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
佰维存储688525.SH
最近收盘价252.862026-07-17
最近交易日2026-07-17
成交量（股）50,216,847
成交额（元）13,572,807,633
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-10 | 2026-06-16 | cash_dividend | 0.2141 | — | — | — | 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 | 287.00 | 292.76 | 252.10 | 252.86 | 252.86 | qfq | 50,216,847 | 13,572,807,633 | -15.78% |
| 2026-07-16 | 300.00 | 316.66 | 293.29 | 300.25 | 300.25 | qfq | 39,563,352 | 12,076,401,501 | -1.36% |
| 2026-07-15 | 351.00 | 351.60 | 303.00 | 304.40 | 304.40 | qfq | 52,341,002 | 16,799,676,182 | -15.06% |
| 2026-07-14 | 343.76 | 360.36 | 326.66 | 358.37 | 358.37 | qfq | 33,159,063 | 11,442,818,342 | 5.56% |
| 2026-07-13 | 371.99 | 380.00 | 337.97 | 339.49 | 339.49 | qfq | 38,820,850 | 13,803,328,406 | -12.62% |
| 2026-07-10 | 430.00 | 430.00 | 388.06 | 388.50 | 388.50 | qfq | 33,927,280 | 14,027,464,060 | -7.25% |
| 2026-07-09 | 409.76 | 422.15 | 383.93 | 418.88 | 418.88 | qfq | 38,600,944 | 15,606,550,249 | 5.72% |
| 2026-07-08 | 425.00 | 429.50 | 391.03 | 396.22 | 396.22 | qfq | 30,768,808 | 12,530,235,226 | -6.77% |
| 2026-07-07 | 432.22 | 439.88 | 416.01 | 425.00 | 425.00 | qfq | 27,942,899 | 11,982,625,727 | -6.53% |
| 2026-07-06 | 450.00 | 466.98 | 428.08 | 454.70 | 454.70 | qfq | 43,939,363 | 19,635,048,356 | 6.26% |
| 2026-07-03 | 417.00 | 446.88 | 401.00 | 427.91 | 427.91 | qfq | 37,225,005 | 15,899,459,863 | 2.18% |
| 2026-07-02 | 430.00 | 447.50 | 417.00 | 418.80 | 418.80 | qfq | 34,235,678 | 14,778,684,572 | -9.56% |
| 2026-07-01 | 499.10 | 515.65 | 458.00 | 463.07 | 463.07 | qfq | 40,923,571 | 19,993,305,956 | -6.40% |
| 2026-06-30 | 492.00 | 507.06 | 480.00 | 494.73 | 494.73 | qfq | 29,229,121 | 14,420,504,991 | -2.42% |
| 2026-06-29 | 491.54 | 512.00 | 472.10 | 507.00 | 507.00 | qfq | 39,893,907 | 19,807,754,775 | 1.19% |
| 2026-06-26 | 465.38 | 517.00 | 465.20 | 501.05 | 501.05 | qfq | 46,471,099 | 22,447,926,645 | 4.32% |
| 2026-06-25 | 441.00 | 488.00 | 438.00 | 480.30 | 480.30 | qfq | 48,456,799 | 22,470,721,326 | 15.18% |
| 2026-06-24 | 382.00 | 418.80 | 378.86 | 417.00 | 417.00 | qfq | 37,487,918 | 14,956,865,280 | 7.07% |
| 2026-06-23 | 400.00 | 419.97 | 386.00 | 389.47 | 389.47 | qfq | 38,967,798 | 15,547,213,690 | -4.14% |
| 2026-06-22 | 394.62 | 406.31 | 386.20 | 406.31 | 406.31 | qfq | 42,959,086 | 17,090,297,175 | 5.21% |
| 2026-06-18 | 363.00 | 392.20 | 363.00 | 386.20 | 386.20 | qfq | 46,314,381 | 17,529,884,495 | 4.38% |
| 2026-06-17 | 332.20 | 370.00 | 328.75 | 370.00 | 370.00 | qfq | 50,471,582 | 17,682,273,514 | 8.67% |
| 2026-06-16 | 340.00 | 346.98 | 334.71 | 340.48 | 340.48 | qfq | 33,989,517 | 11,566,602,652 | 0.15% |
| 2026-06-15 | 337.00 | 340.30 | 322.29 | 339.96 | 339.75 | qfq | 41,764,820 | 13,889,628,001 | 3.68% |
| 2026-06-12 | 348.88 | 358.86 | 327.90 | 327.90 | 327.69 | qfq | 53,917,677 | 18,606,389,503 | 1.12% |
| 2026-06-11 | 314.66 | 326.98 | 308.01 | 324.27 | 324.07 | qfq | 30,296,101 | 9,576,622,755 | 2.29% |
| 2026-06-10 | 311.00 | 331.90 | 308.00 | 317.00 | 316.80 | qfq | 39,267,999 | 12,557,127,766 | 3.88% |
| 2026-06-09 | 298.17 | 306.33 | 294.78 | 305.15 | 304.96 | qfq | 26,463,951 | 7,944,715,343 | 5.77% |
| 2026-06-08 | 285.00 | 295.58 | 285.00 | 288.50 | 288.32 | qfq | 32,993,711 | 9,591,655,912 | -7.23% |
| 2026-06-05 | 327.00 | 333.00 | 309.11 | 311.00 | 310.80 | qfq | 48,186,355 | 15,507,983,993 | -8.88% |
| 2026-06-04 | 312.01 | 350.00 | 309.00 | 341.31 | 341.10 | qfq | 58,137,146 | 19,509,288,287 | 8.70% |
| 2026-06-03 | 300.00 | 327.80 | 299.95 | 314.00 | 313.80 | qfq | 41,282,314 | 13,034,538,421 | 3.49% |
| 2026-06-02 | 305.00 | 311.82 | 287.41 | 303.40 | 303.21 | qfq | 34,769,891 | 10,477,905,299 | -0.52% |
| 2026-06-01 | 331.00 | 333.99 | 305.00 | 305.00 | 304.81 | qfq | 33,896,411 | 10,779,485,260 | -6.83% |
| 2026-05-29 | 326.00 | 339.88 | 313.00 | 327.37 | 327.16 | qfq | 41,590,000 | 13,654,934,636 | 1.16% |
| 2026-05-28 | 311.30 | 330.99 | 306.00 | 323.62 | 323.42 | qfq | 36,819,883 | 11,752,624,705 | 2.09% |
| 2026-05-27 | 323.00 | 342.48 | 315.17 | 316.99 | 316.79 | qfq | 53,187,408 | 17,404,948,132 | 3.01% |
| 2026-05-26 | 319.00 | 319.00 | 303.12 | 307.73 | 307.54 | qfq | 30,114,700 | 9,253,701,048 | -4.07% |
| 2026-05-25 | 312.00 | 322.79 | 303.36 | 320.77 | 320.57 | qfq | 36,407,198 | 11,444,187,035 | 2.73% |
| 2026-05-22 | 309.00 | 314.80 | 301.91 | 312.25 | 312.05 | qfq | 30,129,715 | 9,306,318,294 | 3.74% |
| 2026-05-21 | 324.80 | 327.99 | 298.55 | 301.00 | 300.81 | qfq | 36,697,067 | 11,565,177,472 | -4.93% |
| 2026-05-20 | 312.80 | 319.43 | 309.01 | 316.60 | 316.40 | qfq | 30,965,985 | 9,731,207,103 | 1.01% |
| 2026-05-19 | 322.01 | 324.00 | 301.01 | 313.43 | 313.23 | qfq | 44,439,874 | 13,831,996,089 | -5.34% |
| 2026-05-18 | 308.00 | 345.00 | 308.00 | 331.10 | 330.89 | qfq | 50,470,114 | 16,785,716,138 | 8.10% |
| 2026-05-15 | 323.20 | 328.40 | 301.10 | 306.30 | 306.11 | qfq | 44,496,700 | 13,841,311,767 | -5.27% |
| 2026-05-14 | 328.49 | 343.18 | 323.35 | 323.35 | 323.15 | qfq | 44,952,972 | 14,901,944,692 | -1.56% |
| 2026-05-13 | 298.00 | 329.90 | 295.63 | 328.49 | 328.28 | qfq | 47,829,148 | 15,001,175,906 | 6.32% |
| 2026-05-12 | 313.00 | 317.68 | 305.00 | 308.97 | 308.78 | qfq | 35,878,397 | 11,114,217,206 | -2.13% |
| 2026-05-11 | 311.10 | 323.50 | 301.21 | 315.69 | 315.49 | qfq | 52,969,111 | 16,578,821,887 | 8.69% |
| 2026-05-08 | 290.00 | 294.37 | 287.08 | 290.45 | 290.27 | qfq | 29,769,636 | 8,646,849,785 | -3.13% |
| 2026-05-07 | 305.00 | 311.03 | 295.25 | 299.85 | 299.66 | qfq | 49,047,567 | 14,819,792,189 | -3.62% |
| 2026-05-06 | 286.70 | 318.05 | 281.20 | 311.12 | 310.92 | qfq | 59,632,778 | 18,143,365,389 | 17.37% |
| 2026-04-30 | 270.00 | 270.01 | 263.50 | 265.08 | 264.91 | qfq | 25,651,813 | 6,817,717,082 | -1.46% |
| 2026-04-29 | 257.23 | 270.00 | 256.02 | 269.00 | 268.83 | qfq | 30,215,306 | 7,954,461,978 | 3.14% |
| 2026-04-28 | 267.80 | 274.64 | 260.65 | 260.80 | 260.64 | qfq | 28,182,833 | 7,542,862,847 | -1.45% |
| 2026-04-27 | 268.34 | 269.50 | 262.18 | 264.65 | 264.48 | qfq | 27,524,917 | 7,296,787,923 | -0.69% |
| 2026-04-24 | 262.00 | 268.50 | 259.90 | 266.50 | 266.33 | qfq | 29,965,604 | 7,908,649,799 | 0.83% |
| 2026-04-23 | 293.88 | 294.99 | 263.03 | 264.30 | 264.13 | qfq | 43,954,488 | 12,099,222,997 | -5.94% |
| 2026-04-22 | 274.65 | 281.00 | 272.88 | 281.00 | 280.82 | qfq | 28,718,029 | 7,942,037,894 | 1.83% |
| 2026-04-21 | 269.00 | 277.77 | 263.31 | 275.96 | 275.79 | qfq | 33,703,522 | 9,170,089,303 | 2.70% |
| 2026-04-20 | 271.10 | 275.85 | 266.66 | 268.70 | 268.53 | qfq | 32,054,740 | 8,688,746,027 | -0.73% |
| 2026-04-17 | 273.08 | 278.00 | 268.74 | 270.67 | 270.50 | qfq | 49,745,553 | 13,553,730,687 | -5.62% |
| 2026-04-16 | 273.00 | 291.80 | 271.99 | 286.80 | 286.62 | qfq | 44,400,802 | 12,593,561,089 | 0.49% |
| 2026-04-15 | 290.19 | 292.18 | 278.16 | 285.41 | 285.23 | qfq | 39,833,385 | 11,325,442,860 | -0.93% |
| 2026-04-14 | 265.99 | 294.22 | 262.01 | 288.10 | 287.92 | qfq | 52,201,819 | 14,629,805,008 | 12.61% |
| 2026-04-13 | 240.00 | 257.95 | 239.00 | 255.85 | 255.69 | qfq | 39,717,892 | 10,032,646,696 | 5.94% |
| 2026-04-10 | 233.98 | 248.00 | 233.12 | 241.51 | 241.36 | qfq | 42,541,563 | 10,211,614,382 | 6.15% |
| 2026-04-09 | 224.00 | 231.18 | 220.42 | 227.52 | 227.38 | qfq | 32,437,807 | 7,316,943,550 | -0.94% |
| 2026-04-08 | 229.00 | 231.00 | 220.05 | 229.68 | 229.54 | qfq | 37,254,052 | 8,413,271,181 | 5.64% |
| 2026-04-07 | 216.00 | 224.30 | 214.66 | 217.42 | 217.28 | qfq | 30,058,720 | 6,582,920,565 | 3.39% |
| 2026-04-03 | 213.60 | 217.55 | 210.20 | 210.29 | 210.16 | qfq | 21,487,927 | 4,567,933,114 | -0.25% |
| 2026-04-02 | 220.00 | 222.91 | 210.75 | 210.82 | 210.69 | qfq | 29,636,306 | 6,420,464,046 | -2.22% |
| 2026-04-01 | 228.00 | 232.88 | 210.67 | 215.60 | 215.46 | qfq | 44,143,747 | 9,718,138,115 | 1.70% |
| 2026-03-31 | 220.02 | 220.08 | 209.20 | 211.99 | 211.86 | qfq | 42,365,631 | 9,076,342,897 | -8.62% |
| 2026-03-30 | 231.21 | 240.58 | 228.88 | 231.99 | 231.84 | qfq | 30,945,901 | 7,213,174,567 | -2.69% |
| 2026-03-27 | 222.97 | 243.33 | 220.00 | 238.40 | 238.25 | qfq | 33,765,290 | 7,823,154,067 | -0.24% |
| 2026-03-26 | 240.69 | 246.66 | 236.88 | 238.98 | 238.83 | qfq | 40,345,807 | 9,713,156,160 | -5.67% |
| 2026-03-25 | 235.00 | 261.60 | 233.00 | 253.35 | 253.19 | qfq | 52,822,181 | 13,191,967,554 | 9.44% |
| 2026-03-24 | 228.50 | 231.78 | 212.97 | 231.50 | 231.35 | qfq | 44,598,719 | 9,887,515,852 | 2.89% |
| 2026-03-23 | 228.00 | 237.80 | 223.91 | 225.00 | 224.86 | qfq | 35,816,516 | 8,248,825,899 | -5.81% |
| 2026-03-20 | 247.86 | 248.00 | 233.10 | 238.88 | 238.73 | qfq | 38,831,649 | 9,351,554,534 | -1.77% |
| 2026-03-19 | 250.30 | 253.80 | 241.00 | 243.18 | 243.03 | qfq | 44,136,572 | 10,892,313,810 | -5.78% |
| 2026-03-18 | 244.51 | 259.99 | 241.00 | 258.09 | 257.93 | qfq | 47,368,380 | 11,977,811,670 | 9.46% |
| 2026-03-17 | 232.95 | 243.33 | 232.20 | 235.78 | 235.63 | qfq | 37,629,899 | 8,935,294,072 | -0.81% |
| 2026-03-16 | 212.00 | 238.42 | 211.40 | 237.70 | 237.55 | qfq | 52,767,977 | 11,893,754,457 | 13.35% |
| 2026-03-13 | 201.00 | 218.63 | 201.00 | 209.70 | 209.57 | qfq | 38,011,036 | 7,971,218,800 | 3.38% |
| 2026-03-12 | 214.32 | 216.49 | 200.30 | 202.85 | 202.72 | qfq | 37,231,605 | 7,660,225,441 | -5.23% |
| 2026-03-11 | 213.70 | 219.89 | 212.08 | 214.04 | 213.91 | qfq | 34,330,687 | 7,375,201,707 | 0.14% |
| 2026-03-10 | 220.00 | 220.32 | 209.49 | 213.75 | 213.62 | qfq | 39,685,368 | 8,470,628,686 | -1.34% |
| 2026-03-09 | 204.00 | 217.72 | 203.18 | 216.65 | 216.51 | qfq | 49,266,737 | 10,406,160,879 | 3.50% |
| 2026-03-06 | 190.60 | 209.62 | 190.60 | 209.33 | 209.20 | qfq | 55,101,645 | 11,235,778,709 | 9.31% |
| 2026-03-05 | 194.99 | 205.99 | 191.50 | 191.50 | 191.38 | qfq | 91,031,326 | 17,955,471,220 | 8.81% |
| 2026-03-04 | 175.99 | 175.99 | 168.89 | 175.99 | 175.88 | qfq | 37,330,464 | 6,534,871,543 | 20.00% |
| 2026-03-03 | 161.00 | 161.90 | 146.03 | 146.66 | 146.57 | qfq | 30,892,626 | 4,691,374,071 | -8.62% |
| 2026-03-02 | 160.10 | 165.57 | 160.00 | 160.50 | 160.40 | qfq | 19,290,563 | 3,120,051,120 | -3.20% |
| 2026-02-27 | 164.26 | 166.50 | 162.26 | 165.80 | 165.70 | qfq | 18,439,224 | 3,035,014,888 | -0.73% |
| 2026-02-26 | 168.70 | 169.90 | 164.20 | 167.02 | 166.91 | qfq | 23,704,952 | 3,945,820,955 | -0.85% |
| 2026-02-25 | 169.01 | 170.00 | 164.56 | 168.46 | 168.35 | qfq | 21,404,412 | 3,586,292,726 | -3.18% |
| 2026-02-24 | 169.18 | 177.99 | 167.21 | 174.00 | 173.89 | qfq | 27,871,949 | 4,819,673,357 | 4.88% |
| 2026-02-13 | 168.98 | 170.00 | 164.60 | 165.91 | 165.81 | qfq | 26,087,738 | 4,362,540,552 | -2.96% |
| 2026-02-12 | 163.28 | 171.00 | 161.51 | 170.97 | 170.86 | qfq | 30,795,204 | 5,109,140,164 | 7.53% |
| 2026-02-11 | 159.00 | 161.87 | 158.40 | 159.00 | 158.90 | qfq | 12,509,127 | 2,002,545,380 | -1.25% |
| 2026-02-10 | 163.20 | 164.97 | 160.58 | 161.01 | 160.91 | qfq | 14,678,638 | 2,380,578,249 | -1.94% |
| 2026-02-09 | 164.00 | 165.46 | 159.50 | 164.19 | 164.09 | qfq | 17,900,120 | 2,916,527,283 | 2.55% |
| 2026-02-06 | 159.51 | 164.47 | 158.31 | 160.10 | 160.00 | qfq | 15,882,355 | 2,560,905,439 | -1.66% |
| 2026-02-05 | 161.80 | 164.58 | 160.38 | 162.80 | 162.70 | qfq | 17,103,535 | 2,776,816,745 | -3.38% |
| 2026-02-04 | 170.00 | 171.00 | 162.00 | 168.50 | 168.39 | qfq | 23,916,474 | 3,988,259,498 | -3.23% |
| 2026-02-03 | 174.50 | 176.74 | 169.65 | 174.12 | 174.01 | qfq | 25,629,067 | 4,441,171,304 | 3.70% |
| 2026-02-02 | 179.62 | 180.90 | 167.90 | 167.90 | 167.79 | qfq | 38,584,712 | 6,679,487,816 | -10.35% |
| 2026-01-30 | 190.74 | 194.68 | 182.48 | 187.28 | 187.16 | qfq | 35,519,323 | 6,704,962,362 | -0.22% |
| 2026-01-29 | 194.00 | 206.08 | 186.19 | 187.70 | 187.58 | qfq | 41,615,786 | 8,110,845,805 | -1.91% |
| 2026-01-28 | 188.50 | 193.75 | 184.58 | 191.35 | 191.23 | qfq | 32,949,328 | 6,230,303,468 | 2.71% |
| 2026-01-27 | 179.80 | 187.53 | 174.66 | 186.30 | 186.18 | qfq | 35,718,814 | 6,497,868,902 | 3.16% |
| 2026-01-26 | 188.80 | 194.30 | 179.48 | 180.60 | 180.49 | qfq | 31,109,911 | 5,729,866,841 | -3.14% |
| 2026-01-23 | 187.80 | 194.60 | 181.01 | 186.46 | 186.34 | qfq | 33,583,920 | 6,242,954,749 | -0.71% |
| 2026-01-22 | 199.00 | 199.00 | 182.88 | 187.80 | 187.68 | qfq | 36,687,421 | 6,932,606,153 | -1.34% |
| 2026-01-21 | 193.39 | 199.38 | 185.69 | 190.36 | 190.24 | qfq | 39,243,883 | 7,522,223,748 | -0.01% |
| 2026-01-20 | 177.00 | 193.38 | 177.00 | 190.38 | 190.26 | qfq | 45,241,817 | 8,441,015,784 | 8.61% |
| 2026-01-19 | 180.00 | 180.88 | 173.83 | 175.28 | 175.17 | qfq | 38,873,062 | 6,860,876,163 | -4.74% |
| 2026-01-16 | 163.00 | 188.41 | 157.02 | 184.00 | 183.88 | qfq | 56,913,183 | 9,920,542,078 | 17.19% |
| 2026-01-15 | 148.00 | 163.00 | 147.00 | 157.01 | 156.91 | qfq | 42,732,251 | 6,616,780,220 | 7.61% |
| 2026-01-14 | 148.00 | 155.00 | 140.22 | 145.90 | 145.81 | qfq | 45,454,689 | 6,748,398,125 | 7.77% |
| 2026-01-13 | 125.77 | 138.50 | 123.46 | 135.38 | 135.29 | qfq | 31,869,240 | 4,149,255,223 | 4.33% |
| 2026-01-12 | 128.68 | 131.46 | 123.41 | 129.76 | 129.68 | qfq | 24,659,583 | 3,135,318,219 | 2.85% |
| 2026-01-09 | 124.06 | 127.46 | 120.61 | 126.16 | 126.08 | qfq | 17,154,679 | 2,134,365,658 | -0.27% |
| 2026-01-08 | 127.66 | 129.50 | 125.50 | 126.50 | 126.42 | qfq | 17,178,446 | 2,183,273,197 | -1.92% |
| 2026-01-07 | 136.48 | 138.00 | 126.48 | 128.98 | 128.90 | qfq | 29,132,924 | 3,839,693,107 | 2.45% |
| 2026-01-06 | 124.00 | 129.00 | 121.33 | 125.90 | 125.82 | qfq | 24,621,261 | 3,066,539,669 | 1.45% |
| 2026-01-05 | 119.00 | 125.97 | 119.00 | 124.10 | 124.02 | qfq | 26,757,862 | 3,311,752,792 | 8.11% |
| 2025-12-31 | 118.88 | 119.78 | 113.58 | 114.79 | 114.72 | qfq | 17,070,352 | 1,970,712,486 | -2.63% |
| 2025-12-30 | 113.33 | 123.77 | 113.33 | 117.89 | 117.82 | qfq | 27,334,082 | 3,253,381,757 | 3.98% |
| 2025-12-29 | 112.00 | 120.88 | 111.66 | 113.38 | 113.31 | qfq | 21,452,414 | 2,489,736,296 | 0.25% |
| 2025-12-26 | 108.99 | 115.58 | 108.98 | 113.10 | 113.03 | qfq | 20,689,985 | 2,350,623,354 | 2.32% |
| 2025-12-25 | 111.13 | 116.00 | 109.45 | 110.54 | 110.47 | qfq | 20,558,404 | 2,307,156,531 | -1.25% |
| 2025-12-24 | 109.00 | 112.88 | 108.11 | 111.94 | 111.87 | qfq | 21,003,166 | 2,323,590,771 | 3.91% |
| 2025-12-23 | 107.48 | 108.80 | 104.57 | 107.73 | 107.66 | qfq | 17,689,311 | 1,885,326,381 | 0.02% |
| 2025-12-22 | 110.60 | 113.50 | 106.86 | 107.71 | 107.64 | qfq | 18,256,310 | 1,998,760,612 | -1.54% |
| 2025-12-19 | 115.00 | 115.00 | 107.56 | 109.40 | 109.33 | qfq | 18,945,359 | 2,095,749,515 | -2.90% |
| 2025-12-18 | 112.06 | 115.47 | 110.89 | 112.67 | 112.60 | qfq | 16,167,825 | 1,830,069,666 | 1.44% |
| 2025-12-17 | 106.74 | 111.85 | 105.88 | 111.07 | 111.00 | qfq | 13,195,006 | 1,443,072,693 | 4.06% |
| 2025-12-16 | 109.00 | 111.60 | 105.45 | 106.74 | 106.67 | qfq | 12,766,209 | 1,374,155,244 | -2.57% |
| 2025-12-15 | 112.00 | 112.74 | 108.67 | 109.55 | 109.48 | qfq | 17,690,569 | 1,956,156,578 | -6.10% |
| 2025-12-12 | 114.50 | 118.94 | 112.01 | 116.67 | 116.60 | qfq | 21,722,588 | 2,517,481,566 | 1.08% |
| 2025-12-11 | 116.00 | 117.95 | 111.80 | 115.42 | 115.35 | qfq | 22,822,624 | 2,626,112,548 | 1.93% |
| 2025-12-10 | 114.50 | 115.98 | 110.06 | 113.24 | 113.17 | qfq | 15,979,207 | 1,797,476,724 | -1.77% |
| 2025-12-09 | 116.03 | 118.63 | 114.05 | 115.28 | 115.21 | qfq | 20,377,619 | 2,365,159,477 | -1.95% |
| 2025-12-08 | 109.60 | 119.92 | 109.33 | 117.57 | 117.50 | qfq | 32,823,385 | 3,787,367,405 | 8.85% |
| 2025-12-05 | 110.49 | 111.46 | 107.50 | 108.01 | 107.94 | qfq | 18,458,642 | 2,015,915,773 | -1.12% |
| 2025-12-04 | 108.80 | 112.30 | 107.58 | 109.23 | 109.16 | qfq | 20,002,042 | 2,188,480,087 | -2.66% |
| 2025-12-03 | 110.00 | 113.40 | 107.38 | 112.21 | 112.14 | qfq | 26,125,898 | 2,864,127,485 | -1.11% |
| 2025-12-02 | 115.00 | 118.38 | 111.80 | 113.47 | 113.40 | qfq | 34,514,333 | 3,971,289,054 | 1.13% |
| 2025-12-01 | 110.00 | 115.17 | 106.96 | 112.20 | 112.13 | qfq | 36,645,728 | 4,054,451,166 | 2.89% |
| 2025-11-28 | 102.10 | 109.43 | 101.50 | 109.05 | 108.98 | qfq | 30,560,277 | 3,254,761,409 | 6.10% |
| 2025-11-27 | 104.60 | 107.88 | 102.20 | 102.78 | 102.72 | qfq | 21,626,587 | 2,268,016,563 | -2.01% |
| 2025-11-26 | 103.66 | 107.27 | 102.34 | 104.89 | 104.82 | qfq | 20,199,162 | 2,117,734,782 | -0.10% |
| 2025-11-25 | 109.00 | 109.43 | 104.28 | 104.99 | 104.92 | qfq | 24,944,877 | 2,658,886,222 | 0.85% |
| 2025-11-24 | 105.00 | 105.40 | 101.33 | 104.10 | 104.03 | qfq | 19,357,507 | 2,003,279,608 | 0.42% |
| 2025-11-21 | 104.60 | 105.99 | 100.01 | 103.66 | 103.59 | qfq | 34,037,624 | 3,529,539,900 | -8.00% |
| 2025-11-20 | 123.00 | 123.00 | 112.00 | 112.68 | 112.61 | qfq | 27,473,071 | 3,138,761,780 | -4.26% |
| 2025-11-19 | 118.98 | 122.08 | 115.00 | 117.69 | 117.62 | qfq | 28,075,884 | 3,325,362,395 | -3.06% |
| 2025-11-18 | 133.00 | 133.97 | 120.80 | 121.40 | 121.32 | qfq | 36,539,462 | 4,601,994,734 | -8.53% |
| 2025-11-17 | 127.51 | 142.99 | 127.51 | 132.72 | 132.64 | qfq | 38,880,192 | 5,269,347,536 | 4.44% |
| 2025-11-14 | 131.55 | 132.00 | 123.01 | 127.08 | 127.00 | qfq | 45,607,272 | 5,802,848,589 | -10.96% |
| 2025-11-13 | 126.98 | 151.00 | 126.98 | 142.73 | 142.64 | qfq | 45,890,077 | 6,556,961,646 | 13.21% |
| 2025-11-12 | 122.00 | 131.00 | 117.68 | 126.07 | 125.99 | qfq | 29,575,781 | 3,692,432,758 | -1.12% |
| 2025-11-11 | 130.04 | 134.80 | 125.52 | 127.50 | 127.42 | qfq | 31,311,449 | 4,111,880,599 | -0.14% |
| 2025-11-10 | 130.99 | 133.27 | 118.89 | 127.68 | 127.60 | qfq | 27,930,739 | 3,501,652,556 | 1.21% |
| 2025-11-07 | 126.00 | 132.27 | 125.02 | 126.15 | 126.07 | qfq | 22,444,111 | 2,897,097,977 | -1.45% |
| 2025-11-06 | 129.00 | 130.68 | 125.01 | 128.00 | 127.92 | qfq | 22,517,562 | 2,888,703,974 | 2.48% |
| 2025-11-05 | 115.00 | 125.26 | 115.00 | 124.90 | 124.82 | qfq | 21,277,785 | 2,558,319,888 | 2.44% |
| 2025-11-04 | 134.65 | 135.00 | 121.70 | 121.92 | 121.84 | qfq | 27,583,721 | 3,497,591,331 | -9.22% |
| 2025-11-03 | 126.00 | 137.00 | 123.88 | 134.30 | 134.22 | qfq | 28,167,929 | 3,700,322,457 | 2.52% |
| 2025-10-31 | 135.74 | 136.50 | 122.77 | 131.00 | 130.92 | qfq | 31,019,229 | 3,997,541,431 | -3.46% |
| 2025-10-30 | 136.00 | 142.98 | 130.35 | 135.69 | 135.60 | qfq | 33,226,987 | 4,497,932,938 | 4.14% |
| 2025-10-29 | 128.45 | 140.00 | 127.98 | 130.30 | 130.22 | qfq | 28,866,293 | 3,844,119,942 | 4.69% |
| 2025-10-28 | 121.01 | 127.55 | 120.20 | 124.46 | 124.38 | qfq | 24,526,896 | 3,012,575,416 | -2.62% |
| 2025-10-27 | 124.61 | 130.50 | 118.95 | 127.81 | 127.73 | qfq | 36,892,437 | 4,582,895,101 | 7.31% |
| 2025-10-24 | 112.30 | 120.58 | 109.51 | 119.10 | 119.02 | qfq | 34,430,688 | 3,973,117,739 | 10.70% |
| 2025-10-23 | 106.10 | 107.59 | 101.05 | 107.59 | 107.52 | qfq | 21,114,717 | 2,206,945,187 | 1.42% |
| 2025-10-22 | 105.00 | 108.97 | 102.30 | 106.08 | 106.01 | qfq | 23,794,386 | 2,505,687,261 | -2.88% |
| 2025-10-21 | 105.53 | 115.38 | 104.18 | 109.23 | 109.16 | qfq | 30,941,229 | 3,401,130,089 | 4.98% |
| 2025-10-20 | 109.01 | 110.80 | 101.96 | 104.05 | 103.98 | qfq | 23,102,225 | 2,441,202,141 | -0.34% |
| 2025-10-17 | 111.98 | 113.50 | 104.00 | 104.40 | 104.33 | qfq | 30,833,523 | 3,325,781,538 | -8.06% |
| 2025-10-16 | 107.08 | 119.29 | 107.08 | 113.55 | 113.48 | qfq | 40,371,727 | 4,577,189,889 | 8.76% |
| 2025-10-15 | 104.72 | 107.46 | 99.80 | 104.40 | 104.33 | qfq | 28,598,098 | 2,945,281,152 | -0.06% |
| 2025-10-14 | 107.20 | 116.88 | 103.00 | 104.46 | 104.39 | qfq | 46,197,330 | 5,097,371,760 | 1.59% |
| 2025-10-13 | 93.00 | 103.00 | 92.50 | 102.83 | 102.77 | qfq | 42,053,638 | 4,182,671,567 | 6.56% |
| 2025-10-10 | 100.00 | 103.71 | 94.01 | 96.50 | 96.44 | qfq | 37,404,723 | 3,649,075,608 | -9.59% |
| 2025-10-09 | 110.40 | 113.58 | 105.03 | 106.74 | 106.67 | qfq | 37,347,012 | 4,096,847,017 | 2.34% |
| 2025-09-30 | 99.66 | 109.50 | 98.32 | 104.30 | 104.23 | qfq | 37,660,915 | 3,925,476,458 | 9.34% |
| 2025-09-29 | 95.00 | 96.88 | 92.06 | 95.39 | 95.33 | qfq | 37,001,945 | 3,503,024,785 | 5.85% |
| 2025-09-26 | 92.00 | 96.80 | 89.98 | 90.12 | 90.06 | qfq | 36,189,372 | 3,382,638,008 | -0.42% |
| 2025-09-25 | 89.60 | 92.13 | 88.01 | 90.50 | 90.44 | qfq | 28,659,512 | 2,581,776,091 | -2.90% |
| 2025-09-24 | 87.08 | 95.18 | 85.80 | 93.20 | 93.14 | qfq | 45,301,657 | 4,089,785,615 | 6.51% |
| 2025-09-23 | 84.48 | 89.96 | 82.58 | 87.50 | 87.44 | qfq | 42,103,456 | 3,651,301,437 | 3.57% |
| 2025-09-22 | 80.96 | 87.19 | 80.96 | 84.48 | 84.43 | qfq | 37,212,829 | 3,147,843,968 | 5.64% |
| 2025-09-19 | 78.20 | 83.58 | 78.20 | 79.97 | 79.92 | qfq | 36,495,145 | 2,963,431,523 | 2.74% |
| 2025-09-18 | 79.51 | 81.68 | 76.10 | 77.84 | 77.79 | qfq | 34,798,440 | 2,768,483,252 | -2.09% |
| 2025-09-17 | 79.70 | 80.88 | 78.00 | 79.50 | 79.45 | qfq | 20,203,448 | 1,603,849,993 | -0.63% |
| 2025-09-16 | 79.50 | 82.45 | 78.60 | 80.00 | 79.95 | qfq | 24,159,434 | 1,940,062,248 | 0.69% |
| 2025-09-15 | 83.00 | 83.98 | 78.00 | 79.45 | 79.40 | qfq | 31,602,525 | 2,514,719,808 | -1.12% |
| 2025-09-12 | 74.50 | 85.38 | 74.33 | 80.35 | 80.30 | qfq | 49,770,580 | 3,990,986,420 | 7.19% |
| 2025-09-11 | 68.41 | 75.69 | 67.92 | 74.96 | 74.91 | qfq | 30,025,978 | 2,185,135,605 | 9.56% |
| 2025-09-10 | 68.05 | 70.27 | 68.05 | 68.42 | 68.38 | qfq | 10,844,134 | 747,989,025 | 0.01% |
| 2025-09-09 | 71.01 | 71.29 | 68.03 | 68.41 | 68.37 | qfq | 14,627,844 | 1,018,765,573 | -4.85% |
| 2025-09-08 | 71.90 | 72.18 | 69.67 | 71.90 | 71.85 | qfq | 19,692,560 | 1,395,707,814 | 0.33% |
| 2025-09-05 | 63.80 | 73.66 | 63.18 | 71.66 | 71.61 | qfq | 30,453,261 | 2,110,950,100 | 12.89% |
| 2025-09-04 | 67.81 | 68.06 | 62.28 | 63.48 | 63.44 | qfq | 16,642,429 | 1,083,839,839 | -6.00% |
| 2025-09-03 | 69.37 | 70.33 | 66.85 | 67.53 | 67.49 | qfq | 12,229,606 | 840,150,082 | -1.93% |
| 2025-09-02 | 72.05 | 72.78 | 68.41 | 68.86 | 68.82 | qfq | 21,568,550 | 1,515,771,198 | -5.95% |
| 2025-09-01 | 72.58 | 75.78 | 71.28 | 73.22 | 73.17 | qfq | 26,223,392 | 1,922,810,533 | 3.89% |
| 2025-08-29 | 72.40 | 72.40 | 69.81 | 70.48 | 70.44 | qfq | 19,971,682 | 1,408,084,528 | -2.99% |
| 2025-08-28 | 71.00 | 72.72 | 69.41 | 72.65 | 72.60 | qfq | 25,721,447 | 1,839,354,123 | 2.79% |
| 2025-08-27 | 69.74 | 74.56 | 69.74 | 70.68 | 70.64 | qfq | 30,978,308 | 2,233,083,204 | 1.09% |
| 2025-08-26 | 70.13 | 72.25 | 69.64 | 69.92 | 69.88 | qfq | 19,897,583 | 1,410,887,885 | -0.31% |
| 2025-08-25 | 71.88 | 73.68 | 68.86 | 70.14 | 70.10 | qfq | 27,855,269 | 1,958,950,429 | -0.79% |
| 2025-08-22 | 67.22 | 71.21 | 66.77 | 70.70 | 70.66 | qfq | 25,711,204 | 1,788,978,534 | 5.01% |
| 2025-08-21 | 68.03 | 70.45 | 66.90 | 67.33 | 67.29 | qfq | 23,724,067 | 1,629,244,926 | -0.85% |
| 2025-08-20 | 66.70 | 67.93 | 65.20 | 67.91 | 67.87 | qfq | 15,265,246 | 1,017,609,032 | 1.04% |
| 2025-08-19 | 67.58 | 68.13 | 66.70 | 67.21 | 67.17 | qfq | 10,567,877 | 712,343,198 | -0.55% |
| 2025-08-18 | 66.88 | 68.38 | 65.98 | 67.58 | 67.54 | qfq | 17,363,758 | 1,169,146,369 | 2.07% |
| 2025-08-15 | 64.00 | 67.46 | 63.80 | 66.21 | 66.17 | qfq | 15,497,635 | 1,020,299,105 | 3.34% |
| 2025-08-14 | 65.80 | 67.00 | 64.00 | 64.07 | 64.03 | qfq | 17,950,698 | 1,172,602,463 | -3.89% |
| 2025-08-13 | 66.38 | 67.16 | 65.56 | 66.66 | 66.62 | qfq | 12,353,345 | 819,171,127 | 0.82% |
| 2025-08-12 | 66.90 | 67.18 | 65.12 | 66.12 | 66.08 | qfq | 13,119,118 | 869,119,277 | 0.36% |
| 2025-08-11 | 63.25 | 66.66 | 63.00 | 65.88 | 65.84 | qfq | 17,328,620 | 1,134,226,822 | 4.69% |
| 2025-08-08 | 64.78 | 64.88 | 62.86 | 62.93 | 62.89 | qfq | 8,963,236 | 569,338,291 | -3.36% |
| 2025-08-07 | 64.28 | 66.37 | 63.81 | 65.12 | 65.08 | qfq | 12,074,099 | 787,164,755 | 1.34% |
| 2025-08-06 | 62.81 | 64.28 | 62.80 | 64.26 | 64.22 | qfq | 7,404,449 | 471,448,224 | 2.05% |
| 2025-08-05 | 63.50 | 63.82 | 62.69 | 62.97 | 62.93 | qfq | 6,455,473 | 407,293,355 | -1.07% |
| 2025-08-04 | 63.00 | 63.96 | 62.87 | 63.65 | 63.61 | qfq | 5,283,500 | 335,003,940 | 0.24% |
| 2025-08-01 | 63.30 | 64.40 | 62.60 | 63.50 | 63.46 | qfq | 7,177,814 | 455,337,705 | -0.11% |
| 2025-07-31 | 64.75 | 66.56 | 63.10 | 63.57 | 63.53 | qfq | 11,252,613 | 731,160,528 | -2.53% |
| 2025-07-30 | 65.98 | 66.98 | 64.21 | 65.22 | 65.18 | qfq | 11,299,040 | 743,918,100 | -0.78% |
| 2025-07-29 | 64.63 | 66.27 | 64.23 | 65.73 | 65.69 | qfq | 12,151,297 | 794,628,348 | 1.99% |
| 2025-07-28 | 64.80 | 65.13 | 64.21 | 64.45 | 64.41 | qfq | 6,314,003 | 408,214,263 | -0.51% |
| 2025-07-25 | 64.51 | 65.24 | 63.58 | 64.78 | 64.74 | qfq | 8,619,816 | 553,555,119 | 0.43% |
| 2025-07-24 | 63.50 | 64.80 | 63.30 | 64.50 | 64.46 | qfq | 7,733,934 | 497,179,883 | 1.98% |
| 2025-07-23 | 63.06 | 64.27 | 63.06 | 63.25 | 63.21 | qfq | 5,992,654 | 381,913,367 | 0.05% |
| 2025-07-22 | 63.61 | 64.30 | 63.10 | 63.22 | 63.18 | qfq | 5,931,608 | 377,115,423 | -1.10% |
| 2025-07-21 | 63.20 | 64.30 | 62.88 | 63.92 | 63.88 | qfq | 6,605,009 | 421,225,199 | 1.32% |
| 2025-07-18 | 64.75 | 65.23 | 62.60 | 63.09 | 63.05 | qfq | 11,256,337 | 714,607,001 | -2.59% |
| 2025-07-17 | 64.10 | 64.85 | 63.30 | 64.77 | 64.73 | qfq | 9,327,400 | 598,395,237 | 0.72% |
| 2025-07-16 | 64.80 | 65.86 | 64.20 | 64.31 | 64.27 | qfq | 6,123,559 | 397,920,813 | -0.86% |
| 2025-07-15 | 66.43 | 66.73 | 64.03 | 64.87 | 64.83 | qfq | 7,767,935 | 506,278,675 | -2.25% |
| 2025-07-14 | 66.87 | 67.22 | 66.08 | 66.36 | 66.32 | qfq | 4,130,265 | 275,061,233 | -0.61% |
| 2025-07-11 | 65.33 | 67.10 | 65.00 | 66.77 | 66.73 | qfq | 8,180,022 | 542,926,361 | 1.61% |
| 2025-07-10 | 64.44 | 66.20 | 64.42 | 65.71 | 65.67 | qfq | 5,965,642 | 391,405,439 | 1.09% |
| 2025-07-09 | 65.55 | 65.80 | 64.85 | 65.00 | 64.96 | qfq | 4,930,518 | 321,783,099 | -0.82% |
| 2025-07-08 | 65.16 | 65.85 | 64.55 | 65.54 | 65.50 | qfq | 7,091,449 | 464,582,355 | 1.58% |
| 2025-07-07 | 64.95 | 65.30 | 64.02 | 64.52 | 64.48 | qfq | 4,524,526 | 291,836,196 | -0.69% |
| 2025-07-04 | 66.11 | 66.59 | 64.70 | 64.97 | 64.93 | qfq | 9,065,780 | 592,156,893 | -2.01% |
| 2025-07-03 | 65.95 | 67.08 | 65.25 | 66.30 | 66.26 | qfq | 8,855,266 | 583,951,290 | 0.24% |
| 2025-07-02 | 67.08 | 67.50 | 65.88 | 66.14 | 66.10 | qfq | 7,999,358 | 530,602,978 | -2.45% |
| 2025-07-01 | 67.20 | 69.68 | 66.53 | 67.80 | 67.76 | qfq | 14,986,080 | 1,025,555,067 | 0.59% |
| 2025-06-30 | 67.68 | 67.99 | 66.43 | 67.40 | 67.36 | qfq | 11,798,881 | 790,390,979 | -0.15% |
| 2025-06-27 | 67.00 | 68.70 | 65.90 | 67.50 | 67.46 | qfq | 15,513,415 | 1,043,407,688 | 2.58% |
| 2025-06-26 | 66.50 | 67.29 | 65.51 | 65.80 | 65.76 | qfq | 11,033,192 | 729,547,744 | -1.29% |
| 2025-06-25 | 65.98 | 66.99 | 64.69 | 66.66 | 66.62 | qfq | 14,409,883 | 953,215,808 | 2.08% |
| 2025-06-24 | 64.90 | 65.35 | 63.80 | 65.30 | 65.26 | qfq | 10,925,766 | 707,340,394 | 1.49% |
| 2025-06-23 | 61.79 | 64.65 | 61.63 | 64.34 | 64.30 | qfq | 14,168,747 | 907,658,203 | 2.96% |
| 2025-06-20 | 63.33 | 63.80 | 62.02 | 62.49 | 62.45 | qfq | 8,000,997 | 501,340,988 | -1.28% |
| 2025-06-19 | 63.85 | 64.30 | 62.75 | 63.30 | 63.26 | qfq | 11,880,780 | 754,340,155 | -0.86% |
| 2025-06-18 | 61.76 | 63.85 | 61.50 | 63.85 | 63.81 | qfq | 16,432,917 | 1,036,086,636 | 3.28% |
| 2025-06-17 | 59.11 | 63.58 | 59.11 | 61.82 | 61.78 | qfq | 17,172,498 | 1,055,734,016 | 4.62% |
| 2025-06-16 | 58.00 | 59.77 | 57.75 | 59.09 | 59.05 | qfq | 7,185,875 | 423,249,000 | 1.37% |
| 2025-06-13 | 58.85 | 60.18 | 57.59 | 58.29 | 58.25 | qfq | 12,226,088 | 716,263,324 | -2.17% |
| 2025-06-12 | 61.00 | 61.46 | 59.57 | 59.58 | 59.54 | qfq | 7,077,267 | 428,299,454 | -1.13% |
| 2025-06-11 | 60.20 | 61.61 | 60.00 | 60.26 | 60.22 | qfq | 6,236,461 | 378,037,048 | 0.43% |
| 2025-06-10 | 62.01 | 62.49 | 59.60 | 60.00 | 59.96 | qfq | 8,999,971 | 543,973,413 | -3.54% |
| 2025-06-09 | 62.07 | 63.00 | 61.40 | 62.20 | 62.16 | qfq | 8,137,207 | 505,712,974 | 0.39% |
| 2025-06-06 | 61.56 | 62.98 | 60.58 | 61.96 | 61.92 | qfq | 9,024,524 | 557,571,855 | 0.47% |
| 2025-06-05 | 59.34 | 61.77 | 58.80 | 61.67 | 61.63 | qfq | 11,314,208 | 682,604,101 | 4.26% |
| 2025-06-04 | 58.02 | 59.64 | 58.02 | 59.15 | 59.11 | qfq | 8,218,341 | 485,335,849 | 2.12% |
| 2025-06-03 | 56.08 | 58.45 | 56.00 | 57.92 | 57.88 | qfq | 8,829,362 | 508,738,479 | 3.28% |
| 2025-05-30 | 57.03 | 57.55 | 56.01 | 56.08 | 56.04 | qfq | 5,397,726 | 305,096,616 | -1.70% |
| 2025-05-29 | 57.09 | 57.91 | 56.98 | 57.05 | 57.01 | qfq | 7,534,431 | 432,955,464 | 0.02% |
| 2025-05-28 | 56.75 | 57.25 | 56.32 | 57.04 | 57.00 | qfq | 4,402,019 | 250,077,284 | 0.96% |
| 2025-05-27 | 57.99 | 58.08 | 56.49 | 56.50 | 56.46 | qfq | 5,620,909 | 320,306,424 | -2.57% |
| 2025-05-26 | 57.42 | 58.00 | 55.72 | 57.99 | 57.95 | qfq | 9,112,612 | 519,774,547 | -0.22% |
| 2025-05-23 | 59.74 | 60.15 | 58.12 | 58.12 | 58.08 | qfq | 6,674,143 | 394,849,268 | -2.71% |
| 2025-05-22 | 60.06 | 61.38 | 59.67 | 59.74 | 59.70 | qfq | 5,520,309 | 333,229,569 | -0.58% |
| 2025-05-21 | 61.27 | 61.27 | 60.00 | 60.09 | 60.05 | qfq | 6,253,664 | 377,585,106 | -2.36% |
| 2025-05-20 | 61.41 | 62.37 | 60.90 | 61.54 | 61.50 | qfq | 5,570,019 | 343,626,213 | 0.23% |
| 2025-05-19 | 61.46 | 61.78 | 60.02 | 61.40 | 61.36 | qfq | 5,474,707 | 334,198,748 | 0.18% |
| 2025-05-16 | 61.00 | 61.84 | 61.00 | 61.29 | 61.25 | qfq | 5,695,978 | 349,500,967 | -0.31% |
| 2025-05-15 | 63.70 | 63.70 | 61.36 | 61.48 | 61.44 | qfq | 7,230,461 | 450,518,120 | -3.50% |
| 2025-05-14 | 63.85 | 64.40 | 62.90 | 63.71 | 63.67 | qfq | 8,669,919 | 552,342,203 | 0.73% |
| 2025-05-13 | 64.99 | 65.11 | 63.20 | 63.25 | 63.21 | qfq | 8,901,887 | 571,406,908 | -1.02% |
| 2025-05-12 | 62.60 | 63.94 | 62.53 | 63.90 | 63.86 | qfq | 8,789,277 | 557,018,868 | 3.06% |
| 2025-05-09 | 64.48 | 64.49 | 61.99 | 62.00 | 61.96 | qfq | 11,740,453 | 735,585,240 | -4.20% |
| 2025-05-08 | 64.95 | 65.50 | 64.07 | 64.72 | 64.68 | qfq | 10,152,360 | 658,807,346 | 1.44% |
| 2025-05-07 | 65.00 | 65.61 | 63.45 | 63.80 | 63.76 | qfq | 11,122,069 | 715,926,563 | -0.62% |
| 2025-05-06 | 62.67 | 64.44 | 62.20 | 64.20 | 64.16 | qfq | 14,207,181 | 902,668,971 | 3.00% |
| 2025-04-30 | 58.50 | 63.13 | 57.81 | 62.33 | 62.29 | qfq | 23,528,373 | 1,423,791,731 | 1.32% |
| 2025-04-29 | 59.11 | 61.75 | 59.06 | 61.52 | 61.48 | qfq | 12,214,663 | 740,471,121 | 2.88% |
| 2025-04-28 | 60.50 | 61.25 | 59.44 | 59.80 | 59.76 | qfq | 10,125,893 | 608,231,350 | -2.64% |
| 2025-04-25 | 60.60 | 62.23 | 60.28 | 61.42 | 61.38 | qfq | 11,568,474 | 711,850,381 | 1.62% |
| 2025-04-24 | 62.00 | 62.37 | 59.82 | 60.44 | 60.40 | qfq | 10,635,341 | 645,215,300 | -2.36% |
| 2025-04-23 | 61.70 | 62.30 | 61.19 | 61.90 | 61.86 | qfq | 10,777,109 | 666,778,147 | 1.31% |
| 2025-04-22 | 61.50 | 62.20 | 60.74 | 61.10 | 61.06 | qfq | 9,535,898 | 585,264,848 | -1.12% |
| 2025-04-21 | 60.50 | 61.79 | 59.67 | 61.79 | 61.75 | qfq | 10,806,023 | 657,765,819 | 2.73% |
| 2025-04-18 | 60.15 | 60.81 | 59.50 | 60.15 | 60.11 | qfq | 9,035,222 | 543,100,311 | -0.38% |
| 2025-04-17 | 61.38 | 62.71 | 60.22 | 60.38 | 60.34 | qfq | 11,972,273 | 737,388,000 | -1.74% |
| 2025-04-16 | 62.28 | 62.96 | 60.25 | 61.45 | 61.41 | qfq | 10,565,945 | 650,861,824 | -1.38% |
| 2025-04-15 | 63.32 | 63.58 | 61.73 | 62.31 | 62.27 | qfq | 10,204,186 | 636,017,723 | -1.60% |
| 2025-04-14 | 64.67 | 64.86 | 63.01 | 63.32 | 63.28 | qfq | 14,084,379 | 897,796,026 | 0.02% |
| 2025-04-11 | 59.90 | 64.59 | 59.60 | 63.31 | 63.27 | qfq | 23,850,432 | 1,493,416,748 | 4.99% |
| 2025-04-10 | 61.90 | 62.65 | 60.30 | 60.30 | 60.26 | qfq | 18,563,696 | 1,139,016,518 | 2.27% |
| 2025-04-09 | 55.76 | 59.79 | 52.00 | 58.96 | 58.92 | qfq | 20,785,311 | 1,194,856,901 | 2.57% |
| 2025-04-08 | 58.50 | 59.60 | 56.08 | 57.48 | 57.44 | qfq | 19,164,677 | 1,110,883,518 | 0.84% |
| 2025-04-07 | 62.00 | 63.96 | 54.70 | 57.00 | 56.96 | qfq | 25,943,063 | 1,532,400,744 | -15.29% |
| 2025-04-03 | 68.03 | 70.50 | 66.93 | 67.29 | 67.25 | qfq | 12,068,089 | 825,282,318 | -3.44% |
| 2025-04-02 | 69.83 | 70.67 | 69.30 | 69.69 | 69.65 | qfq | 8,290,014 | 579,332,009 | -0.20% |
| 2025-04-01 | 71.55 | 72.13 | 69.82 | 69.83 | 69.79 | qfq | 12,053,916 | 855,460,940 | -2.35% |
| 2025-03-31 | 69.45 | 71.89 | 68.20 | 71.51 | 71.46 | qfq | 15,063,424 | 1,057,153,536 | 2.17% |
| 2025-03-28 | 71.70 | 72.49 | 69.73 | 69.99 | 69.95 | qfq | 12,385,963 | 875,147,189 | -2.38% |
| 2025-03-27 | 71.29 | 73.37 | 70.61 | 71.70 | 71.65 | qfq | 15,976,688 | 1,149,199,660 | 1.54% |
| 2025-03-26 | 69.62 | 72.84 | 69.40 | 70.61 | 70.57 | qfq | 18,137,610 | 1,292,171,985 | 1.60% |
| 2025-03-25 | 73.00 | 73.50 | 68.90 | 69.50 | 69.46 | qfq | 18,314,618 | 1,295,691,918 | -4.81% |
| 2025-03-24 | 73.95 | 73.98 | 70.35 | 73.01 | 72.96 | qfq | 16,099,617 | 1,163,384,347 | 0.29% |
| 2025-03-21 | 75.20 | 77.00 | 72.76 | 72.80 | 72.75 | qfq | 20,038,130 | 1,496,468,358 | -4.21% |
| 2025-03-20 | 77.98 | 78.36 | 75.62 | 76.00 | 75.95 | qfq | 15,806,264 | 1,211,994,608 | -2.94% |
| 2025-03-19 | 80.29 | 80.68 | 77.68 | 78.30 | 78.25 | qfq | 20,867,887 | 1,645,042,666 | -1.50% |
| 2025-03-18 | 79.41 | 85.99 | 78.97 | 79.49 | 79.44 | qfq | 35,862,439 | 2,944,419,617 | -0.11% |
| 2025-03-17 | 77.50 | 80.33 | 76.50 | 79.58 | 79.53 | qfq | 25,201,000 | 1,991,344,575 | 2.95% |
| 2025-03-14 | 73.00 | 77.50 | 72.51 | 77.30 | 77.25 | qfq | 26,039,842 | 1,940,861,173 | 6.78% |
| 2025-03-13 | 74.50 | 75.70 | 71.55 | 72.39 | 72.34 | qfq | 21,076,776 | 1,539,807,482 | -3.62% |
| 2025-03-12 | 77.58 | 79.66 | 75.11 | 75.11 | 75.06 | qfq | 24,053,730 | 1,876,916,105 | -2.73% |
| 2025-03-11 | 76.68 | 78.58 | 75.38 | 77.22 | 77.17 | qfq | 19,771,746 | 1,523,048,085 | -1.18% |
| 2025-03-10 | 76.98 | 79.26 | 75.80 | 78.14 | 78.09 | qfq | 29,169,819 | 2,262,707,057 | 1.49% |
| 2025-03-07 | 72.03 | 79.28 | 70.93 | 76.99 | 76.94 | qfq | 46,546,338 | 3,510,010,667 | 4.96% |
| 2025-03-06 | 74.09 | 75.90 | 72.52 | 73.35 | 73.30 | qfq | 30,386,340 | 2,250,236,711 | -0.16% |
| 2025-03-05 | 74.00 | 74.90 | 71.40 | 73.47 | 73.42 | qfq | 23,856,071 | 1,742,596,251 | 0.41% |
| 2025-03-04 | 69.23 | 74.87 | 69.15 | 73.17 | 73.12 | qfq | 34,200,935 | 2,465,110,897 | 3.23% |
| 2025-03-03 | 76.00 | 76.99 | 70.30 | 70.88 | 70.84 | qfq | 41,238,489 | 3,024,472,835 | -5.57% |
| 2025-02-28 | 77.26 | 82.30 | 73.00 | 75.06 | 75.01 | qfq | 54,370,072 | 4,184,588,138 | -2.97% |
| 2025-02-27 | 74.50 | 77.77 | 71.83 | 77.36 | 77.31 | qfq | 49,686,286 | 3,705,166,302 | 5.29% |
| 2025-02-26 | 69.65 | 74.20 | 66.88 | 73.47 | 73.42 | qfq | 45,335,830 | 3,205,379,711 | 6.74% |
| 2025-02-25 | 68.68 | 72.58 | 68.00 | 68.83 | 68.79 | qfq | 33,497,942 | 2,336,415,389 | -2.51% |
| 2025-02-24 | 68.53 | 72.88 | 68.53 | 70.60 | 70.56 | qfq | 40,539,816 | 2,874,748,899 | 3.40% |
| 2025-02-21 | 66.80 | 68.76 | 66.46 | 68.28 | 68.24 | qfq | 35,289,839 | 2,394,401,269 | 1.79% |
| 2025-02-20 | 66.40 | 68.53 | 65.18 | 67.08 | 67.04 | qfq | 38,438,690 | 2,563,059,150 | 3.44% |
| 2025-02-19 | 62.00 | 65.00 | 61.99 | 64.85 | 64.81 | qfq | 29,261,681 | 1,877,751,767 | 5.45% |
| 2025-02-18 | 64.39 | 64.89 | 61.40 | 61.50 | 61.46 | qfq | 20,162,311 | 1,273,891,435 | -4.47% |
| 2025-02-17 | 63.80 | 65.20 | 62.83 | 64.38 | 64.34 | qfq | 23,387,105 | 1,496,965,225 | 1.95% |
| 2025-02-14 | 61.60 | 63.77 | 60.06 | 63.15 | 63.11 | qfq | 22,245,540 | 1,377,487,313 | 2.50% |
| 2025-02-13 | 63.35 | 63.57 | 61.31 | 61.61 | 61.57 | qfq | 18,850,783 | 1,173,131,040 | -3.43% |
| 2025-02-12 | 62.50 | 64.18 | 62.04 | 63.80 | 63.76 | qfq | 20,346,284 | 1,282,991,370 | 1.71% |
| 2025-02-11 | 64.61 | 64.69 | 62.71 | 62.73 | 62.69 | qfq | 17,086,482 | 1,082,056,979 | -3.39% |
| 2025-02-10 | 64.47 | 66.08 | 64.05 | 64.93 | 64.89 | qfq | 21,431,249 | 1,391,922,619 | 0.71% |
| 2025-02-07 | 65.43 | 66.50 | 63.15 | 64.47 | 64.43 | qfq | 28,396,492 | 1,846,374,416 | -1.47% |
| 2025-02-06 | 62.00 | 65.72 | 62.00 | 65.43 | 65.39 | qfq | 24,012,903 | 1,555,838,867 | 3.87% |
| 2025-02-05 | 60.79 | 65.27 | 59.80 | 62.99 | 62.95 | qfq | 21,050,593 | 1,312,445,295 | 5.87% |
| 2025-01-27 | 63.08 | 63.50 | 59.50 | 59.50 | 59.46 | qfq | 14,035,865 | 860,138,310 | -5.68% |
| 2025-01-24 | 60.93 | 63.66 | 60.93 | 63.08 | 63.04 | qfq | 18,904,999 | 1,180,305,373 | 3.55% |
| 2025-01-23 | 63.80 | 64.39 | 60.86 | 60.92 | 60.88 | qfq | 19,468,792 | 1,221,367,143 | -2.67% |
| 2025-01-22 | 61.00 | 62.99 | 60.80 | 62.59 | 62.55 | qfq | 19,292,176 | 1,200,866,328 | 1.10% |
| 2025-01-21 | 59.58 | 62.53 | 58.70 | 61.91 | 61.87 | qfq | 23,472,511 | 1,426,803,049 | 4.58% |
| 2025-01-20 | 59.14 | 59.97 | 58.70 | 59.20 | 59.16 | qfq | 11,113,681 | 658,670,500 | 0.80% |
| 2025-01-17 | 58.07 | 59.81 | 56.93 | 58.73 | 58.69 | qfq | 15,578,476 | 912,098,314 | 0.86% |
| 2025-01-16 | 59.50 | 60.18 | 57.27 | 58.23 | 58.19 | qfq | 14,508,220 | 849,707,144 | -1.05% |
| 2025-01-15 | 58.79 | 59.98 | 58.45 | 58.85 | 58.81 | qfq | 13,942,446 | 825,386,315 | -0.46% |
| 2025-01-14 | 56.25 | 59.28 | 55.61 | 59.12 | 59.08 | qfq | 17,617,716 | 1,021,221,452 | 5.91% |
| 2025-01-13 | 54.40 | 56.00 | 53.90 | 55.82 | 55.78 | qfq | 12,663,774 | 698,229,327 | -1.20% |
| 2025-01-10 | 58.90 | 60.28 | 56.49 | 56.50 | 56.46 | qfq | 17,363,674 | 1,022,790,463 | -4.22% |
| 2025-01-09 | 57.44 | 59.97 | 57.41 | 58.99 | 58.95 | qfq | 17,785,000 | 1,053,493,995 | 0.82% |
| 2025-01-08 | 57.20 | 59.40 | 55.08 | 58.51 | 58.47 | qfq | 19,731,255 | 1,132,279,260 | -0.15% |
| 2025-01-07 | 57.21 | 58.85 | 56.01 | 58.60 | 58.56 | qfq | 17,836,643 | 1,025,771,837 | 2.86% |
| 2025-01-06 | 59.62 | 60.26 | 56.67 | 56.97 | 56.93 | qfq | 14,040,203 | 816,704,433 | -4.03% |
| 2025-01-03 | 60.02 | 61.10 | 58.55 | 59.36 | 59.32 | qfq | 17,237,764 | 1,032,374,156 | -0.27% |
| 2025-01-02 | 61.90 | 62.53 | 58.82 | 59.52 | 59.48 | qfq | 18,557,846 | 1,125,995,362 | -3.95% |
| 2024-12-31 | 64.79 | 65.28 | 61.70 | 61.97 | 61.93 | qfq | 20,405,633 | 1,294,707,750 | -4.49% |
| 2024-12-30 | 65.60 | 67.50 | 64.72 | 64.88 | 64.84 | qfq | 19,806,380 | 1,305,526,534 | -1.76% |
| 2024-12-27 | 70.00 | 71.68 | 66.00 | 66.04 | 66.00 | qfq | 33,140,391 | 2,283,431,140 | -6.03% |
| 2024-12-26 | 67.00 | 70.88 | 66.50 | 70.28 | 70.24 | qfq | 34,087,362 | 2,367,683,104 | 3.34% |
| 2024-12-25 | 70.00 | 73.03 | 67.20 | 68.01 | 67.97 | qfq | 41,319,891 | 2,917,335,559 | -2.45% |
| 2024-12-24 | 66.36 | 70.18 | 63.18 | 69.72 | 69.68 | qfq | 35,527,125 | 2,375,467,057 | 6.12% |
| 2024-12-23 | 67.00 | 69.30 | 65.58 | 65.70 | 65.66 | qfq | 29,203,929 | 1,968,870,588 | -2.87% |
| 2024-12-20 | 63.90 | 71.60 | 63.36 | 67.64 | 67.60 | qfq | 42,377,121 | 2,841,709,735 | 5.87% |
| 2024-12-19 | 60.51 | 64.26 | 60.01 | 63.89 | 63.85 | qfq | 25,439,476 | 1,604,113,796 | 2.72% |
| 2024-12-18 | 59.74 | 63.36 | 57.72 | 62.20 | 62.16 | qfq | 23,410,855 | 1,428,022,179 | 4.82% |
| 2024-12-17 | 60.60 | 61.26 | 59.10 | 59.34 | 59.30 | qfq | 12,817,265 | 767,560,278 | -3.51% |
| 2024-12-16 | 61.93 | 64.00 | 60.51 | 61.50 | 61.46 | qfq | 22,306,008 | 1,399,215,711 | -1.30% |
| 2024-12-13 | 59.22 | 65.30 | 58.91 | 62.31 | 62.27 | qfq | 32,960,177 | 2,049,576,328 | 3.49% |
| 2024-12-12 | 60.39 | 60.46 | 59.01 | 60.21 | 60.17 | qfq | 10,160,044 | 608,545,442 | -0.15% |
| 2024-12-11 | 58.51 | 60.69 | 58.33 | 60.30 | 60.26 | qfq | 13,224,039 | 791,403,318 | 2.50% |
| 2024-12-10 | 61.01 | 61.90 | 58.62 | 58.83 | 58.79 | qfq | 14,571,804 | 875,272,819 | 0.93% |
| 2024-12-09 | 60.07 | 60.07 | 57.88 | 58.29 | 58.25 | qfq | 11,234,289 | 661,136,330 | -3.33% |
| 2024-12-06 | 58.81 | 60.39 | 57.66 | 60.30 | 60.26 | qfq | 14,858,218 | 881,559,693 | 2.55% |
| 2024-12-05 | 58.06 | 59.66 | 58.00 | 58.80 | 58.76 | qfq | 9,284,981 | 546,621,223 | 0.07% |
| 2024-12-04 | 60.46 | 61.08 | 58.61 | 58.76 | 58.72 | qfq | 16,984,691 | 1,020,689,062 | 0.39% |
| 2024-12-03 | 60.15 | 60.78 | 57.97 | 58.53 | 58.49 | qfq | 12,549,235 | 740,268,066 | -2.01% |
| 2024-12-02 | 59.50 | 60.33 | 59.21 | 59.73 | 59.69 | qfq | 13,252,884 | 792,681,648 | -0.07% |
| 2024-11-29 | 58.38 | 60.79 | 57.10 | 59.77 | 59.73 | qfq | 16,951,382 | 1,002,551,619 | 1.44% |
| 2024-11-28 | 59.49 | 60.30 | 58.53 | 58.92 | 58.88 | qfq | 13,067,867 | 775,460,989 | -0.92% |
| 2024-11-27 | 56.99 | 59.48 | 55.30 | 59.47 | 59.43 | qfq | 15,406,722 | 887,394,777 | 4.77% |
| 2024-11-26 | 57.50 | 58.30 | 56.60 | 56.76 | 56.72 | qfq | 9,010,117 | 516,074,272 | -1.99% |
| 2024-11-25 | 57.00 | 58.70 | 56.15 | 57.91 | 57.87 | qfq | 13,325,639 | 765,652,301 | 2.68% |
| 2024-11-22 | 59.38 | 60.60 | 56.24 | 56.40 | 56.36 | qfq | 14,036,189 | 823,041,292 | -5.21% |
| 2024-11-21 | 60.74 | 60.86 | 58.63 | 59.50 | 59.46 | qfq | 12,469,696 | 746,655,549 | -1.65% |
| 2024-11-20 | 60.00 | 61.30 | 59.09 | 60.50 | 60.46 | qfq | 11,191,338 | 675,782,713 | -0.43% |
| 2024-11-19 | 57.98 | 60.78 | 57.67 | 60.76 | 60.72 | qfq | 14,152,318 | 836,256,695 | 5.14% |
| 2024-11-18 | 61.16 | 61.53 | 57.08 | 57.79 | 57.75 | qfq | 16,042,440 | 944,622,332 | -5.23% |
| 2024-11-15 | 64.03 | 65.05 | 60.88 | 60.98 | 60.94 | qfq | 16,687,695 | 1,051,533,047 | -5.41% |
| 2024-11-14 | 67.50 | 68.26 | 64.02 | 64.47 | 64.43 | qfq | 17,479,169 | 1,157,961,650 | -5.22% |
| 2024-11-13 | 67.80 | 68.49 | 66.29 | 68.02 | 67.98 | qfq | 18,235,214 | 1,229,183,779 | -0.86% |
| 2024-11-12 | 73.00 | 73.00 | 67.20 | 68.61 | 68.57 | qfq | 29,202,771 | 2,031,734,771 | -3.37% |
| 2024-11-11 | 67.50 | 71.00 | 66.70 | 71.00 | 70.96 | qfq | 37,032,738 | 2,561,101,330 | 7.45% |
| 2024-11-08 | 67.81 | 69.30 | 65.79 | 66.08 | 66.04 | qfq | 30,549,260 | 2,058,948,370 | 0.50% |
| 2024-11-07 | 62.62 | 66.05 | 62.60 | 65.75 | 65.71 | qfq | 20,944,037 | 1,355,501,984 | 2.90% |
| 2024-11-06 | 65.03 | 66.15 | 63.60 | 63.90 | 63.86 | qfq | 24,600,728 | 1,598,011,701 | -1.22% |
| 2024-11-05 | 60.94 | 64.99 | 60.40 | 64.69 | 64.65 | qfq | 25,437,247 | 1,617,384,379 | 6.21% |
| 2024-11-04 | 60.00 | 61.59 | 59.60 | 60.91 | 60.87 | qfq | 12,929,777 | 785,571,301 | 2.54% |
| 2024-11-01 | 61.52 | 63.28 | 59.18 | 59.40 | 59.36 | qfq | 20,734,922 | 1,262,364,336 | -5.01% |
| 2024-10-31 | 61.50 | 63.68 | 59.77 | 62.53 | 62.49 | qfq | 26,585,629 | 1,650,156,085 | -0.62% |
| 2024-10-30 | 63.64 | 64.01 | 61.21 | 62.92 | 62.88 | qfq | 18,142,740 | 1,136,121,322 | -0.91% |
| 2024-10-29 | 65.25 | 66.50 | 63.50 | 63.50 | 63.46 | qfq | 21,558,105 | 1,393,545,472 | -2.71% |
| 2024-10-28 | 66.27 | 66.64 | 64.71 | 65.27 | 65.23 | qfq | 20,302,831 | 1,327,406,851 | -3.02% |
| 2024-10-25 | 67.80 | 68.28 | 65.06 | 67.30 | 67.26 | qfq | 23,440,894 | 1,567,168,072 | 1.32% |
| 2024-10-24 | 65.00 | 68.15 | 64.45 | 66.42 | 66.38 | qfq | 22,029,984 | 1,460,676,541 | 1.28% |
| 2024-10-23 | 67.00 | 67.89 | 65.03 | 65.58 | 65.54 | qfq | 21,337,021 | 1,421,250,170 | -2.50% |
| 2024-10-22 | 67.00 | 69.35 | 65.80 | 67.26 | 67.22 | qfq | 27,250,339 | 1,838,668,731 | -0.59% |
| 2024-10-21 | 69.30 | 74.80 | 67.09 | 67.66 | 67.62 | qfq | 45,120,152 | 3,170,917,249 | -1.23% |
| 2024-10-18 | 63.00 | 73.50 | 61.67 | 68.50 | 68.46 | qfq | 41,976,464 | 2,800,619,736 | 10.48% |
| 2024-10-17 | 63.23 | 64.53 | 61.87 | 62.00 | 61.96 | qfq | 20,395,504 | 1,288,340,527 | 0.32% |
| 2024-10-16 | 60.80 | 63.99 | 60.80 | 61.80 | 61.76 | qfq | 18,171,228 | 1,130,766,998 | -2.52% |
| 2024-10-15 | 65.00 | 68.57 | 63.24 | 63.40 | 63.36 | qfq | 27,828,535 | 1,824,084,847 | -3.16% |
| 2024-10-14 | 61.94 | 65.50 | 59.19 | 65.47 | 65.43 | qfq | 29,154,381 | 1,834,182,884 | 7.31% |
| 2024-10-11 | 64.36 | 66.71 | 60.00 | 61.01 | 60.97 | qfq | 27,382,179 | 1,712,356,428 | -8.09% |
| 2024-10-10 | 71.90 | 73.33 | 59.99 | 66.38 | 66.34 | qfq | 33,998,169 | 2,312,705,810 | -8.33% |
| 2024-10-09 | 68.00 | 84.09 | 67.02 | 72.41 | 72.36 | qfq | 53,793,716 | 4,005,974,608 | -0.43% |
| 2024-10-08 | 72.72 | 72.72 | 66.89 | 72.72 | 72.67 | qfq | 38,739,823 | 2,786,553,729 | 20.00% |
| 2024-09-30 | 52.87 | 60.60 | 52.30 | 60.60 | 60.56 | qfq | 37,157,635 | 2,112,659,873 | 20.00% |
| 2024-09-27 | 47.91 | 51.33 | 46.77 | 50.50 | 50.47 | qfq | 20,641,003 | 1,000,935,306 | 6.99% |
| 2024-09-26 | 45.24 | 47.20 | 44.74 | 47.20 | 47.17 | qfq | 25,412,093 | 1,166,756,442 | 6.79% |
| 2024-09-25 | 44.10 | 45.96 | 44.02 | 44.20 | 44.17 | qfq | 19,298,450 | 869,881,162 | 1.01% |
| 2024-09-24 | 40.80 | 44.01 | 40.13 | 43.76 | 43.73 | qfq | 17,916,609 | 759,189,125 | 8.32% |
| 2024-09-23 | 40.80 | 41.49 | 40.22 | 40.40 | 40.37 | qfq | 6,799,386 | 277,362,843 | -0.98% |
| 2024-09-20 | 42.50 | 42.50 | 40.80 | 40.80 | 40.77 | qfq | 8,261,299 | 341,891,191 | -2.28% |
| 2024-09-19 | 41.41 | 42.55 | 40.91 | 41.75 | 41.72 | qfq | 8,768,057 | 366,273,655 | 1.51% |
| 2024-09-18 | 41.41 | 41.64 | 40.50 | 41.13 | 41.10 | qfq | 6,825,664 | 279,925,281 | -0.70% |
| 2024-09-13 | 42.28 | 42.68 | 41.11 | 41.42 | 41.39 | qfq | 8,952,466 | 374,120,724 | -2.03% |
| 2024-09-12 | 44.00 | 44.19 | 42.21 | 42.28 | 42.25 | qfq | 10,051,496 | 431,723,444 | -2.80% |
| 2024-09-11 | 43.43 | 44.04 | 43.11 | 43.50 | 43.47 | qfq | 7,430,411 | 322,987,682 | -0.64% |
| 2024-09-10 | 42.48 | 44.07 | 41.90 | 43.78 | 43.75 | qfq | 10,268,861 | 441,953,904 | 3.04% |
| 2024-09-09 | 42.11 | 42.96 | 42.00 | 42.49 | 42.46 | qfq | 5,774,552 | 245,319,618 | -0.14% |
| 2024-09-06 | 43.80 | 43.90 | 42.48 | 42.55 | 42.52 | qfq | 8,218,946 | 353,754,975 | -2.16% |
| 2024-09-05 | 43.78 | 44.53 | 43.22 | 43.49 | 43.46 | qfq | 7,289,282 | 319,527,176 | -0.62% |
| 2024-09-04 | 43.10 | 44.44 | 43.04 | 43.76 | 43.73 | qfq | 7,984,638 | 349,060,744 | -0.39% |
| 2024-09-03 | 43.01 | 44.90 | 43.01 | 43.93 | 43.90 | qfq | 10,867,698 | 478,689,569 | 1.97% |
| 2024-09-02 | 44.56 | 45.33 | 43.02 | 43.08 | 43.05 | qfq | 12,222,145 | 538,937,365 | -4.69% |
| 2024-08-30 | 43.40 | 46.16 | 43.16 | 45.20 | 45.17 | qfq | 18,853,382 | 850,392,987 | 4.17% |
| 2024-08-29 | 42.31 | 43.84 | 41.88 | 43.39 | 43.36 | qfq | 11,298,262 | 486,954,601 | 1.62% |
| 2024-08-28 | 42.77 | 43.30 | 42.26 | 42.70 | 42.67 | qfq | 7,098,193 | 303,119,579 | -0.16% |
| 2024-08-27 | 42.97 | 43.90 | 42.53 | 42.77 | 42.74 | qfq | 10,641,993 | 459,097,204 | -0.63% |
| 2024-08-26 | 45.21 | 45.25 | 42.86 | 43.04 | 43.01 | qfq | 14,131,571 | 618,091,378 | -4.27% |
| 2024-08-23 | 44.40 | 45.90 | 43.63 | 44.96 | 44.93 | qfq | 14,271,386 | 633,801,507 | -0.38% |
| 2024-08-22 | 45.90 | 46.20 | 44.80 | 45.13 | 45.10 | qfq | 9,790,901 | 444,281,364 | -1.68% |
| 2024-08-21 | 47.50 | 48.05 | 45.79 | 45.90 | 45.87 | qfq | 14,552,411 | 679,943,947 | -3.57% |
| 2024-08-20 | 48.98 | 49.15 | 47.49 | 47.60 | 47.57 | qfq | 9,613,445 | 462,773,495 | -2.24% |
| 2024-08-19 | 49.80 | 50.35 | 48.60 | 48.69 | 48.66 | qfq | 11,623,132 | 574,417,427 | -3.93% |
| 2024-08-16 | 51.31 | 51.68 | 50.21 | 50.68 | 50.65 | qfq | 12,729,489 | 648,852,995 | -0.12% |
| 2024-08-15 | 49.40 | 51.35 | 49.20 | 50.74 | 50.71 | qfq | 14,724,635 | 744,199,550 | 2.63% |
| 2024-08-14 | 50.46 | 50.55 | 49.29 | 49.44 | 49.41 | qfq | 11,804,205 | 589,692,308 | -0.56% |
| 2024-08-13 | 48.09 | 49.80 | 48.00 | 49.72 | 49.69 | qfq | 11,810,774 | 579,434,260 | 3.52% |
| 2024-08-12 | 48.63 | 49.35 | 47.40 | 48.03 | 48.00 | qfq | 9,125,937 | 439,094,397 | -1.92% |
| 2024-08-09 | 49.61 | 50.30 | 48.95 | 48.97 | 48.94 | qfq | 12,826,015 | 634,936,245 | 1.26% |
| 2024-08-08 | 47.88 | 49.61 | 47.17 | 48.36 | 48.33 | qfq | 12,583,183 | 607,232,496 | -0.62% |
| 2024-08-07 | 49.50 | 50.25 | 48.20 | 48.66 | 48.63 | qfq | 11,556,967 | 567,893,197 | -2.41% |
| 2024-08-06 | 51.00 | 51.51 | 48.91 | 49.86 | 49.83 | qfq | 12,428,266 | 617,311,656 | 2.59% |
| 2024-08-05 | 52.77 | 53.34 | 48.58 | 48.60 | 48.57 | qfq | 22,644,700 | 1,150,601,151 | -9.85% |
| 2024-08-02 | 55.58 | 56.72 | 53.87 | 53.91 | 53.88 | qfq | 17,031,160 | 938,107,708 | -4.94% |
| 2024-08-01 | 56.30 | 57.93 | 55.60 | 56.71 | 56.67 | qfq | 21,222,772 | 1,200,138,970 | 2.09% |
| 2024-07-31 | 52.29 | 56.16 | 51.85 | 55.55 | 55.52 | qfq | 23,013,223 | 1,254,240,361 | 5.15% |
| 2024-07-30 | 51.78 | 53.10 | 50.91 | 52.83 | 52.80 | qfq | 13,908,475 | 726,816,027 | 1.34% |
| 2024-07-29 | 52.46 | 53.54 | 51.63 | 52.13 | 52.10 | qfq | 13,735,578 | 720,795,669 | -0.63% |
| 2024-07-26 | 53.03 | 53.33 | 51.61 | 52.46 | 52.43 | qfq | 15,965,878 | 838,494,477 | -1.35% |
| 2024-07-25 | 53.00 | 54.39 | 52.62 | 53.18 | 53.15 | qfq | 13,244,952 | 706,127,757 | -1.59% |
| 2024-07-24 | 55.20 | 56.77 | 53.13 | 54.04 | 54.01 | qfq | 17,938,541 | 988,456,813 | -2.10% |
| 2024-07-23 | 57.61 | 58.80 | 55.09 | 55.20 | 55.17 | qfq | 18,897,815 | 1,076,069,322 | -4.61% |
| 2024-07-22 | 58.39 | 58.75 | 57.23 | 57.87 | 57.83 | qfq | 16,217,647 | 937,150,206 | -0.69% |
| 2024-07-19 | 58.60 | 60.88 | 58.06 | 58.27 | 58.23 | qfq | 24,536,106 | 1,455,721,733 | -2.43% |
| 2024-07-18 | 57.08 | 60.49 | 56.25 | 59.72 | 59.68 | qfq | 24,944,274 | 1,452,925,805 | 1.74% |
| 2024-07-17 | 61.00 | 62.50 | 58.55 | 58.70 | 58.66 | qfq | 26,049,124 | 1,579,547,886 | -5.14% |
| 2024-07-16 | 63.24 | 64.00 | 59.33 | 61.88 | 61.84 | qfq | 31,520,901 | 1,940,384,693 | -3.10% |
| 2024-07-15 | 65.63 | 66.93 | 63.50 | 63.86 | 63.82 | qfq | 16,922,529 | 1,100,255,757 | -2.71% |
| 2024-07-12 | 65.10 | 66.66 | 63.58 | 65.64 | 65.60 | qfq | 17,892,258 | 1,168,818,491 | -1.63% |
| 2024-07-11 | 66.96 | 68.49 | 65.17 | 66.73 | 66.69 | qfq | 23,372,592 | 1,565,803,396 | 1.21% |
| 2024-07-10 | 66.09 | 67.23 | 65.40 | 65.93 | 65.89 | qfq | 19,637,973 | 1,302,750,174 | -2.12% |
| 2024-07-09 | 63.52 | 67.37 | 62.88 | 67.36 | 67.32 | qfq | 27,999,362 | 1,826,516,755 | 5.46% |
| 2024-07-08 | 63.23 | 65.60 | 63.20 | 63.87 | 63.83 | qfq | 19,408,812 | 1,249,899,122 | 1.09% |
| 2024-07-05 | 61.79 | 64.46 | 60.77 | 63.18 | 63.14 | qfq | 18,849,479 | 1,186,944,519 | 1.09% |
| 2024-07-04 | 63.90 | 64.90 | 61.58 | 62.50 | 62.46 | qfq | 19,523,694 | 1,232,338,874 | -2.72% |
| 2024-07-03 | 62.50 | 65.51 | 60.60 | 64.25 | 64.21 | qfq | 23,836,315 | 1,516,133,951 | 3.38% |
| 2024-07-02 | 66.40 | 66.88 | 62.06 | 62.15 | 62.11 | qfq | 26,128,360 | 1,689,103,697 | -6.49% |
| 2024-07-01 | 63.80 | 66.50 | 62.92 | 66.46 | 66.42 | qfq | 25,729,399 | 1,667,345,151 | 3.60% |
| 2024-06-28 | 61.10 | 65.18 | 61.01 | 64.15 | 64.11 | qfq | 29,169,953 | 1,857,064,460 | 4.31% |
| 2024-06-27 | 61.30 | 63.36 | 60.86 | 61.50 | 61.46 | qfq | 24,450,060 | 1,518,042,240 | -1.60% |
| 2024-06-26 | 58.00 | 62.50 | 57.28 | 62.50 | 62.46 | qfq | 27,447,297 | 1,637,744,142 | 8.70% |
| 2024-06-25 | 60.21 | 60.50 | 56.08 | 57.50 | 57.46 | qfq | 26,623,170 | 1,547,946,137 | -4.58% |
| 2024-06-24 | 62.66 | 65.75 | 59.18 | 60.26 | 60.22 | qfq | 36,221,215 | 2,284,107,365 | -4.80% |
| 2024-06-21 | 60.00 | 63.95 | 58.60 | 63.30 | 63.26 | qfq | 28,735,885 | 1,756,414,476 | 2.91% |
| 2024-06-20 | 60.48 | 64.39 | 59.72 | 61.51 | 61.47 | qfq | 39,138,708 | 2,425,927,084 | 1.75% |
| 2024-06-19 | 59.00 | 62.99 | 57.11 | 60.45 | 60.41 | qfq | 44,091,482 | 2,624,156,923 | 6.56% |
| 2024-06-18 | 56.50 | 57.66 | 55.91 | 56.73 | 56.69 | qfq | 19,536,202 | 1,106,961,182 | -0.12% |
| 2024-06-17 | 55.30 | 56.80 | 54.60 | 56.80 | 56.76 | qfq | 25,790,760 | 1,444,189,817 | 2.75% |
| 2024-06-14 | 56.59 | 58.30 | 55.28 | 55.28 | 55.25 | qfq | 46,628,597 | 2,640,431,537 | -3.53% |
| 2024-06-13 | 59.20 | 60.45 | 57.00 | 57.30 | 57.26 | qfq | 31,489,460 | 1,850,356,556 | -1.88% |
| 2024-06-12 | 57.90 | 59.01 | 57.19 | 58.40 | 58.36 | qfq | 24,302,212 | 1,416,597,319 | -0.10% |
| 2024-06-11 | 54.16 | 58.80 | 53.88 | 58.46 | 58.42 | qfq | 32,811,750 | 1,870,607,319 | 8.18% |
| 2024-06-07 | 54.95 | 55.83 | 52.45 | 54.04 | 54.01 | qfq | 18,926,234 | 1,026,910,180 | -0.81% |
| 2024-06-06 | 56.40 | 56.60 | 54.00 | 54.48 | 54.45 | qfq | 22,688,531 | 1,259,117,737 | -1.14% |
| 2024-06-05 | 55.90 | 57.31 | 55.06 | 55.11 | 55.08 | qfq | 24,272,850 | 1,358,947,838 | -1.48% |
| 2024-06-04 | 54.01 | 56.75 | 53.69 | 55.94 | 55.90 | qfq | 32,365,366 | 1,787,513,850 | 1.36% |
| 2024-06-03 | 50.00 | 56.00 | 50.00 | 55.19 | 55.16 | qfq | 49,269,569 | 2,637,324,755 | 14.69% |
| 2024-05-31 | 48.24 | 49.26 | 47.86 | 48.12 | 48.09 | qfq | 16,786,291 | 812,883,613 | -1.09% |
| 2024-05-30 | 46.58 | 49.13 | 46.01 | 48.65 | 48.62 | qfq | 23,773,706 | 1,149,124,663 | 4.06% |
| 2024-05-29 | 46.27 | 47.50 | 46.08 | 46.75 | 46.72 | qfq | 11,285,228 | 526,861,320 | 0.11% |
| 2024-05-28 | 47.29 | 49.38 | 46.30 | 46.70 | 46.67 | qfq | 23,813,815 | 1,139,012,898 | -1.06% |
| 2024-05-27 | 43.98 | 47.29 | 43.19 | 47.20 | 47.17 | qfq | 20,675,765 | 933,432,808 | 7.69% |
| 2024-05-24 | 46.66 | 47.20 | 43.82 | 43.83 | 43.80 | qfq | 18,682,754 | 839,067,774 | -6.15% |
| 2024-05-23 | 48.39 | 48.39 | 46.42 | 46.70 | 46.67 | qfq | 13,663,143 | 646,702,494 | -2.20% |
| 2024-05-22 | 47.20 | 47.98 | 46.40 | 47.75 | 47.72 | qfq | 11,273,934 | 533,426,478 | 1.02% |
| 2024-05-21 | 48.58 | 49.27 | 47.15 | 47.27 | 47.24 | qfq | 12,424,791 | 598,385,262 | -2.74% |
| 2024-05-20 | 47.11 | 48.68 | 47.05 | 48.60 | 48.57 | qfq | 14,515,423 | 698,509,563 | 1.42% |
| 2024-05-17 | 48.00 | 48.42 | 46.20 | 47.92 | 47.89 | qfq | 18,090,044 | 856,343,428 | -1.66% |
| 2024-05-16 | 50.50 | 50.79 | 48.58 | 48.73 | 48.70 | qfq | 16,054,493 | 797,769,115 | -1.93% |
| 2024-05-15 | 49.52 | 50.25 | 47.76 | 49.69 | 49.66 | qfq | 14,277,665 | 702,369,190 | 1.00% |
| 2024-05-14 | 50.00 | 50.39 | 48.37 | 49.20 | 49.17 | qfq | 13,787,756 | 680,068,962 | -0.57% |
| 2024-05-13 | 49.99 | 51.83 | 48.97 | 49.48 | 49.45 | qfq | 18,278,277 | 918,485,022 | -3.06% |
| 2024-05-10 | 53.30 | 53.35 | 50.88 | 51.04 | 51.01 | qfq | 19,278,693 | 997,827,475 | -5.01% |
| 2024-05-09 | 52.50 | 54.88 | 51.80 | 53.73 | 53.70 | qfq | 25,122,919 | 1,334,667,934 | 3.91% |
| 2024-05-08 | 51.09 | 53.29 | 50.40 | 51.71 | 51.68 | qfq | 21,037,758 | 1,096,227,802 | 1.21% |
| 2024-05-07 | 52.96 | 53.83 | 50.82 | 51.09 | 51.06 | qfq | 23,642,895 | 1,237,326,196 | -3.15% |
| 2024-05-06 | 53.00 | 53.88 | 52.33 | 52.75 | 52.72 | qfq | 20,013,684 | 1,060,583,235 | 1.17% |
| 2024-04-30 | 52.66 | 54.33 | 52.09 | 52.14 | 52.11 | qfq | 23,054,569 | 1,221,961,794 | -0.80% |
| 2024-04-29 | 51.99 | 53.18 | 51.00 | 52.56 | 52.53 | qfq | 24,697,078 | 1,294,099,769 | 2.00% |
| 2024-04-26 | 49.21 | 53.50 | 49.00 | 51.53 | 51.50 | qfq | 31,900,892 | 1,635,587,089 | 4.74% |
| 2024-04-25 | 46.20 | 51.70 | 45.98 | 49.20 | 49.17 | qfq | 31,332,127 | 1,531,193,191 | 4.70% |
| 2024-04-24 | 45.50 | 47.19 | 44.88 | 46.99 | 46.96 | qfq | 23,461,669 | 1,086,985,249 | 4.33% |
| 2024-04-23 | 46.24 | 46.61 | 44.70 | 45.04 | 45.01 | qfq | 18,555,070 | 843,397,836 | -1.81% |
| 2024-04-22 | 43.00 | 46.40 | 42.03 | 45.87 | 45.84 | qfq | 23,030,073 | 1,038,254,325 | 1.93% |
| 2024-04-19 | 46.00 | 46.75 | 43.82 | 45.00 | 44.97 | qfq | 25,288,483 | 1,139,254,643 | -3.00% |
| 2024-04-18 | 47.00 | 47.85 | 45.92 | 46.39 | 46.36 | qfq | 38,947,156 | 1,821,669,590 | 3.27% |
| 2024-04-17 | 42.00 | 44.92 | 41.50 | 44.92 | 44.89 | qfq | 20,349,965 | 886,529,727 | 20.01% |
| 2024-04-16 | 40.20 | 40.42 | 37.15 | 37.43 | 37.41 | qfq | 18,178,378 | 700,421,381 | -8.69% |
| 2024-04-15 | 43.53 | 43.87 | 39.86 | 40.99 | 40.96 | qfq | 24,446,228 | 1,011,775,160 | -7.72% |
| 2024-04-12 | 44.39 | 45.78 | 44.05 | 44.42 | 44.39 | qfq | 14,557,534 | 652,642,440 | 0.73% |
| 2024-04-11 | 44.26 | 45.74 | 43.70 | 44.10 | 44.07 | qfq | 16,613,561 | 745,032,760 | -0.45% |
| 2024-04-10 | 49.00 | 49.20 | 43.56 | 44.30 | 44.27 | qfq | 24,112,737 | 1,091,349,515 | -9.13% |
| 2024-04-09 | 51.20 | 51.59 | 46.00 | 48.75 | 48.72 | qfq | 19,510,723 | 936,144,213 | -3.75% |
| 2024-04-08 | 53.80 | 53.99 | 50.30 | 50.65 | 50.62 | qfq | 16,763,923 | 870,672,172 | -6.31% |
| 2024-04-03 | 52.00 | 56.01 | 51.50 | 54.06 | 54.03 | qfq | 24,124,123 | 1,302,429,003 | 2.99% |
| 2024-04-02 | 55.60 | 55.98 | 51.00 | 52.49 | 52.46 | qfq | 18,785,361 | 1,006,260,870 | -2.20% |
| 2024-04-01 | 52.60 | 55.00 | 52.60 | 53.67 | 53.64 | qfq | 14,933,051 | 800,086,181 | 0.98% |
| 2024-03-29 | 50.71 | 53.88 | 50.71 | 53.15 | 53.12 | qfq | 16,797,838 | 879,533,402 | 4.46% |
| 2024-03-28 | 48.35 | 51.60 | 48.12 | 50.88 | 50.85 | qfq | 17,669,467 | 888,292,680 | 4.69% |
| 2024-03-27 | 51.50 | 52.65 | 48.26 | 48.60 | 48.57 | qfq | 21,043,463 | 1,045,979,459 | -7.69% |
| 2024-03-26 | 53.42 | 55.50 | 50.83 | 52.65 | 52.62 | qfq | 24,180,884 | 1,300,552,205 | 0.30% |
| 2024-03-25 | 56.19 | 56.80 | 52.04 | 52.49 | 52.46 | qfq | 27,758,978 | 1,495,726,632 | -7.59% |
| 2024-03-22 | 58.00 | 60.50 | 56.79 | 56.80 | 56.76 | qfq | 26,455,636 | 1,550,550,481 | -1.37% |
| 2024-03-21 | 57.88 | 61.60 | 56.50 | 57.59 | 57.55 | qfq | 35,723,937 | 2,094,299,446 | 5.67% |
| 2024-03-20 | 51.75 | 55.15 | 50.50 | 54.50 | 54.47 | qfq | 26,429,627 | 1,391,714,120 | 4.63% |
| 2024-03-19 | 52.50 | 55.10 | 51.91 | 52.09 | 52.06 | qfq | 24,090,012 | 1,289,208,482 | -0.69% |
| 2024-03-18 | 52.50 | 53.60 | 50.30 | 52.45 | 52.42 | qfq | 23,119,832 | 1,209,659,513 | 1.39% |
| 2024-03-15 | 50.57 | 52.08 | 50.08 | 51.73 | 51.70 | qfq | 19,645,487 | 1,008,765,433 | 1.43% |
| 2024-03-14 | 49.01 | 51.30 | 48.90 | 51.00 | 50.97 | qfq | 20,451,834 | 1,029,435,616 | 1.39% |
| 2024-03-13 | 50.78 | 51.47 | 49.55 | 50.30 | 50.27 | qfq | 23,343,820 | 1,179,093,100 | 1.15% |
| 2024-03-12 | 50.70 | 53.65 | 49.48 | 49.73 | 49.70 | qfq | 31,268,511 | 1,587,340,908 | -2.11% |
| 2024-03-11 | 46.88 | 50.89 | 46.40 | 50.80 | 50.77 | qfq | 32,996,462 | 1,624,779,105 | 8.09% |
| 2024-03-08 | 44.20 | 47.08 | 42.50 | 47.00 | 46.97 | qfq | 25,964,674 | 1,180,961,500 | 8.29% |
| 2024-03-07 | 45.99 | 46.60 | 43.00 | 43.40 | 43.37 | qfq | 21,635,052 | 965,898,797 | -6.47% |
| 2024-03-06 | 45.30 | 47.28 | 44.02 | 46.40 | 46.37 | qfq | 18,762,930 | 867,236,959 | 1.20% |
| 2024-03-05 | 47.80 | 48.80 | 45.44 | 45.85 | 45.82 | qfq | 30,425,764 | 1,427,753,308 | -6.18% |
| 2024-03-04 | 48.39 | 49.75 | 46.84 | 48.87 | 48.84 | qfq | 29,209,934 | 1,419,308,646 | 4.22% |
| 2024-03-01 | 44.01 | 47.59 | 43.81 | 46.89 | 46.86 | qfq | 27,960,398 | 1,274,000,079 | 6.42% |
| 2024-02-29 | 39.60 | 45.00 | 39.55 | 44.06 | 44.03 | qfq | 26,069,770 | 1,117,322,756 | 10.01% |
| 2024-02-28 | 45.73 | 47.25 | 40.04 | 40.05 | 40.02 | qfq | 31,505,365 | 1,382,677,042 | -13.50% |
| 2024-02-27 | 44.38 | 47.25 | 42.91 | 46.30 | 46.27 | qfq | 25,775,330 | 1,170,850,351 | 2.66% |
| 2024-02-26 | 42.80 | 47.00 | 41.38 | 45.10 | 45.07 | qfq | 26,764,306 | 1,184,979,177 | 6.72% |
| 2024-02-23 | 41.50 | 43.77 | 40.51 | 42.26 | 42.23 | qfq | 22,969,759 | 972,169,857 | 3.83% |
| 2024-02-22 | 38.00 | 41.80 | 37.44 | 40.70 | 40.67 | qfq | 25,873,193 | 1,023,187,731 | 7.25% |
| 2024-02-21 | 36.77 | 40.26 | 36.01 | 37.95 | 37.93 | qfq | 25,260,488 | 953,460,466 | -0.99% |
| 2024-02-20 | 35.01 | 39.00 | 35.01 | 38.33 | 38.31 | qfq | 29,785,712 | 1,109,621,990 | 5.36% |
| 2024-02-19 | 31.80 | 36.75 | 30.74 | 36.38 | 36.36 | qfq | 22,336,323 | 744,962,063 | 18.35% |
| 2024-02-08 | 28.40 | 31.32 | 27.10 | 30.74 | 30.72 | qfq | 17,142,996 | 506,038,946 | 8.62% |
| 2024-02-07 | 29.49 | 31.15 | 27.50 | 28.30 | 28.28 | qfq | 15,599,203 | 460,479,003 | -5.10% |
| 2024-02-06 | 27.44 | 30.49 | 26.83 | 29.82 | 29.80 | qfq | 11,158,218 | 320,250,123 | 6.50% |
| 2024-02-05 | 30.81 | 31.40 | 26.52 | 28.00 | 27.98 | qfq | 12,046,968 | 344,315,325 | -9.12% |
| 2024-02-02 | 32.30 | 32.82 | 29.70 | 30.81 | 30.79 | qfq | 9,035,828 | 283,493,918 | -4.64% |
| 2024-02-01 | 31.95 | 33.58 | 31.50 | 32.31 | 32.29 | qfq | 9,281,475 | 302,325,228 | 1.54% |
| 2024-01-31 | 34.00 | 34.49 | 31.79 | 31.82 | 31.80 | qfq | 10,426,324 | 342,225,745 | -5.52% |
| 2024-01-30 | 33.45 | 35.55 | 33.05 | 33.68 | 33.66 | qfq | 9,622,533 | 330,563,251 | -1.66% |
| 2024-01-29 | 36.47 | 37.10 | 34.15 | 34.25 | 34.23 | qfq | 9,263,303 | 326,260,661 | -5.31% |
| 2024-01-26 | 37.10 | 37.61 | 36.10 | 36.17 | 36.15 | qfq | 9,362,226 | 344,262,164 | -2.87% |
| 2024-01-25 | 35.80 | 37.46 | 35.60 | 37.24 | 37.22 | qfq | 11,425,831 | 420,280,540 | 2.70% |
| 2024-01-24 | 37.60 | 37.60 | 34.75 | 36.26 | 36.24 | qfq | 10,733,356 | 383,457,323 | -2.26% |
| 2024-01-23 | 36.30 | 37.51 | 35.92 | 37.10 | 37.08 | qfq | 11,887,724 | 437,146,543 | 3.31% |
| 2024-01-22 | 37.90 | 38.28 | 35.55 | 35.91 | 35.89 | qfq | 8,114,243 | 300,560,516 | -4.24% |
| 2024-01-19 | 39.09 | 39.28 | 37.50 | 37.50 | 37.48 | qfq | 7,223,168 | 276,341,534 | -2.85% |
| 2024-01-18 | 37.75 | 38.75 | 37.16 | 38.60 | 38.58 | qfq | 9,697,504 | 366,964,714 | 2.58% |
| 2024-01-17 | 39.50 | 39.65 | 37.61 | 37.63 | 37.61 | qfq | 7,811,354 | 299,496,378 | -4.59% |
| 2024-01-16 | 40.10 | 40.51 | 39.21 | 39.44 | 39.42 | qfq | 6,966,740 | 276,239,564 | -2.57% |
| 2024-01-15 | 40.04 | 41.50 | 39.70 | 40.48 | 40.45 | qfq | 7,543,715 | 306,783,198 | 0.32% |
| 2024-01-12 | 41.78 | 41.81 | 40.35 | 40.35 | 40.32 | qfq | 8,406,616 | 343,357,117 | -3.84% |
| 2024-01-11 | 42.98 | 43.32 | 41.86 | 41.96 | 41.93 | qfq | 11,097,969 | 470,967,549 | -2.17% |
| 2024-01-10 | 42.67 | 44.00 | 41.07 | 42.89 | 42.86 | qfq | 8,237,803 | 352,413,804 | 0.19% |
| 2024-01-09 | 42.44 | 43.66 | 42.23 | 42.81 | 42.78 | qfq | 9,202,696 | 394,666,122 | 2.39% |
| 2024-01-08 | 43.00 | 43.28 | 41.77 | 41.81 | 41.78 | qfq | 7,153,465 | 301,970,583 | -3.20% |
| 2024-01-05 | 44.58 | 44.66 | 42.64 | 43.19 | 43.16 | qfq | 9,842,447 | 426,877,225 | -2.33% |
| 2024-01-04 | 44.35 | 45.77 | 43.99 | 44.22 | 44.19 | qfq | 11,976,540 | 536,458,851 | -1.36% |
| 2024-01-03 | 48.49 | 48.85 | 43.79 | 44.83 | 44.80 | qfq | 25,318,725 | 1,153,242,120 | -10.57% |
| 2024-01-02 | 54.12 | 57.20 | 50.13 | 50.13 | 50.10 | qfq | 20,937,254 | 1,092,585,143 | -20.00% |
| 2023-12-29 | 61.88 | 64.50 | 60.28 | 62.66 | 62.62 | qfq | 5,498,107 | 346,246,863 | 1.56% |
| 2023-12-28 | 60.90 | 62.80 | 59.81 | 61.70 | 61.66 | qfq | 4,928,441 | 301,945,689 | 0.26% |
| 2023-12-27 | 60.41 | 63.09 | 58.71 | 61.54 | 61.50 | qfq | 5,810,278 | 354,601,275 | 2.77% |
| 2023-12-26 | 63.32 | 63.38 | 58.20 | 59.88 | 59.84 | qfq | 5,846,988 | 349,373,469 | -5.61% |
| 2023-12-25 | 69.00 | 71.20 | 63.10 | 63.44 | 63.40 | qfq | 7,104,145 | 470,432,988 | -9.37% |
| 2023-12-22 | 70.15 | 72.84 | 69.23 | 70.00 | 69.96 | qfq | 7,176,968 | 510,319,828 | 1.79% |
| 2023-12-21 | 70.18 | 72.40 | 68.35 | 68.77 | 68.73 | qfq | 4,629,167 | 325,234,729 | -1.72% |
| 2023-12-20 | 74.20 | 75.00 | 69.72 | 69.97 | 69.93 | qfq | 3,394,193 | 242,751,893 | -5.75% |
| 2023-12-19 | 73.00 | 75.43 | 72.27 | 74.24 | 74.19 | qfq | 4,101,910 | 302,015,707 | 1.67% |
| 2023-12-18 | 77.89 | 77.89 | 72.50 | 73.02 | 72.97 | qfq | 4,753,286 | 352,656,227 | -5.87% |
| 2023-12-15 | 77.50 | 78.89 | 75.68 | 77.57 | 77.52 | qfq | 3,470,627 | 268,648,005 | 0.25% |
| 2023-12-14 | 80.50 | 82.19 | 76.35 | 77.38 | 77.33 | qfq | 4,753,806 | 375,084,963 | -3.15% |
| 2023-12-13 | 81.65 | 81.85 | 77.80 | 79.90 | 79.85 | qfq | 5,325,946 | 423,796,124 | -3.05% |
| 2023-12-12 | 81.29 | 87.34 | 80.48 | 82.41 | 82.36 | qfq | 6,408,934 | 538,286,123 | 1.37% |
| 2023-12-11 | 79.70 | 82.80 | 76.80 | 81.30 | 81.25 | qfq | 6,255,917 | 497,272,593 | 0.56% |
| 2023-12-08 | 83.66 | 84.87 | 78.60 | 80.85 | 80.80 | qfq | 8,358,043 | 682,160,684 | -3.92% |
| 2023-12-07 | 82.00 | 86.98 | 80.50 | 84.15 | 84.10 | qfq | 7,662,474 | 638,758,265 | -0.38% |
| 2023-12-06 | 78.64 | 86.86 | 77.12 | 84.47 | 84.42 | qfq | 9,615,344 | 778,186,940 | 6.92% |
| 2023-12-05 | 81.89 | 83.30 | 78.61 | 79.00 | 78.95 | qfq | 7,620,614 | 615,334,476 | -5.16% |
| 2023-12-04 | 71.43 | 88.00 | 71.43 | 83.30 | 83.25 | qfq | 11,962,552 | 963,115,143 | 13.44% |
| 2023-12-01 | 66.20 | 75.93 | 65.52 | 73.43 | 73.38 | qfq | 10,075,303 | 716,624,057 | 10.75% |
| 2023-11-30 | 66.56 | 67.22 | 65.06 | 66.30 | 66.26 | qfq | 2,854,512 | 188,717,415 | -1.49% |
| 2023-11-29 | 67.60 | 70.08 | 66.56 | 67.30 | 67.26 | qfq | 4,770,949 | 325,752,594 | -0.15% |
| 2023-11-28 | 61.88 | 71.11 | 61.56 | 67.40 | 67.36 | qfq | 7,203,431 | 483,209,807 | 7.89% |
| 2023-11-27 | 61.40 | 62.85 | 59.55 | 62.47 | 62.43 | qfq | 2,776,838 | 170,720,029 | 1.74% |
| 2023-11-24 | 63.90 | 63.90 | 61.20 | 61.40 | 61.36 | qfq | 2,295,961 | 142,484,973 | -3.96% |
| 2023-11-23 | 62.77 | 64.44 | 62.08 | 63.93 | 63.89 | qfq | 2,745,859 | 174,598,128 | 0.69% |
| 2023-11-22 | 65.74 | 66.18 | 63.45 | 63.49 | 63.45 | qfq | 3,186,631 | 206,103,552 | -2.74% |
| 2023-11-21 | 66.77 | 67.02 | 64.70 | 65.28 | 65.24 | qfq | 2,916,773 | 191,414,127 | -2.23% |
| 2023-11-20 | 67.89 | 68.09 | 65.70 | 66.77 | 66.73 | qfq | 3,284,244 | 218,666,810 | -0.71% |
| 2023-11-17 | 67.50 | 68.30 | 66.52 | 67.25 | 67.21 | qfq | 3,306,259 | 222,634,410 | -0.37% |
| 2023-11-16 | 68.80 | 70.56 | 67.50 | 67.50 | 67.46 | qfq | 4,128,294 | 283,538,964 | -3.83% |
| 2023-11-15 | 70.00 | 71.99 | 68.01 | 70.19 | 70.15 | qfq | 6,953,387 | 487,397,239 | 2.72% |
| 2023-11-14 | 68.60 | 70.08 | 67.22 | 68.33 | 68.29 | qfq | 5,802,628 | 398,704,004 | -0.99% |
| 2023-11-13 | 67.00 | 70.94 | 64.69 | 69.01 | 68.97 | qfq | 8,022,317 | 546,146,749 | 4.13% |
| 2023-11-10 | 62.18 | 71.00 | 62.10 | 66.27 | 66.23 | qfq | 9,015,856 | 606,729,939 | 6.58% |
| 2023-11-09 | 63.09 | 63.93 | 61.80 | 62.18 | 62.14 | qfq | 3,274,309 | 205,336,915 | -0.35% |
| 2023-11-08 | 61.89 | 64.08 | 61.63 | 62.40 | 62.36 | qfq | 4,355,357 | 274,334,977 | 0.35% |
| 2023-11-07 | 60.80 | 62.50 | 60.03 | 62.18 | 62.14 | qfq | 3,984,311 | 244,295,691 | 2.69% |
| 2023-11-06 | 58.00 | 61.12 | 57.53 | 60.55 | 60.51 | qfq | 4,282,962 | 255,235,598 | 5.16% |
| 2023-11-03 | 55.73 | 58.20 | 55.50 | 57.58 | 57.54 | qfq | 3,478,903 | 198,556,990 | 3.92% |
| 2023-11-02 | 56.35 | 57.15 | 55.40 | 55.41 | 55.38 | qfq | 2,049,483 | 114,841,002 | -1.65% |
| 2023-11-01 | 56.50 | 58.20 | 56.11 | 56.34 | 56.30 | qfq | 2,521,513 | 143,942,636 | -1.93% |
| 2023-10-31 | 58.85 | 60.80 | 57.01 | 57.45 | 57.41 | qfq | 3,666,040 | 214,376,873 | -0.12% |
| 2023-10-30 | 55.65 | 58.46 | 55.00 | 57.52 | 57.48 | qfq | 3,947,092 | 224,589,023 | 1.70% |
| 2023-10-27 | 55.80 | 57.89 | 55.14 | 56.56 | 56.52 | qfq | 3,680,006 | 208,878,189 | 2.69% |
| 2023-10-26 | 56.60 | 57.24 | 54.22 | 55.08 | 55.05 | qfq | 2,833,243 | 156,445,628 | -3.32% |
| 2023-10-25 | 56.85 | 58.35 | 56.40 | 56.97 | 56.93 | qfq | 2,844,221 | 163,215,710 | 0.19% |
| 2023-10-24 | 54.99 | 57.88 | 54.12 | 56.86 | 56.82 | qfq | 3,294,507 | 185,376,927 | 4.50% |
| 2023-10-23 | 57.53 | 58.42 | 53.53 | 54.41 | 54.38 | qfq | 3,850,873 | 213,620,051 | -6.27% |
| 2023-10-20 | 63.45 | 64.10 | 58.01 | 58.05 | 58.01 | qfq | 4,460,491 | 268,971,857 | -9.55% |
| 2023-10-19 | 62.65 | 66.20 | 62.02 | 64.18 | 64.14 | qfq | 3,745,330 | 242,527,708 | 1.87% |
| 2023-10-18 | 63.81 | 65.62 | 62.99 | 63.00 | 62.96 | qfq | 2,466,759 | 158,013,068 | -1.30% |
| 2023-10-17 | 62.93 | 64.20 | 61.91 | 63.83 | 63.79 | qfq | 2,404,937 | 152,312,585 | 1.43% |
| 2023-10-16 | 66.36 | 66.67 | 62.47 | 62.93 | 62.89 | qfq | 3,499,473 | 223,024,251 | -5.78% |
| 2023-10-13 | 66.45 | 68.88 | 65.60 | 66.79 | 66.75 | qfq | 3,954,292 | 266,890,973 | 0.51% |
| 2023-10-12 | 67.77 | 67.77 | 65.40 | 66.45 | 66.41 | qfq | 3,345,955 | 221,493,050 | -1.92% |
| 2023-10-11 | 67.00 | 67.99 | 65.80 | 67.75 | 67.71 | qfq | 4,309,664 | 288,105,925 | 0.33% |
| 2023-10-10 | 64.29 | 68.33 | 64.11 | 67.53 | 67.49 | qfq | 6,192,164 | 412,487,378 | 5.04% |
| 2023-10-09 | 63.35 | 65.90 | 62.53 | 64.29 | 64.25 | qfq | 3,400,409 | 218,640,273 | 2.11% |
| 2023-09-28 | 64.50 | 65.60 | 62.90 | 62.96 | 62.92 | qfq | 3,733,721 | 238,357,053 | -2.30% |
| 2023-09-27 | 65.82 | 67.45 | 64.44 | 64.44 | 64.40 | qfq | 3,291,053 | 216,429,872 | -2.75% |
| 2023-09-26 | 65.40 | 68.98 | 65.00 | 66.26 | 66.22 | qfq | 3,587,058 | 240,788,229 | 1.04% |
| 2023-09-25 | 67.48 | 67.68 | 65.35 | 65.58 | 65.54 | qfq | 2,471,902 | 163,747,339 | -2.13% |
| 2023-09-22 | 67.28 | 67.75 | 61.52 | 67.01 | 66.97 | qfq | 4,467,288 | 293,103,766 | -0.89% |
| 2023-09-21 | 68.93 | 69.98 | 67.60 | 67.61 | 67.57 | qfq | 2,607,315 | 178,246,834 | -2.11% |
| 2023-09-20 | 67.78 | 70.95 | 67.50 | 69.07 | 69.03 | qfq | 3,250,899 | 226,409,520 | 0.47% |
| 2023-09-19 | 68.50 | 71.69 | 67.50 | 68.75 | 68.71 | qfq | 4,251,704 | 296,543,517 | 0.69% |
| 2023-09-18 | 70.00 | 70.20 | 67.60 | 68.28 | 68.24 | qfq | 3,084,005 | 211,160,350 | -2.74% |
| 2023-09-15 | 69.28 | 71.98 | 67.20 | 70.20 | 70.16 | qfq | 3,906,389 | 272,959,945 | 2.03% |
| 2023-09-14 | 70.46 | 72.48 | 68.02 | 68.80 | 68.76 | qfq | 3,942,466 | 274,747,978 | -3.82% |
| 2023-09-13 | 70.00 | 74.50 | 70.00 | 71.53 | 71.48 | qfq | 6,543,149 | 472,697,127 | 2.42% |
| 2023-09-12 | 70.66 | 71.80 | 69.60 | 69.84 | 69.80 | qfq | 2,572,467 | 181,146,670 | -0.44% |
| 2023-09-11 | 69.70 | 70.77 | 68.57 | 70.15 | 70.11 | qfq | 3,656,010 | 255,021,017 | -0.45% |
| 2023-09-08 | 69.45 | 72.50 | 69.35 | 70.47 | 70.43 | qfq | 5,472,288 | 389,316,620 | 0.53% |
| 2023-09-07 | 72.80 | 74.93 | 69.00 | 70.10 | 70.06 | qfq | 8,010,586 | 573,889,950 | -3.30% |
| 2023-09-06 | 69.74 | 74.03 | 69.30 | 72.49 | 72.44 | qfq | 7,057,996 | 503,987,609 | 2.30% |
| 2023-09-05 | 70.29 | 73.50 | 69.12 | 70.86 | 70.82 | qfq | 8,034,762 | 574,751,801 | 0.98% |
| 2023-09-04 | 68.76 | 70.17 | 67.45 | 70.17 | 70.13 | qfq | 5,286,114 | 363,727,339 | 2.05% |
| 2023-09-01 | 68.50 | 72.66 | 68.50 | 68.76 | 68.72 | qfq | 7,469,397 | 525,309,864 | 0.45% |
| 2023-08-31 | 65.98 | 69.79 | 64.10 | 68.45 | 68.41 | qfq | 8,511,050 | 572,541,829 | 0.38% |
| 2023-08-30 | 61.17 | 73.30 | 61.17 | 68.19 | 68.15 | qfq | 12,214,754 | 833,180,738 | 11.64% |
| 2023-08-29 | 58.82 | 62.06 | 57.87 | 61.08 | 61.04 | qfq | 4,102,149 | 247,037,592 | 4.27% |
| 2023-08-28 | 64.88 | 64.88 | 58.52 | 58.58 | 58.54 | qfq | 3,619,884 | 216,068,287 | -0.46% |
| 2023-08-25 | 60.43 | 61.30 | 58.47 | 58.85 | 58.81 | qfq | 4,757,765 | 282,421,582 | -4.32% |
| 2023-08-24 | 63.32 | 63.78 | 60.99 | 61.51 | 61.47 | qfq | 4,730,841 | 295,759,858 | -1.11% |
| 2023-08-23 | 63.51 | 63.90 | 61.75 | 62.20 | 62.16 | qfq | 3,197,325 | 200,126,915 | -3.57% |
| 2023-08-22 | 62.99 | 64.50 | 61.40 | 64.50 | 64.46 | qfq | 4,253,206 | 268,492,614 | 2.85% |
| 2023-08-21 | 61.81 | 63.58 | 60.60 | 62.71 | 62.67 | qfq | 3,394,322 | 213,120,846 | 0.51% |
| 2023-08-18 | 63.31 | 65.99 | 62.37 | 62.39 | 62.35 | qfq | 4,991,258 | 320,011,721 | -0.26% |
| 2023-08-17 | 60.77 | 63.50 | 60.00 | 62.55 | 62.51 | qfq | 3,573,407 | 223,303,047 | 2.02% |
| 2023-08-16 | 62.31 | 63.33 | 61.30 | 61.31 | 61.27 | qfq | 3,000,619 | 186,120,511 | -2.73% |
| 2023-08-15 | 65.00 | 65.65 | 62.51 | 63.03 | 62.99 | qfq | 2,830,417 | 180,694,826 | -2.43% |
| 2023-08-14 | 63.16 | 64.80 | 63.00 | 64.60 | 64.56 | qfq | 2,520,147 | 161,129,003 | 1.19% |
| 2023-08-11 | 66.55 | 66.55 | 63.84 | 63.84 | 63.80 | qfq | 3,517,431 | 227,000,740 | -3.46% |
| 2023-08-10 | 66.31 | 67.20 | 65.72 | 66.13 | 66.09 | qfq | 2,345,275 | 155,432,008 | 0.21% |
| 2023-08-09 | 68.60 | 69.18 | 65.70 | 65.99 | 65.95 | qfq | 4,054,852 | 271,991,152 | -4.76% |
| 2023-08-08 | 67.89 | 70.97 | 67.89 | 69.29 | 69.25 | qfq | 5,028,043 | 348,517,816 | 2.06% |
| 2023-08-07 | 68.80 | 69.22 | 67.66 | 67.89 | 67.85 | qfq | 3,455,032 | 236,498,563 | -0.28% |
| 2023-08-04 | 67.89 | 69.50 | 66.60 | 68.08 | 68.04 | qfq | 4,878,263 | 331,778,784 | 0.62% |
| 2023-08-03 | 69.50 | 70.50 | 67.38 | 67.66 | 67.62 | qfq | 5,795,345 | 397,006,791 | -4.00% |
| 2023-08-02 | 68.00 | 73.52 | 68.00 | 70.48 | 70.44 | qfq | 6,920,553 | 492,397,654 | -9.48% |
| 2023-08-01 | 77.44 | 79.55 | 75.50 | 77.86 | 77.81 | qfq | 4,526,308 | 352,241,989 | 0.54% |
| 2023-07-31 | 76.09 | 79.37 | 74.13 | 77.44 | 77.39 | qfq | 4,762,185 | 366,214,175 | -1.41% |
| 2023-07-28 | 80.99 | 82.38 | 78.45 | 78.55 | 78.50 | qfq | 4,529,124 | 364,815,354 | -2.42% |
| 2023-07-27 | 82.33 | 83.30 | 80.08 | 80.50 | 80.45 | qfq | 4,396,191 | 358,763,212 | -2.06% |
| 2023-07-26 | 82.00 | 83.64 | 80.03 | 82.19 | 82.14 | qfq | 4,285,596 | 352,510,394 | -0.16% |
| 2023-07-25 | 79.55 | 84.15 | 77.50 | 82.32 | 82.27 | qfq | 7,116,513 | 575,534,973 | 5.66% |
| 2023-07-24 | 76.65 | 78.67 | 74.91 | 77.91 | 77.86 | qfq | 3,375,688 | 261,702,020 | 1.16% |
| 2023-07-21 | 81.90 | 82.00 | 77.00 | 77.02 | 76.97 | qfq | 5,519,183 | 432,908,529 | -3.74% |
| 2023-07-20 | 87.50 | 87.50 | 80.01 | 80.01 | 79.96 | qfq | 9,863,005 | 811,453,349 | -11.08% |
| 2023-07-19 | 89.53 | 93.53 | 88.50 | 89.98 | 89.92 | qfq | 7,560,657 | 686,879,849 | -1.53% |
| 2023-07-18 | 94.10 | 102.77 | 91.38 | 91.38 | 91.32 | qfq | 13,624,345 | 1,322,007,417 | -2.89% |