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
日联科技688531.SH
最近收盘价132.322026-07-17
最近交易日2026-07-17
成交量（股）7,541,852
成交额（元）1,042,955,908
日线记录717
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-04 | 2026-06-10 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-04 | 2025-07-10 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-04 | 2025-07-10 | bonus_share | — | — | 0.45 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-19 | 2024-09-25 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-31 | 2024-06-07 | cash_dividend | 0.8 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-31 | 2024-06-07 | bonus_share | — | — | 0.45 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 717 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 | 143.00 | 145.54 | 131.45 | 132.32 | 132.32 | qfq | 7,541,852 | 1,042,955,908 | -7.14% |
| 2026-07-16 | 152.10 | 159.00 | 140.00 | 142.50 | 142.50 | qfq | 7,286,594 | 1,088,299,616 | -8.36% |
| 2026-07-15 | 167.33 | 173.65 | 154.01 | 155.50 | 155.50 | qfq | 5,497,552 | 890,625,322 | -5.32% |
| 2026-07-14 | 160.14 | 166.69 | 155.22 | 164.24 | 164.24 | qfq | 5,583,132 | 903,335,824 | 3.13% |
| 2026-07-13 | 170.00 | 178.99 | 158.50 | 159.25 | 159.25 | qfq | 7,665,347 | 1,285,546,730 | -10.96% |
| 2026-07-10 | 199.05 | 199.05 | 176.00 | 178.86 | 178.86 | qfq | 8,721,775 | 1,647,171,663 | -8.09% |
| 2026-07-09 | 180.00 | 195.92 | 179.22 | 194.60 | 194.60 | qfq | 11,016,648 | 2,070,199,446 | 10.32% |
| 2026-07-08 | 169.12 | 183.83 | 169.00 | 176.40 | 176.40 | qfq | 7,854,456 | 1,395,913,775 | 4.30% |
| 2026-07-07 | 175.78 | 175.99 | 165.30 | 169.12 | 169.12 | qfq | 6,088,023 | 1,033,626,866 | -4.07% |
| 2026-07-06 | 185.60 | 189.90 | 168.68 | 176.30 | 176.30 | qfq | 9,845,205 | 1,752,030,492 | -2.06% |
| 2026-07-03 | 170.00 | 187.11 | 167.30 | 180.00 | 180.00 | qfq | 9,265,659 | 1,663,463,525 | 5.88% |
| 2026-07-02 | 165.65 | 183.78 | 161.26 | 170.00 | 170.00 | qfq | 10,006,582 | 1,754,038,909 | -0.65% |
| 2026-07-01 | 183.00 | 184.98 | 169.00 | 171.11 | 171.11 | qfq | 8,660,500 | 1,532,717,168 | -3.78% |
| 2026-06-30 | 167.00 | 179.77 | 165.30 | 177.84 | 177.84 | qfq | 8,108,468 | 1,400,611,112 | 6.49% |
| 2026-06-29 | 170.71 | 177.60 | 161.01 | 167.00 | 167.00 | qfq | 5,576,190 | 938,286,935 | -2.17% |
| 2026-06-26 | 165.00 | 177.33 | 162.01 | 170.70 | 170.70 | qfq | 7,722,702 | 1,317,013,159 | 2.39% |
| 2026-06-25 | 169.84 | 169.84 | 158.11 | 166.71 | 166.71 | qfq | 7,038,639 | 1,152,312,870 | 0.11% |
| 2026-06-24 | 164.00 | 169.68 | 157.31 | 166.52 | 166.52 | qfq | 6,952,450 | 1,135,660,928 | 3.30% |
| 2026-06-23 | 175.50 | 176.00 | 158.00 | 161.20 | 161.20 | qfq | 9,198,640 | 1,513,097,180 | -7.94% |
| 2026-06-22 | 182.50 | 182.85 | 168.03 | 175.10 | 175.10 | qfq | 7,891,127 | 1,376,414,516 | -3.73% |
| 2026-06-18 | 183.99 | 188.15 | 179.77 | 181.88 | 181.88 | qfq | 6,341,752 | 1,162,090,028 | 0.32% |
| 2026-06-17 | 177.00 | 186.00 | 175.00 | 181.30 | 181.30 | qfq | 6,529,086 | 1,174,765,730 | 0.56% |
| 2026-06-16 | 175.00 | 182.35 | 168.21 | 180.29 | 180.29 | qfq | 8,055,791 | 1,422,786,418 | 3.23% |
| 2026-06-15 | 164.50 | 174.99 | 161.00 | 174.65 | 174.65 | qfq | 7,495,720 | 1,272,355,127 | 5.69% |
| 2026-06-12 | 180.00 | 180.00 | 159.00 | 165.24 | 165.24 | qfq | 10,941,855 | 1,834,307,823 | -3.65% |
| 2026-06-11 | 173.71 | 181.46 | 168.58 | 171.50 | 171.50 | qfq | 4,746,303 | 822,351,456 | -2.27% |
| 2026-06-10 | 178.30 | 179.88 | 171.00 | 175.49 | 175.49 | qfq | 4,894,804 | 854,399,050 | -2.61% |
| 2026-06-09 | 187.00 | 191.58 | 175.00 | 180.20 | 179.60 | qfq | 7,118,584 | 1,301,886,449 | -0.71% |
| 2026-06-08 | 180.89 | 191.80 | 178.10 | 181.49 | 180.89 | qfq | 7,487,066 | 1,371,877,582 | -7.01% |
| 2026-06-05 | 202.96 | 215.00 | 190.00 | 195.17 | 194.52 | qfq | 7,821,853 | 1,575,543,103 | -1.91% |
| 2026-06-04 | 182.16 | 203.00 | 177.07 | 198.98 | 198.32 | qfq | 7,795,365 | 1,490,686,338 | 7.41% |
| 2026-06-03 | 181.00 | 195.33 | 178.88 | 185.26 | 184.65 | qfq | 7,474,578 | 1,403,782,031 | 2.72% |
| 2026-06-02 | 168.11 | 182.00 | 162.80 | 180.36 | 179.76 | qfq | 7,605,919 | 1,326,111,724 | 7.17% |
| 2026-06-01 | 178.00 | 183.53 | 167.00 | 168.30 | 167.74 | qfq | 7,820,151 | 1,364,719,019 | -5.82% |
| 2026-05-29 | 192.28 | 195.00 | 177.00 | 178.70 | 178.11 | qfq | 7,130,341 | 1,316,236,265 | -6.67% |
| 2026-05-28 | 165.57 | 195.50 | 165.57 | 191.48 | 190.85 | qfq | 9,434,465 | 1,707,936,359 | 12.13% |
| 2026-05-27 | 162.01 | 175.49 | 158.01 | 170.76 | 170.20 | qfq | 9,053,182 | 1,511,121,616 | 3.37% |
| 2026-05-26 | 173.50 | 173.98 | 160.00 | 165.20 | 164.65 | qfq | 8,024,270 | 1,327,417,192 | -4.50% |
| 2026-05-25 | 178.00 | 179.00 | 170.02 | 172.98 | 172.41 | qfq | 9,565,014 | 1,667,689,855 | 2.66% |
| 2026-05-22 | 153.70 | 168.87 | 152.15 | 168.50 | 167.94 | qfq | 10,255,797 | 1,648,171,237 | 13.09% |
| 2026-05-21 | 159.90 | 163.47 | 147.96 | 149.00 | 148.51 | qfq | 12,931,931 | 2,011,180,100 | -6.88% |
| 2026-05-20 | 146.10 | 164.01 | 146.00 | 160.00 | 159.47 | qfq | 15,727,024 | 2,431,756,353 | 9.44% |
| 2026-05-19 | 138.77 | 146.58 | 134.50 | 146.20 | 145.72 | qfq | 12,376,456 | 1,737,908,672 | 4.52% |
| 2026-05-18 | 132.96 | 141.66 | 132.96 | 139.88 | 139.42 | qfq | 11,371,533 | 1,569,265,729 | 4.62% |
| 2026-05-15 | 131.97 | 139.00 | 127.50 | 133.70 | 133.26 | qfq | 13,231,379 | 1,768,451,488 | 2.85% |
| 2026-05-14 | 134.53 | 135.90 | 125.67 | 130.00 | 129.57 | qfq | 9,647,677 | 1,256,886,851 | 0.09% |
| 2026-05-13 | 130.02 | 133.59 | 127.56 | 129.88 | 129.45 | qfq | 8,810,829 | 1,148,966,383 | -1.75% |
| 2026-05-12 | 137.00 | 137.77 | 130.00 | 132.20 | 131.76 | qfq | 11,337,276 | 1,512,890,231 | -1.42% |
| 2026-05-11 | 130.00 | 136.50 | 127.55 | 134.11 | 133.67 | qfq | 14,480,683 | 1,923,162,245 | 5.21% |
| 2026-05-08 | 126.00 | 130.79 | 121.23 | 127.47 | 127.05 | qfq | 14,028,441 | 1,770,015,114 | -0.41% |
| 2026-05-07 | 123.00 | 133.33 | 123.00 | 128.00 | 127.58 | qfq | 15,229,006 | 1,961,475,712 | 4.41% |
| 2026-05-06 | 123.00 | 125.98 | 113.68 | 122.59 | 122.18 | qfq | 21,961,879 | 2,647,101,233 | 1.65% |
| 2026-04-30 | 110.00 | 120.60 | 105.58 | 120.60 | 120.20 | qfq | 24,116,015 | 2,827,475,954 | 20.00% |
| 2026-04-29 | 100.50 | 100.50 | 100.50 | 100.50 | 100.17 | qfq | 2,403,333 | 241,534,967 | 20.00% |
| 2026-04-14 | 79.96 | 85.20 | 79.96 | 83.75 | 83.47 | qfq | 9,440,459 | 780,855,941 | 7.54% |
| 2026-04-13 | 73.20 | 79.58 | 73.20 | 77.88 | 77.62 | qfq | 6,746,478 | 518,237,649 | 6.63% |
| 2026-04-10 | 72.82 | 74.46 | 72.82 | 73.04 | 72.80 | qfq | 2,625,558 | 193,223,819 | 0.22% |
| 2026-04-09 | 72.00 | 74.27 | 70.50 | 72.88 | 72.64 | qfq | 2,522,035 | 184,280,187 | 0.18% |
| 2026-04-08 | 68.00 | 72.75 | 67.74 | 72.75 | 72.51 | qfq | 4,293,216 | 303,755,198 | 10.81% |
| 2026-04-07 | 65.23 | 66.51 | 64.23 | 65.65 | 65.43 | qfq | 2,175,524 | 142,399,421 | 1.94% |
| 2026-04-03 | 65.20 | 66.56 | 64.10 | 64.40 | 64.19 | qfq | 1,371,575 | 89,047,693 | -1.38% |
| 2026-04-02 | 67.95 | 67.95 | 64.74 | 65.30 | 65.08 | qfq | 1,987,452 | 130,526,452 | -3.17% |
| 2026-04-01 | 67.02 | 68.17 | 66.72 | 67.44 | 67.22 | qfq | 2,141,807 | 144,538,545 | 2.65% |
| 2026-03-31 | 68.92 | 68.92 | 65.69 | 65.70 | 65.48 | qfq | 2,360,285 | 157,803,785 | -3.89% |
| 2026-03-30 | 67.56 | 68.85 | 66.44 | 68.36 | 68.13 | qfq | 2,351,299 | 158,708,874 | 0.93% |
| 2026-03-27 | 66.00 | 68.60 | 65.51 | 67.73 | 67.51 | qfq | 1,545,017 | 104,539,870 | 1.04% |
| 2026-03-26 | 67.87 | 68.63 | 66.35 | 67.03 | 66.81 | qfq | 1,581,265 | 106,572,445 | -1.85% |
| 2026-03-25 | 66.83 | 68.58 | 66.78 | 68.29 | 68.06 | qfq | 2,569,108 | 174,260,645 | 2.41% |
| 2026-03-24 | 64.79 | 66.98 | 64.72 | 66.68 | 66.46 | qfq | 3,600,350 | 236,942,469 | 4.88% |
| 2026-03-23 | 68.60 | 68.60 | 62.80 | 63.58 | 63.37 | qfq | 4,457,662 | 292,567,469 | -8.69% |
| 2026-03-20 | 71.60 | 72.45 | 69.52 | 69.63 | 69.40 | qfq | 2,924,713 | 206,757,579 | -2.04% |
| 2026-03-19 | 73.40 | 73.40 | 70.70 | 71.08 | 70.85 | qfq | 2,711,251 | 195,310,956 | -3.69% |
| 2026-03-18 | 72.49 | 74.44 | 71.34 | 73.80 | 73.56 | qfq | 3,615,412 | 263,777,833 | 2.59% |
| 2026-03-17 | 74.75 | 76.80 | 71.90 | 71.94 | 71.70 | qfq | 3,455,103 | 253,769,824 | -3.76% |
| 2026-03-16 | 74.37 | 74.86 | 71.56 | 74.75 | 74.50 | qfq | 4,143,725 | 303,558,794 | 0.36% |
| 2026-03-13 | 76.30 | 76.98 | 74.00 | 74.48 | 74.23 | qfq | 2,438,884 | 184,054,498 | -3.32% |
| 2026-03-12 | 77.36 | 77.70 | 75.68 | 77.04 | 76.79 | qfq | 2,749,714 | 210,512,784 | -0.41% |
| 2026-03-11 | 78.05 | 78.69 | 76.60 | 77.36 | 77.10 | qfq | 3,068,455 | 237,812,247 | -0.92% |
| 2026-03-10 | 75.19 | 78.66 | 75.01 | 78.08 | 77.82 | qfq | 3,958,645 | 307,362,435 | 3.84% |
| 2026-03-09 | 73.80 | 75.75 | 71.10 | 75.19 | 74.94 | qfq | 3,943,044 | 288,408,570 | -0.73% |
| 2026-03-06 | 69.26 | 77.77 | 69.26 | 75.74 | 75.49 | qfq | 4,613,317 | 342,935,606 | 8.42% |
| 2026-03-05 | 71.10 | 71.97 | 69.41 | 69.86 | 69.63 | qfq | 1,988,249 | 140,501,397 | 0.24% |
| 2026-03-04 | 69.70 | 72.04 | 69.00 | 69.69 | 69.46 | qfq | 3,023,139 | 213,276,848 | -0.30% |
| 2026-03-03 | 74.45 | 74.77 | 69.80 | 69.90 | 69.67 | qfq | 4,639,583 | 332,614,867 | -6.11% |
| 2026-03-02 | 72.02 | 76.57 | 71.96 | 74.45 | 74.20 | qfq | 5,613,282 | 415,539,797 | 1.03% |
| 2026-02-27 | 73.57 | 74.96 | 72.80 | 73.69 | 73.45 | qfq | 1,554,185 | 114,460,189 | -0.54% |
| 2026-02-26 | 73.00 | 74.80 | 71.71 | 74.09 | 73.85 | qfq | 2,366,609 | 173,837,587 | 1.37% |
| 2026-02-25 | 72.58 | 73.57 | 71.40 | 73.09 | 72.85 | qfq | 1,877,524 | 136,130,913 | 1.06% |
| 2026-02-24 | 73.84 | 73.99 | 71.20 | 72.32 | 72.08 | qfq | 1,643,522 | 119,465,863 | -1.58% |
| 2026-02-13 | 73.75 | 75.34 | 73.43 | 73.48 | 73.24 | qfq | 1,475,321 | 109,719,722 | -1.06% |
| 2026-02-12 | 73.45 | 75.17 | 73.44 | 74.27 | 74.02 | qfq | 2,069,571 | 153,603,942 | 1.12% |
| 2026-02-11 | 73.00 | 74.28 | 72.40 | 73.45 | 73.21 | qfq | 1,538,002 | 112,820,971 | 0.15% |
| 2026-02-10 | 73.49 | 74.80 | 72.45 | 73.34 | 73.10 | qfq | 1,705,680 | 124,845,063 | 0.47% |
| 2026-02-09 | 71.60 | 73.49 | 70.96 | 73.00 | 72.76 | qfq | 2,332,885 | 169,962,872 | 3.34% |
| 2026-02-06 | 70.00 | 71.57 | 69.51 | 70.64 | 70.41 | qfq | 1,512,932 | 107,167,566 | 0.63% |
| 2026-02-05 | 70.86 | 71.31 | 69.05 | 70.20 | 69.97 | qfq | 2,066,078 | 144,673,759 | -1.74% |
| 2026-02-04 | 72.29 | 73.31 | 70.58 | 71.44 | 71.20 | qfq | 1,905,703 | 136,954,401 | -1.46% |
| 2026-02-03 | 71.96 | 73.14 | 71.20 | 72.50 | 72.26 | qfq | 1,915,737 | 138,207,162 | 1.65% |
| 2026-02-02 | 73.50 | 74.50 | 71.30 | 71.32 | 71.08 | qfq | 2,292,151 | 166,664,192 | -2.97% |
| 2026-01-30 | 71.71 | 74.23 | 69.76 | 73.50 | 73.26 | qfq | 3,815,998 | 276,491,449 | 2.78% |
| 2026-01-29 | 76.02 | 76.60 | 71.16 | 71.51 | 71.27 | qfq | 3,846,905 | 283,178,323 | -5.93% |
| 2026-01-28 | 77.02 | 77.65 | 75.23 | 76.02 | 75.77 | qfq | 2,045,117 | 155,583,680 | -1.29% |
| 2026-01-27 | 75.69 | 77.58 | 74.19 | 77.01 | 76.76 | qfq | 2,474,142 | 188,094,285 | 1.64% |
| 2026-01-26 | 80.00 | 80.00 | 75.39 | 75.77 | 75.52 | qfq | 3,753,528 | 287,632,701 | -4.79% |
| 2026-01-23 | 77.60 | 79.98 | 76.90 | 79.58 | 79.32 | qfq | 2,973,728 | 233,242,817 | 2.55% |
| 2026-01-22 | 79.68 | 79.68 | 76.62 | 77.60 | 77.34 | qfq | 2,748,213 | 212,486,557 | -1.39% |
| 2026-01-21 | 75.07 | 79.03 | 74.70 | 78.69 | 78.43 | qfq | 3,539,577 | 275,103,209 | 4.82% |
| 2026-01-20 | 77.10 | 77.49 | 73.90 | 75.07 | 74.82 | qfq | 3,528,047 | 265,202,009 | -2.15% |
| 2026-01-19 | 77.79 | 78.69 | 76.36 | 76.72 | 76.47 | qfq | 2,979,704 | 229,611,084 | -1.46% |
| 2026-01-16 | 76.50 | 78.99 | 75.02 | 77.86 | 77.60 | qfq | 4,389,356 | 338,760,884 | 2.85% |
| 2026-01-15 | 73.79 | 76.60 | 73.20 | 75.70 | 75.45 | qfq | 4,182,314 | 315,186,615 | 2.73% |
| 2026-01-14 | 71.93 | 75.89 | 71.44 | 73.69 | 73.45 | qfq | 5,889,596 | 436,834,149 | 3.21% |
| 2026-01-13 | 70.55 | 73.18 | 69.60 | 71.40 | 71.16 | qfq | 4,313,312 | 309,393,720 | 1.85% |
| 2026-01-12 | 73.52 | 74.56 | 69.85 | 70.10 | 69.87 | qfq | 4,893,486 | 347,003,020 | 0.14% |
| 2026-01-09 | 68.30 | 70.20 | 67.71 | 70.00 | 69.77 | qfq | 3,404,920 | 235,449,722 | 2.41% |
| 2026-01-08 | 69.48 | 70.20 | 68.05 | 68.35 | 68.12 | qfq | 2,839,021 | 196,022,023 | -1.24% |
| 2026-01-07 | 66.55 | 69.69 | 66.10 | 69.21 | 68.98 | qfq | 4,961,833 | 339,935,405 | 4.63% |
| 2026-01-06 | 66.19 | 67.88 | 65.86 | 66.15 | 65.93 | qfq | 2,685,401 | 179,004,987 | 0.35% |
| 2026-01-05 | 66.35 | 66.82 | 65.25 | 65.92 | 65.70 | qfq | 2,978,993 | 197,011,069 | -0.17% |
| 2025-12-31 | 66.69 | 66.85 | 65.25 | 66.03 | 65.81 | qfq | 2,066,778 | 136,418,244 | 0.35% |
| 2025-12-30 | 66.70 | 67.60 | 65.65 | 65.80 | 65.58 | qfq | 2,401,880 | 159,322,896 | -2.05% |
| 2025-12-29 | 67.03 | 68.17 | 65.80 | 67.18 | 66.96 | qfq | 3,068,630 | 204,746,157 | 0.22% |
| 2025-12-26 | 67.75 | 68.78 | 66.68 | 67.03 | 66.81 | qfq | 2,806,824 | 189,726,157 | -1.14% |
| 2025-12-25 | 69.30 | 69.30 | 67.41 | 67.80 | 67.58 | qfq | 2,133,765 | 145,376,976 | -2.15% |
| 2025-12-24 | 68.28 | 69.43 | 67.03 | 69.29 | 69.06 | qfq | 3,406,575 | 234,064,552 | 2.20% |
| 2025-12-23 | 66.90 | 68.88 | 65.60 | 67.80 | 67.58 | qfq | 4,956,924 | 336,593,242 | 2.11% |
| 2025-12-22 | 61.75 | 67.55 | 61.75 | 66.40 | 66.18 | qfq | 4,476,830 | 290,325,253 | 7.03% |
| 2025-12-19 | 60.72 | 62.30 | 60.03 | 62.04 | 61.83 | qfq | 2,825,703 | 174,183,819 | 2.63% |
| 2025-12-18 | 61.65 | 62.19 | 60.40 | 60.45 | 60.25 | qfq | 1,749,194 | 107,196,833 | -1.27% |
| 2025-12-17 | 59.00 | 62.48 | 59.00 | 61.23 | 61.03 | qfq | 3,424,851 | 208,721,287 | 4.03% |
| 2025-12-16 | 60.26 | 60.32 | 58.50 | 58.86 | 58.67 | qfq | 1,640,630 | 96,970,475 | -2.03% |
| 2025-12-15 | 61.50 | 61.50 | 59.50 | 60.08 | 59.88 | qfq | 2,062,230 | 124,613,176 | -2.02% |
| 2025-12-12 | 61.08 | 61.60 | 60.50 | 61.32 | 61.12 | qfq | 897,825 | 54,934,536 | 0.99% |
| 2025-12-11 | 61.84 | 62.18 | 60.50 | 60.72 | 60.52 | qfq | 1,416,826 | 86,696,687 | -1.11% |
| 2025-12-10 | 62.00 | 62.29 | 60.80 | 61.40 | 61.20 | qfq | 1,255,930 | 77,089,636 | -1.21% |
| 2025-12-09 | 63.10 | 63.73 | 62.10 | 62.15 | 61.94 | qfq | 1,164,440 | 72,943,420 | -1.47% |
| 2025-12-08 | 62.17 | 64.10 | 61.51 | 63.08 | 62.87 | qfq | 2,195,629 | 138,774,866 | 1.48% |
| 2025-12-05 | 61.30 | 62.95 | 60.00 | 62.16 | 61.95 | qfq | 1,968,090 | 121,955,749 | 1.40% |
| 2025-12-04 | 60.87 | 61.67 | 60.43 | 61.30 | 61.10 | qfq | 1,261,006 | 77,188,461 | 1.06% |
| 2025-12-03 | 60.82 | 61.96 | 60.48 | 60.66 | 60.46 | qfq | 1,433,117 | 87,541,404 | -1.03% |
| 2025-12-02 | 63.34 | 63.34 | 61.02 | 61.29 | 61.09 | qfq | 1,459,814 | 90,263,870 | -2.40% |
| 2025-12-01 | 61.66 | 63.49 | 61.63 | 62.80 | 62.59 | qfq | 1,859,581 | 116,798,918 | 1.90% |
| 2025-11-28 | 62.33 | 62.50 | 61.08 | 61.63 | 61.43 | qfq | 1,036,746 | 63,800,264 | -0.60% |
| 2025-11-27 | 60.56 | 63.20 | 60.43 | 62.00 | 61.80 | qfq | 1,920,209 | 119,961,581 | 2.14% |
| 2025-11-26 | 61.20 | 62.21 | 60.70 | 60.70 | 60.50 | qfq | 1,424,671 | 87,240,515 | -1.73% |
| 2025-11-25 | 62.40 | 63.38 | 61.48 | 61.77 | 61.57 | qfq | 1,685,836 | 105,072,516 | -0.02% |
| 2025-11-24 | 59.90 | 62.12 | 59.48 | 61.78 | 61.58 | qfq | 1,946,748 | 118,305,108 | 3.50% |
| 2025-11-21 | 62.16 | 63.03 | 59.50 | 59.69 | 59.49 | qfq | 1,870,345 | 114,071,517 | -5.03% |
| 2025-11-20 | 62.77 | 63.80 | 60.71 | 62.85 | 62.64 | qfq | 2,510,275 | 155,609,591 | 1.03% |
| 2025-11-19 | 62.37 | 64.00 | 61.70 | 62.21 | 62.00 | qfq | 1,982,590 | 124,831,707 | -0.18% |
| 2025-11-18 | 61.93 | 62.60 | 61.46 | 62.32 | 62.11 | qfq | 1,374,126 | 85,063,286 | -0.02% |
| 2025-11-17 | 62.43 | 64.30 | 62.09 | 62.33 | 62.12 | qfq | 1,596,549 | 100,335,575 | -2.15% |
| 2025-11-14 | 61.62 | 65.19 | 61.02 | 63.70 | 63.49 | qfq | 3,703,476 | 235,967,272 | 3.24% |
| 2025-11-13 | 61.58 | 62.69 | 60.64 | 61.70 | 61.50 | qfq | 2,618,357 | 161,588,999 | 0.83% |
| 2025-11-12 | 62.60 | 62.88 | 60.48 | 61.19 | 60.99 | qfq | 3,189,919 | 195,684,043 | -2.33% |
| 2025-11-11 | 64.20 | 64.60 | 62.51 | 62.65 | 62.44 | qfq | 2,473,872 | 156,923,025 | -2.43% |
| 2025-11-10 | 65.50 | 66.18 | 63.58 | 64.21 | 64.00 | qfq | 3,417,359 | 219,764,356 | -1.38% |
| 2025-11-07 | 66.11 | 66.11 | 65.01 | 65.11 | 64.89 | qfq | 2,196,110 | 143,563,655 | -1.42% |
| 2025-11-06 | 66.57 | 67.12 | 65.89 | 66.05 | 65.83 | qfq | 1,936,943 | 128,371,027 | -0.21% |
| 2025-11-05 | 66.85 | 67.46 | 65.06 | 66.19 | 65.97 | qfq | 2,815,842 | 186,161,651 | -2.04% |
| 2025-11-04 | 67.36 | 68.09 | 66.71 | 67.57 | 67.35 | qfq | 2,172,275 | 146,517,734 | 0.24% |
| 2025-11-03 | 67.80 | 69.29 | 66.60 | 67.41 | 67.19 | qfq | 3,849,549 | 260,277,901 | 0.01% |
| 2025-10-31 | 68.83 | 69.00 | 66.91 | 67.40 | 67.18 | qfq | 4,554,882 | 308,895,399 | -2.09% |
| 2025-10-30 | 70.20 | 70.21 | 67.68 | 68.84 | 68.61 | qfq | 3,602,153 | 247,696,515 | -2.88% |
| 2025-10-29 | 74.50 | 75.50 | 69.29 | 70.88 | 70.65 | qfq | 6,440,623 | 460,941,147 | -1.40% |
| 2025-10-28 | 73.00 | 73.95 | 71.18 | 71.89 | 71.65 | qfq | 3,128,514 | 226,857,159 | -2.06% |
| 2025-10-27 | 72.13 | 74.69 | 72.11 | 73.40 | 73.16 | qfq | 3,609,441 | 264,710,608 | 2.17% |
| 2025-10-24 | 69.80 | 72.77 | 69.03 | 71.84 | 71.60 | qfq | 3,755,076 | 268,207,897 | 4.12% |
| 2025-10-23 | 68.67 | 69.30 | 66.60 | 69.00 | 68.77 | qfq | 2,223,810 | 151,195,331 | 0.58% |
| 2025-10-22 | 69.15 | 69.63 | 67.68 | 68.60 | 68.37 | qfq | 2,157,826 | 147,480,450 | -1.15% |
| 2025-10-21 | 67.10 | 70.44 | 66.94 | 69.40 | 69.17 | qfq | 4,262,849 | 295,936,006 | 3.61% |
| 2025-10-20 | 66.55 | 67.25 | 65.30 | 66.98 | 66.76 | qfq | 2,454,590 | 162,877,635 | 1.98% |
| 2025-10-17 | 68.36 | 68.70 | 65.52 | 65.68 | 65.46 | qfq | 3,814,319 | 253,560,890 | -3.70% |
| 2025-10-16 | 69.90 | 70.45 | 67.57 | 68.20 | 67.97 | qfq | 2,448,372 | 168,810,121 | -1.73% |
| 2025-10-15 | 70.09 | 70.89 | 67.82 | 69.40 | 69.17 | qfq | 3,318,988 | 230,174,217 | 0.00% |
| 2025-10-14 | 70.18 | 74.21 | 68.90 | 69.40 | 69.17 | qfq | 5,452,358 | 390,767,403 | 0.61% |
| 2025-10-13 | 64.30 | 69.88 | 64.30 | 68.98 | 68.75 | qfq | 5,352,106 | 364,971,219 | 4.42% |
| 2025-10-10 | 70.40 | 70.81 | 65.80 | 66.06 | 65.84 | qfq | 4,877,167 | 330,476,001 | -7.47% |
| 2025-10-09 | 67.77 | 72.20 | 67.28 | 71.39 | 71.15 | qfq | 6,604,727 | 464,498,967 | 6.24% |
| 2025-09-30 | 67.07 | 67.57 | 66.15 | 67.20 | 66.98 | qfq | 3,188,106 | 213,454,944 | 0.46% |
| 2025-09-29 | 65.40 | 68.05 | 65.00 | 66.89 | 66.67 | qfq | 4,374,029 | 291,245,616 | 2.40% |
| 2025-09-26 | 66.00 | 67.25 | 65.20 | 65.32 | 65.10 | qfq | 4,198,607 | 278,744,279 | -1.64% |
| 2025-09-25 | 64.36 | 66.80 | 64.04 | 66.41 | 66.19 | qfq | 6,478,367 | 425,206,975 | 3.20% |
| 2025-09-24 | 60.21 | 65.50 | 59.61 | 64.35 | 64.14 | qfq | 7,381,105 | 466,237,922 | 6.19% |
| 2025-09-23 | 60.66 | 61.29 | 58.47 | 60.60 | 60.40 | qfq | 4,318,659 | 257,934,463 | 0.25% |
| 2025-09-22 | 59.51 | 61.48 | 58.93 | 60.45 | 60.25 | qfq | 4,138,213 | 248,128,331 | 3.46% |
| 2025-09-19 | 59.61 | 60.31 | 58.38 | 58.43 | 58.24 | qfq | 3,701,060 | 218,315,765 | -2.26% |
| 2025-09-18 | 57.91 | 62.36 | 57.91 | 59.78 | 59.58 | qfq | 7,238,809 | 436,304,447 | 3.18% |
| 2025-09-17 | 56.34 | 58.95 | 56.34 | 57.94 | 57.75 | qfq | 5,403,132 | 313,202,977 | 2.86% |
| 2025-09-16 | 56.35 | 57.06 | 55.70 | 56.33 | 56.14 | qfq | 3,671,480 | 206,538,670 | -0.05% |
| 2025-09-15 | 55.72 | 57.17 | 55.72 | 56.36 | 56.17 | qfq | 2,642,126 | 148,897,786 | 0.71% |
| 2025-09-12 | 57.81 | 58.16 | 55.71 | 55.96 | 55.78 | qfq | 5,567,259 | 314,811,497 | -3.93% |
| 2025-09-11 | 58.03 | 59.50 | 57.33 | 58.25 | 58.06 | qfq | 2,657,593 | 155,245,218 | -0.12% |
| 2025-09-10 | 57.44 | 58.50 | 57.00 | 58.32 | 58.13 | qfq | 1,986,494 | 115,049,074 | 1.85% |
| 2025-09-09 | 59.16 | 59.24 | 56.87 | 57.26 | 57.07 | qfq | 3,157,479 | 182,202,584 | -3.52% |
| 2025-09-08 | 60.16 | 60.16 | 58.33 | 59.35 | 59.15 | qfq | 2,774,810 | 164,366,563 | 0.10% |
| 2025-09-05 | 57.47 | 60.20 | 57.18 | 59.29 | 59.09 | qfq | 5,292,657 | 312,721,152 | 4.38% |
| 2025-09-04 | 59.56 | 60.38 | 55.71 | 56.80 | 56.61 | qfq | 4,379,963 | 254,493,653 | -4.15% |
| 2025-09-03 | 59.70 | 61.12 | 58.83 | 59.26 | 59.06 | qfq | 3,932,555 | 235,643,873 | -0.07% |
| 2025-09-02 | 61.90 | 62.04 | 58.32 | 59.30 | 59.10 | qfq | 5,585,275 | 333,601,642 | -4.05% |
| 2025-09-01 | 61.25 | 62.70 | 59.80 | 61.80 | 61.60 | qfq | 6,096,414 | 374,147,110 | 0.95% |
| 2025-08-29 | 61.08 | 62.10 | 59.81 | 61.22 | 61.02 | qfq | 3,911,916 | 237,622,784 | 0.77% |
| 2025-08-28 | 59.29 | 61.63 | 58.90 | 60.75 | 60.55 | qfq | 5,367,694 | 323,643,440 | 2.36% |
| 2025-08-27 | 61.14 | 61.84 | 59.30 | 59.35 | 59.15 | qfq | 4,323,412 | 260,881,903 | -2.48% |
| 2025-08-26 | 60.67 | 61.99 | 59.84 | 60.86 | 60.66 | qfq | 4,992,618 | 304,841,233 | 0.31% |
| 2025-08-25 | 60.10 | 62.12 | 58.98 | 60.67 | 60.47 | qfq | 5,412,702 | 327,549,352 | 1.56% |
| 2025-08-22 | 58.88 | 60.40 | 58.41 | 59.74 | 59.54 | qfq | 3,844,072 | 229,007,371 | 2.29% |
| 2025-08-21 | 59.50 | 59.94 | 58.30 | 58.40 | 58.21 | qfq | 3,016,388 | 178,142,413 | -2.13% |
| 2025-08-20 | 58.30 | 59.72 | 57.50 | 59.67 | 59.47 | qfq | 4,123,409 | 240,655,204 | 2.14% |
| 2025-08-19 | 61.23 | 61.88 | 57.61 | 58.42 | 58.23 | qfq | 7,860,057 | 466,015,898 | -4.26% |
| 2025-08-18 | 61.00 | 61.50 | 60.01 | 61.02 | 60.82 | qfq | 4,706,784 | 285,434,977 | 0.03% |
| 2025-08-15 | 58.90 | 61.11 | 58.90 | 61.00 | 60.80 | qfq | 3,867,841 | 232,257,841 | 3.37% |
| 2025-08-14 | 62.66 | 62.88 | 58.93 | 59.01 | 58.81 | qfq | 6,498,975 | 391,908,540 | -6.33% |
| 2025-08-13 | 63.01 | 63.38 | 60.97 | 63.00 | 62.79 | qfq | 5,388,617 | 336,180,543 | 0.00% |
| 2025-08-12 | 60.37 | 63.28 | 59.77 | 63.00 | 62.79 | qfq | 6,179,566 | 385,461,293 | 4.34% |
| 2025-08-11 | 58.62 | 61.49 | 57.70 | 60.38 | 60.18 | qfq | 5,319,550 | 318,778,394 | 2.69% |
| 2025-08-08 | 59.60 | 59.99 | 57.87 | 58.80 | 58.61 | qfq | 3,334,489 | 195,929,599 | -1.98% |
| 2025-08-07 | 59.33 | 60.16 | 58.58 | 59.99 | 59.79 | qfq | 5,931,279 | 352,026,856 | 1.21% |
| 2025-08-06 | 55.24 | 59.78 | 54.83 | 59.27 | 59.07 | qfq | 10,223,291 | 593,264,408 | 6.70% |
| 2025-08-05 | 55.23 | 56.80 | 54.80 | 55.55 | 55.37 | qfq | 6,253,059 | 348,281,954 | 1.55% |
| 2025-08-04 | 52.92 | 54.80 | 52.20 | 54.70 | 54.52 | qfq | 5,477,795 | 293,117,382 | 3.09% |
| 2025-08-01 | 51.51 | 53.73 | 50.78 | 53.06 | 52.88 | qfq | 5,884,251 | 309,995,231 | 4.86% |
| 2025-07-31 | 49.82 | 51.22 | 49.82 | 50.60 | 50.43 | qfq | 3,466,695 | 175,654,090 | 1.40% |
| 2025-07-30 | 49.55 | 52.22 | 49.25 | 49.90 | 49.74 | qfq | 5,186,036 | 263,052,659 | -0.12% |
| 2025-07-29 | 49.51 | 50.45 | 49.35 | 49.96 | 49.79 | qfq | 2,741,240 | 136,356,834 | 0.32% |
| 2025-07-28 | 47.37 | 49.96 | 47.37 | 49.80 | 49.64 | qfq | 6,628,578 | 326,238,499 | 6.14% |
| 2025-07-25 | 46.21 | 47.11 | 46.20 | 46.92 | 46.76 | qfq | 1,903,223 | 88,861,483 | 1.76% |
| 2025-07-24 | 45.74 | 46.57 | 45.61 | 46.11 | 45.96 | qfq | 2,703,290 | 124,514,024 | 0.63% |
| 2025-07-23 | 46.96 | 46.99 | 45.60 | 45.82 | 45.67 | qfq | 3,539,438 | 163,490,169 | -2.24% |
| 2025-07-22 | 47.90 | 47.90 | 46.75 | 46.87 | 46.72 | qfq | 2,471,876 | 116,566,164 | -1.80% |
| 2025-07-21 | 47.56 | 48.97 | 47.36 | 47.73 | 47.57 | qfq | 2,501,399 | 120,360,290 | 0.82% |
| 2025-07-18 | 47.30 | 47.52 | 46.51 | 47.34 | 47.18 | qfq | 1,918,185 | 90,095,941 | 0.08% |
| 2025-07-17 | 46.49 | 47.60 | 46.49 | 47.30 | 47.14 | qfq | 2,153,320 | 101,833,686 | 1.65% |
| 2025-07-16 | 47.12 | 47.49 | 46.51 | 46.53 | 46.38 | qfq | 2,039,297 | 95,482,523 | -1.25% |
| 2025-07-15 | 47.58 | 48.19 | 46.91 | 47.12 | 46.96 | qfq | 2,641,158 | 124,964,852 | -1.48% |
| 2025-07-14 | 47.69 | 47.97 | 46.57 | 47.83 | 47.67 | qfq | 2,961,803 | 140,088,945 | 0.04% |
| 2025-07-11 | 48.31 | 49.15 | 46.90 | 47.81 | 47.65 | qfq | 4,057,998 | 193,260,218 | -1.22% |
| 2025-07-10 | 49.44 | 49.69 | 48.11 | 48.40 | 48.24 | qfq | 2,223,652 | 108,233,615 | -32.58% |
| 2025-07-09 | 70.18 | 73.21 | 69.78 | 71.79 | 49.07 | qfq | 2,169,491 | 155,925,447 | 2.25% |
| 2025-07-08 | 69.83 | 70.77 | 69.68 | 70.21 | 47.99 | qfq | 1,243,305 | 87,230,193 | 0.54% |
| 2025-07-07 | 72.30 | 72.31 | 69.70 | 69.83 | 47.73 | qfq | 2,311,485 | 162,186,240 | -3.01% |
| 2025-07-04 | 72.00 | 73.80 | 71.73 | 72.00 | 49.21 | qfq | 2,579,863 | 188,239,148 | 0.28% |
| 2025-07-03 | 71.70 | 72.52 | 71.12 | 71.80 | 49.07 | qfq | 917,239 | 65,986,517 | 0.00% |
| 2025-07-02 | 72.00 | 72.20 | 70.41 | 71.80 | 49.07 | qfq | 1,098,019 | 78,212,677 | -0.31% |
| 2025-07-01 | 71.20 | 72.16 | 70.98 | 72.02 | 49.22 | qfq | 1,244,409 | 89,361,792 | 0.59% |
| 2025-06-30 | 72.50 | 72.60 | 71.02 | 71.60 | 48.94 | qfq | 1,571,930 | 112,384,369 | -0.28% |
| 2025-06-27 | 70.08 | 72.71 | 69.29 | 71.80 | 49.07 | qfq | 2,294,798 | 164,369,823 | 2.94% |
| 2025-06-26 | 69.48 | 70.97 | 68.29 | 69.75 | 47.67 | qfq | 1,941,337 | 135,085,066 | 0.39% |
| 2025-06-25 | 69.50 | 69.79 | 68.60 | 69.48 | 47.49 | qfq | 1,358,330 | 94,044,923 | 0.58% |
| 2025-06-24 | 68.81 | 69.65 | 68.81 | 69.08 | 47.21 | qfq | 1,432,920 | 99,141,687 | 0.26% |
| 2025-06-23 | 67.50 | 69.79 | 67.09 | 68.90 | 47.09 | qfq | 1,411,440 | 97,307,158 | 1.83% |
| 2025-06-20 | 67.50 | 68.70 | 66.66 | 67.66 | 46.24 | qfq | 1,125,516 | 76,053,141 | -0.03% |
| 2025-06-19 | 68.36 | 69.56 | 67.54 | 67.68 | 46.26 | qfq | 1,508,798 | 103,361,742 | -1.71% |
| 2025-06-18 | 68.30 | 70.50 | 68.30 | 68.86 | 47.06 | qfq | 2,626,878 | 182,820,240 | 1.12% |
| 2025-06-17 | 72.42 | 72.42 | 67.38 | 68.10 | 46.54 | qfq | 3,025,834 | 209,769,006 | -5.19% |
| 2025-06-16 | 72.71 | 73.28 | 71.61 | 71.83 | 49.09 | qfq | 1,931,363 | 139,465,082 | 0.45% |
| 2025-06-13 | 71.42 | 73.15 | 70.39 | 71.51 | 48.87 | qfq | 2,253,059 | 161,215,731 | 0.03% |
| 2025-06-12 | 72.00 | 72.00 | 70.81 | 71.49 | 48.86 | qfq | 1,784,709 | 127,016,730 | -0.91% |
| 2025-06-11 | 71.55 | 72.18 | 71.06 | 72.15 | 49.31 | qfq | 1,544,699 | 110,631,728 | 0.52% |
| 2025-06-10 | 73.71 | 74.99 | 71.34 | 71.78 | 49.06 | qfq | 2,868,057 | 207,935,294 | -2.54% |
| 2025-06-09 | 71.38 | 73.65 | 71.05 | 73.65 | 50.34 | qfq | 2,415,181 | 174,417,839 | 2.86% |
| 2025-06-06 | 70.99 | 72.25 | 70.55 | 71.60 | 48.94 | qfq | 1,586,952 | 113,320,451 | 0.22% |
| 2025-06-05 | 68.74 | 72.77 | 68.08 | 71.44 | 48.83 | qfq | 3,821,292 | 270,970,274 | 4.02% |
| 2025-06-04 | 67.70 | 68.99 | 67.32 | 68.68 | 46.94 | qfq | 1,605,887 | 109,418,136 | 1.48% |
| 2025-06-03 | 67.87 | 68.60 | 67.01 | 67.68 | 46.26 | qfq | 1,252,247 | 84,802,671 | -0.59% |
| 2025-05-30 | 68.59 | 69.30 | 67.50 | 68.08 | 46.53 | qfq | 1,742,432 | 119,123,290 | -0.76% |
| 2025-05-29 | 66.83 | 69.30 | 66.40 | 68.60 | 46.89 | qfq | 2,209,876 | 150,627,259 | 2.69% |
| 2025-05-28 | 67.80 | 68.37 | 65.86 | 66.80 | 45.66 | qfq | 2,050,331 | 137,499,862 | -1.56% |
| 2025-05-27 | 68.95 | 68.99 | 67.25 | 67.86 | 46.38 | qfq | 1,698,889 | 114,974,156 | -1.08% |
| 2025-05-26 | 64.65 | 69.88 | 64.65 | 68.60 | 46.89 | qfq | 5,347,327 | 364,173,540 | 6.19% |
| 2025-05-23 | 64.50 | 65.87 | 64.05 | 64.60 | 44.15 | qfq | 1,529,986 | 99,290,923 | 0.16% |
| 2025-05-22 | 65.82 | 67.67 | 64.36 | 64.50 | 44.08 | qfq | 2,571,133 | 169,975,809 | -2.05% |
| 2025-05-21 | 64.02 | 66.42 | 64.02 | 65.85 | 45.01 | qfq | 2,267,489 | 148,605,455 | 1.64% |
| 2025-05-20 | 65.90 | 65.90 | 64.59 | 64.79 | 44.28 | qfq | 1,479,962 | 96,318,634 | -1.68% |
| 2025-05-19 | 64.50 | 66.50 | 63.40 | 65.90 | 45.04 | qfq | 2,771,940 | 180,063,416 | 2.01% |
| 2025-05-16 | 62.07 | 65.22 | 61.10 | 64.60 | 44.15 | qfq | 3,777,696 | 242,592,214 | 5.09% |
| 2025-05-15 | 62.44 | 62.50 | 60.82 | 61.47 | 42.01 | qfq | 1,291,198 | 79,374,782 | -1.49% |
| 2025-05-14 | 63.00 | 63.63 | 62.04 | 62.40 | 42.65 | qfq | 1,383,481 | 86,585,130 | -1.70% |
| 2025-05-13 | 64.00 | 64.19 | 63.21 | 63.48 | 43.39 | qfq | 1,189,661 | 75,731,848 | -0.27% |
| 2025-05-12 | 63.00 | 65.00 | 62.79 | 63.65 | 43.50 | qfq | 1,769,327 | 112,886,562 | 1.43% |
| 2025-05-09 | 65.48 | 65.48 | 62.65 | 62.75 | 42.89 | qfq | 1,984,900 | 125,509,108 | -3.49% |
| 2025-05-08 | 63.86 | 65.60 | 63.31 | 65.02 | 44.44 | qfq | 2,345,536 | 151,875,427 | 1.96% |
| 2025-05-07 | 63.75 | 65.50 | 62.97 | 63.77 | 43.58 | qfq | 2,255,868 | 144,850,758 | 0.62% |
| 2025-05-06 | 62.80 | 63.63 | 62.58 | 63.38 | 43.32 | qfq | 2,416,548 | 152,211,287 | 0.52% |
| 2025-04-30 | 63.67 | 64.28 | 63.05 | 63.05 | 43.09 | qfq | 1,726,498 | 109,585,412 | -1.27% |
| 2025-04-29 | 63.67 | 64.79 | 63.17 | 63.86 | 43.65 | qfq | 1,843,616 | 118,152,576 | 0.73% |
| 2025-04-28 | 67.00 | 67.00 | 63.00 | 63.40 | 43.33 | qfq | 4,188,175 | 268,919,959 | -7.01% |
| 2025-04-25 | 66.18 | 69.18 | 64.70 | 68.18 | 46.60 | qfq | 3,995,579 | 268,247,996 | 3.96% |
| 2025-04-24 | 63.29 | 67.30 | 62.60 | 65.58 | 44.82 | qfq | 4,101,757 | 268,668,952 | 3.62% |
| 2025-04-23 | 63.50 | 64.08 | 62.50 | 63.29 | 43.26 | qfq | 2,060,113 | 129,885,416 | -0.33% |
| 2025-04-22 | 62.99 | 63.86 | 61.80 | 63.50 | 43.40 | qfq | 1,675,369 | 105,457,272 | 1.07% |
| 2025-04-21 | 61.80 | 64.30 | 61.49 | 62.83 | 42.94 | qfq | 2,252,215 | 141,936,764 | 1.37% |
| 2025-04-18 | 62.62 | 62.88 | 61.25 | 61.98 | 42.36 | qfq | 1,460,970 | 90,087,142 | -0.99% |
| 2025-04-17 | 60.67 | 63.08 | 60.50 | 62.60 | 42.79 | qfq | 1,999,998 | 124,498,614 | 2.12% |
| 2025-04-16 | 62.18 | 62.25 | 60.11 | 61.30 | 41.90 | qfq | 1,712,204 | 104,629,526 | -0.92% |
| 2025-04-15 | 62.10 | 63.88 | 61.21 | 61.87 | 42.29 | qfq | 2,270,390 | 140,991,044 | -0.80% |
| 2025-04-14 | 61.90 | 63.10 | 61.00 | 62.37 | 42.63 | qfq | 3,132,759 | 194,941,225 | 3.16% |
| 2025-04-11 | 55.50 | 61.90 | 55.39 | 60.46 | 41.32 | qfq | 4,351,796 | 255,535,134 | 7.39% |
| 2025-04-10 | 55.14 | 58.01 | 55.14 | 56.30 | 38.48 | qfq | 2,306,303 | 130,696,158 | 4.55% |
| 2025-04-09 | 51.03 | 54.50 | 49.40 | 53.85 | 36.80 | qfq | 2,393,370 | 125,857,582 | 2.34% |
| 2025-04-08 | 52.00 | 54.49 | 50.81 | 52.62 | 35.96 | qfq | 2,534,426 | 133,699,149 | 2.43% |
| 2025-04-07 | 57.35 | 58.03 | 49.40 | 51.37 | 35.11 | qfq | 3,985,757 | 213,879,845 | -15.47% |
| 2025-04-03 | 62.48 | 63.08 | 60.28 | 60.77 | 41.53 | qfq | 2,487,241 | 153,011,417 | -3.54% |
| 2025-04-02 | 60.70 | 63.71 | 60.00 | 63.00 | 43.06 | qfq | 2,996,702 | 187,561,909 | 3.64% |
| 2025-04-01 | 60.06 | 61.52 | 59.85 | 60.79 | 41.55 | qfq | 1,855,697 | 113,057,003 | 1.69% |
| 2025-03-31 | 58.87 | 60.07 | 58.38 | 59.78 | 40.86 | qfq | 1,682,198 | 99,749,435 | 0.67% |
| 2025-03-28 | 60.30 | 61.10 | 59.20 | 59.38 | 40.58 | qfq | 1,458,665 | 87,637,050 | -1.03% |
| 2025-03-27 | 58.90 | 60.88 | 58.20 | 60.00 | 41.01 | qfq | 2,419,040 | 144,524,361 | 1.54% |
| 2025-03-26 | 58.88 | 60.99 | 58.78 | 59.09 | 40.39 | qfq | 1,480,058 | 88,668,085 | -0.40% |
| 2025-03-25 | 59.61 | 61.27 | 59.02 | 59.33 | 40.55 | qfq | 1,942,061 | 117,009,739 | -0.45% |
| 2025-03-24 | 61.39 | 61.61 | 58.20 | 59.60 | 40.73 | qfq | 3,374,540 | 201,375,482 | -3.22% |
| 2025-03-21 | 62.25 | 63.11 | 61.30 | 61.58 | 42.09 | qfq | 2,790,689 | 173,123,787 | -2.15% |
| 2025-03-20 | 62.80 | 63.82 | 62.02 | 62.93 | 43.01 | qfq | 3,302,518 | 207,760,026 | 0.11% |
| 2025-03-19 | 61.57 | 64.43 | 61.56 | 62.86 | 42.96 | qfq | 5,906,984 | 373,364,201 | 2.60% |
| 2025-03-18 | 58.89 | 63.49 | 58.66 | 61.27 | 41.88 | qfq | 4,897,257 | 302,988,751 | 4.01% |
| 2025-03-17 | 56.69 | 59.15 | 56.13 | 58.91 | 40.26 | qfq | 3,475,650 | 202,303,040 | 4.12% |
| 2025-03-14 | 55.01 | 56.78 | 55.01 | 56.58 | 38.67 | qfq | 1,871,421 | 105,211,084 | 1.13% |
| 2025-03-13 | 57.88 | 57.88 | 55.55 | 55.95 | 38.24 | qfq | 2,656,341 | 150,015,486 | -3.53% |
| 2025-03-12 | 55.71 | 58.99 | 55.21 | 58.00 | 39.64 | qfq | 4,239,184 | 243,242,745 | 4.11% |
| 2025-03-11 | 55.55 | 56.00 | 54.90 | 55.71 | 38.08 | qfq | 1,423,489 | 79,085,703 | -0.46% |
| 2025-03-10 | 57.57 | 57.90 | 55.39 | 55.97 | 38.25 | qfq | 2,544,080 | 143,146,367 | -2.86% |
| 2025-03-07 | 57.65 | 58.30 | 56.93 | 57.62 | 39.38 | qfq | 2,495,076 | 143,576,279 | -0.36% |
| 2025-03-06 | 57.79 | 59.36 | 57.71 | 57.83 | 39.53 | qfq | 3,236,158 | 190,026,996 | 0.19% |
| 2025-03-05 | 58.76 | 58.76 | 56.88 | 57.72 | 39.45 | qfq | 2,183,543 | 125,647,973 | -0.88% |
| 2025-03-04 | 54.89 | 58.46 | 54.82 | 58.23 | 39.80 | qfq | 4,009,221 | 230,255,645 | 4.19% |
| 2025-03-03 | 55.65 | 57.20 | 55.01 | 55.89 | 38.20 | qfq | 2,955,606 | 166,433,649 | 0.90% |
| 2025-02-28 | 56.64 | 57.98 | 55.11 | 55.39 | 37.86 | qfq | 3,895,360 | 219,862,177 | -0.65% |
| 2025-02-27 | 56.68 | 57.31 | 54.60 | 55.75 | 38.10 | qfq | 2,797,148 | 155,577,385 | -1.59% |
| 2025-02-26 | 53.99 | 57.58 | 53.88 | 56.65 | 38.72 | qfq | 4,483,257 | 251,362,252 | 5.38% |
| 2025-02-25 | 52.77 | 54.38 | 52.26 | 53.76 | 36.74 | qfq | 2,476,752 | 132,681,652 | 0.79% |
| 2025-02-24 | 53.00 | 54.01 | 52.08 | 53.34 | 36.46 | qfq | 2,553,296 | 135,525,899 | 0.83% |
| 2025-02-21 | 51.05 | 53.15 | 50.61 | 52.90 | 36.16 | qfq | 2,423,204 | 126,488,016 | 3.64% |
| 2025-02-20 | 50.35 | 51.57 | 50.00 | 51.04 | 34.88 | qfq | 1,704,715 | 86,527,562 | 1.49% |
| 2025-02-19 | 49.00 | 50.84 | 48.80 | 50.29 | 34.37 | qfq | 2,246,514 | 112,662,219 | 3.05% |
| 2025-02-18 | 50.08 | 50.28 | 48.49 | 48.80 | 33.35 | qfq | 1,320,918 | 65,385,597 | -2.44% |
| 2025-02-17 | 50.29 | 50.94 | 49.60 | 50.02 | 34.19 | qfq | 1,575,319 | 79,058,153 | -0.66% |
| 2025-02-14 | 50.58 | 50.91 | 50.03 | 50.35 | 34.41 | qfq | 1,273,683 | 64,209,759 | -0.51% |
| 2025-02-13 | 52.56 | 52.87 | 50.55 | 50.61 | 34.59 | qfq | 1,628,607 | 83,701,194 | -4.00% |
| 2025-02-12 | 52.11 | 53.19 | 51.81 | 52.72 | 36.03 | qfq | 1,351,832 | 71,127,469 | 0.36% |
| 2025-02-11 | 52.90 | 52.90 | 51.29 | 52.53 | 35.90 | qfq | 1,504,676 | 77,999,794 | -0.85% |
| 2025-02-10 | 53.17 | 53.30 | 52.28 | 52.98 | 36.21 | qfq | 1,111,512 | 58,619,727 | 0.06% |
| 2025-02-07 | 52.56 | 53.38 | 52.26 | 52.95 | 36.19 | qfq | 1,403,214 | 74,181,549 | 0.74% |
| 2025-02-06 | 51.66 | 52.86 | 51.49 | 52.56 | 35.92 | qfq | 1,189,382 | 62,362,279 | 1.35% |
| 2025-02-05 | 52.68 | 53.09 | 51.67 | 51.86 | 35.44 | qfq | 1,023,260 | 53,681,364 | -0.40% |
| 2025-01-27 | 52.99 | 53.10 | 52.07 | 52.07 | 35.59 | qfq | 817,989 | 43,088,277 | -1.51% |
| 2025-01-24 | 52.50 | 53.15 | 52.45 | 52.87 | 36.14 | qfq | 858,889 | 45,362,584 | 0.70% |
| 2025-01-23 | 53.52 | 54.20 | 52.50 | 52.50 | 35.88 | qfq | 1,410,027 | 75,240,438 | -0.44% |
| 2025-01-22 | 53.76 | 53.76 | 52.10 | 52.73 | 36.04 | qfq | 1,215,531 | 64,099,567 | -1.92% |
| 2025-01-21 | 53.70 | 54.08 | 52.89 | 53.76 | 36.74 | qfq | 1,417,622 | 75,749,313 | 0.15% |
| 2025-01-20 | 50.72 | 53.90 | 50.72 | 53.68 | 36.69 | qfq | 2,315,115 | 121,634,969 | 7.02% |
| 2025-01-17 | 49.22 | 50.48 | 49.04 | 50.16 | 34.28 | qfq | 782,899 | 39,085,498 | 1.31% |
| 2025-01-16 | 49.63 | 50.20 | 49.00 | 49.51 | 33.84 | qfq | 855,766 | 42,438,229 | 0.34% |
| 2025-01-15 | 48.98 | 49.58 | 48.47 | 49.34 | 33.72 | qfq | 1,075,033 | 52,778,271 | 1.11% |
| 2025-01-14 | 46.08 | 48.85 | 46.08 | 48.80 | 33.35 | qfq | 1,208,702 | 57,862,932 | 6.18% |
| 2025-01-13 | 45.00 | 46.17 | 43.99 | 45.96 | 31.41 | qfq | 659,050 | 29,873,844 | 1.84% |
| 2025-01-10 | 45.81 | 46.95 | 45.10 | 45.13 | 30.85 | qfq | 656,590 | 30,229,893 | -2.23% |
| 2025-01-09 | 45.97 | 46.46 | 45.90 | 46.16 | 31.55 | qfq | 522,778 | 24,128,047 | 0.13% |
| 2025-01-08 | 46.03 | 46.56 | 44.62 | 46.10 | 31.51 | qfq | 821,357 | 37,520,911 | -0.63% |
| 2025-01-07 | 45.38 | 46.60 | 45.15 | 46.39 | 31.71 | qfq | 611,778 | 28,165,397 | 2.07% |
| 2025-01-06 | 44.95 | 45.94 | 44.50 | 45.45 | 31.06 | qfq | 837,101 | 38,082,407 | 1.11% |
| 2025-01-03 | 46.28 | 46.58 | 44.80 | 44.95 | 30.72 | qfq | 889,213 | 40,678,814 | -2.45% |
| 2025-01-02 | 47.50 | 48.46 | 45.63 | 46.08 | 31.49 | qfq | 1,009,893 | 47,247,556 | -3.25% |
| 2024-12-31 | 49.77 | 49.84 | 47.63 | 47.63 | 32.55 | qfq | 980,719 | 47,466,422 | -3.33% |
| 2024-12-30 | 50.01 | 50.30 | 48.66 | 49.27 | 33.67 | qfq | 687,711 | 34,098,391 | -1.48% |
| 2024-12-27 | 50.65 | 51.23 | 50.00 | 50.01 | 34.18 | qfq | 894,363 | 45,277,091 | -1.22% |
| 2024-12-26 | 49.81 | 50.99 | 49.81 | 50.63 | 34.60 | qfq | 736,072 | 37,324,623 | 1.10% |
| 2024-12-25 | 50.40 | 50.67 | 49.44 | 50.08 | 34.23 | qfq | 746,033 | 37,316,863 | -0.24% |
| 2024-12-24 | 49.50 | 50.33 | 49.04 | 50.20 | 34.31 | qfq | 1,056,580 | 52,637,217 | 1.76% |
| 2024-12-23 | 51.05 | 51.97 | 49.26 | 49.33 | 33.72 | qfq | 1,485,600 | 74,543,503 | -4.06% |
| 2024-12-20 | 50.70 | 52.30 | 50.15 | 51.42 | 35.14 | qfq | 1,359,617 | 69,908,801 | 1.82% |
| 2024-12-19 | 50.34 | 50.65 | 49.55 | 50.50 | 34.52 | qfq | 932,626 | 46,686,110 | 0.00% |
| 2024-12-18 | 50.90 | 51.18 | 50.02 | 50.50 | 34.52 | qfq | 1,249,745 | 63,084,977 | -0.79% |
| 2024-12-17 | 52.32 | 52.50 | 50.64 | 50.90 | 34.79 | qfq | 882,492 | 45,335,973 | -2.71% |
| 2024-12-16 | 53.13 | 53.53 | 51.77 | 52.32 | 35.76 | qfq | 992,390 | 52,218,828 | -2.08% |
| 2024-12-13 | 54.49 | 54.50 | 53.28 | 53.43 | 36.52 | qfq | 1,337,639 | 71,808,907 | -2.02% |
| 2024-12-12 | 54.70 | 55.12 | 53.96 | 54.53 | 37.27 | qfq | 1,223,781 | 66,537,279 | 0.06% |
| 2024-12-11 | 54.35 | 54.88 | 53.99 | 54.50 | 37.25 | qfq | 1,333,131 | 72,510,314 | -0.02% |
| 2024-12-10 | 56.89 | 56.98 | 54.51 | 54.51 | 37.26 | qfq | 1,637,796 | 90,752,564 | -0.91% |
| 2024-12-09 | 55.81 | 56.05 | 54.90 | 55.01 | 37.60 | qfq | 843,241 | 46,771,012 | -0.70% |
| 2024-12-06 | 55.27 | 55.78 | 53.82 | 55.40 | 37.86 | qfq | 1,044,011 | 57,416,890 | 1.06% |
| 2024-12-05 | 53.83 | 55.25 | 53.56 | 54.82 | 37.47 | qfq | 831,744 | 45,487,781 | 1.67% |
| 2024-12-04 | 55.16 | 55.90 | 53.62 | 53.92 | 36.85 | qfq | 972,091 | 53,161,134 | -2.25% |
| 2024-12-03 | 55.50 | 56.30 | 54.63 | 55.16 | 37.70 | qfq | 1,058,292 | 58,552,746 | -0.33% |
| 2024-12-02 | 53.95 | 55.65 | 53.73 | 55.34 | 37.82 | qfq | 1,278,254 | 70,423,947 | 2.58% |
| 2024-11-29 | 53.00 | 54.69 | 52.10 | 53.95 | 36.87 | qfq | 1,198,050 | 64,136,383 | 1.41% |
| 2024-11-28 | 52.24 | 54.60 | 52.00 | 53.20 | 36.36 | qfq | 1,361,176 | 72,652,641 | 2.31% |
| 2024-11-27 | 50.68 | 52.00 | 49.50 | 52.00 | 35.54 | qfq | 982,041 | 49,617,922 | 2.00% |
| 2024-11-26 | 52.10 | 52.58 | 50.80 | 50.98 | 34.84 | qfq | 728,238 | 37,627,993 | -2.73% |
| 2024-11-25 | 51.20 | 52.52 | 51.01 | 52.41 | 35.82 | qfq | 1,010,885 | 52,433,298 | 1.57% |
| 2024-11-22 | 54.02 | 54.60 | 51.60 | 51.60 | 35.27 | qfq | 1,432,033 | 76,193,612 | -5.15% |
| 2024-11-21 | 54.44 | 55.31 | 53.89 | 54.40 | 37.18 | qfq | 1,142,829 | 62,436,771 | -0.04% |
| 2024-11-20 | 54.53 | 54.84 | 53.61 | 54.42 | 37.19 | qfq | 1,781,608 | 96,528,737 | -0.51% |
| 2024-11-19 | 52.32 | 54.77 | 52.28 | 54.70 | 37.39 | qfq | 1,200,604 | 64,348,151 | 4.63% |
| 2024-11-18 | 53.99 | 54.47 | 51.66 | 52.28 | 35.73 | qfq | 1,624,086 | 85,780,356 | -3.36% |
| 2024-11-15 | 56.75 | 57.49 | 54.00 | 54.10 | 36.98 | qfq | 2,167,177 | 120,360,490 | -4.77% |
| 2024-11-14 | 59.29 | 59.49 | 56.80 | 56.81 | 38.83 | qfq | 2,091,427 | 120,805,355 | -4.50% |
| 2024-11-13 | 60.20 | 60.25 | 58.00 | 59.49 | 40.66 | qfq | 1,869,455 | 110,553,146 | -0.98% |
| 2024-11-12 | 61.47 | 62.89 | 59.40 | 60.08 | 41.06 | qfq | 2,807,008 | 171,687,849 | -2.23% |
| 2024-11-11 | 58.33 | 61.48 | 58.33 | 61.45 | 42.00 | qfq | 2,981,291 | 180,086,587 | 5.35% |
| 2024-11-08 | 59.88 | 60.64 | 58.00 | 58.33 | 39.87 | qfq | 2,386,311 | 141,510,302 | -1.24% |
| 2024-11-07 | 57.30 | 59.20 | 56.66 | 59.06 | 40.37 | qfq | 3,304,455 | 190,743,160 | -0.02% |
| 2024-11-06 | 59.99 | 61.56 | 58.51 | 59.07 | 40.37 | qfq | 3,134,655 | 188,782,028 | -1.22% |
| 2024-11-05 | 58.80 | 60.50 | 58.41 | 59.80 | 40.87 | qfq | 3,238,795 | 193,792,504 | 1.44% |
| 2024-11-04 | 55.09 | 59.48 | 55.09 | 58.95 | 40.29 | qfq | 2,739,463 | 160,674,313 | 5.93% |
| 2024-11-01 | 56.00 | 56.47 | 54.21 | 55.65 | 38.04 | qfq | 1,930,320 | 106,636,255 | -1.47% |
| 2024-10-31 | 54.65 | 57.43 | 54.60 | 56.48 | 38.60 | qfq | 1,909,683 | 107,340,580 | 2.80% |
| 2024-10-30 | 57.01 | 57.28 | 54.50 | 54.94 | 37.55 | qfq | 3,281,539 | 183,129,233 | -6.07% |
| 2024-10-29 | 58.69 | 59.45 | 56.62 | 58.49 | 39.98 | qfq | 2,386,316 | 138,379,363 | 0.86% |
| 2024-10-28 | 56.72 | 58.65 | 55.99 | 57.99 | 39.63 | qfq | 2,557,334 | 146,958,280 | 4.96% |
| 2024-10-25 | 53.52 | 55.68 | 53.51 | 55.25 | 37.76 | qfq | 1,430,443 | 78,494,591 | 3.43% |
| 2024-10-24 | 54.17 | 54.59 | 52.80 | 53.42 | 36.51 | qfq | 1,155,974 | 62,007,239 | -1.38% |
| 2024-10-23 | 54.57 | 55.28 | 53.83 | 54.17 | 37.02 | qfq | 1,264,326 | 69,064,205 | -0.50% |
| 2024-10-22 | 54.06 | 56.88 | 53.50 | 54.44 | 37.21 | qfq | 2,513,653 | 138,206,168 | -0.33% |
| 2024-10-21 | 52.98 | 55.81 | 52.00 | 54.62 | 37.33 | qfq | 2,732,162 | 147,805,033 | 4.60% |
| 2024-10-18 | 48.82 | 53.90 | 48.51 | 52.22 | 35.69 | qfq | 2,368,145 | 121,641,240 | 6.96% |
| 2024-10-17 | 49.06 | 50.79 | 48.81 | 48.82 | 33.37 | qfq | 1,643,809 | 81,775,181 | 0.02% |
| 2024-10-16 | 48.00 | 50.01 | 47.65 | 48.81 | 33.36 | qfq | 1,266,242 | 62,100,045 | -1.83% |
| 2024-10-15 | 51.21 | 52.69 | 49.67 | 49.72 | 33.98 | qfq | 2,017,168 | 103,370,136 | -2.91% |
| 2024-10-14 | 50.00 | 51.90 | 47.29 | 51.21 | 35.00 | qfq | 2,560,888 | 126,495,294 | 3.04% |
| 2024-10-11 | 54.20 | 54.74 | 49.20 | 49.70 | 33.97 | qfq | 2,279,015 | 116,223,394 | -9.02% |
| 2024-10-10 | 58.00 | 59.35 | 54.61 | 54.63 | 37.34 | qfq | 2,374,249 | 135,102,512 | -3.65% |
| 2024-10-09 | 58.10 | 60.46 | 56.02 | 56.70 | 38.75 | qfq | 4,178,248 | 245,581,674 | -8.42% |
| 2024-10-08 | 62.18 | 62.18 | 54.75 | 61.91 | 42.31 | qfq | 6,265,265 | 372,825,954 | 19.24% |
| 2024-09-30 | 48.80 | 52.87 | 46.20 | 51.92 | 35.49 | qfq | 4,608,017 | 229,069,280 | 15.66% |
| 2024-09-27 | 43.09 | 45.09 | 42.99 | 44.89 | 30.68 | qfq | 1,304,905 | 57,382,229 | 5.92% |
| 2024-09-26 | 40.51 | 42.38 | 40.40 | 42.38 | 28.97 | qfq | 1,373,683 | 57,188,547 | 4.38% |
| 2024-09-25 | 41.00 | 41.67 | 40.40 | 40.60 | 27.75 | qfq | 1,473,994 | 60,602,632 | -1.34% |
| 2024-09-24 | 38.70 | 41.15 | 38.38 | 41.15 | 27.99 | qfq | 1,531,893 | 61,510,040 | 6.74% |
| 2024-09-23 | 38.55 | 39.00 | 38.10 | 38.55 | 26.22 | qfq | 615,600 | 23,738,110 | -0.62% |
| 2024-09-20 | 39.90 | 39.99 | 38.53 | 38.79 | 26.38 | qfq | 763,545 | 29,863,563 | -2.29% |
| 2024-09-19 | 38.30 | 40.10 | 38.01 | 39.70 | 27.00 | qfq | 1,768,240 | 69,734,964 | 4.61% |
| 2024-09-18 | 37.00 | 38.18 | 36.27 | 37.95 | 25.81 | qfq | 846,030 | 31,464,979 | 2.26% |
| 2024-09-13 | 38.48 | 38.48 | 36.85 | 37.11 | 25.24 | qfq | 797,964 | 29,759,305 | -2.50% |
| 2024-09-12 | 37.88 | 39.20 | 37.69 | 38.06 | 25.89 | qfq | 766,431 | 29,545,446 | 0.69% |
| 2024-09-11 | 37.00 | 38.30 | 36.92 | 37.80 | 25.71 | qfq | 757,653 | 28,558,540 | 1.15% |
| 2024-09-10 | 36.97 | 37.48 | 36.35 | 37.37 | 25.42 | qfq | 494,293 | 18,235,419 | 1.00% |
| 2024-09-09 | 36.77 | 37.12 | 36.32 | 37.00 | 25.17 | qfq | 654,712 | 24,104,656 | 0.00% |
| 2024-09-06 | 38.56 | 38.79 | 36.89 | 37.00 | 25.17 | qfq | 785,989 | 29,567,497 | -4.52% |
| 2024-09-05 | 38.71 | 39.28 | 38.52 | 38.75 | 26.36 | qfq | 482,548 | 18,784,139 | 0.26% |
| 2024-09-04 | 38.60 | 39.33 | 38.58 | 38.65 | 26.29 | qfq | 520,105 | 20,196,884 | -0.85% |
| 2024-09-03 | 38.79 | 39.48 | 38.55 | 38.98 | 26.51 | qfq | 716,751 | 27,982,798 | 0.54% |
| 2024-09-02 | 39.65 | 40.16 | 38.68 | 38.77 | 26.37 | qfq | 956,425 | 37,715,550 | -2.76% |
| 2024-08-30 | 39.23 | 40.44 | 38.81 | 39.87 | 27.12 | qfq | 1,467,806 | 58,318,617 | 1.92% |
| 2024-08-29 | 38.01 | 39.37 | 37.84 | 39.12 | 26.61 | qfq | 839,109 | 32,576,734 | 2.92% |
| 2024-08-28 | 37.50 | 38.37 | 37.33 | 38.01 | 25.85 | qfq | 573,808 | 21,728,166 | 0.29% |
| 2024-08-27 | 37.67 | 38.86 | 37.67 | 37.90 | 25.78 | qfq | 1,077,172 | 41,325,597 | 0.69% |
| 2024-08-26 | 35.89 | 38.82 | 35.88 | 37.64 | 25.60 | qfq | 1,289,342 | 48,764,931 | 3.86% |
| 2024-08-23 | 36.62 | 36.97 | 35.74 | 36.24 | 24.65 | qfq | 615,509 | 22,232,835 | -1.33% |
| 2024-08-22 | 36.96 | 37.11 | 36.48 | 36.73 | 24.98 | qfq | 492,966 | 18,133,185 | -0.30% |
| 2024-08-21 | 36.61 | 37.04 | 36.56 | 36.84 | 25.06 | qfq | 432,695 | 15,911,788 | 0.66% |
| 2024-08-20 | 37.82 | 38.28 | 36.55 | 36.60 | 24.90 | qfq | 803,692 | 29,832,068 | -3.23% |
| 2024-08-19 | 37.90 | 38.34 | 37.60 | 37.82 | 25.72 | qfq | 464,285 | 17,608,228 | -0.34% |
| 2024-08-16 | 38.30 | 38.65 | 37.86 | 37.95 | 25.81 | qfq | 620,842 | 23,733,669 | -0.39% |
| 2024-08-15 | 37.60 | 38.80 | 37.11 | 38.10 | 25.92 | qfq | 744,436 | 28,292,681 | 0.93% |
| 2024-08-14 | 38.28 | 38.39 | 37.60 | 37.75 | 25.68 | qfq | 624,023 | 23,659,061 | -1.36% |
| 2024-08-13 | 38.40 | 38.65 | 37.68 | 38.27 | 26.03 | qfq | 493,108 | 18,822,020 | -0.31% |
| 2024-08-12 | 38.44 | 38.62 | 37.91 | 38.39 | 26.11 | qfq | 399,853 | 15,292,411 | -0.13% |
| 2024-08-09 | 39.48 | 39.80 | 38.40 | 38.44 | 26.15 | qfq | 549,072 | 21,397,830 | -2.01% |
| 2024-08-08 | 39.59 | 40.00 | 38.53 | 39.23 | 26.68 | qfq | 733,459 | 28,769,127 | -0.83% |
| 2024-08-07 | 39.35 | 40.35 | 39.35 | 39.56 | 26.91 | qfq | 550,370 | 21,934,330 | -0.35% |
| 2024-08-06 | 39.18 | 40.00 | 39.03 | 39.70 | 27.00 | qfq | 763,683 | 30,100,413 | 2.29% |
| 2024-08-05 | 40.59 | 41.20 | 38.71 | 38.81 | 26.40 | qfq | 1,135,007 | 45,125,360 | -5.11% |
| 2024-08-02 | 41.93 | 42.19 | 40.68 | 40.90 | 27.82 | qfq | 995,220 | 41,298,159 | -2.97% |
| 2024-08-01 | 41.05 | 42.43 | 41.00 | 42.15 | 28.67 | qfq | 1,840,579 | 77,264,825 | 2.43% |
| 2024-07-31 | 38.20 | 41.20 | 38.00 | 41.15 | 27.99 | qfq | 1,815,083 | 72,215,420 | 7.72% |
| 2024-07-30 | 38.08 | 38.85 | 37.68 | 38.20 | 25.98 | qfq | 725,240 | 27,692,922 | -0.21% |
| 2024-07-29 | 38.36 | 38.65 | 37.68 | 38.28 | 26.04 | qfq | 805,940 | 30,754,533 | -0.13% |
| 2024-07-26 | 37.56 | 38.39 | 37.50 | 38.33 | 26.07 | qfq | 778,251 | 29,624,719 | 2.21% |
| 2024-07-25 | 37.20 | 38.34 | 37.10 | 37.50 | 25.51 | qfq | 751,778 | 28,309,812 | -0.16% |
| 2024-07-24 | 38.37 | 38.74 | 37.53 | 37.56 | 25.55 | qfq | 1,063,356 | 40,338,088 | -2.64% |
| 2024-07-23 | 41.00 | 41.18 | 38.55 | 38.58 | 26.24 | qfq | 1,460,125 | 57,685,639 | -6.04% |
| 2024-07-22 | 40.79 | 41.66 | 40.70 | 41.06 | 27.93 | qfq | 879,317 | 36,108,549 | 0.81% |
| 2024-07-19 | 39.95 | 41.44 | 39.61 | 40.73 | 27.70 | qfq | 1,151,686 | 46,721,445 | 1.95% |
| 2024-07-18 | 40.60 | 40.60 | 38.71 | 39.95 | 27.17 | qfq | 1,642,931 | 64,832,583 | -2.11% |
| 2024-07-17 | 41.96 | 42.10 | 40.78 | 40.81 | 27.76 | qfq | 1,166,008 | 48,220,162 | -2.65% |
| 2024-07-16 | 41.48 | 42.30 | 41.09 | 41.92 | 28.51 | qfq | 926,649 | 38,542,727 | 0.53% |
| 2024-07-15 | 43.58 | 43.68 | 41.34 | 41.70 | 28.36 | qfq | 1,101,844 | 46,473,274 | -2.18% |
| 2024-07-12 | 42.28 | 42.85 | 41.80 | 42.63 | 29.00 | qfq | 644,275 | 27,278,181 | -0.07% |
| 2024-07-11 | 41.74 | 43.28 | 41.25 | 42.66 | 29.02 | qfq | 1,332,390 | 56,341,681 | 4.74% |
| 2024-07-10 | 40.23 | 41.13 | 40.09 | 40.73 | 27.70 | qfq | 861,431 | 35,082,404 | 0.57% |
| 2024-07-09 | 39.88 | 40.77 | 39.00 | 40.50 | 27.55 | qfq | 1,020,553 | 40,840,834 | 1.53% |
| 2024-07-08 | 41.31 | 41.75 | 39.80 | 39.89 | 27.13 | qfq | 757,234 | 30,631,613 | -4.41% |
| 2024-07-05 | 41.59 | 42.34 | 40.63 | 41.73 | 28.38 | qfq | 550,877 | 22,777,777 | 0.34% |
| 2024-07-04 | 43.44 | 43.85 | 41.39 | 41.59 | 28.29 | qfq | 1,111,374 | 47,229,510 | -4.50% |
| 2024-07-03 | 44.00 | 44.51 | 43.04 | 43.55 | 29.62 | qfq | 570,743 | 24,925,494 | -0.91% |
| 2024-07-02 | 44.98 | 45.00 | 43.87 | 43.95 | 29.89 | qfq | 746,969 | 33,156,567 | -2.14% |
| 2024-07-01 | 45.91 | 45.91 | 43.60 | 44.91 | 30.55 | qfq | 1,315,458 | 58,645,251 | -2.71% |
| 2024-06-28 | 45.60 | 47.20 | 45.15 | 46.16 | 31.40 | qfq | 1,162,019 | 53,864,272 | 1.07% |
| 2024-06-27 | 47.25 | 47.56 | 45.46 | 45.67 | 31.06 | qfq | 1,240,496 | 57,467,840 | -3.77% |
| 2024-06-26 | 45.35 | 47.50 | 45.01 | 47.46 | 32.28 | qfq | 1,349,842 | 62,918,256 | 4.75% |
| 2024-06-25 | 46.50 | 46.95 | 44.88 | 45.31 | 30.82 | qfq | 1,181,925 | 53,966,933 | -3.10% |
| 2024-06-24 | 48.88 | 49.82 | 46.76 | 46.76 | 31.81 | qfq | 1,870,529 | 90,854,469 | -4.32% |
| 2024-06-21 | 48.35 | 49.33 | 46.80 | 48.87 | 33.24 | qfq | 1,814,098 | 87,081,630 | 0.53% |
| 2024-06-20 | 46.27 | 50.16 | 45.62 | 48.61 | 33.06 | qfq | 3,274,823 | 159,843,067 | 5.06% |
| 2024-06-19 | 47.43 | 47.68 | 45.85 | 46.27 | 31.47 | qfq | 912,241 | 42,399,806 | -2.07% |
| 2024-06-18 | 46.66 | 47.80 | 46.41 | 47.25 | 32.14 | qfq | 864,246 | 40,811,281 | 1.48% |
| 2024-06-17 | 46.49 | 46.90 | 45.38 | 46.56 | 31.67 | qfq | 1,370,923 | 63,387,226 | -0.83% |
| 2024-06-14 | 48.02 | 48.44 | 46.70 | 46.95 | 31.94 | qfq | 1,875,333 | 88,587,765 | -1.49% |
| 2024-06-13 | 45.74 | 49.18 | 45.63 | 47.66 | 32.42 | qfq | 1,967,110 | 93,836,948 | 3.90% |
| 2024-06-12 | 46.00 | 46.43 | 45.41 | 45.87 | 31.20 | qfq | 597,562 | 27,511,621 | -0.86% |
| 2024-06-11 | 44.30 | 46.45 | 44.01 | 46.27 | 31.47 | qfq | 1,084,029 | 49,443,630 | 4.40% |
| 2024-06-07 | 44.24 | 45.35 | 43.43 | 44.32 | 30.15 | qfq | 710,128 | 31,719,571 | -31.33% |
| 2024-06-06 | 66.98 | 67.45 | 64.41 | 64.54 | 30.07 | qfq | 900,174 | 59,039,811 | -3.17% |
| 2024-06-05 | 68.01 | 68.93 | 66.53 | 66.65 | 31.06 | qfq | 737,609 | 49,745,106 | -2.24% |
| 2024-06-04 | 68.52 | 69.33 | 67.20 | 68.18 | 31.77 | qfq | 646,303 | 44,089,768 | -2.10% |
| 2024-06-03 | 70.44 | 72.00 | 69.03 | 69.64 | 32.45 | qfq | 707,056 | 49,676,488 | -0.29% |
| 2024-05-31 | 67.50 | 70.40 | 67.50 | 69.84 | 32.54 | qfq | 719,662 | 49,735,686 | 4.49% |
| 2024-05-30 | 68.20 | 68.67 | 66.63 | 66.84 | 31.14 | qfq | 580,584 | 39,114,294 | -1.97% |
| 2024-05-29 | 68.60 | 69.68 | 68.09 | 68.18 | 31.77 | qfq | 417,783 | 28,767,131 | -0.31% |
| 2024-05-28 | 69.62 | 70.27 | 68.10 | 68.39 | 31.87 | qfq | 412,938 | 28,539,570 | -1.57% |
| 2024-05-27 | 68.26 | 69.88 | 66.26 | 69.48 | 32.37 | qfq | 630,913 | 42,787,605 | 2.12% |
| 2024-05-24 | 70.42 | 71.00 | 68.00 | 68.04 | 31.70 | qfq | 545,060 | 37,669,072 | -3.90% |
| 2024-05-23 | 72.50 | 72.68 | 70.67 | 70.80 | 32.99 | qfq | 390,058 | 27,895,959 | -2.65% |
| 2024-05-22 | 72.59 | 73.08 | 71.66 | 72.73 | 33.89 | qfq | 415,759 | 30,065,274 | 0.96% |
| 2024-05-21 | 72.20 | 72.39 | 71.36 | 72.04 | 33.57 | qfq | 288,341 | 20,710,524 | -0.52% |
| 2024-05-20 | 73.02 | 73.77 | 71.92 | 72.42 | 33.74 | qfq | 602,638 | 43,864,506 | -0.32% |
| 2024-05-17 | 70.20 | 72.79 | 69.90 | 72.65 | 33.85 | qfq | 655,215 | 46,938,180 | 3.48% |
| 2024-05-16 | 71.54 | 72.48 | 70.10 | 70.21 | 32.71 | qfq | 517,295 | 36,818,086 | -1.86% |
| 2024-05-15 | 72.30 | 73.27 | 71.50 | 71.54 | 33.33 | qfq | 500,049 | 36,047,305 | -1.19% |
| 2024-05-14 | 73.58 | 74.12 | 72.10 | 72.40 | 33.74 | qfq | 571,557 | 41,513,767 | -1.00% |
| 2024-05-13 | 74.20 | 74.74 | 72.22 | 73.13 | 34.08 | qfq | 487,110 | 35,791,711 | -2.34% |
| 2024-05-10 | 76.80 | 77.39 | 74.44 | 74.88 | 34.89 | qfq | 798,958 | 60,413,896 | -2.95% |
| 2024-05-09 | 74.40 | 77.65 | 74.00 | 77.16 | 35.95 | qfq | 1,166,975 | 88,767,555 | 4.41% |
| 2024-05-08 | 75.83 | 75.83 | 73.73 | 73.90 | 34.43 | qfq | 746,662 | 55,672,450 | -2.56% |
| 2024-05-07 | 75.54 | 76.66 | 75.50 | 75.84 | 35.34 | qfq | 762,890 | 58,023,466 | -0.59% |
| 2024-05-06 | 74.92 | 76.80 | 74.00 | 76.29 | 35.55 | qfq | 1,051,059 | 79,240,140 | 3.22% |
| 2024-04-30 | 75.00 | 75.40 | 73.50 | 73.91 | 34.44 | qfq | 1,361,294 | 101,432,494 | -0.78% |
| 2024-04-29 | 68.20 | 75.30 | 68.20 | 74.49 | 34.71 | qfq | 2,316,090 | 167,488,615 | 13.24% |
| 2024-04-26 | 63.63 | 66.00 | 63.63 | 65.78 | 30.65 | qfq | 596,059 | 39,016,483 | 2.19% |
| 2024-04-25 | 63.78 | 65.66 | 63.40 | 64.37 | 29.99 | qfq | 388,763 | 25,188,490 | 0.48% |
| 2024-04-24 | 63.27 | 64.15 | 62.88 | 64.06 | 29.85 | qfq | 356,536 | 22,647,522 | 1.25% |
| 2024-04-23 | 63.20 | 63.76 | 62.62 | 63.27 | 29.48 | qfq | 284,758 | 17,979,699 | 0.14% |
| 2024-04-22 | 63.40 | 64.46 | 62.50 | 63.18 | 29.44 | qfq | 377,148 | 23,961,089 | -0.66% |
| 2024-04-19 | 64.06 | 64.07 | 62.51 | 63.60 | 29.63 | qfq | 358,135 | 22,664,218 | -0.72% |
| 2024-04-18 | 64.20 | 65.28 | 63.28 | 64.06 | 29.85 | qfq | 534,211 | 34,473,341 | -0.33% |
| 2024-04-17 | 63.50 | 65.19 | 63.11 | 64.27 | 29.95 | qfq | 708,038 | 45,396,353 | 1.92% |
| 2024-04-16 | 65.02 | 65.90 | 62.20 | 63.06 | 29.38 | qfq | 704,387 | 45,220,131 | -3.71% |
| 2024-04-15 | 67.03 | 68.26 | 65.28 | 65.49 | 30.52 | qfq | 541,079 | 35,852,084 | -2.44% |
| 2024-04-12 | 67.61 | 68.65 | 67.03 | 67.13 | 31.28 | qfq | 499,984 | 33,830,348 | -0.25% |
| 2024-04-11 | 67.10 | 68.31 | 66.50 | 67.30 | 31.36 | qfq | 308,006 | 20,833,022 | -0.07% |
| 2024-04-10 | 69.20 | 69.20 | 66.80 | 67.35 | 31.38 | qfq | 548,652 | 37,107,136 | -3.16% |
| 2024-04-09 | 68.59 | 70.06 | 67.03 | 69.55 | 32.41 | qfq | 835,260 | 57,612,101 | 1.41% |
| 2024-04-08 | 69.00 | 71.71 | 67.37 | 68.58 | 31.96 | qfq | 1,108,617 | 77,158,916 | -0.23% |
| 2024-04-03 | 68.45 | 69.65 | 67.30 | 68.74 | 32.03 | qfq | 693,682 | 47,556,479 | -0.13% |
| 2024-04-02 | 70.87 | 70.88 | 68.36 | 68.83 | 32.07 | qfq | 980,565 | 67,733,200 | -2.77% |
| 2024-04-01 | 72.00 | 72.18 | 70.11 | 70.79 | 32.99 | qfq | 1,430,376 | 101,481,321 | -3.29% |
| 2024-03-29 | 70.98 | 75.70 | 70.18 | 73.20 | 34.11 | qfq | 1,033,292 | 74,945,677 | 7.96% |
| 2024-03-28 | 66.16 | 68.84 | 66.16 | 67.80 | 31.59 | qfq | 322,162 | 21,928,341 | 1.48% |
| 2024-03-27 | 70.53 | 70.53 | 66.81 | 66.81 | 31.13 | qfq | 303,865 | 20,775,175 | -4.49% |
| 2024-03-26 | 71.06 | 71.76 | 68.69 | 69.95 | 32.59 | qfq | 413,298 | 28,989,841 | -1.56% |
| 2024-03-25 | 73.00 | 73.15 | 71.00 | 71.06 | 33.11 | qfq | 501,212 | 36,078,916 | -2.86% |
| 2024-03-22 | 75.46 | 76.00 | 72.10 | 73.15 | 34.08 | qfq | 705,142 | 51,758,581 | -2.92% |
| 2024-03-21 | 74.35 | 77.25 | 73.31 | 75.35 | 35.11 | qfq | 866,429 | 65,230,919 | 1.40% |
| 2024-03-20 | 73.97 | 74.72 | 73.05 | 74.31 | 34.63 | qfq | 463,170 | 34,260,506 | -0.52% |
| 2024-03-19 | 75.60 | 75.73 | 74.40 | 74.70 | 34.81 | qfq | 346,798 | 26,001,154 | -1.19% |
| 2024-03-18 | 72.58 | 75.63 | 72.58 | 75.60 | 35.23 | qfq | 605,461 | 45,016,875 | 4.16% |
| 2024-03-15 | 71.99 | 73.23 | 70.96 | 72.58 | 33.82 | qfq | 689,151 | 49,651,403 | 0.51% |
| 2024-03-14 | 74.20 | 74.80 | 71.00 | 72.21 | 33.65 | qfq | 516,549 | 37,625,471 | -2.93% |
| 2024-03-13 | 74.82 | 75.47 | 73.65 | 74.39 | 34.66 | qfq | 501,557 | 37,398,298 | -0.55% |
| 2024-03-12 | 73.98 | 74.96 | 73.10 | 74.80 | 34.85 | qfq | 438,956 | 32,588,173 | 1.14% |
| 2024-03-11 | 71.33 | 73.96 | 71.33 | 73.96 | 34.46 | qfq | 839,361 | 61,109,067 | 3.09% |
| 2024-03-08 | 72.31 | 73.26 | 70.00 | 71.74 | 33.43 | qfq | 581,386 | 41,399,246 | -0.65% |
| 2024-03-07 | 73.06 | 74.89 | 72.00 | 72.21 | 33.65 | qfq | 367,578 | 26,993,516 | -1.15% |
| 2024-03-06 | 73.65 | 74.79 | 71.46 | 73.05 | 34.04 | qfq | 324,423 | 23,688,980 | -0.86% |
| 2024-03-05 | 75.29 | 75.48 | 73.22 | 73.68 | 34.33 | qfq | 338,902 | 25,091,250 | -2.15% |
| 2024-03-04 | 76.12 | 76.89 | 73.68 | 75.30 | 35.09 | qfq | 372,949 | 28,037,921 | -1.06% |
| 2024-03-01 | 75.76 | 76.96 | 75.02 | 76.11 | 35.46 | qfq | 518,438 | 39,288,977 | 0.48% |
| 2024-02-29 | 72.13 | 75.89 | 72.13 | 75.75 | 35.30 | qfq | 466,567 | 34,950,251 | 3.57% |
| 2024-02-28 | 78.20 | 80.19 | 72.61 | 73.14 | 34.08 | qfq | 1,006,981 | 76,745,509 | -6.71% |
| 2024-02-27 | 76.25 | 78.66 | 75.80 | 78.40 | 36.53 | qfq | 627,673 | 48,682,022 | 2.22% |
| 2024-02-26 | 73.37 | 78.77 | 73.37 | 76.70 | 35.74 | qfq | 1,071,094 | 81,961,228 | 4.80% |
| 2024-02-23 | 72.70 | 73.49 | 71.85 | 73.19 | 34.10 | qfq | 857,144 | 62,337,667 | 0.81% |
| 2024-02-22 | 71.00 | 72.88 | 70.08 | 72.60 | 33.83 | qfq | 564,946 | 40,725,918 | 1.82% |
| 2024-02-21 | 68.60 | 73.29 | 67.16 | 71.30 | 33.22 | qfq | 933,668 | 66,496,146 | 3.33% |
| 2024-02-20 | 67.48 | 69.40 | 65.00 | 69.00 | 32.15 | qfq | 629,663 | 42,874,923 | 2.91% |
| 2024-02-19 | 66.11 | 68.99 | 65.80 | 67.05 | 31.24 | qfq | 743,581 | 50,019,558 | 1.62% |
| 2024-02-08 | 60.60 | 66.66 | 60.50 | 65.98 | 30.74 | qfq | 1,001,709 | 64,189,524 | 8.38% |
| 2024-02-07 | 63.40 | 64.79 | 59.03 | 60.88 | 28.37 | qfq | 882,625 | 55,079,736 | -1.93% |
| 2024-02-06 | 58.80 | 63.00 | 55.55 | 62.08 | 28.93 | qfq | 813,174 | 48,586,964 | 5.58% |
| 2024-02-05 | 62.51 | 63.23 | 57.00 | 58.80 | 27.40 | qfq | 878,605 | 52,688,972 | -7.37% |
| 2024-02-02 | 64.64 | 67.31 | 60.27 | 63.48 | 29.58 | qfq | 979,280 | 62,049,441 | -4.47% |
| 2024-02-01 | 66.45 | 67.64 | 64.39 | 66.45 | 30.96 | qfq | 852,148 | 56,301,932 | -0.55% |
| 2024-01-31 | 70.69 | 71.50 | 66.68 | 66.82 | 31.14 | qfq | 876,236 | 59,945,244 | -5.47% |
| 2024-01-30 | 75.09 | 75.09 | 70.51 | 70.69 | 32.94 | qfq | 887,851 | 64,387,507 | -5.86% |
| 2024-01-29 | 78.95 | 79.87 | 74.60 | 75.09 | 34.99 | qfq | 947,815 | 72,502,270 | -6.25% |
| 2024-01-26 | 83.19 | 83.72 | 80.10 | 80.10 | 37.32 | qfq | 270,133 | 22,034,468 | -3.69% |
| 2024-01-25 | 81.90 | 83.38 | 80.00 | 83.17 | 38.75 | qfq | 432,798 | 35,488,176 | 2.95% |
| 2024-01-24 | 81.41 | 81.41 | 77.50 | 80.79 | 37.64 | qfq | 602,108 | 47,667,127 | -0.04% |
| 2024-01-23 | 79.42 | 81.72 | 78.14 | 80.82 | 37.66 | qfq | 457,721 | 36,694,383 | 1.53% |
| 2024-01-22 | 85.00 | 85.54 | 79.20 | 79.60 | 37.09 | qfq | 556,285 | 45,548,953 | -7.61% |
| 2024-01-19 | 87.84 | 88.88 | 86.11 | 86.16 | 40.15 | qfq | 215,445 | 18,807,535 | -1.98% |
| 2024-01-18 | 87.49 | 88.36 | 84.56 | 87.90 | 40.96 | qfq | 414,969 | 35,582,675 | 0.40% |
| 2024-01-17 | 90.14 | 90.14 | 87.53 | 87.55 | 40.79 | qfq | 253,253 | 22,423,864 | -3.05% |
| 2024-01-16 | 90.56 | 91.23 | 88.30 | 90.30 | 42.08 | qfq | 247,345 | 22,158,263 | 0.01% |
| 2024-01-15 | 91.47 | 91.86 | 89.01 | 90.29 | 42.07 | qfq | 283,807 | 25,672,026 | -0.93% |
| 2024-01-12 | 91.72 | 93.15 | 91.02 | 91.14 | 42.47 | qfq | 270,787 | 24,896,321 | -0.63% |
| 2024-01-11 | 89.37 | 92.87 | 89.37 | 91.72 | 42.74 | qfq | 347,330 | 31,702,571 | 2.63% |
| 2024-01-10 | 89.36 | 90.98 | 88.07 | 89.37 | 41.64 | qfq | 220,451 | 19,773,771 | -0.26% |
| 2024-01-09 | 89.24 | 90.80 | 88.61 | 89.60 | 41.75 | qfq | 315,969 | 28,344,315 | 1.13% |
| 2024-01-08 | 92.59 | 92.59 | 88.20 | 88.60 | 41.28 | qfq | 626,574 | 55,936,682 | -4.11% |
| 2024-01-05 | 94.00 | 95.75 | 91.90 | 92.40 | 43.05 | qfq | 484,042 | 45,383,890 | -1.88% |
| 2024-01-04 | 97.08 | 97.08 | 92.58 | 94.17 | 43.88 | qfq | 530,376 | 50,053,643 | -2.99% |
| 2024-01-03 | 99.00 | 99.84 | 96.59 | 97.07 | 45.23 | qfq | 385,645 | 37,606,704 | -2.22% |
| 2024-01-02 | 101.70 | 101.70 | 99.00 | 99.27 | 46.26 | qfq | 346,101 | 34,470,246 | -1.79% |
| 2023-12-29 | 98.98 | 101.50 | 98.01 | 101.08 | 47.10 | qfq | 547,229 | 54,666,636 | 1.80% |
| 2023-12-28 | 92.68 | 99.70 | 92.68 | 99.29 | 46.26 | qfq | 618,932 | 60,341,375 | 5.77% |
| 2023-12-27 | 92.02 | 94.12 | 91.28 | 93.87 | 43.74 | qfq | 506,932 | 47,148,000 | 2.83% |
| 2023-12-26 | 93.70 | 94.03 | 91.06 | 91.29 | 42.54 | qfq | 335,702 | 31,038,358 | -3.22% |
| 2023-12-25 | 95.01 | 96.00 | 93.68 | 94.33 | 43.95 | qfq | 286,901 | 27,073,066 | -0.71% |
| 2023-12-22 | 94.60 | 96.50 | 93.68 | 95.00 | 44.27 | qfq | 393,632 | 37,459,711 | 0.36% |
| 2023-12-21 | 93.51 | 95.78 | 92.29 | 94.66 | 44.11 | qfq | 365,531 | 34,413,858 | 0.69% |
| 2023-12-20 | 93.99 | 95.92 | 93.90 | 94.01 | 43.80 | qfq | 306,272 | 29,014,867 | 0.12% |
| 2023-12-19 | 95.22 | 97.05 | 93.37 | 93.90 | 43.75 | qfq | 479,744 | 45,512,579 | -2.19% |
| 2023-12-18 | 99.90 | 100.25 | 96.00 | 96.00 | 44.73 | qfq | 468,398 | 45,894,830 | -4.36% |
| 2023-12-15 | 100.50 | 101.66 | 99.88 | 100.38 | 46.77 | qfq | 314,660 | 31,640,089 | -0.12% |
| 2023-12-14 | 101.80 | 102.60 | 100.25 | 100.50 | 46.83 | qfq | 264,167 | 26,734,205 | -0.59% |
| 2023-12-13 | 101.90 | 102.24 | 101.10 | 101.10 | 47.11 | qfq | 263,672 | 26,772,927 | -1.46% |
| 2023-12-12 | 103.70 | 103.80 | 101.88 | 102.60 | 47.81 | qfq | 322,930 | 33,181,281 | -1.23% |
| 2023-12-11 | 101.58 | 105.00 | 99.83 | 103.88 | 48.40 | qfq | 475,349 | 48,690,334 | 2.04% |
| 2023-12-08 | 102.09 | 104.30 | 101.66 | 101.80 | 47.43 | qfq | 580,331 | 59,695,718 | -0.28% |
| 2023-12-07 | 102.00 | 103.79 | 101.71 | 102.09 | 47.57 | qfq | 450,533 | 46,226,139 | -0.52% |
| 2023-12-06 | 100.60 | 104.46 | 100.04 | 102.62 | 47.82 | qfq | 507,535 | 52,092,019 | 2.01% |
| 2023-12-05 | 103.99 | 104.05 | 100.60 | 100.60 | 46.88 | qfq | 515,911 | 52,506,676 | -2.99% |
| 2023-12-04 | 104.00 | 105.22 | 103.20 | 103.70 | 48.32 | qfq | 297,155 | 30,917,934 | -0.95% |
| 2023-12-01 | 103.48 | 105.78 | 102.28 | 104.69 | 48.78 | qfq | 383,439 | 39,748,302 | 0.95% |
| 2023-11-30 | 105.80 | 105.88 | 102.82 | 103.70 | 48.32 | qfq | 612,722 | 63,741,015 | -2.03% |
| 2023-11-29 | 104.60 | 108.30 | 104.60 | 105.85 | 49.32 | qfq | 489,047 | 52,249,911 | 0.14% |
| 2023-11-28 | 103.63 | 107.04 | 103.59 | 105.70 | 49.25 | qfq | 570,531 | 60,385,248 | 1.54% |
| 2023-11-27 | 104.62 | 106.50 | 103.13 | 104.10 | 48.51 | qfq | 520,254 | 54,228,272 | -0.49% |
| 2023-11-24 | 108.08 | 108.76 | 104.08 | 104.61 | 48.74 | qfq | 645,365 | 67,875,786 | -3.05% |
| 2023-11-23 | 106.60 | 109.08 | 105.02 | 107.90 | 50.28 | qfq | 610,264 | 65,218,670 | 1.21% |
| 2023-11-22 | 110.80 | 110.80 | 106.61 | 106.61 | 49.68 | qfq | 710,268 | 76,883,683 | -3.79% |
| 2023-11-21 | 112.76 | 112.80 | 110.67 | 110.81 | 51.63 | qfq | 752,438 | 83,776,340 | -1.38% |
| 2023-11-20 | 111.67 | 113.67 | 110.04 | 112.36 | 52.36 | qfq | 774,602 | 86,702,341 | 0.64% |
| 2023-11-17 | 108.15 | 111.83 | 107.50 | 111.65 | 52.02 | qfq | 879,176 | 96,968,928 | 3.23% |
| 2023-11-16 | 111.00 | 111.00 | 108.13 | 108.16 | 50.40 | qfq | 701,114 | 76,426,065 | -2.60% |
| 2023-11-15 | 112.48 | 113.66 | 110.08 | 111.05 | 51.74 | qfq | 770,456 | 85,865,743 | -0.76% |
| 2023-11-14 | 111.26 | 112.80 | 110.15 | 111.90 | 52.14 | qfq | 712,181 | 79,420,605 | 0.87% |
| 2023-11-13 | 109.66 | 112.55 | 108.70 | 110.94 | 51.69 | qfq | 797,490 | 88,228,329 | 1.20% |
| 2023-11-10 | 108.60 | 111.97 | 107.15 | 109.62 | 51.08 | qfq | 942,681 | 103,822,544 | 0.59% |
| 2023-11-09 | 113.08 | 113.08 | 108.00 | 108.98 | 50.78 | qfq | 1,360,927 | 149,308,148 | -2.89% |
| 2023-11-08 | 114.20 | 114.24 | 111.33 | 112.22 | 52.29 | qfq | 1,290,272 | 144,826,298 | -1.40% |
| 2023-11-07 | 116.00 | 116.88 | 111.52 | 113.81 | 53.03 | qfq | 1,848,910 | 209,436,476 | -3.55% |
| 2023-11-06 | 106.16 | 118.77 | 104.88 | 118.00 | 54.98 | qfq | 2,223,350 | 246,527,318 | 11.34% |
| 2023-11-03 | 102.01 | 106.52 | 101.56 | 105.98 | 49.38 | qfq | 1,038,053 | 109,207,541 | 3.90% |
| 2023-11-02 | 106.90 | 107.80 | 101.85 | 102.00 | 47.53 | qfq | 867,499 | 90,108,806 | -4.58% |
| 2023-11-01 | 109.95 | 110.18 | 106.00 | 106.90 | 49.81 | qfq | 837,647 | 89,930,735 | -2.77% |
| 2023-10-31 | 114.40 | 114.86 | 109.00 | 109.95 | 51.23 | qfq | 720,096 | 79,937,771 | -4.04% |
| 2023-10-30 | 111.89 | 116.43 | 111.89 | 114.58 | 53.39 | qfq | 604,172 | 69,248,661 | 0.77% |
| 2023-10-27 | 110.72 | 115.93 | 109.10 | 113.70 | 52.98 | qfq | 584,821 | 66,298,646 | 2.07% |
| 2023-10-26 | 112.99 | 112.99 | 108.77 | 111.39 | 51.90 | qfq | 285,968 | 31,555,038 | -1.74% |
| 2023-10-25 | 113.31 | 115.98 | 112.30 | 113.36 | 52.82 | qfq | 295,492 | 33,749,849 | 0.79% |
| 2023-10-24 | 112.27 | 114.00 | 109.35 | 112.47 | 52.41 | qfq | 323,960 | 36,191,780 | 0.78% |
| 2023-10-23 | 113.48 | 114.30 | 109.42 | 111.60 | 52.00 | qfq | 296,644 | 33,010,373 | -1.84% |
| 2023-10-20 | 116.20 | 118.29 | 113.60 | 113.69 | 52.97 | qfq | 264,769 | 30,395,016 | -2.22% |
| 2023-10-19 | 115.47 | 119.21 | 115.47 | 116.27 | 54.18 | qfq | 309,439 | 36,224,611 | 0.69% |
| 2023-10-18 | 118.00 | 118.00 | 115.00 | 115.47 | 53.80 | qfq | 250,685 | 29,066,084 | -1.39% |
| 2023-10-17 | 117.51 | 118.70 | 115.48 | 117.10 | 54.56 | qfq | 343,577 | 40,311,506 | 0.47% |
| 2023-10-16 | 122.45 | 123.77 | 114.81 | 116.55 | 54.31 | qfq | 724,835 | 84,909,321 | -4.82% |
| 2023-10-13 | 124.03 | 125.09 | 121.63 | 122.45 | 57.06 | qfq | 317,962 | 38,986,866 | -2.27% |
| 2023-10-12 | 126.65 | 127.50 | 123.10 | 125.29 | 58.38 | qfq | 306,087 | 38,188,231 | -0.96% |
| 2023-10-11 | 122.68 | 127.67 | 122.00 | 126.50 | 58.94 | qfq | 490,923 | 61,477,646 | 2.28% |
| 2023-10-10 | 124.09 | 124.09 | 121.80 | 123.68 | 57.63 | qfq | 393,928 | 48,386,667 | 0.10% |
| 2023-10-09 | 131.01 | 131.60 | 121.60 | 123.56 | 57.57 | qfq | 1,165,070 | 145,873,809 | -7.10% |
| 2023-09-28 | 135.36 | 135.36 | 132.42 | 133.01 | 61.98 | qfq | 348,621 | 46,511,372 | -1.74% |
| 2023-09-27 | 130.76 | 136.66 | 129.46 | 135.36 | 63.07 | qfq | 470,856 | 62,763,542 | 4.20% |
| 2023-09-26 | 130.23 | 131.80 | 129.61 | 129.90 | 60.53 | qfq | 202,611 | 26,467,466 | -0.95% |
| 2023-09-25 | 132.00 | 133.68 | 130.59 | 131.14 | 61.11 | qfq | 174,360 | 22,936,419 | 0.04% |
| 2023-09-22 | 128.20 | 131.33 | 127.60 | 131.09 | 61.08 | qfq | 217,265 | 28,189,840 | 2.39% |
| 2023-09-21 | 129.01 | 130.98 | 127.86 | 128.03 | 59.66 | qfq | 178,859 | 23,126,355 | -0.76% |
| 2023-09-20 | 130.08 | 131.18 | 128.15 | 129.01 | 60.11 | qfq | 324,038 | 42,077,432 | -0.39% |
| 2023-09-19 | 129.82 | 131.34 | 128.68 | 129.51 | 60.35 | qfq | 217,914 | 28,292,298 | -0.62% |
| 2023-09-18 | 128.81 | 131.99 | 127.80 | 130.32 | 60.72 | qfq | 346,603 | 45,357,283 | 0.25% |
| 2023-09-15 | 128.34 | 130.01 | 125.65 | 130.00 | 60.57 | qfq | 388,473 | 49,519,021 | 1.29% |
| 2023-09-14 | 130.00 | 130.90 | 127.80 | 128.34 | 59.80 | qfq | 192,505 | 24,847,872 | -1.96% |
| 2023-09-13 | 134.48 | 134.48 | 129.60 | 130.91 | 61.00 | qfq | 360,436 | 47,274,496 | -3.03% |
| 2023-09-12 | 131.50 | 135.55 | 129.58 | 135.00 | 62.90 | qfq | 488,903 | 65,207,795 | 1.96% |
| 2023-09-11 | 132.50 | 134.51 | 130.06 | 132.41 | 61.70 | qfq | 338,592 | 44,737,361 | 0.00% |
| 2023-09-08 | 132.00 | 134.00 | 129.76 | 132.41 | 61.70 | qfq | 344,317 | 45,373,778 | 0.27% |
| 2023-09-07 | 136.00 | 139.29 | 132.05 | 132.06 | 61.53 | qfq | 689,948 | 94,060,914 | -2.18% |
| 2023-09-06 | 131.00 | 135.41 | 129.23 | 135.00 | 62.90 | qfq | 489,090 | 65,070,798 | 3.25% |
| 2023-09-05 | 132.77 | 134.37 | 129.61 | 130.75 | 60.92 | qfq | 303,973 | 39,990,214 | -1.52% |
| 2023-09-04 | 131.81 | 134.45 | 128.88 | 132.77 | 61.87 | qfq | 444,782 | 58,868,792 | 0.85% |
| 2023-09-01 | 133.78 | 136.66 | 131.01 | 131.65 | 61.34 | qfq | 354,568 | 47,323,808 | -1.58% |
| 2023-08-31 | 134.50 | 134.83 | 131.98 | 133.76 | 62.33 | qfq | 282,866 | 37,779,101 | -0.55% |
| 2023-08-30 | 130.36 | 135.43 | 130.30 | 134.50 | 62.67 | qfq | 611,451 | 81,186,793 | 3.18% |
| 2023-08-29 | 120.05 | 132.66 | 119.69 | 130.36 | 60.74 | qfq | 948,650 | 121,403,910 | 7.56% |
| 2023-08-28 | 132.00 | 132.00 | 120.00 | 121.20 | 56.47 | qfq | 629,047 | 78,361,537 | 0.52% |
| 2023-08-25 | 125.40 | 125.40 | 119.57 | 120.57 | 56.18 | qfq | 374,031 | 45,646,544 | -3.85% |
| 2023-08-24 | 124.00 | 127.53 | 122.60 | 125.40 | 58.43 | qfq | 306,212 | 38,428,917 | 1.01% |
| 2023-08-23 | 126.80 | 126.80 | 124.08 | 124.14 | 57.84 | qfq | 245,435 | 30,787,674 | -2.99% |
| 2023-08-22 | 125.85 | 128.85 | 122.65 | 127.97 | 59.63 | qfq | 521,935 | 65,865,578 | 3.11% |
| 2023-08-21 | 125.93 | 127.95 | 123.80 | 124.11 | 57.83 | qfq | 405,404 | 50,786,576 | -2.28% |
| 2023-08-18 | 125.32 | 131.01 | 125.20 | 127.00 | 59.18 | qfq | 685,608 | 88,357,935 | 1.12% |
| 2023-08-17 | 120.74 | 125.76 | 120.05 | 125.59 | 58.52 | qfq | 529,318 | 65,379,008 | 3.15% |
| 2023-08-16 | 122.00 | 123.50 | 120.73 | 121.76 | 56.74 | qfq | 290,657 | 35,488,839 | -0.36% |
| 2023-08-15 | 124.50 | 124.68 | 121.50 | 122.20 | 56.94 | qfq | 219,890 | 26,930,680 | -2.15% |
| 2023-08-14 | 123.00 | 124.89 | 121.79 | 124.89 | 58.19 | qfq | 238,501 | 29,371,837 | 0.53% |
| 2023-08-11 | 126.90 | 127.23 | 124.02 | 124.23 | 57.89 | qfq | 314,336 | 39,465,552 | -2.10% |
| 2023-08-10 | 125.80 | 127.50 | 125.50 | 126.90 | 59.13 | qfq | 357,539 | 45,209,775 | 0.99% |
| 2023-08-09 | 128.00 | 129.24 | 125.47 | 125.66 | 58.55 | qfq | 461,124 | 58,409,043 | -1.98% |
| 2023-08-08 | 131.90 | 133.18 | 127.01 | 128.20 | 59.74 | qfq | 854,159 | 110,240,815 | -3.17% |
| 2023-08-07 | 140.50 | 141.70 | 128.88 | 132.40 | 61.69 | qfq | 1,574,308 | 209,250,042 | -6.56% |
| 2023-08-04 | 143.50 | 144.85 | 140.45 | 141.70 | 66.03 | qfq | 323,895 | 45,964,112 | -1.22% |
| 2023-08-03 | 141.43 | 143.47 | 139.15 | 143.45 | 66.84 | qfq | 290,159 | 41,337,972 | 0.77% |
| 2023-08-02 | 140.75 | 143.77 | 140.62 | 142.36 | 66.33 | qfq | 321,469 | 45,793,515 | 1.25% |
| 2023-08-01 | 142.68 | 143.60 | 140.21 | 140.60 | 65.51 | qfq | 410,306 | 57,825,967 | -1.54% |
| 2023-07-31 | 140.27 | 147.80 | 140.27 | 142.80 | 66.54 | qfq | 737,201 | 106,179,412 | 1.81% |
| 2023-07-28 | 142.50 | 142.88 | 140.17 | 140.26 | 65.36 | qfq | 464,861 | 65,535,294 | -1.35% |
| 2023-07-27 | 146.87 | 147.79 | 141.50 | 142.18 | 66.25 | qfq | 518,081 | 74,537,649 | -3.00% |
| 2023-07-26 | 148.16 | 149.50 | 145.10 | 146.58 | 68.30 | qfq | 508,961 | 74,870,836 | -1.07% |
| 2023-07-25 | 148.28 | 149.26 | 146.02 | 148.17 | 69.04 | qfq | 355,591 | 52,431,136 | 0.52% |
| 2023-07-24 | 153.49 | 154.36 | 146.45 | 147.40 | 68.68 | qfq | 488,319 | 72,456,682 | -3.52% |
| 2023-07-21 | 154.00 | 155.86 | 150.18 | 152.77 | 71.18 | qfq | 367,196 | 56,374,320 | -1.75% |
| 2023-07-20 | 167.84 | 167.84 | 153.29 | 155.49 | 72.45 | qfq | 961,965 | 151,628,783 | -5.06% |
| 2023-07-19 | 167.05 | 167.05 | 163.56 | 163.77 | 76.31 | qfq | 460,403 | 75,808,996 | -1.96% |
| 2023-07-18 | 164.50 | 171.98 | 164.24 | 167.04 | 77.83 | qfq | 392,360 | 66,161,119 | 1.24% |