10 | 49.51 | 47.92 | 49.33 | 45.86 | qfq | 5,616,092 | 273,984,816 | 2.62% |
| 2024-11-18 | 50.02 | 50.35 | 47.79 | 48.07 | 44.68 | qfq | 8,127,188 | 397,901,546 | -4.96% |
| 2024-11-15 | 52.64 | 53.23 | 50.57 | 50.58 | 47.02 | qfq | 7,967,429 | 411,079,581 | -5.03% |
| 2024-11-14 | 56.15 | 56.80 | 53.04 | 53.26 | 49.51 | qfq | 8,957,378 | 489,960,498 | -5.13% |
| 2024-11-13 | 55.00 | 57.07 | 54.31 | 56.14 | 52.19 | qfq | 9,478,388 | 526,154,263 | 1.76% |
| 2024-11-12 | 56.80 | 58.00 | 54.31 | 55.17 | 51.28 | qfq | 12,464,210 | 699,858,118 | -1.73% |
| 2024-11-11 | 51.50 | 56.36 | 51.45 | 56.14 | 52.19 | qfq | 13,380,939 | 732,167,820 | 7.04% |
| 2024-11-08 | 53.35 | 54.47 | 52.30 | 52.45 | 48.76 | qfq | 8,307,123 | 443,726,114 | -0.47% |
| 2024-11-07 | 51.41 | 52.75 | 50.50 | 52.70 | 48.99 | qfq | 8,150,100 | 420,690,512 | -0.75% |
| 2024-11-06 | 53.33 | 55.12 | 52.50 | 53.10 | 49.36 | qfq | 10,786,236 | 579,520,242 | -0.09% |
| 2024-11-05 | 50.90 | 53.28 | 49.82 | 53.15 | 49.41 | qfq | 11,617,138 | 605,938,696 | 4.85% |
| 2024-11-04 | 50.88 | 50.89 | 49.81 | 50.69 | 47.12 | qfq | 7,377,295 | 371,536,668 | 0.82% |
| 2024-11-01 | 53.75 | 53.75 | 50.20 | 50.28 | 46.74 | qfq | 10,962,598 | 564,189,352 | -6.89% |
| 2024-10-31 | 54.40 | 55.63 | 53.80 | 54.00 | 50.20 | qfq | 8,646,489 | 471,817,790 | 0.99% |
| 2024-10-30 | 54.75 | 55.05 | 52.82 | 53.47 | 49.70 | qfq | 8,069,135 | 433,717,456 | -1.76% |
| 2024-10-29 | 57.66 | 59.56 | 54.18 | 54.43 | 50.60 | qfq | 12,224,682 | 683,154,541 | -5.14% |
| 2024-10-28 | 58.92 | 58.92 | 56.07 | 57.38 | 53.34 | qfq | 10,878,773 | 621,887,189 | -2.53% |
| 2024-10-25 | 54.00 | 60.97 | 54.00 | 58.87 | 54.72 | qfq | 15,953,143 | 927,802,943 | 8.24% |
| 2024-10-24 | 57.01 | 57.75 | 54.31 | 54.39 | 50.56 | qfq | 10,002,267 | 555,990,985 | -6.06% |
| 2024-10-23 | 55.90 | 61.14 | 54.50 | 57.90 | 53.82 | qfq | 14,172,960 | 814,643,217 | 3.45% |
| 2024-10-22 | 54.20 | 58.00 | 53.58 | 55.97 | 52.03 | qfq | 12,118,671 | 672,087,644 | 1.21% |
| 2024-10-21 | 52.80 | 57.18 | 52.23 | 55.30 | 51.41 | qfq | 15,073,347 | 822,743,338 | 5.90% |
| 2024-10-18 | 45.89 | 53.98 | 45.89 | 52.22 | 48.54 | qfq | 17,217,407 | 856,526,407 | 14.39% |
| 2024-10-17 | 46.51 | 46.85 | 45.57 | 45.65 | 42.44 | qfq | 6,610,163 | 305,781,868 | -0.50% |
| 2024-10-16 | 46.92 | 47.33 | 45.40 | 45.88 | 42.65 | qfq | 8,635,718 | 399,848,370 | -4.22% |
| 2024-10-15 | 49.00 | 50.55 | 47.88 | 47.90 | 44.53 | qfq | 8,289,752 | 407,830,792 | -6.75% |
| 2024-10-14 | 51.39 | 51.90 | 48.58 | 51.37 | 46.95 | qfq | 10,597,753 | 533,065,318 | 1.84% |
| 2024-10-11 | 54.58 | 55.70 | 49.75 | 50.44 | 46.10 | qfq | 11,256,200 | 582,341,268 | -9.57% |
| 2024-10-10 | 60.80 | 61.80 | 54.59 | 55.78 | 50.98 | qfq | 14,939,858 | 857,594,604 | -8.21% |
| 2024-10-09 | 61.33 | 66.33 | 58.36 | 60.77 | 55.54 | qfq | 20,538,899 | 1,277,959,830 | -1.97% |
| 2024-10-08 | 61.99 | 61.99 | 57.87 | 61.99 | 56.66 | qfq | 19,993,776 | 1,225,689,779 | 20.00% |
| 2024-09-30 | 46.50 | 51.66 | 46.10 | 51.66 | 47.22 | qfq | 15,310,480 | 757,594,160 | 20.00% |
| 2024-09-27 | 39.34 | 43.30 | 39.21 | 43.05 | 39.35 | qfq | 7,938,396 | 326,983,668 | 11.21% |
| 2024-09-26 | 36.68 | 38.74 | 36.05 | 38.71 | 35.38 | qfq | 8,261,138 | 308,939,360 | 5.19% |
| 2024-09-25 | 36.93 | 37.88 | 36.58 | 36.80 | 33.64 | qfq | 10,297,861 | 383,101,913 | 1.97% |
| 2024-09-24 | 33.51 | 36.38 | 33.51 | 36.09 | 32.99 | qfq | 12,385,991 | 434,969,808 | 8.05% |
| 2024-09-23 | 33.30 | 33.86 | 33.23 | 33.40 | 30.53 | qfq | 3,419,192 | 114,483,850 | -0.60% |
| 2024-09-20 | 34.38 | 34.58 | 33.09 | 33.60 | 30.71 | qfq | 5,786,947 | 194,011,582 | -1.90% |
| 2024-09-19 | 34.31 | 35.35 | 33.81 | 34.25 | 31.31 | qfq | 5,758,679 | 198,878,959 | 0.35% |
| 2024-09-18 | 34.91 | 34.99 | 33.67 | 34.13 | 31.20 | qfq | 4,607,510 | 156,962,757 | -2.46% |
| 2024-09-13 | 35.45 | 36.29 | 34.92 | 34.99 | 31.98 | qfq | 6,304,777 | 223,963,922 | -1.38% |
| 2024-09-12 | 35.60 | 37.38 | 35.31 | 35.48 | 32.43 | qfq | 9,739,338 | 353,713,206 | 2.25% |
| 2024-09-11 | 33.60 | 35.10 | 33.52 | 34.70 | 31.72 | qfq | 6,967,218 | 240,702,903 | 2.63% |
| 2024-09-10 | 33.66 | 34.08 | 33.06 | 33.81 | 30.90 | qfq | 4,050,381 | 135,942,575 | 0.74% |
| 2024-09-09 | 33.76 | 34.38 | 33.37 | 33.56 | 30.67 | qfq | 4,280,244 | 144,923,722 | -0.89% |
| 2024-09-06 | 35.55 | 35.55 | 33.72 | 33.86 | 30.95 | qfq | 5,704,504 | 195,850,485 | -4.70% |
| 2024-09-05 | 35.30 | 36.36 | 35.10 | 35.53 | 32.48 | qfq | 5,950,923 | 212,532,959 | 1.23% |
| 2024-09-04 | 34.46 | 36.08 | 34.46 | 35.10 | 32.08 | qfq | 6,973,237 | 246,824,047 | 0.95% |
| 2024-09-03 | 33.82 | 35.19 | 33.51 | 34.77 | 31.78 | qfq | 6,161,190 | 213,516,735 | 2.51% |
| 2024-09-02 | 35.90 | 36.22 | 33.80 | 33.92 | 31.00 | qfq | 8,180,798 | 284,410,392 | -6.01% |
| 2024-08-30 | 36.30 | 36.98 | 35.55 | 36.09 | 32.99 | qfq | 8,568,723 | 310,417,730 | -0.63% |
| 2024-08-29 | 34.80 | 37.10 | 34.60 | 36.32 | 33.20 | qfq | 8,811,620 | 318,320,415 | 4.43% |
| 2024-08-28 | 33.87 | 35.30 | 33.53 | 34.78 | 31.79 | qfq | 5,849,090 | 202,336,484 | 2.66% |
| 2024-08-27 | 33.70 | 34.58 | 33.11 | 33.88 | 30.97 | qfq | 5,209,859 | 176,170,616 | -0.03% |
| 2024-08-26 | 33.50 | 34.77 | 33.40 | 33.89 | 30.98 | qfq | 5,384,137 | 183,359,425 | 0.71% |
| 2024-08-23 | 33.99 | 34.70 | 33.60 | 33.65 | 30.76 | qfq | 6,499,154 | 220,643,343 | -1.00% |
| 2024-08-22 | 34.59 | 36.50 | 33.90 | 33.99 | 31.07 | qfq | 12,528,258 | 440,792,158 | 1.89% |
| 2024-08-21 | 33.40 | 33.56 | 33.04 | 33.36 | 30.49 | qfq | 2,834,670 | 94,562,151 | -0.12% |
| 2024-08-20 | 34.21 | 34.43 | 33.22 | 33.40 | 30.53 | qfq | 3,309,462 | 111,500,646 | -2.25% |
| 2024-08-19 | 34.68 | 35.06 | 34.12 | 34.17 | 31.23 | qfq | 3,794,766 | 130,896,102 | -1.58% |
| 2024-08-16 | 35.52 | 35.65 | 34.66 | 34.72 | 31.73 | qfq | 3,991,940 | 139,847,616 | -2.14% |
| 2024-08-15 | 35.28 | 36.30 | 34.92 | 35.48 | 32.43 | qfq | 5,005,896 | 178,412,950 | 0.23% |
| 2024-08-14 | 36.50 | 37.12 | 35.33 | 35.40 | 32.36 | qfq | 4,193,789 | 150,497,148 | -3.44% |
| 2024-08-13 | 36.31 | 36.98 | 35.86 | 36.66 | 33.51 | qfq | 3,803,184 | 137,981,472 | 0.11% |
| 2024-08-12 | 37.20 | 37.70 | 36.38 | 36.62 | 33.47 | qfq | 3,670,766 | 134,942,768 | 0.30% |
| 2024-08-09 | 37.37 | 37.58 | 36.50 | 36.51 | 33.37 | qfq | 3,842,158 | 141,875,067 | -1.99% |
| 2024-08-08 | 37.40 | 37.68 | 36.73 | 37.25 | 34.05 | qfq | 4,297,041 | 159,682,858 | -0.85% |
| 2024-08-07 | 37.92 | 38.23 | 37.00 | 37.57 | 34.34 | qfq | 6,180,753 | 231,732,881 | -1.65% |
| 2024-08-06 | 37.00 | 38.77 | 36.90 | 38.20 | 34.92 | qfq | 8,089,748 | 307,133,776 | 5.52% |
| 2024-08-05 | 36.59 | 38.35 | 36.17 | 36.20 | 33.09 | qfq | 6,803,345 | 253,942,440 | -1.74% |
| 2024-08-02 | 37.92 | 38.65 | 36.77 | 36.84 | 33.67 | qfq | 5,149,305 | 193,577,321 | -2.90% |
| 2024-08-01 | 39.18 | 39.36 | 37.78 | 37.94 | 34.68 | qfq | 6,719,153 | 258,205,205 | -3.21% |
| 2024-07-31 | 36.90 | 39.23 | 35.90 | 39.20 | 35.83 | qfq | 8,179,124 | 310,925,952 | 6.78% |
| 2024-07-30 | 36.68 | 37.28 | 36.18 | 36.71 | 33.55 | qfq | 4,148,431 | 152,111,587 | 0.05% |
| 2024-07-29 | 37.52 | 37.63 | 36.57 | 36.69 | 33.54 | qfq | 4,853,428 | 179,306,829 | -2.26% |
| 2024-07-26 | 38.26 | 38.40 | 37.38 | 37.54 | 34.31 | qfq | 5,652,055 | 213,561,024 | -2.04% |
| 2024-07-25 | 36.87 | 39.88 | 36.79 | 38.32 | 35.03 | qfq | 8,752,336 | 338,260,476 | 3.07% |
| 2024-07-24 | 38.22 | 38.39 | 37.06 | 37.18 | 33.98 | qfq | 5,328,037 | 200,312,410 | -2.80% |
| 2024-07-23 | 40.99 | 40.99 | 38.24 | 38.25 | 34.96 | qfq | 8,536,283 | 333,882,900 | -6.59% |
| 2024-07-22 | 41.70 | 42.44 | 40.56 | 40.95 | 37.43 | qfq | 7,753,604 | 320,042,498 | -2.94% |
| 2024-07-19 | 42.42 | 42.78 | 41.51 | 42.19 | 38.56 | qfq | 9,410,708 | 396,029,385 | -1.66% |
| 2024-07-18 | 40.53 | 43.65 | 40.47 | 42.90 | 39.21 | qfq | 11,125,533 | 472,755,032 | 4.18% |
| 2024-07-17 | 40.31 | 42.68 | 40.31 | 41.18 | 37.64 | qfq | 11,268,812 | 469,942,408 | 3.65% |
| 2024-07-16 | 38.87 | 40.02 | 38.44 | 39.73 | 36.31 | qfq | 5,406,457 | 212,164,621 | 2.05% |
| 2024-07-15 | 39.80 | 39.80 | 38.40 | 38.93 | 35.58 | qfq | 5,207,233 | 202,440,533 | -1.22% |
| 2024-07-12 | 39.65 | 40.65 | 39.19 | 39.41 | 36.02 | qfq | 9,330,737 | 370,151,087 | -0.50% |
| 2024-07-11 | 39.54 | 40.43 | 38.96 | 39.61 | 36.20 | qfq | 7,734,632 | 305,930,114 | 2.51% |
| 2024-07-10 | 38.65 | 40.30 | 37.81 | 38.64 | 35.32 | qfq | 6,376,751 | 250,241,602 | 0.08% |
| 2024-07-09 | 38.80 | 39.32 | 37.75 | 38.61 | 35.29 | qfq | 6,688,754 | 257,885,263 | -0.75% |
| 2024-07-08 | 40.16 | 40.19 | 38.60 | 38.90 | 35.56 | qfq | 4,779,329 | 187,367,753 | -3.28% |
| 2024-07-05 | 40.32 | 40.78 | 39.83 | 40.22 | 36.76 | qfq | 4,400,127 | 177,035,967 | -0.30% |
| 2024-07-04 | 41.60 | 41.97 | 40.10 | 40.34 | 36.87 | qfq | 5,318,816 | 217,237,729 | -3.59% |
| 2024-07-03 | 42.08 | 42.57 | 41.52 | 41.84 | 38.24 | qfq | 4,592,657 | 192,728,972 | -0.66% |
| 2024-07-02 | 43.42 | 43.53 | 42.01 | 42.12 | 38.50 | qfq | 4,815,553 | 204,751,087 | -3.57% |
| 2024-07-01 | 42.04 | 44.38 | 41.97 | 43.68 | 39.92 | qfq | 6,877,932 | 295,793,033 | 4.47% |
| 2024-06-28 | 43.20 | 43.44 | 41.51 | 41.81 | 38.22 | qfq | 5,366,971 | 227,810,842 | -2.04% |
| 2024-06-27 | 44.48 | 44.48 | 42.59 | 42.68 | 39.01 | qfq | 5,126,517 | 222,071,438 | -4.05% |
| 2024-06-26 | 43.72 | 44.93 | 43.27 | 44.48 | 40.66 | qfq | 4,703,876 | 207,638,212 | 1.60% |
| 2024-06-25 | 45.51 | 45.64 | 43.48 | 43.78 | 40.02 | qfq | 5,166,761 | 229,381,962 | -3.67% |
| 2024-06-24 | 46.68 | 46.97 | 45.36 | 45.45 | 41.54 | qfq | 6,262,837 | 290,192,300 | -3.22% |
| 2024-06-21 | 46.70 | 47.67 | 46.02 | 46.96 | 42.92 | qfq | 7,667,275 | 359,101,932 | 1.95% |
| 2024-06-20 | 48.00 | 48.50 | 45.91 | 46.06 | 42.10 | qfq | 9,778,452 | 460,948,623 | -0.65% |
| 2024-06-19 | 47.56 | 47.88 | 44.80 | 46.36 | 42.37 | qfq | 7,157,776 | 329,236,275 | -2.61% |
| 2024-06-18 | 49.00 | 49.17 | 47.33 | 47.60 | 43.51 | qfq | 5,435,190 | 261,958,144 | -3.04% |
| 2024-06-17 | 50.35 | 50.66 | 48.40 | 49.09 | 44.87 | qfq | 7,210,916 | 352,496,512 | -2.85% |
| 2024-06-14 | 52.81 | 52.81 | 50.11 | 50.53 | 46.19 | qfq | 6,151,580 | 312,911,314 | -4.21% |
| 2024-06-13 | 53.60 | 53.83 | 52.50 | 52.75 | 48.21 | qfq | 3,686,312 | 195,044,109 | -1.49% |
| 2024-06-12 | 53.64 | 54.11 | 52.82 | 53.55 | 48.95 | qfq | 3,303,292 | 176,648,734 | -0.13% |
| 2024-06-11 | 53.24 | 53.88 | 52.77 | 53.62 | 49.01 | qfq | 3,779,475 | 201,139,178 | -0.69% |
| 2024-06-07 | 55.00 | 55.25 | 52.56 | 53.99 | 49.35 | qfq | 3,716,414 | 201,104,377 | -0.17% |
| 2024-06-06 | 55.94 | 56.03 | 53.92 | 54.08 | 49.43 | qfq | 3,583,383 | 195,968,453 | -2.61% |
| 2024-06-05 | 56.91 | 57.32 | 55.53 | 55.53 | 50.76 | qfq | 2,978,914 | 167,441,510 | -2.10% |
| 2024-06-04 | 56.46 | 56.96 | 55.58 | 56.72 | 51.84 | qfq | 3,539,762 | 199,477,813 | 1.56% |
| 2024-06-03 | 56.43 | 56.76 | 55.21 | 55.85 | 51.05 | qfq | 3,852,220 | 214,836,623 | -1.83% |
| 2024-05-31 | 57.45 | 57.79 | 55.90 | 56.89 | 52.00 | qfq | 3,839,309 | 217,703,096 | -0.39% |
| 2024-05-30 | 59.98 | 59.98 | 57.10 | 57.11 | 52.20 | qfq | 4,298,224 | 249,126,963 | -2.96% |
| 2024-05-29 | 59.00 | 62.06 | 58.52 | 58.85 | 53.79 | qfq | 4,561,175 | 273,736,360 | 0.27% |
| 2024-05-28 | 60.28 | 61.25 | 58.50 | 58.69 | 53.64 | qfq | 4,138,724 | 244,665,749 | -2.35% |
| 2024-05-27 | 62.76 | 62.85 | 59.12 | 60.10 | 54.93 | qfq | 3,844,606 | 231,604,255 | -3.06% |
| 2024-05-24 | 63.97 | 65.63 | 62.00 | 62.00 | 56.67 | qfq | 4,357,155 | 276,243,498 | -3.00% |
| 2024-05-23 | 66.99 | 67.30 | 63.50 | 63.92 | 58.42 | qfq | 5,869,437 | 380,570,143 | -4.58% |
| 2024-05-22 | 62.37 | 67.48 | 62.37 | 66.99 | 61.23 | qfq | 6,172,597 | 407,343,454 | 7.63% |
| 2024-05-21 | 62.05 | 63.56 | 60.50 | 62.24 | 56.89 | qfq | 3,969,871 | 247,746,923 | 0.71% |
| 2024-05-20 | 58.00 | 62.14 | 58.00 | 61.80 | 56.49 | qfq | 5,212,543 | 317,901,311 | -25.70% |
| 2024-05-17 | 83.98 | 83.98 | 81.72 | 83.18 | 53.00 | qfq | 1,897,182 | 156,965,536 | -0.67% |
| 2024-05-16 | 84.71 | 85.07 | 83.23 | 83.74 | 53.36 | qfq | 2,423,620 | 204,106,499 | -0.73% |
| 2024-05-15 | 87.10 | 88.18 | 84.21 | 84.36 | 53.75 | qfq | 2,109,085 | 180,886,675 | -3.36% |
| 2024-05-14 | 89.89 | 90.99 | 86.81 | 87.29 | 55.62 | qfq | 2,930,026 | 257,894,804 | -2.04% |
| 2024-05-13 | 89.68 | 91.39 | 87.51 | 89.11 | 56.78 | qfq | 2,600,482 | 232,801,006 | -1.00% |
| 2024-05-10 | 93.25 | 93.25 | 88.65 | 90.01 | 57.35 | qfq | 1,954,250 | 175,863,044 | -3.52% |
| 2024-05-09 | 88.31 | 93.87 | 88.31 | 93.29 | 59.45 | qfq | 2,221,891 | 205,411,626 | 5.13% |
| 2024-05-08 | 91.13 | 91.13 | 88.22 | 88.74 | 56.55 | qfq | 2,083,987 | 185,623,335 | -2.62% |
| 2024-05-07 | 92.47 | 92.85 | 90.22 | 91.13 | 58.07 | qfq | 1,556,225 | 141,818,048 | -1.45% |
| 2024-05-06 | 91.30 | 93.00 | 90.91 | 92.47 | 58.92 | qfq | 2,279,516 | 209,993,206 | 2.62% |
| 2024-04-30 | 95.18 | 95.18 | 89.91 | 90.11 | 57.42 | qfq | 3,025,233 | 276,604,568 | -5.27% |
| 2024-04-29 | 89.13 | 95.58 | 87.70 | 95.12 | 60.61 | qfq | 3,242,432 | 301,450,174 | 6.86% |
| 2024-04-26 | 87.63 | 89.70 | 86.22 | 89.01 | 56.72 | qfq | 2,615,857 | 231,547,508 | 1.38% |
| 2024-04-25 | 88.90 | 89.90 | 87.01 | 87.80 | 55.95 | qfq | 2,653,466 | 234,614,108 | -1.24% |
| 2024-04-24 | 95.72 | 95.72 | 88.41 | 88.90 | 56.65 | qfq | 4,596,160 | 416,360,942 | -7.14% |
| 2024-04-23 | 102.98 | 103.78 | 94.81 | 95.74 | 61.01 | qfq | 3,133,818 | 303,137,291 | -6.42% |
| 2024-04-22 | 101.00 | 105.24 | 99.71 | 102.31 | 65.19 | qfq | 1,255,970 | 129,284,775 | 1.28% |
| 2024-04-19 | 104.09 | 104.35 | 99.06 | 101.02 | 64.37 | qfq | 2,012,974 | 202,801,506 | -3.31% |
| 2024-04-18 | 104.54 | 106.44 | 102.00 | 104.48 | 66.58 | qfq | 1,378,965 | 144,836,639 | -0.25% |
| 2024-04-17 | 104.54 | 106.50 | 103.03 | 104.74 | 66.74 | qfq | 1,580,173 | 165,227,277 | 0.80% |
| 2024-04-16 | 106.85 | 107.96 | 103.63 | 103.91 | 66.21 | qfq | 1,425,638 | 150,093,296 | -2.75% |
| 2024-04-15 | 107.81 | 110.55 | 105.26 | 106.85 | 68.09 | qfq | 2,014,655 | 217,401,656 | -0.89% |
| 2024-04-12 | 108.00 | 110.45 | 107.20 | 107.81 | 68.70 | qfq | 1,804,395 | 196,000,946 | -0.64% |
| 2024-04-11 | 110.50 | 112.60 | 108.50 | 108.50 | 69.14 | qfq | 2,132,664 | 235,553,317 | -2.02% |
| 2024-04-10 | 108.98 | 111.61 | 108.34 | 110.74 | 70.56 | qfq | 2,295,419 | 252,937,849 | 1.69% |
| 2024-04-09 | 109.50 | 110.80 | 106.68 | 108.90 | 69.39 | qfq | 1,877,299 | 203,259,790 | -0.55% |
| 2024-04-08 | 105.88 | 109.80 | 105.50 | 109.50 | 69.77 | qfq | 3,069,964 | 333,476,014 | 2.82% |
| 2024-04-03 | 106.00 | 109.53 | 105.50 | 106.50 | 67.86 | qfq | 1,878,503 | 201,590,409 | -0.30% |
| 2024-04-02 | 103.90 | 108.00 | 102.93 | 106.82 | 68.07 | qfq | 2,679,875 | 284,370,748 | 2.81% |
| 2024-04-01 | 103.00 | 105.80 | 102.51 | 103.90 | 66.21 | qfq | 2,395,385 | 250,335,696 | 1.17% |
| 2024-03-29 | 105.00 | 106.50 | 102.51 | 102.70 | 65.44 | qfq | 1,807,489 | 187,853,256 | -2.55% |
| 2024-03-28 | 105.00 | 107.96 | 104.00 | 105.39 | 67.16 | qfq | 2,049,472 | 217,634,184 | 0.18% |
| 2024-03-27 | 109.20 | 109.70 | 105.20 | 105.20 | 67.03 | qfq | 1,406,936 | 150,753,958 | -3.49% |
| 2024-03-26 | 109.53 | 112.97 | 106.85 | 109.00 | 69.46 | qfq | 2,992,967 | 326,842,728 | -2.47% |
| 2024-03-25 | 112.00 | 114.80 | 111.00 | 111.76 | 71.21 | qfq | 1,913,695 | 215,213,799 | -0.26% |
| 2024-03-22 | 114.80 | 114.80 | 111.31 | 112.05 | 71.40 | qfq | 1,658,922 | 186,450,340 | -1.29% |
| 2024-03-21 | 114.48 | 115.30 | 111.46 | 113.51 | 72.33 | qfq | 2,352,761 | 265,440,076 | -0.61% |
| 2024-03-20 | 112.35 | 116.69 | 112.20 | 114.21 | 72.78 | qfq | 1,828,098 | 209,213,585 | 0.10% |
| 2024-03-19 | 117.00 | 117.00 | 112.66 | 114.10 | 72.71 | qfq | 1,855,820 | 211,815,020 | -1.29% |
| 2024-03-18 | 106.08 | 115.70 | 105.25 | 115.59 | 73.65 | qfq | 3,794,212 | 424,478,018 | 9.56% |
| 2024-03-15 | 104.00 | 106.80 | 103.50 | 105.50 | 67.23 | qfq | 1,742,788 | 183,371,325 | 0.19% |
| 2024-03-14 | 107.00 | 108.08 | 104.34 | 105.30 | 67.10 | qfq | 1,542,813 | 163,265,819 | -2.05% |
| 2024-03-13 | 104.06 | 107.76 | 102.30 | 107.50 | 68.50 | qfq | 2,669,382 | 282,473,534 | 2.68% |
| 2024-03-12 | 105.00 | 109.65 | 104.08 | 104.69 | 66.71 | qfq | 4,121,855 | 437,583,996 | 0.06% |
| 2024-03-11 | 97.50 | 105.64 | 97.50 | 104.63 | 66.67 | qfq | 3,625,360 | 369,921,801 | 8.66% |
| 2024-03-08 | 92.98 | 97.90 | 92.98 | 96.29 | 61.36 | qfq | 2,646,657 | 252,830,442 | 3.50% |
| 2024-03-07 | 92.26 | 94.99 | 91.61 | 93.03 | 59.28 | qfq | 2,110,835 | 197,731,930 | 1.06% |
| 2024-03-06 | 89.95 | 95.44 | 89.93 | 92.05 | 58.65 | qfq | 2,218,280 | 205,211,780 | 0.73% |
| 2024-03-05 | 90.66 | 92.25 | 90.01 | 91.38 | 58.23 | qfq | 1,799,634 | 164,224,335 | -0.47% |
| 2024-03-04 | 89.98 | 92.88 | 89.98 | 91.81 | 58.50 | qfq | 1,909,950 | 174,654,694 | 1.03% |
| 2024-03-01 | 87.25 | 91.10 | 86.70 | 90.87 | 57.90 | qfq | 2,456,942 | 220,347,787 | 4.08% |
| 2024-02-29 | 84.05 | 88.00 | 83.73 | 87.31 | 55.63 | qfq | 2,694,968 | 233,587,553 | 3.45% |
| 2024-02-28 | 85.50 | 90.00 | 84.39 | 84.40 | 53.78 | qfq | 2,532,849 | 221,881,621 | -1.86% |
| 2024-02-27 | 82.92 | 86.12 | 81.56 | 86.00 | 54.80 | qfq | 2,215,157 | 187,545,584 | 3.68% |
| 2024-02-26 | 82.50 | 83.78 | 80.75 | 82.95 | 52.86 | qfq | 2,906,659 | 240,021,869 | 0.57% |
| 2024-02-23 | 81.00 | 82.95 | 80.50 | 82.48 | 52.56 | qfq | 2,350,616 | 192,083,046 | 4.26% |
| 2024-02-22 | 77.30 | 81.20 | 77.00 | 79.11 | 50.41 | qfq | 2,429,652 | 193,827,049 | 1.68% |
| 2024-02-21 | 76.00 | 80.37 | 75.00 | 77.80 | 49.57 | qfq | 2,269,862 | 177,021,803 | 1.30% |
| 2024-02-20 | 76.61 | 77.49 | 74.51 | 76.80 | 48.94 | qfq | 2,284,984 | 172,729,130 | -0.78% |
| 2024-02-19 | 82.05 | 82.10 | 76.72 | 77.40 | 49.32 | qfq | 2,683,718 | 210,085,244 | -5.72% |
| 2024-02-08 | 80.49 | 87.09 | 80.32 | 82.10 | 52.31 | qfq | 2,844,821 | 239,316,703 | 0.71% |
| 2024-02-07 | 73.77 | 81.83 | 73.17 | 81.52 | 51.95 | qfq | 3,425,790 | 272,578,811 | 9.79% |
| 2024-02-06 | 65.30 | 74.31 | 65.29 | 74.25 | 47.31 | qfq | 2,626,261 | 187,195,228 | 8.58% |
| 2024-02-05 | 68.21 | 71.20 | 64.18 | 68.38 | 43.57 | qfq | 2,432,669 | 164,666,665 | -1.34% |
| 2024-02-02 | 72.90 | 72.90 | 67.01 | 69.31 | 44.16 | qfq | 3,145,228 | 220,499,923 | -4.53% |
| 2024-02-01 | 70.66 | 75.00 | 70.66 | 72.60 | 46.26 | qfq | 2,701,225 | 198,151,365 | 1.35% |
| 2024-01-31 | 73.76 | 74.28 | 71.53 | 71.63 | 45.64 | qfq | 2,671,016 | 193,999,144 | -0.86% |
| 2024-01-30 | 75.00 | 76.00 | 71.76 | 72.25 | 46.04 | qfq | 1,972,669 | 146,398,572 | -2.75% |
| 2024-01-29 | 80.60 | 82.37 | 74.29 | 74.29 | 47.34 | qfq | 3,405,864 | 263,798,251 | -7.83% |
| 2024-01-26 | 82.74 | 83.85 | 80.36 | 80.60 | 51.36 | qfq | 1,838,795 | 150,242,585 | -3.62% |
| 2024-01-25 | 83.99 | 84.05 | 80.36 | 83.63 | 53.29 | qfq | 2,728,766 | 224,947,282 | 0.32% |
| 2024-01-24 | 87.86 | 89.00 | 81.88 | 83.36 | 53.12 | qfq | 2,772,598 | 233,733,785 | -4.82% |
| 2024-01-23 | 85.44 | 90.58 | 85.02 | 87.58 | 55.81 | qfq | 3,206,428 | 282,588,975 | 2.50% |
| 2024-01-22 | 84.21 | 89.13 | 83.11 | 85.44 | 54.44 | qfq | 3,612,681 | 312,483,278 | 1.67% |
| 2024-01-19 | 84.50 | 87.80 | 82.68 | 84.04 | 53.55 | qfq | 1,967,836 | 168,029,031 | -0.36% |
| 2024-01-18 | 83.04 | 84.50 | 81.70 | 84.34 | 53.74 | qfq | 1,811,330 | 150,320,796 | 1.24% |
| 2024-01-17 | 86.36 | 86.56 | 83.31 | 83.31 | 53.09 | qfq | 1,503,509 | 126,427,700 | -4.08% |
| 2024-01-16 | 84.37 | 87.49 | 83.20 | 86.85 | 55.34 | qfq | 1,332,423 | 114,789,487 | 3.02% |
| 2024-01-15 | 86.50 | 86.50 | 83.61 | 84.30 | 53.72 | qfq | 1,177,378 | 99,557,398 | -2.54% |
| 2024-01-12 | 84.64 | 88.58 | 83.30 | 86.50 | 55.12 | qfq | 1,914,197 | 165,994,226 | 1.73% |
| 2024-01-11 | 83.00 | 85.29 | 81.88 | 85.03 | 54.18 | qfq | 1,724,020 | 145,244,512 | 3.87% |
| 2024-01-10 | 79.01 | 84.36 | 78.58 | 81.86 | 52.16 | qfq | 2,395,333 | 197,852,688 | 3.12% |
| 2024-01-09 | 78.85 | 81.84 | 77.38 | 79.38 | 50.58 | qfq | 2,128,212 | 169,640,086 | 1.07% |
| 2024-01-08 | 82.16 | 83.29 | 78.48 | 78.54 | 50.05 | qfq | 1,536,334 | 123,160,766 | -4.14% |
| 2024-01-05 | 83.16 | 85.38 | 81.59 | 81.93 | 52.21 | qfq | 1,602,564 | 133,910,721 | -1.56% |
| 2024-01-04 | 85.66 | 86.46 | 83.01 | 83.23 | 53.03 | qfq | 1,189,129 | 99,663,469 | -2.84% |
| 2024-01-03 | 86.99 | 88.55 | 84.85 | 85.66 | 54.58 | qfq | 1,723,649 | 148,288,967 | -2.10% |
| 2024-01-02 | 91.61 | 91.73 | 87.29 | 87.50 | 55.76 | qfq | 1,879,715 | 165,129,530 | -3.31% |
| 2023-12-29 | 91.62 | 92.24 | 90.14 | 90.50 | 57.67 | qfq | 1,440,689 | 130,843,743 | -1.63% |
| 2023-12-28 | 85.60 | 93.38 | 85.23 | 92.00 | 58.62 | qfq | 2,563,498 | 233,363,168 | 7.24% |
| 2023-12-27 | 85.68 | 86.46 | 85.08 | 85.79 | 54.67 | qfq | 629,920 | 54,007,552 | -0.10% |
| 2023-12-26 | 88.70 | 88.70 | 85.30 | 85.88 | 54.72 | qfq | 496,705 | 42,880,907 | -1.29% |
| 2023-12-25 | 85.83 | 88.08 | 85.15 | 87.00 | 55.44 | qfq | 753,624 | 65,388,158 | 1.05% |
| 2023-12-22 | 84.69 | 87.49 | 83.15 | 86.10 | 54.86 | qfq | 1,044,518 | 89,315,834 | 1.44% |
| 2023-12-21 | 81.62 | 85.49 | 81.58 | 84.88 | 54.09 | qfq | 1,196,153 | 100,115,049 | 3.49% |
| 2023-12-20 | 83.11 | 83.36 | 82.02 | 82.02 | 52.26 | qfq | 442,407 | 36,493,495 | -1.19% |
| 2023-12-19 | 82.59 | 84.49 | 82.00 | 83.01 | 52.89 | qfq | 1,033,586 | 85,773,546 | 0.51% |
| 2023-12-18 | 85.41 | 85.70 | 82.20 | 82.59 | 52.63 | qfq | 1,038,272 | 86,577,257 | -3.63% |
| 2023-12-15 | 86.12 | 87.50 | 85.23 | 85.70 | 54.61 | qfq | 906,165 | 78,230,654 | 0.25% |
| 2023-12-14 | 86.03 | 86.71 | 85.00 | 85.49 | 54.47 | qfq | 803,002 | 69,036,482 | -0.25% |
| 2023-12-13 | 87.10 | 87.10 | 85.21 | 85.70 | 54.61 | qfq | 1,113,692 | 95,796,813 | -2.05% |
| 2023-12-12 | 85.83 | 87.66 | 85.31 | 87.49 | 55.75 | qfq | 1,087,406 | 94,328,696 | 1.26% |
| 2023-12-11 | 81.77 | 86.57 | 81.22 | 86.40 | 55.05 | qfq | 1,993,492 | 167,427,109 | 5.80% |
| 2023-12-08 | 83.35 | 84.74 | 81.20 | 81.66 | 52.03 | qfq | 2,361,380 | 193,545,741 | -2.16% |
| 2023-12-07 | 84.98 | 85.01 | 83.03 | 83.46 | 53.18 | qfq | 919,479 | 76,888,243 | -1.60% |
| 2023-12-06 | 83.74 | 85.45 | 83.22 | 84.82 | 54.05 | qfq | 959,542 | 81,096,472 | 1.42% |
| 2023-12-05 | 86.50 | 86.65 | 83.01 | 83.63 | 53.29 | qfq | 1,594,615 | 134,740,428 | -3.54% |
| 2023-12-04 | 88.00 | 88.80 | 86.61 | 86.70 | 55.25 | qfq | 751,021 | 65,591,031 | -1.97% |
| 2023-12-01 | 91.00 | 92.79 | 88.02 | 88.44 | 56.35 | qfq | 1,154,112 | 102,933,336 | -2.87% |
| 2023-11-30 | 92.14 | 92.60 | 91.00 | 91.05 | 58.02 | qfq | 891,101 | 81,469,346 | -1.18% |
| 2023-11-29 | 93.50 | 93.50 | 91.90 | 92.14 | 58.71 | qfq | 479,280 | 44,297,956 | -0.59% |
| 2023-11-28 | 93.93 | 93.93 | 91.66 | 92.69 | 59.06 | qfq | 608,536 | 56,378,347 | 0.12% |
| 2023-11-27 | 92.57 | 93.45 | 91.61 | 92.58 | 58.99 | qfq | 1,100,495 | 102,060,893 | -0.32% |
| 2023-11-24 | 94.03 | 94.22 | 92.66 | 92.88 | 59.18 | qfq | 632,346 | 59,001,381 | -1.46% |
| 2023-11-23 | 95.60 | 95.64 | 92.76 | 94.26 | 60.06 | qfq | 1,077,897 | 101,023,994 | -0.15% |
| 2023-11-22 | 98.98 | 98.98 | 94.30 | 94.40 | 60.15 | qfq | 795,875 | 76,107,608 | -2.55% |
| 2023-11-21 | 100.10 | 100.10 | 96.59 | 96.87 | 61.73 | qfq | 715,970 | 69,956,294 | -1.50% |
| 2023-11-20 | 98.00 | 99.35 | 94.60 | 98.35 | 62.67 | qfq | 944,983 | 92,098,359 | 0.60% |
| 2023-11-17 | 96.07 | 97.89 | 95.16 | 97.76 | 62.29 | qfq | 923,487 | 89,584,028 | -29.81% |
| 2023-11-16 | 144.19 | 144.99 | 138.82 | 139.28 | 61.21 | qfq | 930,993 | 130,865,574 | -3.73% |
| 2023-11-15 | 146.40 | 147.70 | 144.12 | 144.67 | 63.58 | qfq | 946,279 | 138,510,175 | 0.17% |
| 2023-11-14 | 146.66 | 148.51 | 143.86 | 144.43 | 63.47 | qfq | 894,920 | 130,088,590 | -2.44% |
| 2023-11-13 | 147.55 | 149.50 | 145.66 | 148.04 | 65.06 | qfq | 915,483 | 135,167,572 | 0.31% |
| 2023-11-10 | 146.72 | 148.63 | 145.60 | 147.58 | 64.86 | qfq | 674,947 | 99,646,251 | -0.47% |
| 2023-11-09 | 144.60 | 148.88 | 142.46 | 148.27 | 65.16 | qfq | 1,145,386 | 168,526,295 | 2.92% |
| 2023-11-08 | 140.63 | 144.70 | 140.50 | 144.06 | 63.31 | qfq | 902,160 | 128,855,935 | 1.92% |
| 2023-11-07 | 141.60 | 142.69 | 139.89 | 141.35 | 62.12 | qfq | 1,088,825 | 153,866,286 | -0.96% |
| 2023-11-06 | 134.50 | 143.58 | 134.50 | 142.72 | 62.72 | qfq | 1,848,939 | 258,749,186 | 5.63% |
| 2023-11-03 | 131.90 | 137.50 | 131.80 | 135.11 | 59.38 | qfq | 1,031,913 | 140,269,449 | 1.41% |
| 2023-11-02 | 137.48 | 137.80 | 133.01 | 133.23 | 58.55 | qfq | 772,780 | 103,958,298 | -3.20% |
| 2023-11-01 | 137.00 | 138.99 | 133.60 | 137.63 | 60.48 | qfq | 1,269,636 | 173,357,275 | 0.65% |
| 2023-10-31 | 137.31 | 139.10 | 135.30 | 136.74 | 60.09 | qfq | 1,078,302 | 147,434,409 | -1.48% |
| 2023-10-30 | 138.38 | 140.93 | 134.38 | 138.79 | 60.99 | qfq | 1,216,409 | 168,048,351 | 0.15% |
| 2023-10-27 | 129.03 | 139.88 | 127.26 | 138.58 | 60.90 | qfq | 1,273,351 | 171,396,305 | 6.81% |
| 2023-10-26 | 128.60 | 130.68 | 126.12 | 129.75 | 57.02 | qfq | 914,015 | 117,158,744 | -0.17% |
| 2023-10-25 | 135.00 | 135.88 | 129.68 | 129.97 | 57.12 | qfq | 1,023,835 | 135,185,303 | -1.78% |
| 2023-10-24 | 129.49 | 136.18 | 129.41 | 132.33 | 58.15 | qfq | 1,640,093 | 218,666,774 | 2.17% |
| 2023-10-23 | 134.28 | 134.93 | 128.88 | 129.52 | 56.92 | qfq | 854,464 | 112,851,570 | -3.16% |
| 2023-10-20 | 137.50 | 137.50 | 128.60 | 133.74 | 58.77 | qfq | 1,792,312 | 238,755,723 | -1.91% |
| 2023-10-19 | 131.87 | 137.57 | 131.80 | 136.35 | 59.92 | qfq | 1,553,949 | 210,287,598 | 2.84% |
| 2023-10-18 | 137.58 | 137.58 | 131.40 | 132.59 | 58.27 | qfq | 1,415,854 | 188,279,508 | -3.43% |
| 2023-10-17 | 135.87 | 137.67 | 134.02 | 137.30 | 60.34 | qfq | 873,649 | 118,842,529 | 1.05% |
| 2023-10-16 | 141.50 | 141.80 | 135.37 | 135.87 | 59.71 | qfq | 596,828 | 82,130,511 | -3.42% |
| 2023-10-13 | 141.02 | 141.60 | 137.50 | 140.68 | 61.82 | qfq | 647,747 | 90,255,594 | -0.85% |
| 2023-10-12 | 141.00 | 143.68 | 139.90 | 141.89 | 62.36 | qfq | 646,224 | 91,575,592 | 0.77% |
| 2023-10-11 | 140.21 | 145.58 | 140.21 | 140.80 | 61.88 | qfq | 677,585 | 96,550,075 | -0.03% |
| 2023-10-10 | 141.04 | 143.49 | 140.00 | 140.84 | 61.89 | qfq | 693,404 | 97,783,152 | -1.08% |
| 2023-10-09 | 142.23 | 143.89 | 140.53 | 142.38 | 62.57 | qfq | 614,589 | 87,576,537 | -0.34% |
| 2023-09-28 | 143.85 | 144.60 | 141.14 | 142.86 | 62.78 | qfq | 760,606 | 108,680,040 | -0.76% |
| 2023-09-27 | 140.00 | 145.61 | 137.21 | 143.96 | 63.26 | qfq | 1,115,800 | 159,517,007 | 4.24% |
| 2023-09-26 | 138.66 | 141.30 | 137.81 | 138.10 | 60.69 | qfq | 699,707 | 97,367,941 | -0.65% |
| 2023-09-25 | 139.08 | 139.43 | 135.13 | 139.00 | 61.09 | qfq | 1,452,497 | 199,298,206 | -0.59% |
| 2023-09-22 | 136.20 | 140.26 | 136.20 | 139.82 | 61.45 | qfq | 1,027,121 | 142,007,618 | 2.10% |
| 2023-09-21 | 137.36 | 139.76 | 136.21 | 136.94 | 60.18 | qfq | 920,947 | 126,674,059 | -1.05% |
| 2023-09-20 | 140.66 | 140.79 | 135.97 | 138.39 | 60.82 | qfq | 1,151,431 | 159,040,129 | -1.89% |
| 2023-09-19 | 146.00 | 147.57 | 139.52 | 141.06 | 61.99 | qfq | 1,440,964 | 204,688,877 | -3.98% |
| 2023-09-18 | 149.05 | 150.80 | 146.26 | 146.90 | 64.56 | qfq | 842,980 | 124,745,277 | -2.04% |
| 2023-09-15 | 152.05 | 153.87 | 146.31 | 149.96 | 65.90 | qfq | 1,452,654 | 216,214,700 | -1.36% |
| 2023-09-14 | 159.87 | 159.87 | 151.87 | 152.02 | 66.81 | qfq | 1,028,133 | 158,739,288 | -4.71% |
| 2023-09-13 | 158.77 | 161.85 | 158.77 | 159.53 | 70.11 | qfq | 525,211 | 84,155,725 | -0.08% |
| 2023-09-12 | 161.50 | 161.60 | 158.10 | 159.66 | 70.16 | qfq | 455,280 | 72,926,280 | -0.02% |
| 2023-09-11 | 157.00 | 163.59 | 154.45 | 159.69 | 70.18 | qfq | 1,075,737 | 172,310,660 | 2.66% |
| 2023-09-08 | 158.80 | 160.98 | 155.00 | 155.55 | 68.36 | qfq | 658,019 | 103,066,544 | -2.24% |
| 2023-09-07 | 162.00 | 162.00 | 158.38 | 159.12 | 69.93 | qfq | 861,634 | 137,710,379 | -1.47% |
| 2023-09-06 | 165.63 | 166.00 | 160.50 | 161.50 | 70.97 | qfq | 988,531 | 160,536,866 | -3.14% |
| 2023-09-05 | 160.11 | 171.73 | 157.60 | 166.73 | 73.27 | qfq | 1,748,829 | 289,625,112 | 3.57% |
| 2023-09-04 | 166.88 | 167.46 | 158.16 | 160.99 | 70.75 | qfq | 1,603,920 | 258,368,196 | -3.39% |
| 2023-09-01 | 168.31 | 168.72 | 164.00 | 166.64 | 73.23 | qfq | 726,760 | 120,485,572 | -0.99% |
| 2023-08-31 | 171.00 | 171.80 | 165.60 | 168.31 | 73.97 | qfq | 1,101,142 | 186,319,274 | -0.17% |
| 2023-08-30 | 161.02 | 170.98 | 161.01 | 168.60 | 74.09 | qfq | 1,453,127 | 242,127,367 | 3.75% |
| 2023-08-29 | 152.82 | 165.00 | 152.82 | 162.50 | 71.41 | qfq | 1,337,819 | 212,845,254 | 5.80% |
| 2023-08-28 | 168.17 | 170.08 | 153.11 | 153.59 | 67.50 | qfq | 1,416,236 | 225,687,431 | -0.74% |
| 2023-08-25 | 154.80 | 158.71 | 152.52 | 154.73 | 68.00 | qfq | 901,993 | 140,120,262 | -0.03% |
| 2023-08-24 | 151.96 | 159.00 | 150.77 | 154.77 | 68.02 | qfq | 886,402 | 137,844,950 | 2.36% |
| 2023-08-23 | 154.80 | 154.80 | 150.52 | 151.20 | 66.45 | qfq | 977,757 | 147,976,742 | -1.82% |
| 2023-08-22 | 155.92 | 157.40 | 150.06 | 154.00 | 67.68 | qfq | 966,289 | 147,975,309 | -1.10% |
| 2023-08-21 | 160.00 | 160.00 | 155.30 | 155.71 | 68.43 | qfq | 1,229,435 | 192,918,310 | -3.00% |
| 2023-08-18 | 160.10 | 163.73 | 159.58 | 160.52 | 70.54 | qfq | 717,122 | 116,085,887 | 0.33% |
| 2023-08-17 | 162.84 | 166.00 | 160.00 | 160.00 | 70.31 | qfq | 867,711 | 141,069,399 | -1.73% |
| 2023-08-16 | 170.99 | 170.99 | 161.21 | 162.81 | 71.55 | qfq | 1,387,409 | 228,076,842 | -5.08% |
| 2023-08-15 | 169.96 | 175.88 | 168.31 | 171.52 | 75.38 | qfq | 1,140,049 | 195,631,766 | -0.39% |
| 2023-08-14 | 165.66 | 172.34 | 165.66 | 172.20 | 75.68 | qfq | 459,400 | 78,192,774 | 0.70% |
| 2023-08-11 | 170.61 | 175.87 | 170.00 | 171.00 | 75.15 | qfq | 609,607 | 104,634,806 | -0.98% |
| 2023-08-10 | 166.00 | 174.40 | 165.81 | 172.70 | 75.90 | qfq | 915,038 | 157,184,903 | 1.41% |
| 2023-08-09 | 175.10 | 175.63 | 169.30 | 170.30 | 74.84 | qfq | 1,771,825 | 303,531,456 | -3.47% |
| 2023-08-08 | 175.23 | 177.98 | 174.08 | 176.42 | 77.53 | qfq | 1,203,605 | 211,155,632 | -0.43% |
| 2023-08-07 | 178.32 | 179.88 | 174.01 | 177.19 | 77.87 | qfq | 930,222 | 163,530,016 | -0.63% |
| 2023-08-04 | 179.44 | 180.51 | 176.50 | 178.32 | 78.36 | qfq | 732,558 | 130,249,745 | -0.81% |
| 2023-08-03 | 172.00 | 181.00 | 169.76 | 179.78 | 79.01 | qfq | 994,226 | 175,397,080 | 5.00% |
| 2023-08-02 | 172.08 | 172.11 | 167.30 | 171.22 | 75.24 | qfq | 835,826 | 141,979,513 | 0.11% |
| 2023-08-01 | 170.07 | 173.50 | 169.31 | 171.04 | 75.17 | qfq | 621,501 | 106,492,863 | -0.54% |
| 2023-07-31 | 171.02 | 175.80 | 168.55 | 171.97 | 75.57 | qfq | 927,863 | 159,846,991 | 1.06% |
| 2023-07-28 | 173.00 | 174.38 | 169.56 | 170.16 | 74.78 | qfq | 756,503 | 129,480,396 | -2.53% |
| 2023-07-27 | 180.08 | 182.00 | 174.25 | 174.57 | 76.72 | qfq | 757,157 | 133,549,845 | -3.18% |
| 2023-07-26 | 177.77 | 182.37 | 175.29 | 180.30 | 79.23 | qfq | 746,845 | 134,833,458 | 2.36% |
| 2023-07-25 | 180.64 | 181.70 | 175.48 | 176.15 | 77.41 | qfq | 718,015 | 127,095,261 | -1.26% |
| 2023-07-24 | 181.58 | 181.58 | 176.88 | 178.39 | 78.40 | qfq | 643,633 | 114,991,979 | -1.84% |
| 2023-07-21 | 184.98 | 185.27 | 179.50 | 181.73 | 79.86 | qfq | 561,101 | 101,662,145 | -1.50% |
| 2023-07-20 | 185.00 | 185.86 | 181.30 | 184.50 | 81.08 | qfq | 501,056 | 92,085,287 | 0.22% |
| 2023-07-19 | 186.10 | 188.00 | 183.60 | 184.10 | 80.90 | qfq | 506,903 | 93,762,843 | -1.23% |
| 2023-07-18 | 193.00 | 193.48 | 183.20 | 186.39 | 81.91 | qfq | 960,670 | 178,275,236 | -2.70% |