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
艾力斯688578.SH
最近收盘价114.702026-07-17
最近交易日2026-07-17
成交量（股）15,702,551
成交额（元）1,880,195,643
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-26 | 2026-06-01 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-03 | 2025-09-10 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-23 | 2025-06-03 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-30 | 2024-09-05 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-25 | 2024-05-31 | cash_dividend | 0.4 | — | — | — | 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 | 126.10 | 127.99 | 114.40 | 114.70 | 114.70 | qfq | 15,702,551 | 1,880,195,643 | -7.57% |
| 2026-07-16 | 122.00 | 127.29 | 118.03 | 124.10 | 124.10 | qfq | 13,802,153 | 1,694,081,460 | -1.05% |
| 2026-07-15 | 118.00 | 129.51 | 117.00 | 125.42 | 125.42 | qfq | 18,072,611 | 2,259,084,802 | 6.15% |
| 2026-07-14 | 116.17 | 120.28 | 113.88 | 118.15 | 118.15 | qfq | 11,840,558 | 1,390,513,557 | 0.46% |
| 2026-07-13 | 121.72 | 124.26 | 114.70 | 117.61 | 117.61 | qfq | 15,010,648 | 1,778,324,333 | -4.34% |
| 2026-07-10 | 119.26 | 126.88 | 118.60 | 122.94 | 122.94 | qfq | 14,118,308 | 1,749,433,652 | 1.07% |
| 2026-07-09 | 116.20 | 123.44 | 116.20 | 121.64 | 121.64 | qfq | 12,911,928 | 1,555,223,768 | 2.62% |
| 2026-07-08 | 124.19 | 124.98 | 118.33 | 118.53 | 118.53 | qfq | 12,759,958 | 1,535,209,096 | -3.00% |
| 2026-07-07 | 127.05 | 127.92 | 121.85 | 122.19 | 122.19 | qfq | 15,678,524 | 1,942,218,371 | -6.43% |
| 2026-07-06 | 127.01 | 137.20 | 124.05 | 130.58 | 130.58 | qfq | 19,268,987 | 2,533,742,419 | -0.23% |
| 2026-07-03 | 130.00 | 134.00 | 122.84 | 130.88 | 130.88 | qfq | 18,505,030 | 2,371,199,890 | 0.01% |
| 2026-07-02 | 124.56 | 134.85 | 120.58 | 130.87 | 130.87 | qfq | 23,325,755 | 2,963,203,421 | 4.02% |
| 2026-07-01 | 108.00 | 125.98 | 105.01 | 125.81 | 125.81 | qfq | 19,425,801 | 2,259,879,704 | 15.21% |
| 2026-06-30 | 107.56 | 110.66 | 106.01 | 109.20 | 109.20 | qfq | 13,484,693 | 1,461,626,215 | 2.05% |
| 2026-06-29 | 93.36 | 108.00 | 93.01 | 107.01 | 107.01 | qfq | 17,640,805 | 1,821,986,612 | 14.49% |
| 2026-06-26 | 94.99 | 95.53 | 92.27 | 93.47 | 93.47 | qfq | 7,195,056 | 676,968,842 | -1.71% |
| 2026-06-25 | 91.56 | 96.48 | 90.05 | 95.10 | 95.10 | qfq | 9,685,059 | 904,054,685 | 1.71% |
| 2026-06-24 | 88.60 | 96.28 | 88.60 | 93.50 | 93.50 | qfq | 10,574,956 | 990,739,514 | 6.64% |
| 2026-06-23 | 85.20 | 89.38 | 85.20 | 87.68 | 87.68 | qfq | 7,278,771 | 639,118,088 | 2.55% |
| 2026-06-22 | 85.12 | 85.87 | 82.20 | 85.50 | 85.50 | qfq | 5,564,166 | 465,945,289 | 0.59% |
| 2026-06-18 | 83.60 | 87.10 | 82.50 | 85.00 | 85.00 | qfq | 5,111,938 | 436,107,924 | 2.34% |
| 2026-06-17 | 83.75 | 84.51 | 82.80 | 83.06 | 83.06 | qfq | 2,958,327 | 246,409,224 | -0.82% |
| 2026-06-16 | 84.27 | 84.66 | 83.10 | 83.75 | 83.75 | qfq | 2,568,027 | 215,733,577 | -1.12% |
| 2026-06-15 | 83.66 | 86.62 | 82.79 | 84.70 | 84.70 | qfq | 5,482,302 | 466,242,293 | 1.99% |
| 2026-06-12 | 80.93 | 83.54 | 79.01 | 83.05 | 83.05 | qfq | 5,325,794 | 436,759,865 | 3.55% |
| 2026-06-11 | 81.00 | 81.91 | 79.81 | 80.20 | 80.20 | qfq | 3,143,040 | 252,811,990 | -1.27% |
| 2026-06-10 | 80.00 | 82.00 | 79.25 | 81.23 | 81.23 | qfq | 3,983,470 | 321,131,089 | 1.51% |
| 2026-06-09 | 80.69 | 82.20 | 78.82 | 80.02 | 80.02 | qfq | 4,523,386 | 362,112,378 | -0.40% |
| 2026-06-08 | 82.99 | 84.97 | 79.51 | 80.34 | 80.34 | qfq | 5,419,305 | 440,261,685 | -4.69% |
| 2026-06-05 | 84.50 | 85.80 | 83.39 | 84.29 | 84.29 | qfq | 4,158,793 | 350,300,208 | 1.24% |
| 2026-06-04 | 84.80 | 84.98 | 82.97 | 83.26 | 83.26 | qfq | 3,872,519 | 324,549,995 | -1.54% |
| 2026-06-03 | 87.00 | 87.20 | 84.38 | 84.56 | 84.56 | qfq | 4,657,626 | 396,507,878 | -2.67% |
| 2026-06-02 | 89.48 | 89.60 | 86.62 | 86.88 | 86.88 | qfq | 4,335,274 | 378,789,296 | -2.61% |
| 2026-06-01 | 89.83 | 92.64 | 88.80 | 89.21 | 89.21 | qfq | 5,446,703 | 491,363,740 | -0.57% |
| 2026-05-29 | 88.00 | 91.48 | 87.40 | 89.72 | 89.12 | qfq | 5,999,019 | 536,025,414 | 1.95% |
| 2026-05-28 | 90.50 | 91.49 | 87.69 | 88.00 | 87.41 | qfq | 4,715,204 | 418,449,291 | -2.32% |
| 2026-05-27 | 90.45 | 91.68 | 89.50 | 90.09 | 89.49 | qfq | 4,099,749 | 370,630,840 | -0.74% |
| 2026-05-26 | 90.20 | 91.36 | 90.03 | 90.76 | 90.15 | qfq | 3,127,060 | 283,306,495 | 0.43% |
| 2026-05-25 | 92.09 | 92.28 | 90.20 | 90.37 | 89.77 | qfq | 3,992,019 | 362,792,481 | -2.05% |
| 2026-05-22 | 94.40 | 94.61 | 91.54 | 92.26 | 91.64 | qfq | 5,085,518 | 470,471,656 | -1.44% |
| 2026-05-21 | 93.22 | 96.93 | 93.22 | 93.61 | 92.98 | qfq | 7,267,400 | 694,474,500 | -0.35% |
| 2026-05-20 | 90.01 | 94.33 | 89.20 | 93.94 | 93.31 | qfq | 6,459,358 | 596,065,902 | 4.01% |
| 2026-05-19 | 90.20 | 91.45 | 88.70 | 90.32 | 89.72 | qfq | 4,214,080 | 379,386,684 | 0.41% |
| 2026-05-18 | 92.01 | 92.23 | 89.40 | 89.95 | 89.35 | qfq | 5,289,432 | 475,959,051 | -2.56% |
| 2026-05-15 | 93.30 | 94.20 | 91.92 | 92.31 | 91.69 | qfq | 4,895,358 | 454,849,339 | -0.83% |
| 2026-05-14 | 94.50 | 96.13 | 92.91 | 93.08 | 92.46 | qfq | 4,529,104 | 425,265,847 | -1.50% |
| 2026-05-13 | 95.00 | 96.00 | 93.13 | 94.50 | 93.87 | qfq | 5,117,800 | 481,939,852 | -0.53% |
| 2026-05-12 | 96.18 | 97.27 | 94.31 | 95.00 | 94.36 | qfq | 5,114,645 | 488,897,120 | -1.55% |
| 2026-05-11 | 94.94 | 97.18 | 92.62 | 96.50 | 95.85 | qfq | 7,057,202 | 669,406,211 | 2.16% |
| 2026-05-08 | 96.00 | 96.74 | 94.33 | 94.46 | 93.83 | qfq | 4,204,831 | 399,976,777 | -1.93% |
| 2026-05-07 | 95.61 | 96.80 | 94.53 | 96.32 | 95.68 | qfq | 4,984,491 | 477,103,481 | 0.83% |
| 2026-05-06 | 93.14 | 96.50 | 92.62 | 95.53 | 94.89 | qfq | 7,271,253 | 694,090,349 | 3.16% |
| 2026-04-30 | 93.50 | 94.25 | 91.84 | 92.60 | 91.98 | qfq | 4,913,306 | 456,318,537 | -1.04% |
| 2026-04-29 | 91.99 | 95.39 | 91.88 | 93.57 | 92.94 | qfq | 5,368,451 | 501,392,188 | 1.63% |
| 2026-04-28 | 91.10 | 93.73 | 90.99 | 92.07 | 91.45 | qfq | 5,654,357 | 522,912,697 | 0.98% |
| 2026-04-27 | 95.09 | 95.88 | 90.92 | 91.18 | 90.57 | qfq | 8,997,469 | 826,409,599 | -4.34% |
| 2026-04-24 | 96.52 | 97.55 | 94.36 | 95.32 | 94.68 | qfq | 5,342,224 | 511,564,647 | -1.09% |
| 2026-04-23 | 99.74 | 100.70 | 95.60 | 96.37 | 95.73 | qfq | 7,759,072 | 758,935,355 | -1.45% |
| 2026-04-22 | 95.30 | 98.05 | 93.80 | 97.79 | 97.14 | qfq | 5,228,537 | 501,387,453 | 2.16% |
| 2026-04-21 | 96.58 | 98.02 | 95.35 | 95.72 | 95.08 | qfq | 3,562,529 | 342,226,418 | -0.70% |
| 2026-04-20 | 98.00 | 98.79 | 96.17 | 96.39 | 95.75 | qfq | 4,988,375 | 485,649,631 | -1.22% |
| 2026-04-17 | 98.71 | 99.36 | 96.48 | 97.58 | 96.93 | qfq | 4,522,098 | 440,748,529 | -1.74% |
| 2026-04-16 | 99.50 | 100.40 | 98.28 | 99.31 | 98.65 | qfq | 4,901,296 | 485,730,799 | -0.94% |
| 2026-04-15 | 98.99 | 101.33 | 98.30 | 100.25 | 99.58 | qfq | 7,906,964 | 788,340,953 | 2.93% |
| 2026-04-14 | 96.97 | 97.77 | 94.55 | 97.40 | 96.75 | qfq | 4,652,928 | 446,229,985 | 1.49% |
| 2026-04-13 | 96.70 | 97.67 | 95.50 | 95.97 | 95.33 | qfq | 3,300,632 | 317,913,319 | -0.75% |
| 2026-04-10 | 97.17 | 98.78 | 96.19 | 96.70 | 96.05 | qfq | 3,685,964 | 359,451,699 | -0.30% |
| 2026-04-09 | 98.04 | 99.99 | 96.85 | 96.99 | 96.34 | qfq | 4,808,767 | 471,473,026 | -2.20% |
| 2026-04-08 | 97.68 | 99.18 | 96.76 | 99.17 | 98.51 | qfq | 5,813,201 | 570,888,114 | 3.17% |
| 2026-04-07 | 97.17 | 98.68 | 95.58 | 96.12 | 95.48 | qfq | 3,333,723 | 323,254,071 | -1.35% |
| 2026-04-03 | 97.33 | 97.99 | 96.39 | 97.44 | 96.79 | qfq | 4,181,684 | 406,686,222 | -1.90% |
| 2026-04-02 | 99.70 | 100.47 | 97.98 | 99.33 | 98.67 | qfq | 6,023,390 | 599,023,669 | 0.36% |
| 2026-04-01 | 97.35 | 99.47 | 95.47 | 98.97 | 98.31 | qfq | 6,745,111 | 660,910,879 | 3.09% |
| 2026-03-31 | 96.66 | 100.80 | 96.00 | 96.00 | 95.36 | qfq | 5,922,626 | 581,336,867 | -0.16% |
| 2026-03-30 | 95.65 | 97.61 | 95.65 | 96.15 | 95.51 | qfq | 4,003,412 | 387,012,853 | -0.67% |
| 2026-03-27 | 91.54 | 97.24 | 91.01 | 96.80 | 96.15 | qfq | 5,996,818 | 571,016,711 | 5.71% |
| 2026-03-26 | 92.60 | 93.70 | 91.30 | 91.57 | 90.96 | qfq | 2,110,874 | 194,790,514 | -1.23% |
| 2026-03-25 | 91.99 | 95.55 | 91.67 | 92.71 | 92.09 | qfq | 4,542,527 | 427,265,795 | 1.30% |
| 2026-03-24 | 89.09 | 91.83 | 88.98 | 91.52 | 90.91 | qfq | 4,131,854 | 374,014,305 | 4.00% |
| 2026-03-23 | 88.80 | 89.80 | 87.40 | 88.00 | 87.41 | qfq | 5,844,145 | 516,300,536 | -2.47% |
| 2026-03-20 | 92.02 | 94.37 | 90.23 | 90.23 | 89.63 | qfq | 4,090,759 | 376,627,659 | -1.82% |
| 2026-03-19 | 93.49 | 94.26 | 91.76 | 91.90 | 91.29 | qfq | 2,826,180 | 262,598,595 | -2.34% |
| 2026-03-18 | 95.00 | 95.18 | 93.50 | 94.10 | 93.47 | qfq | 2,493,674 | 234,865,662 | -0.93% |
| 2026-03-17 | 95.53 | 97.23 | 94.09 | 94.98 | 94.34 | qfq | 3,789,881 | 361,884,760 | -0.54% |
| 2026-03-16 | 94.13 | 95.68 | 93.18 | 95.50 | 94.86 | qfq | 2,957,525 | 280,561,441 | 1.05% |
| 2026-03-13 | 94.50 | 95.66 | 93.73 | 94.51 | 93.88 | qfq | 4,348,131 | 410,458,620 | -0.37% |
| 2026-03-12 | 95.99 | 96.32 | 94.80 | 94.86 | 94.23 | qfq | 2,992,184 | 285,402,271 | -1.06% |
| 2026-03-11 | 97.83 | 97.99 | 95.53 | 95.88 | 95.24 | qfq | 3,949,204 | 380,435,965 | -1.79% |
| 2026-03-10 | 94.97 | 98.50 | 94.96 | 97.63 | 96.98 | qfq | 6,274,285 | 610,996,839 | 3.83% |
| 2026-03-09 | 95.80 | 96.79 | 92.81 | 94.03 | 93.40 | qfq | 6,063,802 | 570,051,797 | -3.39% |
| 2026-03-06 | 95.88 | 99.21 | 95.27 | 97.33 | 96.68 | qfq | 5,972,693 | 582,873,406 | 0.92% |
| 2026-03-05 | 98.42 | 100.00 | 95.72 | 96.44 | 95.80 | qfq | 8,103,940 | 789,344,816 | -3.61% |
| 2026-03-04 | 95.00 | 101.74 | 94.05 | 100.05 | 99.38 | qfq | 14,035,440 | 1,382,091,192 | 11.17% |
| 2026-03-03 | 90.58 | 92.17 | 89.59 | 90.00 | 89.40 | qfq | 4,252,034 | 384,309,332 | -0.99% |
| 2026-03-02 | 92.00 | 92.71 | 90.18 | 90.90 | 90.29 | qfq | 3,951,575 | 360,006,620 | -1.95% |
| 2026-02-27 | 93.72 | 94.80 | 92.60 | 92.71 | 92.09 | qfq | 3,317,713 | 309,729,057 | -0.02% |
| 2026-02-26 | 94.01 | 94.49 | 92.30 | 92.73 | 92.11 | qfq | 3,763,906 | 350,974,416 | -1.74% |
| 2026-02-25 | 95.10 | 95.54 | 94.08 | 94.37 | 93.74 | qfq | 3,423,971 | 323,937,279 | -0.88% |
| 2026-02-24 | 96.00 | 96.60 | 95.10 | 95.21 | 94.57 | qfq | 2,941,234 | 280,870,386 | -0.49% |
| 2026-02-13 | 97.46 | 97.65 | 95.55 | 95.68 | 95.04 | qfq | 2,206,262 | 213,214,359 | -1.26% |
| 2026-02-12 | 96.44 | 97.00 | 95.81 | 96.90 | 96.25 | qfq | 2,347,664 | 226,815,823 | 0.30% |
| 2026-02-11 | 96.26 | 97.33 | 95.50 | 96.61 | 95.96 | qfq | 2,046,741 | 197,172,620 | 0.76% |
| 2026-02-10 | 95.75 | 97.33 | 95.19 | 95.88 | 95.24 | qfq | 2,768,149 | 266,367,020 | 0.29% |
| 2026-02-09 | 97.68 | 97.99 | 95.39 | 95.60 | 94.96 | qfq | 4,143,778 | 398,555,850 | -1.44% |
| 2026-02-06 | 98.24 | 98.97 | 96.96 | 97.00 | 96.35 | qfq | 2,375,420 | 232,460,520 | -1.09% |
| 2026-02-05 | 98.61 | 99.76 | 97.34 | 98.07 | 97.41 | qfq | 2,635,461 | 258,915,157 | -0.55% |
| 2026-02-04 | 97.50 | 98.99 | 96.18 | 98.61 | 97.95 | qfq | 3,162,858 | 308,047,504 | 1.82% |
| 2026-02-03 | 97.20 | 98.31 | 95.88 | 96.85 | 96.20 | qfq | 3,859,347 | 374,168,382 | 0.52% |
| 2026-02-02 | 96.50 | 99.55 | 95.88 | 96.35 | 95.71 | qfq | 4,371,821 | 424,993,414 | -2.26% |
| 2026-01-30 | 102.39 | 102.58 | 98.57 | 98.58 | 97.92 | qfq | 4,290,531 | 426,916,542 | -2.95% |
| 2026-01-29 | 102.49 | 105.96 | 100.51 | 101.58 | 100.90 | qfq | 5,599,657 | 574,929,329 | 0.28% |
| 2026-01-28 | 99.64 | 101.68 | 98.24 | 101.30 | 100.62 | qfq | 4,400,500 | 440,155,160 | 1.25% |
| 2026-01-27 | 100.01 | 100.63 | 98.44 | 100.05 | 99.38 | qfq | 2,920,878 | 290,389,835 | 0.28% |
| 2026-01-26 | 100.30 | 101.18 | 97.52 | 99.77 | 99.10 | qfq | 4,423,879 | 437,302,278 | -0.49% |
| 2026-01-23 | 97.85 | 100.70 | 97.85 | 100.26 | 99.59 | qfq | 3,731,407 | 371,949,814 | 2.53% |
| 2026-01-22 | 99.11 | 99.59 | 97.41 | 97.79 | 97.14 | qfq | 2,849,765 | 280,088,389 | -1.22% |
| 2026-01-21 | 98.97 | 99.78 | 98.10 | 99.00 | 98.34 | qfq | 3,477,165 | 343,732,916 | 0.60% |
| 2026-01-20 | 100.89 | 100.89 | 97.56 | 98.41 | 97.75 | qfq | 4,175,538 | 411,882,627 | -2.14% |
| 2026-01-19 | 100.01 | 102.33 | 99.18 | 100.56 | 99.89 | qfq | 3,829,256 | 387,285,952 | -0.18% |
| 2026-01-16 | 100.34 | 101.96 | 99.13 | 100.74 | 100.07 | qfq | 4,830,655 | 484,850,925 | 0.96% |
| 2026-01-15 | 103.00 | 103.11 | 99.35 | 99.78 | 99.11 | qfq | 5,605,312 | 564,405,706 | -2.37% |
| 2026-01-14 | 104.77 | 105.85 | 101.20 | 102.20 | 101.52 | qfq | 5,328,630 | 552,153,475 | -2.47% |
| 2026-01-13 | 105.21 | 107.05 | 104.29 | 104.79 | 104.09 | qfq | 3,674,971 | 388,210,596 | -0.66% |
| 2026-01-12 | 107.21 | 108.11 | 104.50 | 105.49 | 104.78 | qfq | 3,488,083 | 367,383,424 | -1.92% |
| 2026-01-09 | 103.97 | 107.55 | 103.80 | 107.55 | 106.83 | qfq | 4,153,246 | 439,597,180 | 3.21% |
| 2026-01-08 | 108.94 | 108.94 | 103.64 | 104.20 | 103.50 | qfq | 5,420,035 | 572,619,029 | -3.87% |
| 2026-01-07 | 107.45 | 110.56 | 107.45 | 108.40 | 107.68 | qfq | 3,250,931 | 354,269,799 | 0.37% |
| 2026-01-06 | 107.35 | 109.49 | 106.96 | 108.00 | 107.28 | qfq | 2,921,923 | 316,527,212 | 0.60% |
| 2026-01-05 | 104.38 | 107.50 | 102.86 | 107.36 | 106.64 | qfq | 3,644,513 | 385,582,066 | 3.08% |
| 2025-12-31 | 105.55 | 106.90 | 104.01 | 104.15 | 103.45 | qfq | 2,259,013 | 237,094,008 | -1.55% |
| 2025-12-30 | 106.50 | 107.35 | 104.44 | 105.79 | 105.08 | qfq | 2,603,954 | 274,550,769 | -0.82% |
| 2025-12-29 | 109.50 | 109.98 | 106.45 | 106.67 | 105.96 | qfq | 2,474,113 | 265,524,700 | -2.15% |
| 2025-12-26 | 106.27 | 109.74 | 105.75 | 109.01 | 108.28 | qfq | 3,440,730 | 373,035,077 | 3.43% |
| 2025-12-25 | 104.93 | 105.99 | 104.54 | 105.40 | 104.70 | qfq | 1,313,943 | 138,618,474 | 0.29% |
| 2025-12-24 | 104.22 | 105.60 | 103.76 | 105.10 | 104.40 | qfq | 1,867,817 | 195,801,935 | 0.70% |
| 2025-12-23 | 102.51 | 106.00 | 102.51 | 104.37 | 103.67 | qfq | 3,065,141 | 321,460,797 | 1.80% |
| 2025-12-22 | 102.56 | 103.34 | 102.18 | 102.52 | 101.83 | qfq | 1,979,553 | 203,589,411 | -0.51% |
| 2025-12-19 | 100.18 | 103.68 | 99.82 | 103.05 | 102.36 | qfq | 3,056,553 | 313,529,853 | 3.09% |
| 2025-12-18 | 100.30 | 101.76 | 99.53 | 99.96 | 99.29 | qfq | 1,590,604 | 159,771,136 | -0.64% |
| 2025-12-17 | 100.28 | 101.29 | 98.85 | 100.60 | 99.93 | qfq | 2,093,441 | 209,387,754 | 0.01% |
| 2025-12-16 | 101.45 | 102.00 | 99.81 | 100.59 | 99.92 | qfq | 2,335,625 | 235,132,051 | -0.52% |
| 2025-12-15 | 99.05 | 102.17 | 98.77 | 101.12 | 100.44 | qfq | 3,616,846 | 365,014,883 | 2.00% |
| 2025-12-12 | 97.50 | 100.50 | 97.16 | 99.14 | 98.48 | qfq | 7,241,905 | 715,229,430 | 1.03% |
| 2025-12-11 | 99.11 | 99.50 | 97.54 | 98.13 | 97.47 | qfq | 2,556,417 | 251,361,141 | -1.01% |
| 2025-12-10 | 98.10 | 99.36 | 97.42 | 99.13 | 98.47 | qfq | 2,461,746 | 242,257,154 | 0.64% |
| 2025-12-09 | 98.03 | 99.18 | 97.66 | 98.50 | 97.84 | qfq | 2,934,109 | 289,363,226 | 1.13% |
| 2025-12-08 | 97.50 | 99.16 | 97.12 | 97.40 | 96.75 | qfq | 2,732,058 | 267,823,836 | 1.17% |
| 2025-12-05 | 95.91 | 96.32 | 94.50 | 96.27 | 95.63 | qfq | 2,163,405 | 206,262,976 | 0.39% |
| 2025-12-04 | 94.74 | 96.18 | 94.01 | 95.90 | 95.26 | qfq | 2,439,184 | 232,809,550 | 1.59% |
| 2025-12-03 | 96.92 | 97.13 | 93.21 | 94.40 | 93.77 | qfq | 3,794,338 | 359,545,752 | -2.38% |
| 2025-12-02 | 98.53 | 99.28 | 96.52 | 96.70 | 96.05 | qfq | 2,321,634 | 225,807,868 | -2.27% |
| 2025-12-01 | 98.15 | 99.30 | 97.62 | 98.95 | 98.29 | qfq | 2,902,959 | 285,962,331 | 0.67% |
| 2025-11-28 | 97.70 | 98.30 | 97.12 | 98.29 | 97.63 | qfq | 1,643,379 | 160,809,716 | 0.62% |
| 2025-11-27 | 98.45 | 98.80 | 97.20 | 97.68 | 97.03 | qfq | 2,321,996 | 227,356,727 | -0.96% |
| 2025-11-26 | 97.84 | 99.32 | 97.50 | 98.63 | 97.97 | qfq | 2,748,994 | 270,804,498 | 0.99% |
| 2025-11-25 | 97.07 | 99.96 | 96.33 | 97.66 | 97.01 | qfq | 2,927,442 | 287,931,065 | 0.71% |
| 2025-11-24 | 96.00 | 97.64 | 94.90 | 96.97 | 96.32 | qfq | 3,099,751 | 298,957,540 | 1.55% |
| 2025-11-21 | 95.70 | 97.36 | 94.84 | 95.49 | 94.85 | qfq | 3,688,617 | 354,248,227 | -0.12% |
| 2025-11-20 | 97.10 | 97.38 | 95.45 | 95.60 | 94.96 | qfq | 2,426,131 | 233,281,394 | -1.30% |
| 2025-11-19 | 98.04 | 98.99 | 96.40 | 96.86 | 96.21 | qfq | 2,535,111 | 245,718,510 | -1.38% |
| 2025-11-18 | 98.00 | 99.24 | 97.60 | 98.22 | 97.56 | qfq | 2,405,089 | 236,500,242 | 0.22% |
| 2025-11-17 | 101.83 | 101.88 | 97.80 | 98.00 | 97.34 | qfq | 4,162,534 | 413,104,503 | -4.03% |
| 2025-11-14 | 101.60 | 104.00 | 100.93 | 102.12 | 101.44 | qfq | 3,028,681 | 310,417,047 | 0.02% |
| 2025-11-13 | 102.13 | 103.08 | 101.20 | 102.10 | 101.42 | qfq | 3,260,809 | 333,262,713 | 0.53% |
| 2025-11-12 | 100.99 | 102.97 | 100.16 | 101.56 | 100.88 | qfq | 3,168,277 | 323,191,999 | 1.01% |
| 2025-11-11 | 101.76 | 102.20 | 99.99 | 100.54 | 99.87 | qfq | 1,931,789 | 194,706,142 | -1.26% |
| 2025-11-10 | 101.00 | 102.47 | 100.02 | 101.82 | 101.14 | qfq | 3,075,592 | 311,742,038 | 0.81% |
| 2025-11-07 | 101.93 | 102.49 | 100.46 | 101.00 | 100.32 | qfq | 1,892,356 | 191,412,393 | -0.91% |
| 2025-11-06 | 101.00 | 101.95 | 99.77 | 101.93 | 101.25 | qfq | 3,388,650 | 342,280,822 | 0.93% |
| 2025-11-05 | 100.00 | 102.35 | 99.51 | 100.99 | 100.31 | qfq | 3,104,417 | 312,895,797 | -0.87% |
| 2025-11-04 | 105.85 | 105.85 | 99.22 | 101.88 | 101.20 | qfq | 6,461,261 | 656,246,829 | -3.48% |
| 2025-11-03 | 109.80 | 109.80 | 104.49 | 105.55 | 104.84 | qfq | 5,555,337 | 591,748,901 | -1.86% |
| 2025-10-31 | 105.53 | 109.48 | 105.17 | 107.55 | 106.83 | qfq | 4,567,715 | 490,868,746 | 2.06% |
| 2025-10-30 | 109.86 | 109.87 | 105.22 | 105.38 | 104.68 | qfq | 5,427,468 | 579,372,309 | -4.19% |
| 2025-10-29 | 114.00 | 114.00 | 105.83 | 109.99 | 109.25 | qfq | 7,787,039 | 844,784,627 | -3.65% |
| 2025-10-28 | 113.25 | 114.89 | 111.26 | 114.16 | 113.40 | qfq | 5,110,252 | 578,811,467 | 0.83% |
| 2025-10-27 | 108.10 | 113.88 | 108.01 | 113.22 | 112.46 | qfq | 6,365,332 | 711,979,568 | 5.76% |
| 2025-10-24 | 105.49 | 107.79 | 104.50 | 107.05 | 106.33 | qfq | 3,615,064 | 385,374,720 | 1.95% |
| 2025-10-23 | 104.87 | 106.25 | 103.00 | 105.00 | 104.30 | qfq | 2,427,117 | 253,073,025 | -0.27% |
| 2025-10-22 | 103.93 | 107.35 | 103.60 | 105.28 | 104.58 | qfq | 3,558,824 | 375,973,736 | 1.31% |
| 2025-10-21 | 103.34 | 104.40 | 102.58 | 103.92 | 103.23 | qfq | 2,636,633 | 272,647,906 | 0.55% |
| 2025-10-20 | 105.80 | 106.02 | 102.66 | 103.35 | 102.66 | qfq | 3,029,969 | 314,184,377 | -0.69% |
| 2025-10-17 | 106.66 | 106.99 | 104.01 | 104.07 | 103.37 | qfq | 2,866,099 | 301,404,483 | -1.64% |
| 2025-10-16 | 106.03 | 109.00 | 105.60 | 105.80 | 105.09 | qfq | 4,033,802 | 431,958,765 | -0.43% |
| 2025-10-15 | 102.71 | 107.14 | 101.55 | 106.26 | 105.55 | qfq | 4,725,977 | 496,865,696 | 4.09% |
| 2025-10-14 | 103.01 | 104.29 | 101.82 | 102.08 | 101.40 | qfq | 3,747,445 | 384,859,129 | -0.62% |
| 2025-10-13 | 101.10 | 106.52 | 101.00 | 102.72 | 102.03 | qfq | 4,065,023 | 421,398,173 | -1.31% |
| 2025-10-10 | 106.56 | 106.75 | 103.89 | 104.08 | 103.38 | qfq | 4,419,687 | 464,578,669 | -2.81% |
| 2025-10-09 | 111.00 | 111.00 | 104.37 | 107.09 | 106.37 | qfq | 6,276,187 | 668,814,030 | -2.86% |
| 2025-09-30 | 105.80 | 110.24 | 105.30 | 110.24 | 109.50 | qfq | 5,397,664 | 584,365,718 | 4.15% |
| 2025-09-29 | 107.85 | 107.95 | 103.87 | 105.85 | 105.14 | qfq | 4,877,581 | 512,909,381 | -1.38% |
| 2025-09-26 | 109.05 | 109.50 | 106.90 | 107.33 | 106.61 | qfq | 4,152,125 | 448,765,894 | -2.56% |
| 2025-09-25 | 108.90 | 111.19 | 108.90 | 110.15 | 109.41 | qfq | 5,291,880 | 582,781,239 | 2.00% |
| 2025-09-24 | 105.30 | 108.86 | 104.99 | 107.99 | 107.27 | qfq | 4,716,412 | 505,359,595 | 2.48% |
| 2025-09-23 | 107.45 | 108.31 | 102.98 | 105.38 | 104.68 | qfq | 5,587,628 | 586,787,103 | -1.93% |
| 2025-09-22 | 106.95 | 108.12 | 106.20 | 107.45 | 106.73 | qfq | 4,662,002 | 498,947,663 | 0.50% |
| 2025-09-19 | 107.54 | 109.20 | 106.80 | 106.92 | 106.20 | qfq | 4,257,071 | 458,429,375 | -0.54% |
| 2025-09-18 | 108.35 | 109.99 | 106.38 | 107.50 | 106.78 | qfq | 6,035,469 | 654,158,023 | -0.74% |
| 2025-09-17 | 110.30 | 111.47 | 107.53 | 108.30 | 107.58 | qfq | 5,188,325 | 564,613,405 | -1.87% |
| 2025-09-16 | 112.19 | 113.39 | 109.90 | 110.36 | 109.62 | qfq | 5,046,463 | 560,142,947 | -1.64% |
| 2025-09-15 | 114.00 | 114.59 | 112.18 | 112.20 | 111.45 | qfq | 4,684,874 | 531,606,527 | -1.39% |
| 2025-09-12 | 115.06 | 115.94 | 112.77 | 113.78 | 113.02 | qfq | 5,975,564 | 681,870,846 | -1.04% |
| 2025-09-11 | 110.01 | 115.23 | 108.63 | 114.98 | 114.21 | qfq | 7,161,977 | 808,178,304 | 1.16% |
| 2025-09-10 | 114.95 | 116.64 | 113.30 | 113.66 | 112.90 | qfq | 4,628,875 | 530,366,534 | -1.47% |
| 2025-09-09 | 114.00 | 119.18 | 114.00 | 115.35 | 114.18 | qfq | 6,797,174 | 793,124,916 | 0.02% |
| 2025-09-08 | 117.24 | 117.97 | 113.68 | 115.33 | 114.16 | qfq | 6,319,123 | 731,919,480 | -1.64% |
| 2025-09-05 | 112.20 | 117.25 | 111.40 | 117.25 | 116.06 | qfq | 7,175,855 | 823,082,751 | 4.79% |
| 2025-09-04 | 119.00 | 119.26 | 109.82 | 111.89 | 110.76 | qfq | 10,260,894 | 1,173,034,857 | -5.42% |
| 2025-09-03 | 115.00 | 120.10 | 114.88 | 118.30 | 117.10 | qfq | 9,241,993 | 1,085,973,463 | 2.61% |
| 2025-09-02 | 116.00 | 120.27 | 114.80 | 115.29 | 114.12 | qfq | 11,087,179 | 1,299,697,133 | -1.44% |
| 2025-09-01 | 113.50 | 122.20 | 112.01 | 116.98 | 115.79 | qfq | 14,474,165 | 1,705,383,150 | 2.61% |
| 2025-08-29 | 114.50 | 116.83 | 111.57 | 114.00 | 112.84 | qfq | 10,933,509 | 1,248,004,276 | 0.60% |
| 2025-08-28 | 111.31 | 115.77 | 109.15 | 113.32 | 112.17 | qfq | 14,575,981 | 1,646,206,250 | 1.81% |
| 2025-08-27 | 99.99 | 114.17 | 99.99 | 111.31 | 110.18 | qfq | 21,551,030 | 2,395,449,712 | 17.00% |
| 2025-08-26 | 94.10 | 95.20 | 92.90 | 95.14 | 94.18 | qfq | 7,818,657 | 738,268,359 | 1.45% |
| 2025-08-25 | 91.67 | 95.59 | 91.67 | 93.78 | 92.83 | qfq | 7,536,556 | 707,080,297 | 3.34% |
| 2025-08-22 | 90.15 | 90.76 | 89.33 | 90.75 | 89.83 | qfq | 4,169,708 | 375,534,335 | 1.06% |
| 2025-08-21 | 90.60 | 90.68 | 89.01 | 89.80 | 88.89 | qfq | 3,180,538 | 286,316,155 | -0.58% |
| 2025-08-20 | 89.86 | 90.57 | 88.80 | 90.32 | 89.40 | qfq | 4,038,310 | 362,003,204 | 0.37% |
| 2025-08-19 | 91.51 | 92.88 | 89.91 | 89.99 | 89.08 | qfq | 4,741,241 | 431,796,199 | -1.66% |
| 2025-08-18 | 91.48 | 92.70 | 90.59 | 91.51 | 90.58 | qfq | 5,550,081 | 507,858,007 | 0.04% |
| 2025-08-15 | 90.01 | 91.96 | 88.80 | 91.47 | 90.54 | qfq | 4,272,833 | 388,429,853 | 1.62% |
| 2025-08-14 | 90.00 | 91.75 | 89.41 | 90.01 | 89.10 | qfq | 4,926,252 | 446,202,484 | 0.41% |
| 2025-08-13 | 89.40 | 90.99 | 89.04 | 89.64 | 88.73 | qfq | 5,074,258 | 456,189,047 | 0.19% |
| 2025-08-12 | 90.00 | 90.56 | 88.58 | 89.47 | 88.56 | qfq | 4,561,649 | 407,918,663 | -0.73% |
| 2025-08-11 | 92.00 | 92.72 | 89.98 | 90.13 | 89.22 | qfq | 9,528,834 | 867,277,557 | -4.63% |
| 2025-08-08 | 94.38 | 95.68 | 94.24 | 94.51 | 93.55 | qfq | 2,457,990 | 233,326,323 | -0.71% |
| 2025-08-07 | 99.20 | 100.20 | 94.50 | 95.19 | 94.23 | qfq | 5,654,750 | 546,238,143 | -4.25% |
| 2025-08-06 | 99.77 | 100.77 | 98.68 | 99.41 | 98.40 | qfq | 2,560,036 | 254,917,999 | -0.36% |
| 2025-08-05 | 98.38 | 100.16 | 97.91 | 99.77 | 98.76 | qfq | 3,377,351 | 334,348,142 | 1.11% |
| 2025-08-04 | 98.08 | 99.15 | 96.88 | 98.67 | 97.67 | qfq | 3,424,869 | 334,871,723 | 0.19% |
| 2025-08-01 | 97.20 | 100.20 | 96.46 | 98.48 | 97.48 | qfq | 3,969,090 | 391,075,130 | 1.32% |
| 2025-07-31 | 97.89 | 99.12 | 97.00 | 97.20 | 96.22 | qfq | 3,787,462 | 371,190,950 | -1.04% |
| 2025-07-30 | 99.91 | 100.68 | 97.35 | 98.22 | 97.22 | qfq | 4,081,583 | 404,295,322 | -2.44% |
| 2025-07-29 | 101.98 | 103.00 | 99.18 | 100.68 | 99.66 | qfq | 4,201,879 | 421,742,326 | -1.21% |
| 2025-07-28 | 96.97 | 102.14 | 96.12 | 101.91 | 100.88 | qfq | 5,985,213 | 594,602,828 | 5.98% |
| 2025-07-25 | 96.00 | 98.18 | 95.27 | 96.16 | 95.19 | qfq | 3,071,711 | 297,071,616 | -0.02% |
| 2025-07-24 | 96.31 | 97.06 | 95.56 | 96.18 | 95.21 | qfq | 2,883,054 | 277,730,757 | 0.12% |
| 2025-07-23 | 96.60 | 97.14 | 95.05 | 96.06 | 95.09 | qfq | 2,583,843 | 249,133,588 | 0.06% |
| 2025-07-22 | 95.50 | 98.11 | 94.90 | 96.00 | 95.03 | qfq | 3,564,214 | 343,958,970 | 0.05% |
| 2025-07-21 | 98.80 | 98.90 | 94.00 | 95.95 | 94.98 | qfq | 5,772,265 | 552,478,305 | -3.19% |
| 2025-07-18 | 99.01 | 100.50 | 97.51 | 99.11 | 98.11 | qfq | 4,044,066 | 400,958,219 | 0.10% |
| 2025-07-17 | 97.89 | 100.20 | 97.89 | 99.01 | 98.01 | qfq | 3,998,817 | 396,434,621 | 1.01% |
| 2025-07-16 | 99.95 | 100.99 | 97.74 | 98.02 | 97.03 | qfq | 2,977,571 | 294,084,200 | -1.47% |
| 2025-07-15 | 98.99 | 99.80 | 97.41 | 99.48 | 98.47 | qfq | 4,894,646 | 482,530,283 | 0.49% |
| 2025-07-14 | 94.89 | 99.48 | 94.43 | 98.99 | 97.99 | qfq | 6,043,219 | 592,408,025 | 4.41% |
| 2025-07-11 | 94.18 | 96.35 | 93.50 | 94.81 | 93.85 | qfq | 2,954,900 | 282,017,794 | 0.68% |
| 2025-07-10 | 93.18 | 94.88 | 92.66 | 94.17 | 93.22 | qfq | 2,480,959 | 233,197,764 | 1.40% |
| 2025-07-09 | 92.00 | 94.28 | 91.50 | 92.87 | 91.93 | qfq | 3,115,700 | 290,503,533 | 0.60% |
| 2025-07-08 | 92.00 | 93.36 | 90.38 | 92.32 | 91.38 | qfq | 4,077,483 | 373,333,311 | 0.09% |
| 2025-07-07 | 94.32 | 95.70 | 92.00 | 92.24 | 91.31 | qfq | 3,561,338 | 331,760,172 | -2.51% |
| 2025-07-04 | 94.85 | 96.33 | 93.77 | 94.61 | 93.65 | qfq | 3,054,354 | 290,103,422 | -0.01% |
| 2025-07-03 | 94.82 | 95.66 | 93.95 | 94.62 | 93.66 | qfq | 2,485,374 | 235,204,075 | 0.26% |
| 2025-07-02 | 96.68 | 97.20 | 93.44 | 94.37 | 93.41 | qfq | 3,841,446 | 364,822,387 | -2.82% |
| 2025-07-01 | 93.66 | 97.19 | 93.07 | 97.11 | 96.13 | qfq | 4,815,932 | 461,349,928 | 4.37% |
| 2025-06-30 | 93.48 | 93.74 | 92.10 | 93.04 | 92.10 | qfq | 2,494,983 | 231,964,035 | -0.05% |
| 2025-06-27 | 93.05 | 94.78 | 92.02 | 93.09 | 92.15 | qfq | 2,459,064 | 228,911,865 | 0.04% |
| 2025-06-26 | 94.01 | 94.10 | 91.60 | 93.05 | 92.11 | qfq | 2,768,379 | 256,413,523 | -1.63% |
| 2025-06-25 | 96.23 | 96.47 | 94.00 | 94.59 | 93.63 | qfq | 2,792,039 | 264,535,499 | -1.11% |
| 2025-06-24 | 93.60 | 97.80 | 93.60 | 95.65 | 94.68 | qfq | 4,262,272 | 408,819,051 | 2.27% |
| 2025-06-23 | 92.01 | 94.32 | 90.70 | 93.53 | 92.58 | qfq | 2,827,731 | 261,732,863 | 1.15% |
| 2025-06-20 | 92.31 | 93.22 | 91.41 | 92.47 | 91.53 | qfq | 1,818,750 | 168,505,687 | 0.78% |
| 2025-06-19 | 93.78 | 94.77 | 91.38 | 91.75 | 90.82 | qfq | 2,393,500 | 221,790,736 | -1.98% |
| 2025-06-18 | 91.51 | 94.22 | 91.22 | 93.60 | 92.65 | qfq | 2,784,167 | 258,579,607 | 1.89% |
| 2025-06-17 | 94.51 | 95.54 | 91.51 | 91.86 | 90.93 | qfq | 4,182,910 | 388,946,226 | -2.28% |
| 2025-06-16 | 95.85 | 97.09 | 93.18 | 94.00 | 93.05 | qfq | 3,888,436 | 368,732,126 | -1.42% |
| 2025-06-13 | 94.61 | 96.22 | 93.90 | 95.35 | 94.38 | qfq | 4,727,803 | 448,213,064 | -0.69% |
| 2025-06-12 | 93.80 | 96.30 | 93.10 | 96.01 | 95.04 | qfq | 3,633,015 | 344,680,646 | 2.57% |
| 2025-06-11 | 94.25 | 95.27 | 92.80 | 93.60 | 92.65 | qfq | 3,464,016 | 324,813,343 | -1.44% |
| 2025-06-10 | 96.90 | 97.04 | 93.73 | 94.97 | 94.01 | qfq | 4,545,076 | 431,853,955 | -1.07% |
| 2025-06-09 | 95.01 | 99.99 | 95.01 | 96.00 | 95.03 | qfq | 6,315,780 | 617,219,720 | 1.80% |
| 2025-06-06 | 94.95 | 95.18 | 92.65 | 94.30 | 93.34 | qfq | 3,725,934 | 349,063,604 | -0.19% |
| 2025-06-05 | 96.35 | 96.82 | 93.77 | 94.48 | 93.52 | qfq | 4,993,319 | 472,683,360 | -1.94% |
| 2025-06-04 | 95.48 | 98.58 | 94.60 | 96.35 | 95.37 | qfq | 4,691,854 | 454,144,280 | 0.93% |
| 2025-06-03 | 98.01 | 98.10 | 94.50 | 95.46 | 94.49 | qfq | 6,288,714 | 603,275,400 | -2.59% |
| 2025-05-30 | 95.00 | 99.50 | 95.00 | 98.00 | 96.61 | qfq | 6,647,417 | 649,116,986 | 2.51% |
| 2025-05-29 | 90.00 | 96.97 | 89.91 | 95.60 | 94.25 | qfq | 5,680,916 | 536,818,663 | 5.78% |
| 2025-05-28 | 86.12 | 91.28 | 86.12 | 90.38 | 89.10 | qfq | 6,261,325 | 561,516,912 | 5.13% |
| 2025-05-27 | 85.89 | 87.74 | 85.41 | 85.97 | 84.75 | qfq | 2,610,466 | 225,867,506 | 0.08% |
| 2025-05-26 | 86.51 | 88.39 | 85.58 | 85.90 | 84.68 | qfq | 2,942,625 | 255,169,155 | -0.45% |
| 2025-05-23 | 88.35 | 88.98 | 86.20 | 86.29 | 85.07 | qfq | 3,870,181 | 336,858,891 | -1.17% |
| 2025-05-22 | 88.20 | 89.31 | 86.35 | 87.31 | 86.07 | qfq | 3,747,673 | 328,884,224 | -1.10% |
| 2025-05-21 | 84.80 | 88.50 | 84.08 | 88.28 | 87.03 | qfq | 4,651,670 | 405,402,597 | 4.10% |
| 2025-05-20 | 84.99 | 86.18 | 84.38 | 84.80 | 83.60 | qfq | 3,643,766 | 310,469,033 | 0.30% |
| 2025-05-19 | 84.37 | 85.83 | 82.85 | 84.55 | 83.35 | qfq | 3,092,271 | 260,112,682 | 0.28% |
| 2025-05-16 | 83.70 | 85.60 | 82.96 | 84.31 | 83.12 | qfq | 2,236,005 | 188,902,986 | 0.78% |
| 2025-05-15 | 83.51 | 84.49 | 83.40 | 83.66 | 82.47 | qfq | 1,987,447 | 166,948,118 | 0.31% |
| 2025-05-14 | 83.97 | 84.50 | 82.61 | 83.40 | 82.22 | qfq | 2,645,048 | 221,082,501 | -0.63% |
| 2025-05-13 | 85.26 | 85.74 | 83.67 | 83.93 | 82.74 | qfq | 2,685,978 | 227,116,850 | -0.18% |
| 2025-05-12 | 84.21 | 84.98 | 80.53 | 84.08 | 82.89 | qfq | 4,706,267 | 393,064,697 | -1.07% |
| 2025-05-09 | 84.37 | 85.84 | 84.04 | 84.99 | 83.79 | qfq | 3,753,257 | 319,476,804 | 0.45% |
| 2025-05-08 | 84.76 | 85.10 | 82.21 | 84.61 | 83.41 | qfq | 3,602,766 | 302,696,734 | 0.02% |
| 2025-05-07 | 85.78 | 87.18 | 84.10 | 84.59 | 83.39 | qfq | 4,302,466 | 366,993,309 | -1.32% |
| 2025-05-06 | 87.58 | 87.88 | 84.80 | 85.72 | 84.51 | qfq | 4,808,972 | 413,268,508 | -1.83% |
| 2025-04-30 | 84.98 | 88.15 | 84.15 | 87.32 | 86.08 | qfq | 4,654,168 | 403,099,539 | 3.15% |
| 2025-04-29 | 85.32 | 86.55 | 84.48 | 84.65 | 83.45 | qfq | 3,517,897 | 300,047,945 | -0.80% |
| 2025-04-28 | 85.39 | 86.79 | 83.58 | 85.33 | 84.12 | qfq | 4,751,728 | 406,654,527 | -0.81% |
| 2025-04-25 | 89.66 | 89.90 | 84.10 | 86.03 | 84.81 | qfq | 5,678,583 | 490,771,521 | -3.48% |
| 2025-04-24 | 86.33 | 91.40 | 86.18 | 89.13 | 87.87 | qfq | 5,787,643 | 518,209,637 | 2.74% |
| 2025-04-23 | 90.15 | 91.60 | 85.62 | 86.75 | 85.52 | qfq | 5,876,454 | 515,583,816 | -3.77% |
| 2025-04-22 | 89.09 | 91.66 | 88.47 | 90.15 | 88.87 | qfq | 4,128,575 | 372,024,664 | 1.17% |
| 2025-04-21 | 85.00 | 89.58 | 84.81 | 89.11 | 87.85 | qfq | 4,045,705 | 356,500,283 | 4.59% |
| 2025-04-18 | 85.40 | 86.80 | 85.01 | 85.20 | 83.99 | qfq | 2,335,645 | 200,480,789 | 0.18% |
| 2025-04-17 | 85.44 | 86.94 | 84.88 | 85.05 | 83.84 | qfq | 2,436,074 | 209,011,681 | -1.05% |
| 2025-04-16 | 86.01 | 86.97 | 85.04 | 85.95 | 84.73 | qfq | 2,195,003 | 188,628,457 | -0.78% |
| 2025-04-15 | 87.77 | 87.83 | 85.32 | 86.63 | 85.40 | qfq | 3,146,074 | 271,950,882 | -1.33% |
| 2025-04-14 | 87.51 | 89.28 | 86.20 | 87.80 | 86.56 | qfq | 3,473,261 | 304,963,131 | 0.40% |
| 2025-04-11 | 85.50 | 88.20 | 85.20 | 87.45 | 86.21 | qfq | 5,145,740 | 447,780,088 | 1.97% |
| 2025-04-10 | 81.60 | 87.00 | 81.60 | 85.76 | 84.54 | qfq | 6,756,780 | 578,474,626 | 6.26% |
| 2025-04-09 | 79.30 | 83.18 | 75.56 | 80.71 | 79.57 | qfq | 8,162,121 | 653,357,711 | -0.60% |
| 2025-04-08 | 83.57 | 84.50 | 79.69 | 81.20 | 80.05 | qfq | 8,938,354 | 730,538,834 | -2.84% |
| 2025-04-07 | 84.50 | 87.80 | 79.01 | 83.57 | 82.39 | qfq | 10,497,417 | 885,044,573 | -6.48% |
| 2025-04-03 | 89.92 | 91.86 | 87.88 | 89.36 | 88.09 | qfq | 4,420,809 | 396,407,897 | -1.01% |
| 2025-04-02 | 88.17 | 91.87 | 87.62 | 90.27 | 88.99 | qfq | 4,911,789 | 442,154,623 | 1.70% |
| 2025-04-01 | 85.00 | 89.36 | 83.86 | 88.76 | 87.50 | qfq | 6,489,882 | 568,464,612 | 4.06% |
| 2025-03-31 | 85.60 | 86.44 | 83.98 | 85.30 | 84.09 | qfq | 4,345,352 | 369,324,612 | -0.39% |
| 2025-03-28 | 84.31 | 87.18 | 83.72 | 85.63 | 84.42 | qfq | 5,365,641 | 460,614,952 | 1.69% |
| 2025-03-27 | 80.22 | 85.58 | 79.66 | 84.21 | 83.02 | qfq | 6,761,307 | 566,020,843 | 4.86% |
| 2025-03-26 | 79.35 | 80.96 | 78.58 | 80.31 | 79.17 | qfq | 3,403,738 | 272,057,532 | 0.34% |
| 2025-03-25 | 77.69 | 80.76 | 77.34 | 80.04 | 78.91 | qfq | 5,012,748 | 400,276,544 | 3.01% |
| 2025-03-24 | 77.10 | 77.88 | 76.51 | 77.70 | 76.60 | qfq | 3,337,907 | 257,239,364 | 0.94% |
| 2025-03-21 | 78.60 | 78.90 | 75.81 | 76.98 | 75.89 | qfq | 4,144,089 | 319,768,366 | -2.06% |
| 2025-03-20 | 78.17 | 80.18 | 77.79 | 78.60 | 77.49 | qfq | 4,461,275 | 352,090,862 | 0.55% |
| 2025-03-19 | 76.50 | 79.20 | 76.40 | 78.17 | 77.06 | qfq | 5,262,824 | 411,164,652 | 1.70% |
| 2025-03-18 | 74.88 | 78.31 | 74.69 | 76.86 | 75.77 | qfq | 6,902,365 | 532,507,594 | 3.03% |
| 2025-03-17 | 73.99 | 75.44 | 73.53 | 74.60 | 73.54 | qfq | 7,820,877 | 583,189,426 | 1.36% |
| 2025-03-14 | 75.00 | 75.20 | 72.38 | 73.60 | 72.56 | qfq | 16,299,442 | 1,201,538,278 | -1.13% |
| 2025-03-13 | 77.51 | 77.98 | 74.27 | 74.44 | 73.39 | qfq | 7,900,564 | 599,045,333 | -3.72% |
| 2025-03-12 | 78.88 | 79.00 | 77.32 | 77.32 | 76.22 | qfq | 4,897,662 | 382,129,610 | -1.94% |
| 2025-03-11 | 78.05 | 80.00 | 77.54 | 78.85 | 77.73 | qfq | 5,291,320 | 415,692,564 | -1.85% |
| 2025-03-10 | 82.90 | 83.19 | 77.32 | 80.34 | 79.20 | qfq | 8,068,600 | 637,209,900 | -2.95% |
| 2025-03-07 | 84.74 | 85.27 | 82.30 | 82.78 | 81.61 | qfq | 4,409,040 | 367,663,713 | -2.31% |
| 2025-03-06 | 80.00 | 85.77 | 79.60 | 84.74 | 83.54 | qfq | 7,371,651 | 612,228,849 | 6.60% |
| 2025-03-05 | 78.07 | 79.85 | 77.10 | 79.49 | 78.36 | qfq | 4,109,166 | 322,970,689 | 1.91% |
| 2025-03-04 | 77.97 | 79.29 | 77.02 | 78.00 | 76.89 | qfq | 3,658,040 | 286,375,142 | -0.61% |
| 2025-03-03 | 78.38 | 79.58 | 77.21 | 78.48 | 77.37 | qfq | 5,357,664 | 421,282,022 | 0.15% |
| 2025-02-28 | 79.00 | 81.30 | 78.00 | 78.36 | 77.25 | qfq | 6,359,445 | 503,039,574 | -1.83% |
| 2025-02-27 | 78.00 | 79.88 | 76.17 | 79.82 | 78.69 | qfq | 5,781,069 | 453,485,104 | 2.14% |
| 2025-02-26 | 76.30 | 79.18 | 74.81 | 78.15 | 77.04 | qfq | 5,177,909 | 402,254,820 | 2.42% |
| 2025-02-25 | 77.14 | 78.74 | 75.41 | 76.30 | 75.22 | qfq | 5,006,069 | 382,068,021 | -2.03% |
| 2025-02-24 | 74.70 | 78.40 | 74.14 | 77.88 | 76.78 | qfq | 6,553,517 | 505,793,653 | 4.19% |
| 2025-02-21 | 72.24 | 75.55 | 71.89 | 74.75 | 73.69 | qfq | 5,517,390 | 408,406,017 | 3.99% |
| 2025-02-20 | 70.00 | 72.11 | 69.81 | 71.88 | 70.86 | qfq | 4,602,436 | 326,835,870 | 2.98% |
| 2025-02-19 | 68.99 | 70.93 | 68.85 | 69.80 | 68.81 | qfq | 3,389,935 | 237,743,129 | 0.87% |
| 2025-02-18 | 68.31 | 71.34 | 67.90 | 69.20 | 68.22 | qfq | 4,613,575 | 322,121,823 | 0.25% |
| 2025-02-17 | 68.46 | 69.10 | 67.60 | 69.03 | 68.05 | qfq | 4,237,908 | 289,732,304 | 0.63% |
| 2025-02-14 | 68.41 | 69.78 | 67.98 | 68.60 | 67.63 | qfq | 3,885,183 | 267,533,301 | -0.12% |
| 2025-02-13 | 70.90 | 71.51 | 68.64 | 68.68 | 67.71 | qfq | 3,482,339 | 242,671,572 | -3.44% |
| 2025-02-12 | 69.02 | 71.58 | 69.02 | 71.13 | 70.12 | qfq | 3,710,207 | 262,317,502 | 1.82% |
| 2025-02-11 | 68.40 | 70.17 | 67.70 | 69.86 | 68.87 | qfq | 4,413,176 | 304,797,058 | 2.28% |
| 2025-02-10 | 71.58 | 71.58 | 68.17 | 68.30 | 67.33 | qfq | 6,550,495 | 451,864,978 | -4.61% |
| 2025-02-07 | 71.80 | 72.26 | 70.20 | 71.60 | 70.59 | qfq | 5,987,089 | 427,103,302 | -0.28% |
| 2025-02-06 | 69.60 | 72.20 | 69.60 | 71.80 | 70.78 | qfq | 5,074,240 | 362,170,287 | 2.50% |
| 2025-02-05 | 68.32 | 70.54 | 67.25 | 70.05 | 69.06 | qfq | 6,244,059 | 434,364,171 | 2.52% |
| 2025-01-27 | 67.77 | 69.06 | 67.08 | 68.33 | 67.36 | qfq | 4,443,563 | 303,476,184 | 1.29% |
| 2025-01-24 | 68.02 | 69.58 | 67.26 | 67.46 | 66.50 | qfq | 5,213,218 | 353,702,547 | -1.88% |
| 2025-01-23 | 69.48 | 70.00 | 67.86 | 68.75 | 67.78 | qfq | 5,585,862 | 385,667,409 | 0.07% |
| 2025-01-22 | 65.99 | 68.88 | 65.00 | 68.70 | 67.73 | qfq | 7,502,165 | 506,080,668 | 4.33% |
| 2025-01-21 | 67.00 | 68.52 | 64.03 | 65.85 | 64.92 | qfq | 13,499,541 | 889,405,415 | -6.54% |
| 2025-01-20 | 70.47 | 71.18 | 69.45 | 70.46 | 69.46 | qfq | 7,066,342 | 497,183,083 | 1.21% |
| 2025-01-17 | 64.75 | 70.58 | 64.58 | 69.62 | 68.63 | qfq | 8,269,218 | 564,511,565 | 7.11% |
| 2025-01-16 | 63.97 | 65.59 | 63.79 | 65.00 | 64.08 | qfq | 5,049,597 | 327,347,452 | 1.79% |
| 2025-01-15 | 63.84 | 65.17 | 63.64 | 63.86 | 62.95 | qfq | 4,088,255 | 262,556,367 | -0.20% |
| 2025-01-14 | 59.52 | 64.28 | 58.91 | 63.99 | 63.08 | qfq | 7,115,286 | 445,132,310 | 8.09% |
| 2025-01-13 | 58.50 | 61.14 | 58.28 | 59.20 | 58.36 | qfq | 5,034,757 | 300,971,914 | 0.80% |
| 2025-01-10 | 58.10 | 60.39 | 57.65 | 58.73 | 57.90 | qfq | 4,130,969 | 244,336,574 | 1.05% |
| 2025-01-09 | 59.00 | 60.50 | 58.12 | 58.12 | 57.30 | qfq | 3,333,771 | 197,710,699 | -1.59% |
| 2025-01-08 | 58.43 | 59.36 | 57.31 | 59.06 | 58.22 | qfq | 3,689,486 | 215,217,051 | 0.61% |
| 2025-01-07 | 57.55 | 58.80 | 57.03 | 58.70 | 57.87 | qfq | 3,424,144 | 199,238,323 | 1.73% |
| 2025-01-06 | 59.02 | 59.48 | 57.20 | 57.70 | 56.88 | qfq | 5,236,105 | 304,470,766 | -2.09% |
| 2025-01-03 | 59.20 | 60.41 | 58.61 | 58.93 | 58.09 | qfq | 3,509,566 | 208,628,872 | -0.46% |
| 2025-01-02 | 59.80 | 60.56 | 58.66 | 59.20 | 58.36 | qfq | 4,041,091 | 240,570,424 | -1.17% |
| 2024-12-31 | 61.02 | 61.80 | 59.68 | 59.90 | 59.05 | qfq | 3,503,329 | 212,006,466 | -1.85% |
| 2024-12-30 | 61.22 | 61.95 | 60.14 | 61.03 | 60.17 | qfq | 3,197,494 | 195,385,167 | 0.02% |
| 2024-12-27 | 61.16 | 61.52 | 60.39 | 61.02 | 60.16 | qfq | 3,124,892 | 190,578,759 | -0.20% |
| 2024-12-26 | 61.35 | 61.69 | 60.00 | 61.14 | 60.27 | qfq | 4,171,020 | 253,614,531 | -0.42% |
| 2024-12-25 | 63.00 | 63.17 | 60.98 | 61.40 | 60.53 | qfq | 3,774,796 | 234,581,108 | -0.49% |
| 2024-12-24 | 60.93 | 62.18 | 60.69 | 61.70 | 60.83 | qfq | 3,658,615 | 225,907,670 | 1.68% |
| 2024-12-23 | 61.50 | 61.95 | 60.18 | 60.68 | 59.82 | qfq | 4,955,337 | 301,646,021 | -1.48% |
| 2024-12-20 | 62.80 | 63.70 | 61.14 | 61.59 | 60.72 | qfq | 5,436,689 | 338,545,946 | -2.21% |
| 2024-12-19 | 62.00 | 64.00 | 61.81 | 62.98 | 62.09 | qfq | 4,338,667 | 273,316,757 | 1.06% |
| 2024-12-18 | 62.68 | 63.17 | 61.59 | 62.32 | 61.44 | qfq | 3,443,531 | 214,877,194 | -0.43% |
| 2024-12-17 | 63.16 | 63.72 | 61.90 | 62.59 | 61.70 | qfq | 4,664,136 | 291,983,588 | -0.90% |
| 2024-12-16 | 64.37 | 64.96 | 62.58 | 63.16 | 62.26 | qfq | 6,409,521 | 406,761,696 | -1.89% |
| 2024-12-13 | 61.97 | 66.93 | 61.87 | 64.38 | 63.47 | qfq | 13,524,047 | 874,393,655 | 3.44% |
| 2024-12-12 | 63.58 | 63.86 | 61.76 | 62.24 | 61.36 | qfq | 6,075,982 | 379,960,320 | -1.88% |
| 2024-12-11 | 60.08 | 64.32 | 59.80 | 63.43 | 62.53 | qfq | 8,631,359 | 544,303,047 | 5.58% |
| 2024-12-10 | 60.86 | 62.50 | 60.00 | 60.08 | 59.23 | qfq | 7,473,791 | 457,645,446 | 1.32% |
| 2024-12-09 | 58.16 | 59.57 | 57.63 | 59.30 | 58.46 | qfq | 6,032,408 | 354,646,906 | 1.98% |
| 2024-12-06 | 58.22 | 59.17 | 57.72 | 58.15 | 57.33 | qfq | 4,919,056 | 286,898,864 | -0.31% |
| 2024-12-05 | 58.38 | 59.17 | 57.70 | 58.33 | 57.50 | qfq | 4,230,543 | 246,580,081 | -0.78% |
| 2024-12-04 | 59.57 | 60.48 | 58.37 | 58.79 | 57.96 | qfq | 4,557,304 | 270,532,736 | -2.26% |
| 2024-12-03 | 60.08 | 61.08 | 59.18 | 60.15 | 59.30 | qfq | 5,800,267 | 348,732,045 | 0.12% |
| 2024-12-02 | 61.35 | 62.98 | 59.80 | 60.08 | 59.23 | qfq | 8,897,139 | 540,375,503 | -1.72% |
| 2024-11-29 | 57.59 | 61.66 | 57.57 | 61.13 | 60.26 | qfq | 10,441,911 | 627,507,553 | 5.89% |
| 2024-11-28 | 57.68 | 59.16 | 57.49 | 57.73 | 56.91 | qfq | 7,373,080 | 430,680,416 | -0.24% |
| 2024-11-27 | 56.81 | 58.17 | 56.16 | 57.87 | 57.05 | qfq | 7,189,253 | 412,002,993 | 1.99% |
| 2024-11-26 | 54.29 | 58.44 | 54.12 | 56.74 | 55.94 | qfq | 9,828,129 | 560,519,448 | 4.32% |
| 2024-11-25 | 53.05 | 55.88 | 53.05 | 54.39 | 53.62 | qfq | 5,904,673 | 320,165,059 | 1.82% |
| 2024-11-22 | 55.70 | 56.05 | 53.33 | 53.42 | 52.66 | qfq | 6,789,004 | 371,656,851 | -4.69% |
| 2024-11-21 | 56.36 | 57.63 | 55.76 | 56.05 | 55.26 | qfq | 7,996,971 | 452,697,090 | -0.57% |
| 2024-11-20 | 51.25 | 57.19 | 51.25 | 56.37 | 55.57 | qfq | 14,091,825 | 772,379,602 | 11.58% |
| 2024-11-19 | 50.41 | 50.85 | 49.51 | 50.52 | 49.80 | qfq | 4,473,196 | 224,759,491 | 0.86% |
| 2024-11-18 | 51.30 | 51.86 | 49.98 | 50.09 | 49.38 | qfq | 5,778,629 | 292,481,550 | -2.38% |
| 2024-11-15 | 52.53 | 53.44 | 51.30 | 51.31 | 50.58 | qfq | 4,598,175 | 240,870,555 | -3.21% |
| 2024-11-14 | 55.50 | 55.50 | 52.88 | 53.01 | 52.26 | qfq | 5,524,174 | 299,168,904 | -4.68% |
| 2024-11-13 | 57.12 | 57.20 | 54.25 | 55.61 | 54.82 | qfq | 7,496,708 | 415,506,720 | -2.69% |
| 2024-11-12 | 57.00 | 58.57 | 56.40 | 57.15 | 56.34 | qfq | 10,034,098 | 576,975,162 | 0.60% |
| 2024-11-11 | 55.78 | 57.62 | 55.30 | 56.81 | 56.00 | qfq | 9,705,984 | 549,316,525 | 3.16% |
| 2024-11-08 | 55.34 | 56.82 | 54.73 | 55.07 | 54.29 | qfq | 7,493,502 | 418,708,647 | 0.79% |
| 2024-11-07 | 52.35 | 54.65 | 52.13 | 54.64 | 53.87 | qfq | 7,076,153 | 380,599,364 | 3.76% |
| 2024-11-06 | 54.00 | 54.00 | 52.18 | 52.66 | 51.91 | qfq | 7,113,496 | 377,425,118 | -2.14% |
| 2024-11-05 | 52.80 | 54.30 | 51.73 | 53.81 | 53.05 | qfq | 8,081,623 | 430,331,190 | 1.53% |
| 2024-11-04 | 51.77 | 53.35 | 51.77 | 53.00 | 52.25 | qfq | 5,253,901 | 277,439,029 | 2.71% |
| 2024-11-01 | 51.68 | 53.50 | 51.30 | 51.60 | 50.87 | qfq | 5,643,630 | 294,406,801 | -0.71% |
| 2024-10-31 | 52.25 | 53.19 | 50.97 | 51.97 | 51.23 | qfq | 6,640,227 | 345,753,736 | -0.57% |
| 2024-10-30 | 53.81 | 54.09 | 51.55 | 52.27 | 51.53 | qfq | 6,629,765 | 348,503,936 | -2.95% |
| 2024-10-29 | 55.50 | 55.96 | 53.68 | 53.86 | 53.10 | qfq | 7,424,005 | 405,853,676 | -1.79% |
| 2024-10-28 | 55.70 | 55.86 | 54.51 | 54.84 | 54.06 | qfq | 5,299,419 | 292,024,995 | -1.22% |
| 2024-10-25 | 59.06 | 59.46 | 54.00 | 55.52 | 54.73 | qfq | 10,136,110 | 565,142,512 | -3.21% |
| 2024-10-24 | 56.53 | 57.47 | 56.02 | 57.36 | 56.55 | qfq | 5,721,786 | 326,201,359 | 1.47% |
| 2024-10-23 | 56.00 | 57.45 | 54.80 | 56.53 | 55.73 | qfq | 6,120,561 | 344,877,237 | 1.13% |
| 2024-10-22 | 55.00 | 56.78 | 54.30 | 55.90 | 55.11 | qfq | 5,461,525 | 303,539,165 | 0.99% |
| 2024-10-21 | 55.80 | 56.73 | 53.67 | 55.35 | 54.57 | qfq | 7,447,944 | 410,286,369 | 0.86% |
| 2024-10-18 | 50.75 | 57.47 | 50.20 | 54.88 | 54.10 | qfq | 8,959,443 | 481,985,569 | 8.50% |
| 2024-10-17 | 50.61 | 52.46 | 50.38 | 50.58 | 49.86 | qfq | 4,860,801 | 249,977,020 | -0.02% |
| 2024-10-16 | 50.50 | 51.80 | 50.00 | 50.59 | 49.87 | qfq | 4,603,528 | 234,007,864 | -1.38% |
| 2024-10-15 | 52.69 | 54.27 | 51.16 | 51.30 | 50.57 | qfq | 6,342,460 | 333,955,483 | -3.28% |
| 2024-10-14 | 52.62 | 53.52 | 50.10 | 53.04 | 52.29 | qfq | 7,406,610 | 384,467,112 | 1.59% |
| 2024-10-11 | 56.00 | 56.78 | 51.34 | 52.21 | 51.47 | qfq | 8,629,959 | 463,546,120 | -7.66% |
| 2024-10-10 | 61.00 | 61.85 | 56.50 | 56.54 | 55.74 | qfq | 9,569,803 | 562,232,044 | -5.58% |
| 2024-10-09 | 61.98 | 64.55 | 58.90 | 59.88 | 59.03 | qfq | 12,414,090 | 771,229,031 | -6.58% |
| 2024-10-08 | 65.90 | 65.90 | 58.80 | 64.10 | 63.19 | qfq | 15,805,091 | 995,601,072 | 16.17% |
| 2024-09-30 | 53.27 | 56.65 | 51.50 | 55.18 | 54.40 | qfq | 14,045,778 | 761,226,958 | 12.61% |
| 2024-09-27 | 45.01 | 49.19 | 44.62 | 49.00 | 48.31 | qfq | 4,767,728 | 219,811,050 | 10.81% |
| 2024-09-26 | 41.87 | 44.22 | 41.01 | 44.22 | 43.59 | qfq | 6,193,101 | 263,849,471 | 5.51% |
| 2024-09-25 | 42.43 | 43.88 | 41.85 | 41.91 | 41.32 | qfq | 6,199,799 | 265,605,936 | -0.43% |
| 2024-09-24 | 40.67 | 42.38 | 40.02 | 42.09 | 41.49 | qfq | 4,819,753 | 199,162,612 | 4.36% |
| 2024-09-23 | 41.10 | 41.35 | 39.82 | 40.33 | 39.76 | qfq | 3,569,968 | 144,205,965 | -1.59% |
| 2024-09-20 | 41.92 | 42.38 | 40.59 | 40.98 | 40.40 | qfq | 4,462,130 | 183,461,684 | -3.23% |
| 2024-09-19 | 42.51 | 43.21 | 40.88 | 42.35 | 41.75 | qfq | 5,577,028 | 234,755,857 | 0.28% |
| 2024-09-18 | 43.79 | 43.99 | 42.08 | 42.23 | 41.63 | qfq | 4,008,724 | 171,954,815 | -3.76% |
| 2024-09-13 | 45.39 | 45.77 | 43.83 | 43.88 | 43.26 | qfq | 3,687,992 | 164,448,132 | -3.79% |
| 2024-09-12 | 46.00 | 46.98 | 45.46 | 45.61 | 44.96 | qfq | 2,272,483 | 104,776,739 | -1.17% |
| 2024-09-11 | 44.69 | 46.20 | 44.55 | 46.15 | 45.50 | qfq | 3,074,761 | 140,691,286 | 2.56% |
| 2024-09-10 | 44.79 | 45.40 | 43.43 | 45.00 | 44.36 | qfq | 3,103,931 | 137,859,154 | 0.04% |
| 2024-09-09 | 44.95 | 45.70 | 44.70 | 44.98 | 44.34 | qfq | 2,980,623 | 134,365,063 | 0.27% |
| 2024-09-06 | 47.00 | 47.39 | 44.68 | 44.86 | 44.22 | qfq | 3,929,440 | 179,667,163 | -4.76% |
| 2024-09-05 | 46.88 | 47.76 | 46.61 | 47.10 | 46.43 | qfq | 2,229,969 | 105,425,065 | -0.11% |
| 2024-09-04 | 47.08 | 47.93 | 46.50 | 47.15 | 46.24 | qfq | 2,313,231 | 109,310,422 | -0.02% |
| 2024-09-03 | 47.30 | 48.65 | 47.07 | 47.16 | 46.25 | qfq | 2,903,090 | 138,919,819 | -0.40% |
| 2024-09-02 | 48.98 | 49.25 | 46.21 | 47.35 | 46.43 | qfq | 4,967,307 | 236,027,444 | -2.95% |
| 2024-08-30 | 47.86 | 50.54 | 47.86 | 48.79 | 47.84 | qfq | 5,446,324 | 269,388,742 | 1.12% |
| 2024-08-29 | 46.75 | 48.39 | 46.46 | 48.25 | 47.31 | qfq | 3,411,701 | 162,892,197 | 2.51% |
| 2024-08-28 | 47.61 | 48.36 | 47.00 | 47.07 | 46.16 | qfq | 2,500,508 | 118,933,367 | -1.22% |
| 2024-08-27 | 47.30 | 47.96 | 46.90 | 47.65 | 46.73 | qfq | 3,292,760 | 156,578,753 | 1.45% |
| 2024-08-26 | 46.52 | 47.66 | 45.88 | 46.97 | 46.06 | qfq | 3,424,608 | 160,574,005 | 1.01% |
| 2024-08-23 | 46.93 | 47.39 | 46.44 | 46.50 | 45.60 | qfq | 4,203,927 | 196,657,360 | -1.13% |
| 2024-08-22 | 47.58 | 47.94 | 46.32 | 47.03 | 46.12 | qfq | 7,528,468 | 354,514,908 | -2.04% |
| 2024-08-21 | 55.09 | 55.09 | 45.78 | 48.01 | 47.08 | qfq | 15,334,441 | 736,029,065 | -13.34% |
| 2024-08-20 | 55.80 | 55.84 | 54.05 | 55.40 | 54.33 | qfq | 6,570,034 | 360,285,551 | -0.40% |
| 2024-08-19 | 54.90 | 56.16 | 54.37 | 55.62 | 54.54 | qfq | 6,550,097 | 363,271,288 | 1.72% |
| 2024-08-16 | 51.35 | 54.99 | 51.06 | 54.68 | 53.62 | qfq | 6,395,838 | 344,088,272 | 6.40% |
| 2024-08-15 | 51.09 | 52.13 | 50.90 | 51.39 | 50.39 | qfq | 2,914,274 | 149,906,950 | 0.39% |
| 2024-08-14 | 51.95 | 52.00 | 50.76 | 51.19 | 50.20 | qfq | 2,881,376 | 147,849,935 | -1.48% |
| 2024-08-13 | 52.06 | 52.54 | 51.31 | 51.96 | 50.95 | qfq | 2,449,492 | 126,939,147 | 0.10% |
| 2024-08-12 | 51.62 | 52.38 | 51.28 | 51.91 | 50.90 | qfq | 3,039,243 | 157,498,484 | 0.14% |
| 2024-08-09 | 51.80 | 52.63 | 51.63 | 51.84 | 50.83 | qfq | 2,430,322 | 126,273,441 | 0.47% |
| 2024-08-08 | 51.12 | 52.19 | 50.70 | 51.60 | 50.60 | qfq | 2,814,948 | 145,018,240 | 0.68% |
| 2024-08-07 | 51.30 | 51.79 | 50.42 | 51.25 | 50.26 | qfq | 2,648,787 | 135,895,649 | -0.02% |
| 2024-08-06 | 51.47 | 52.62 | 50.80 | 51.26 | 50.27 | qfq | 3,669,405 | 188,737,667 | 0.89% |
| 2024-08-05 | 51.22 | 53.26 | 50.72 | 50.81 | 49.82 | qfq | 4,141,555 | 214,405,810 | -0.80% |
| 2024-08-02 | 52.26 | 53.27 | 51.11 | 51.22 | 50.23 | qfq | 3,908,921 | 203,309,106 | -1.67% |
| 2024-08-01 | 53.44 | 54.59 | 51.68 | 52.09 | 51.08 | qfq | 4,666,797 | 245,753,678 | -2.03% |
| 2024-07-31 | 49.98 | 53.65 | 49.62 | 53.17 | 52.14 | qfq | 5,906,162 | 308,969,360 | 6.32% |
| 2024-07-30 | 51.00 | 51.00 | 49.35 | 50.01 | 49.04 | qfq | 3,691,376 | 184,722,180 | -1.94% |
| 2024-07-29 | 51.03 | 51.77 | 50.50 | 51.00 | 50.01 | qfq | 3,338,435 | 170,706,830 | -0.43% |
| 2024-07-26 | 51.64 | 52.87 | 50.90 | 51.22 | 50.23 | qfq | 3,067,300 | 158,723,549 | -0.04% |
| 2024-07-25 | 51.30 | 52.14 | 51.05 | 51.24 | 50.25 | qfq | 3,220,203 | 166,173,613 | -1.04% |
| 2024-07-24 | 53.16 | 53.83 | 51.40 | 51.78 | 50.78 | qfq | 4,560,088 | 238,777,075 | -2.27% |
| 2024-07-23 | 57.50 | 57.57 | 52.88 | 52.98 | 51.95 | qfq | 8,750,678 | 477,066,890 | -7.47% |
| 2024-07-22 | 57.80 | 59.19 | 56.11 | 57.26 | 56.15 | qfq | 9,238,802 | 530,770,258 | -3.68% |
| 2024-07-19 | 59.55 | 60.46 | 59.20 | 59.45 | 58.30 | qfq | 3,255,824 | 194,712,682 | -0.97% |
| 2024-07-18 | 60.56 | 60.98 | 59.03 | 60.03 | 58.87 | qfq | 3,446,669 | 207,597,769 | -1.53% |
| 2024-07-17 | 61.13 | 61.66 | 60.21 | 60.96 | 59.78 | qfq | 2,759,159 | 168,325,223 | -0.05% |
| 2024-07-16 | 61.88 | 61.88 | 60.36 | 60.99 | 59.81 | qfq | 2,776,297 | 169,037,128 | -1.45% |
| 2024-07-15 | 61.84 | 62.83 | 60.65 | 61.89 | 60.69 | qfq | 3,460,821 | 213,552,139 | -1.10% |
| 2024-07-12 | 59.58 | 62.87 | 59.51 | 62.58 | 61.37 | qfq | 5,234,833 | 321,201,940 | 5.04% |
| 2024-07-11 | 61.00 | 61.00 | 58.33 | 59.58 | 58.42 | qfq | 4,945,354 | 294,749,606 | -1.08% |
| 2024-07-10 | 60.14 | 61.24 | 57.71 | 60.23 | 59.06 | qfq | 4,793,347 | 287,100,856 | -1.39% |
| 2024-07-09 | 61.87 | 62.28 | 60.48 | 61.08 | 59.90 | qfq | 4,393,922 | 269,634,413 | -0.96% |
| 2024-07-08 | 62.87 | 63.44 | 61.13 | 61.67 | 60.47 | qfq | 5,162,401 | 321,250,120 | -0.93% |
| 2024-07-05 | 59.20 | 63.14 | 58.33 | 62.25 | 61.04 | qfq | 7,150,660 | 434,548,456 | 4.99% |
| 2024-07-04 | 60.16 | 60.88 | 58.99 | 59.29 | 58.14 | qfq | 5,560,378 | 332,274,052 | -1.51% |
| 2024-07-03 | 64.00 | 64.46 | 58.00 | 60.20 | 59.03 | qfq | 9,517,404 | 577,492,358 | -6.08% |
| 2024-07-02 | 64.37 | 64.77 | 63.60 | 64.10 | 62.86 | qfq | 3,284,046 | 210,158,441 | -0.20% |
| 2024-07-01 | 63.13 | 64.54 | 62.88 | 64.23 | 62.98 | qfq | 4,199,491 | 268,577,427 | 0.77% |
| 2024-06-28 | 64.40 | 65.30 | 62.93 | 63.74 | 62.50 | qfq | 5,911,811 | 378,896,295 | -1.64% |
| 2024-06-27 | 64.34 | 64.99 | 62.41 | 64.80 | 63.54 | qfq | 6,236,318 | 398,065,844 | 0.70% |
| 2024-06-26 | 63.00 | 64.46 | 62.50 | 64.35 | 63.10 | qfq | 5,258,855 | 335,034,206 | 2.44% |
| 2024-06-25 | 64.01 | 64.78 | 62.27 | 62.82 | 61.60 | qfq | 5,136,947 | 325,166,619 | -1.66% |
| 2024-06-24 | 63.18 | 65.88 | 63.18 | 63.88 | 62.64 | qfq | 5,199,520 | 335,712,169 | 0.13% |
| 2024-06-21 | 63.00 | 65.29 | 62.62 | 63.80 | 62.56 | qfq | 5,288,781 | 338,957,349 | 0.93% |
| 2024-06-20 | 62.49 | 64.20 | 62.43 | 63.21 | 61.98 | qfq | 4,431,531 | 280,985,378 | 0.81% |
| 2024-06-19 | 63.21 | 63.96 | 62.47 | 62.70 | 61.48 | qfq | 3,370,841 | 212,447,836 | -0.79% |
| 2024-06-18 | 64.92 | 64.92 | 63.05 | 63.20 | 61.97 | qfq | 4,274,939 | 272,646,337 | -1.71% |
| 2024-06-17 | 62.60 | 64.48 | 62.50 | 64.30 | 63.05 | qfq | 4,524,128 | 287,917,183 | 2.55% |
| 2024-06-14 | 63.08 | 64.31 | 62.06 | 62.70 | 61.48 | qfq | 5,834,489 | 367,514,232 | -1.07% |
| 2024-06-13 | 62.99 | 64.19 | 62.63 | 63.38 | 62.15 | qfq | 4,552,445 | 288,971,349 | 1.12% |
| 2024-06-12 | 62.95 | 63.67 | 62.00 | 62.68 | 61.46 | qfq | 3,972,127 | 249,361,295 | -0.46% |
| 2024-06-11 | 61.05 | 63.18 | 60.63 | 62.97 | 61.75 | qfq | 4,607,406 | 286,319,768 | 1.73% |
| 2024-06-07 | 63.90 | 64.14 | 60.50 | 61.90 | 60.70 | qfq | 7,912,594 | 490,095,858 | -2.60% |
| 2024-06-06 | 62.20 | 65.15 | 61.84 | 63.55 | 62.32 | qfq | 8,112,789 | 516,076,758 | 2.17% |
| 2024-06-05 | 60.42 | 63.28 | 60.16 | 62.20 | 60.99 | qfq | 8,288,625 | 515,484,820 | 2.00% |
| 2024-06-04 | 57.63 | 61.87 | 57.32 | 60.98 | 59.80 | qfq | 11,020,454 | 663,248,831 | 5.85% |
| 2024-06-03 | 58.04 | 58.39 | 57.01 | 57.61 | 56.49 | qfq | 4,425,142 | 255,461,329 | -0.88% |
| 2024-05-31 | 57.80 | 58.66 | 56.26 | 58.12 | 56.99 | qfq | 5,558,927 | 320,256,241 | 0.64% |
| 2024-05-30 | 57.56 | 58.37 | 57.12 | 57.75 | 56.24 | qfq | 3,160,562 | 182,512,914 | 0.42% |
| 2024-05-29 | 57.08 | 58.09 | 57.00 | 57.51 | 56.00 | qfq | 3,253,735 | 187,250,779 | -0.26% |
| 2024-05-28 | 57.01 | 58.35 | 56.81 | 57.66 | 56.15 | qfq | 4,988,173 | 288,050,984 | 0.86% |
| 2024-05-27 | 56.80 | 57.30 | 56.24 | 57.17 | 55.67 | qfq | 3,654,218 | 207,490,602 | 0.55% |
| 2024-05-24 | 57.02 | 57.83 | 56.67 | 56.86 | 55.37 | qfq | 3,955,138 | 226,052,162 | -0.68% |
| 2024-05-23 | 58.85 | 59.05 | 56.99 | 57.25 | 55.75 | qfq | 7,609,442 | 439,718,507 | -3.33% |
| 2024-05-22 | 59.30 | 60.20 | 58.73 | 59.22 | 57.67 | qfq | 4,808,114 | 285,824,542 | 0.42% |
| 2024-05-21 | 59.98 | 60.59 | 58.82 | 58.97 | 57.43 | qfq | 5,995,778 | 357,114,347 | -1.91% |
| 2024-05-20 | 59.99 | 60.37 | 59.01 | 60.12 | 58.55 | qfq | 5,585,627 | 333,204,578 | 0.87% |
| 2024-05-17 | 59.45 | 60.18 | 59.08 | 59.60 | 58.04 | qfq | 4,352,033 | 259,003,296 | 0.03% |
| 2024-05-16 | 60.51 | 60.60 | 59.20 | 59.58 | 58.02 | qfq | 5,118,090 | 305,213,968 | -1.42% |
| 2024-05-15 | 61.01 | 61.34 | 59.46 | 60.44 | 58.86 | qfq | 5,941,320 | 357,562,546 | -0.67% |
| 2024-05-14 | 61.99 | 62.50 | 60.66 | 60.85 | 59.26 | qfq | 6,506,604 | 400,627,938 | -1.47% |
| 2024-05-13 | 63.63 | 64.75 | 61.41 | 61.76 | 60.14 | qfq | 10,498,960 | 658,420,444 | -3.71% |
| 2024-05-10 | 64.41 | 65.48 | 62.30 | 64.14 | 62.46 | qfq | 10,536,677 | 672,072,127 | -0.76% |
| 2024-05-09 | 65.00 | 65.88 | 63.60 | 64.63 | 62.94 | qfq | 9,733,446 | 630,332,521 | 0.02% |
| 2024-05-08 | 65.58 | 66.45 | 64.15 | 64.62 | 62.93 | qfq | 9,710,229 | 631,465,559 | -2.18% |
| 2024-05-07 | 67.00 | 68.87 | 65.94 | 66.06 | 64.33 | qfq | 13,654,042 | 916,339,194 | -2.25% |
| 2024-05-06 | 63.41 | 68.59 | 62.15 | 67.58 | 65.81 | qfq | 16,658,258 | 1,097,037,611 | 8.86% |
| 2024-04-30 | 58.50 | 65.99 | 58.20 | 62.08 | 60.45 | qfq | 18,346,982 | 1,142,423,038 | 7.26% |
| 2024-04-29 | 59.00 | 59.53 | 56.32 | 57.88 | 56.36 | qfq | 15,383,881 | 894,868,386 | 2.10% |
| 2024-04-26 | 51.43 | 56.69 | 51.38 | 56.69 | 55.21 | qfq | 16,234,007 | 898,988,220 | 20.00% |
| 2024-04-25 | 46.99 | 48.15 | 46.80 | 47.24 | 46.00 | qfq | 4,539,180 | 215,609,017 | 0.53% |
| 2024-04-24 | 47.50 | 47.53 | 45.81 | 46.99 | 45.76 | qfq | 4,756,225 | 220,987,383 | -1.39% |
| 2024-04-23 | 47.14 | 48.17 | 45.88 | 47.65 | 46.40 | qfq | 4,968,218 | 234,169,074 | 1.08% |
| 2024-04-22 | 45.85 | 47.70 | 45.38 | 47.14 | 45.91 | qfq | 3,886,921 | 182,145,710 | 2.12% |
| 2024-04-19 | 47.45 | 47.71 | 45.76 | 46.16 | 44.95 | qfq | 4,338,426 | 201,908,317 | -3.27% |
| 2024-04-18 | 46.79 | 48.28 | 45.95 | 47.72 | 46.47 | qfq | 4,665,294 | 220,531,802 | 1.45% |
| 2024-04-17 | 46.22 | 47.41 | 45.79 | 47.04 | 45.81 | qfq | 4,305,171 | 201,224,297 | 2.11% |
| 2024-04-16 | 46.55 | 47.26 | 46.06 | 46.07 | 44.86 | qfq | 3,735,022 | 174,117,424 | -1.33% |
| 2024-04-15 | 46.03 | 47.92 | 45.96 | 46.69 | 45.47 | qfq | 4,556,930 | 213,446,035 | 1.04% |
| 2024-04-12 | 46.16 | 47.00 | 46.13 | 46.21 | 45.00 | qfq | 2,429,152 | 113,013,956 | 0.13% |
| 2024-04-11 | 45.99 | 47.07 | 45.77 | 46.15 | 44.94 | qfq | 2,438,392 | 113,304,803 | 0.11% |
| 2024-04-10 | 46.50 | 46.89 | 45.80 | 46.10 | 44.89 | qfq | 2,534,213 | 117,373,906 | -1.28% |
| 2024-04-09 | 45.56 | 46.80 | 44.88 | 46.70 | 45.48 | qfq | 2,986,259 | 137,143,067 | 2.52% |
| 2024-04-08 | 46.00 | 46.46 | 45.50 | 45.55 | 44.36 | qfq | 3,215,523 | 147,521,396 | -1.13% |
| 2024-04-03 | 46.32 | 46.56 | 45.75 | 46.07 | 44.86 | qfq | 2,943,412 | 135,720,872 | -1.41% |
| 2024-04-02 | 47.66 | 47.98 | 46.20 | 46.73 | 45.51 | qfq | 3,475,201 | 162,721,511 | -1.52% |
| 2024-04-01 | 46.48 | 47.55 | 46.47 | 47.45 | 46.21 | qfq | 3,314,467 | 155,980,022 | 2.11% |
| 2024-03-29 | 46.64 | 46.99 | 45.62 | 46.47 | 45.25 | qfq | 3,316,030 | 153,427,284 | -0.64% |
| 2024-03-28 | 46.55 | 47.60 | 46.28 | 46.77 | 45.55 | qfq | 4,110,913 | 192,642,269 | 0.99% |
| 2024-03-27 | 46.70 | 47.56 | 46.31 | 46.31 | 45.10 | qfq | 3,749,119 | 175,650,542 | -0.47% |
| 2024-03-26 | 46.39 | 47.10 | 46.31 | 46.53 | 45.31 | qfq | 2,752,765 | 128,562,707 | -0.19% |
| 2024-03-25 | 46.70 | 47.74 | 46.40 | 46.62 | 45.40 | qfq | 2,823,437 | 132,993,162 | -1.06% |
| 2024-03-22 | 47.94 | 48.00 | 46.36 | 47.12 | 45.89 | qfq | 4,376,979 | 206,140,019 | -1.63% |
| 2024-03-21 | 49.02 | 49.47 | 47.90 | 47.90 | 46.65 | qfq | 3,356,697 | 162,638,310 | -2.22% |
| 2024-03-20 | 49.40 | 49.56 | 48.88 | 48.99 | 47.71 | qfq | 3,008,090 | 147,805,194 | -0.63% |
| 2024-03-19 | 50.10 | 50.47 | 49.19 | 49.30 | 48.01 | qfq | 4,064,693 | 201,765,690 | -2.18% |
| 2024-03-18 | 49.99 | 51.20 | 49.50 | 50.40 | 49.08 | qfq | 5,929,727 | 298,173,399 | 0.08% |
| 2024-03-15 | 49.50 | 50.77 | 48.55 | 50.36 | 49.04 | qfq | 9,727,006 | 485,665,724 | 2.15% |
| 2024-03-14 | 48.00 | 50.27 | 46.70 | 49.30 | 48.01 | qfq | 12,991,428 | 630,239,188 | 7.50% |
| 2024-03-13 | 43.48 | 46.13 | 43.02 | 45.86 | 44.66 | qfq | 6,261,219 | 281,596,767 | 5.84% |
| 2024-03-12 | 43.55 | 44.30 | 43.18 | 43.33 | 42.20 | qfq | 3,698,628 | 161,345,854 | 0.16% |
| 2024-03-11 | 41.70 | 43.48 | 41.61 | 43.26 | 42.13 | qfq | 3,749,896 | 160,500,766 | 3.49% |
| 2024-03-08 | 41.48 | 42.49 | 41.47 | 41.80 | 40.71 | qfq | 2,664,739 | 111,704,403 | 0.70% |
| 2024-03-07 | 42.45 | 42.90 | 41.34 | 41.51 | 40.42 | qfq | 3,369,449 | 142,284,262 | -3.24% |
| 2024-03-06 | 44.19 | 44.19 | 42.85 | 42.90 | 41.78 | qfq | 3,689,316 | 159,789,204 | -2.94% |
| 2024-03-05 | 44.32 | 45.05 | 43.48 | 44.20 | 43.04 | qfq | 4,129,426 | 182,563,029 | -0.27% |
| 2024-03-04 | 42.75 | 44.64 | 42.45 | 44.32 | 43.16 | qfq | 5,485,346 | 239,296,352 | 3.89% |
| 2024-03-01 | 43.00 | 43.10 | 41.80 | 42.66 | 41.54 | qfq | 4,363,238 | 184,408,082 | -0.23% |
| 2024-02-29 | 40.37 | 42.76 | 40.20 | 42.76 | 41.64 | qfq | 6,535,285 | 273,227,386 | 6.85% |
| 2024-02-28 | 42.10 | 42.86 | 39.80 | 40.02 | 38.97 | qfq | 6,783,577 | 281,826,151 | -4.65% |
| 2024-02-27 | 41.20 | 42.02 | 41.10 | 41.97 | 40.87 | qfq | 4,318,808 | 179,712,957 | 1.45% |
| 2024-02-26 | 41.01 | 42.11 | 40.52 | 41.37 | 40.29 | qfq | 5,234,451 | 216,872,989 | 1.67% |
| 2024-02-23 | 40.00 | 40.93 | 39.59 | 40.69 | 39.62 | qfq | 4,081,346 | 164,382,689 | 1.02% |
| 2024-02-22 | 40.60 | 40.72 | 39.63 | 40.28 | 39.23 | qfq | 4,578,547 | 183,552,014 | -1.35% |
| 2024-02-21 | 41.30 | 42.06 | 40.66 | 40.83 | 39.76 | qfq | 4,211,322 | 173,968,167 | -0.73% |
| 2024-02-20 | 41.10 | 41.95 | 40.77 | 41.13 | 40.05 | qfq | 3,844,433 | 158,405,087 | -0.75% |
| 2024-02-19 | 42.44 | 42.44 | 40.71 | 41.44 | 40.35 | qfq | 5,550,114 | 229,743,637 | -0.58% |
| 2024-02-08 | 41.13 | 43.98 | 40.80 | 41.68 | 40.59 | qfq | 8,309,735 | 352,674,642 | 3.55% |
| 2024-02-07 | 38.88 | 40.66 | 38.15 | 40.25 | 39.20 | qfq | 7,140,375 | 285,853,245 | 5.50% |
| 2024-02-06 | 33.77 | 38.30 | 33.46 | 38.15 | 37.15 | qfq | 7,176,419 | 259,655,760 | 10.13% |
| 2024-02-05 | 34.88 | 35.76 | 32.25 | 34.64 | 33.73 | qfq | 7,347,158 | 249,613,788 | -1.14% |
| 2024-02-02 | 36.61 | 37.06 | 34.56 | 35.04 | 34.12 | qfq | 5,202,426 | 185,084,729 | -4.65% |
| 2024-02-01 | 36.17 | 38.27 | 35.70 | 36.75 | 35.79 | qfq | 4,069,662 | 150,743,458 | 1.60% |
| 2024-01-31 | 37.41 | 38.04 | 36.00 | 36.17 | 35.22 | qfq | 4,344,882 | 160,080,532 | -4.77% |
| 2024-01-30 | 39.30 | 39.30 | 36.14 | 37.98 | 36.99 | qfq | 7,825,842 | 296,161,632 | -2.11% |
| 2024-01-29 | 41.20 | 41.58 | 38.40 | 38.80 | 37.78 | qfq | 5,879,532 | 232,504,074 | -4.60% |
| 2024-01-26 | 42.20 | 42.85 | 40.18 | 40.67 | 39.60 | qfq | 5,441,983 | 227,108,925 | -3.83% |
| 2024-01-25 | 40.80 | 42.46 | 39.60 | 42.29 | 41.18 | qfq | 4,771,237 | 197,312,048 | 3.50% |
| 2024-01-24 | 40.42 | 41.47 | 39.33 | 40.86 | 39.79 | qfq | 3,835,719 | 154,983,879 | 1.21% |
| 2024-01-23 | 38.15 | 40.59 | 38.00 | 40.37 | 39.31 | qfq | 4,700,253 | 186,093,940 | 5.96% |
| 2024-01-22 | 40.40 | 41.47 | 38.03 | 38.10 | 37.10 | qfq | 5,680,075 | 223,971,692 | -6.62% |
| 2024-01-19 | 41.85 | 42.05 | 40.57 | 40.80 | 39.73 | qfq | 3,795,528 | 156,184,701 | -2.28% |
| 2024-01-18 | 38.25 | 41.99 | 38.00 | 41.75 | 40.66 | qfq | 6,839,338 | 273,868,675 | 6.64% |
| 2024-01-17 | 42.00 | 43.88 | 39.10 | 39.15 | 38.12 | qfq | 9,467,801 | 393,200,378 | -7.36% |
| 2024-01-16 | 41.38 | 42.58 | 40.50 | 42.26 | 41.15 | qfq | 4,205,651 | 174,347,499 | 2.08% |
| 2024-01-15 | 40.60 | 41.65 | 40.12 | 41.40 | 40.32 | qfq | 2,930,193 | 120,871,005 | 1.97% |
| 2024-01-12 | 40.79 | 41.94 | 40.56 | 40.60 | 39.54 | qfq | 3,038,934 | 124,804,508 | -0.44% |
| 2024-01-11 | 40.51 | 41.27 | 39.83 | 40.78 | 39.71 | qfq | 2,468,137 | 100,643,037 | 1.09% |
| 2024-01-10 | 40.29 | 40.73 | 39.88 | 40.34 | 39.28 | qfq | 2,420,641 | 97,658,533 | -0.91% |
| 2024-01-09 | 40.50 | 41.28 | 39.93 | 40.71 | 39.64 | qfq | 3,938,377 | 160,253,421 | 1.83% |
| 2024-01-08 | 41.34 | 41.49 | 39.92 | 39.98 | 38.93 | qfq | 2,935,422 | 118,584,699 | -2.03% |
| 2024-01-05 | 41.20 | 41.73 | 40.68 | 40.81 | 39.74 | qfq | 2,816,941 | 116,079,879 | -1.14% |
| 2024-01-04 | 41.40 | 41.97 | 40.95 | 41.28 | 40.20 | qfq | 3,809,149 | 157,567,108 | -1.03% |
| 2024-01-03 | 41.30 | 42.06 | 41.26 | 41.71 | 40.62 | qfq | 4,898,167 | 204,325,318 | 1.04% |
| 2024-01-02 | 41.84 | 41.91 | 39.76 | 41.28 | 40.20 | qfq | 6,073,884 | 248,350,925 | -0.91% |
| 2023-12-29 | 40.62 | 42.00 | 40.62 | 41.66 | 40.57 | qfq | 4,936,784 | 205,033,749 | 2.03% |
| 2023-12-28 | 41.56 | 41.57 | 39.80 | 40.83 | 39.76 | qfq | 5,786,365 | 235,791,886 | -1.40% |
| 2023-12-27 | 40.76 | 41.79 | 40.35 | 41.41 | 40.33 | qfq | 5,102,079 | 210,819,128 | 1.84% |
| 2023-12-26 | 41.44 | 41.66 | 40.59 | 40.66 | 39.60 | qfq | 2,822,659 | 115,712,201 | -1.88% |
| 2023-12-25 | 41.66 | 41.89 | 40.82 | 41.44 | 40.35 | qfq | 3,068,733 | 127,036,765 | 0.56% |
| 2023-12-22 | 42.05 | 42.28 | 40.88 | 41.21 | 40.13 | qfq | 4,316,324 | 178,928,384 | -1.79% |
| 2023-12-21 | 42.53 | 42.75 | 41.41 | 41.96 | 40.86 | qfq | 4,275,166 | 179,356,117 | -1.87% |
| 2023-12-20 | 44.66 | 44.84 | 42.68 | 42.76 | 41.64 | qfq | 4,601,366 | 199,661,924 | -4.10% |
| 2023-12-19 | 45.36 | 45.36 | 43.80 | 44.59 | 43.42 | qfq | 5,463,226 | 242,549,771 | -1.81% |
| 2023-12-18 | 45.82 | 46.35 | 45.20 | 45.41 | 44.22 | qfq | 4,000,394 | 182,908,721 | -0.89% |
| 2023-12-15 | 46.49 | 46.88 | 45.55 | 45.82 | 44.62 | qfq | 6,160,210 | 283,488,111 | -2.28% |
| 2023-12-14 | 47.30 | 47.62 | 46.45 | 46.89 | 45.66 | qfq | 4,152,884 | 195,167,722 | 0.26% |
| 2023-12-13 | 47.80 | 47.96 | 46.53 | 46.77 | 45.55 | qfq | 5,224,038 | 246,464,254 | -1.64% |
| 2023-12-12 | 46.66 | 48.32 | 45.63 | 47.55 | 46.30 | qfq | 9,208,503 | 432,463,023 | 0.74% |
| 2023-12-11 | 46.61 | 47.78 | 45.83 | 47.20 | 45.96 | qfq | 9,323,733 | 437,176,123 | 1.09% |
| 2023-12-08 | 45.85 | 48.16 | 45.50 | 46.69 | 45.47 | qfq | 10,520,963 | 491,795,280 | 2.32% |
| 2023-12-07 | 45.25 | 46.39 | 44.33 | 45.63 | 44.43 | qfq | 9,519,028 | 432,420,927 | 1.18% |
| 2023-12-06 | 41.88 | 46.00 | 41.70 | 45.10 | 43.92 | qfq | 12,640,875 | 560,212,141 | 7.64% |
| 2023-12-05 | 37.95 | 42.91 | 37.72 | 41.90 | 40.80 | qfq | 11,315,594 | 460,894,580 | 10.44% |
| 2023-12-04 | 38.66 | 38.70 | 36.70 | 37.94 | 36.95 | qfq | 4,355,949 | 164,298,584 | -1.45% |
| 2023-12-01 | 37.33 | 38.83 | 37.30 | 38.50 | 37.49 | qfq | 5,295,250 | 202,446,477 | 3.30% |
| 2023-11-30 | 36.87 | 37.27 | 36.38 | 37.27 | 36.29 | qfq | 3,278,534 | 120,806,573 | 1.14% |
| 2023-11-29 | 36.55 | 37.31 | 36.36 | 36.85 | 35.88 | qfq | 3,205,444 | 118,354,900 | 0.52% |
| 2023-11-28 | 36.50 | 37.06 | 36.23 | 36.66 | 35.70 | qfq | 2,514,245 | 91,918,724 | 0.36% |
| 2023-11-27 | 36.37 | 36.90 | 36.18 | 36.53 | 35.57 | qfq | 3,324,136 | 121,458,453 | 0.00% |
| 2023-11-24 | 36.99 | 36.99 | 36.08 | 36.53 | 35.57 | qfq | 3,409,984 | 124,325,725 | -1.54% |
| 2023-11-23 | 36.65 | 37.30 | 36.48 | 37.10 | 36.13 | qfq | 2,150,452 | 79,435,650 | 0.65% |
| 2023-11-22 | 37.08 | 37.42 | 36.76 | 36.86 | 35.89 | qfq | 2,213,051 | 82,061,773 | -1.36% |
| 2023-11-21 | 37.50 | 37.90 | 37.19 | 37.37 | 36.39 | qfq | 2,979,333 | 111,722,864 | -0.13% |
| 2023-11-20 | 37.01 | 38.04 | 36.79 | 37.42 | 36.44 | qfq | 4,242,545 | 159,349,026 | 0.94% |
| 2023-11-17 | 36.51 | 37.15 | 36.37 | 37.07 | 36.10 | qfq | 2,756,222 | 101,413,990 | 1.28% |
| 2023-11-16 | 36.82 | 37.22 | 36.17 | 36.60 | 35.64 | qfq | 2,812,942 | 102,799,684 | -0.87% |
| 2023-11-15 | 37.34 | 37.34 | 36.30 | 36.92 | 35.95 | qfq | 3,378,956 | 124,178,159 | -0.22% |
| 2023-11-14 | 37.20 | 37.41 | 36.66 | 37.00 | 36.03 | qfq | 3,001,555 | 110,976,155 | 0.22% |
| 2023-11-13 | 38.74 | 38.88 | 36.88 | 36.92 | 35.95 | qfq | 5,531,662 | 207,207,595 | -4.40% |
| 2023-11-10 | 37.91 | 39.14 | 37.55 | 38.62 | 37.61 | qfq | 5,481,199 | 211,529,539 | 1.82% |
| 2023-11-09 | 38.00 | 38.23 | 37.30 | 37.93 | 36.94 | qfq | 4,861,014 | 183,845,763 | 0.21% |
| 2023-11-08 | 37.29 | 38.16 | 36.90 | 37.85 | 36.86 | qfq | 5,416,373 | 203,714,213 | 0.96% |
| 2023-11-07 | 36.65 | 38.42 | 36.35 | 37.49 | 36.51 | qfq | 7,655,774 | 288,007,990 | 2.54% |
| 2023-11-06 | 37.27 | 37.45 | 35.89 | 36.56 | 35.60 | qfq | 6,575,610 | 240,412,604 | -0.38% |
| 2023-11-03 | 36.31 | 37.10 | 36.13 | 36.70 | 35.74 | qfq | 3,060,231 | 112,634,917 | 0.08% |
| 2023-11-02 | 36.60 | 37.14 | 36.30 | 36.67 | 35.71 | qfq | 3,973,218 | 146,135,970 | 0.16% |
| 2023-11-01 | 38.43 | 38.49 | 36.40 | 36.61 | 35.65 | qfq | 7,644,602 | 283,977,280 | -5.45% |
| 2023-10-31 | 38.17 | 40.10 | 37.63 | 38.72 | 37.71 | qfq | 8,968,725 | 351,098,122 | 3.72% |
| 2023-10-30 | 36.90 | 37.85 | 36.76 | 37.33 | 36.35 | qfq | 5,497,173 | 205,406,526 | 1.30% |
| 2023-10-27 | 36.33 | 37.11 | 35.52 | 36.85 | 35.88 | qfq | 7,227,786 | 264,102,919 | 3.45% |
| 2023-10-26 | 36.40 | 36.59 | 33.66 | 35.62 | 34.69 | qfq | 8,431,737 | 296,632,031 | -1.47% |
| 2023-10-25 | 36.85 | 37.19 | 35.86 | 36.15 | 35.20 | qfq | 4,526,792 | 164,289,231 | -1.79% |
| 2023-10-24 | 35.58 | 36.98 | 35.18 | 36.81 | 35.85 | qfq | 5,910,014 | 214,018,412 | 4.99% |
| 2023-10-23 | 35.84 | 36.48 | 34.94 | 35.06 | 34.14 | qfq | 4,730,294 | 168,025,134 | -2.85% |
| 2023-10-20 | 36.87 | 36.87 | 35.80 | 36.09 | 35.14 | qfq | 3,766,414 | 136,418,045 | -1.72% |
| 2023-10-19 | 36.44 | 37.18 | 36.16 | 36.72 | 35.76 | qfq | 3,779,186 | 138,826,358 | -0.43% |
| 2023-10-18 | 37.05 | 37.97 | 36.64 | 36.88 | 35.91 | qfq | 4,817,230 | 179,489,075 | -0.67% |
| 2023-10-17 | 36.75 | 37.24 | 36.38 | 37.13 | 36.16 | qfq | 3,864,435 | 142,154,684 | 0.76% |
| 2023-10-16 | 37.05 | 37.35 | 36.31 | 36.85 | 35.88 | qfq | 3,920,875 | 144,042,861 | -0.03% |
| 2023-10-13 | 36.05 | 37.48 | 35.72 | 36.86 | 35.89 | qfq | 5,170,237 | 189,917,674 | 0.93% |
| 2023-10-12 | 36.49 | 37.20 | 36.05 | 36.52 | 35.56 | qfq | 5,189,802 | 190,160,960 | 1.53% |
| 2023-10-11 | 36.40 | 36.88 | 35.92 | 35.97 | 35.03 | qfq | 5,732,134 | 207,781,415 | -1.18% |
| 2023-10-10 | 36.59 | 37.18 | 36.13 | 36.40 | 35.45 | qfq | 5,447,255 | 198,727,198 | -0.55% |
| 2023-10-09 | 39.00 | 39.00 | 35.70 | 36.60 | 35.64 | qfq | 10,365,698 | 380,431,498 | -6.30% |
| 2023-09-28 | 36.44 | 39.91 | 35.85 | 39.06 | 38.04 | qfq | 13,770,562 | 527,115,451 | 8.17% |
| 2023-09-27 | 37.97 | 40.19 | 35.10 | 36.11 | 35.16 | qfq | 15,834,311 | 595,133,032 | -1.34% |
| 2023-09-26 | 36.50 | 36.83 | 35.46 | 36.60 | 35.64 | qfq | 5,213,264 | 189,453,782 | 1.08% |
| 2023-09-25 | 35.00 | 36.22 | 34.86 | 36.21 | 35.26 | qfq | 6,055,931 | 216,263,751 | 3.49% |
| 2023-09-22 | 34.10 | 35.15 | 33.72 | 34.99 | 34.07 | qfq | 5,936,272 | 205,616,107 | 2.67% |
| 2023-09-21 | 33.86 | 34.25 | 33.49 | 34.08 | 33.19 | qfq | 3,859,259 | 130,844,119 | 1.22% |
| 2023-09-20 | 33.88 | 34.10 | 33.51 | 33.67 | 32.79 | qfq | 3,450,291 | 116,501,479 | -0.62% |
| 2023-09-19 | 33.89 | 34.14 | 33.16 | 33.88 | 32.99 | qfq | 5,035,776 | 170,169,511 | 0.53% |
| 2023-09-18 | 33.61 | 34.80 | 33.12 | 33.70 | 32.82 | qfq | 7,546,468 | 254,647,236 | -0.30% |
| 2023-09-15 | 33.85 | 33.98 | 33.22 | 33.80 | 32.91 | qfq | 5,715,949 | 192,027,123 | 0.21% |
| 2023-09-14 | 33.89 | 34.05 | 33.05 | 33.73 | 32.85 | qfq | 8,193,641 | 274,568,638 | -0.24% |
| 2023-09-13 | 32.30 | 34.38 | 31.85 | 33.81 | 32.92 | qfq | 12,203,116 | 407,383,802 | 5.79% |
| 2023-09-12 | 30.98 | 32.88 | 30.40 | 31.96 | 31.12 | qfq | 9,493,257 | 303,501,608 | 4.41% |
| 2023-09-11 | 29.95 | 31.40 | 29.80 | 30.61 | 29.81 | qfq | 7,420,162 | 227,994,281 | 1.69% |
| 2023-09-08 | 28.80 | 30.18 | 28.57 | 30.10 | 29.31 | qfq | 6,429,643 | 189,888,978 | 4.59% |
| 2023-09-07 | 29.45 | 29.45 | 28.64 | 28.78 | 28.03 | qfq | 5,564,874 | 160,917,677 | -1.47% |
| 2023-09-06 | 30.34 | 30.35 | 28.99 | 29.21 | 28.44 | qfq | 8,526,963 | 251,189,321 | -3.98% |
| 2023-09-05 | 30.28 | 31.10 | 30.14 | 30.42 | 29.62 | qfq | 6,326,559 | 192,709,055 | 0.33% |
| 2023-09-04 | 30.95 | 31.56 | 30.12 | 30.32 | 29.53 | qfq | 8,685,018 | 266,189,555 | -1.33% |
| 2023-09-01 | 29.98 | 31.07 | 29.72 | 30.73 | 29.93 | qfq | 8,381,631 | 255,254,365 | 2.33% |
| 2023-08-31 | 29.48 | 30.46 | 29.01 | 30.03 | 29.24 | qfq | 10,577,206 | 314,792,617 | 2.84% |
| 2023-08-30 | 27.85 | 29.58 | 27.69 | 29.20 | 28.44 | qfq | 15,484,985 | 446,662,605 | 5.64% |
| 2023-08-29 | 27.00 | 28.60 | 26.99 | 27.64 | 26.92 | qfq | 15,145,539 | 422,369,131 | 11.14% |
| 2023-08-28 | 26.09 | 26.60 | 24.51 | 24.87 | 24.22 | qfq | 4,764,181 | 120,120,698 | 3.07% |
| 2023-08-25 | 23.98 | 24.17 | 23.71 | 24.13 | 23.50 | qfq | 2,371,788 | 57,009,999 | 1.05% |
| 2023-08-24 | 22.91 | 24.19 | 22.83 | 23.88 | 23.25 | qfq | 3,424,589 | 81,423,239 | 4.23% |
| 2023-08-23 | 22.76 | 23.20 | 22.70 | 22.91 | 22.31 | qfq | 1,343,785 | 30,844,729 | -0.39% |
| 2023-08-22 | 23.24 | 23.24 | 22.60 | 23.00 | 22.40 | qfq | 1,653,176 | 37,863,873 | 0.13% |
| 2023-08-21 | 22.90 | 23.35 | 22.84 | 22.97 | 22.37 | qfq | 1,697,970 | 39,270,992 | 0.35% |
| 2023-08-18 | 23.01 | 23.35 | 22.85 | 22.89 | 22.29 | qfq | 1,539,727 | 35,534,037 | -1.34% |
| 2023-08-17 | 22.90 | 23.39 | 22.41 | 23.20 | 22.59 | qfq | 1,897,721 | 43,522,931 | 2.11% |
| 2023-08-16 | 22.85 | 23.36 | 22.62 | 22.72 | 22.12 | qfq | 2,227,133 | 51,289,149 | -0.83% |
| 2023-08-15 | 22.75 | 22.91 | 22.55 | 22.91 | 22.31 | qfq | 1,249,496 | 28,415,794 | 0.17% |
| 2023-08-14 | 22.30 | 22.95 | 22.30 | 22.87 | 22.27 | qfq | 2,283,938 | 51,867,041 | 1.96% |
| 2023-08-11 | 22.55 | 22.72 | 22.36 | 22.43 | 21.84 | qfq | 1,346,925 | 30,314,414 | -0.53% |
| 2023-08-10 | 22.60 | 22.63 | 22.23 | 22.55 | 21.96 | qfq | 1,594,423 | 35,812,070 | -0.04% |
| 2023-08-09 | 22.50 | 22.77 | 22.16 | 22.56 | 21.97 | qfq | 2,729,277 | 61,374,216 | 0.71% |
| 2023-08-08 | 22.57 | 23.06 | 22.35 | 22.40 | 21.81 | qfq | 3,053,527 | 69,104,423 | -1.06% |
| 2023-08-07 | 22.99 | 23.03 | 22.26 | 22.64 | 22.05 | qfq | 4,287,136 | 96,653,334 | -1.39% |
| 2023-08-04 | 24.17 | 24.23 | 22.86 | 22.96 | 22.36 | qfq | 7,252,731 | 169,320,653 | -4.57% |
| 2023-08-03 | 26.59 | 26.76 | 23.71 | 24.06 | 23.43 | qfq | 13,521,829 | 332,466,557 | -8.34% |
| 2023-08-02 | 27.09 | 27.10 | 26.13 | 26.25 | 25.56 | qfq | 2,560,717 | 67,813,133 | -2.71% |
| 2023-08-01 | 27.28 | 27.59 | 26.89 | 26.98 | 26.27 | qfq | 1,204,423 | 32,754,157 | -1.03% |
| 2023-07-31 | 28.10 | 28.28 | 27.16 | 27.26 | 26.55 | qfq | 3,101,529 | 85,098,206 | -2.61% |
| 2023-07-28 | 28.13 | 28.13 | 27.42 | 27.99 | 27.26 | qfq | 2,177,244 | 60,464,972 | -0.07% |
| 2023-07-27 | 28.66 | 28.66 | 27.81 | 28.01 | 27.28 | qfq | 1,494,432 | 41,915,481 | -2.27% |
| 2023-07-26 | 28.44 | 29.07 | 28.26 | 28.66 | 27.91 | qfq | 1,236,083 | 35,505,492 | 0.99% |
| 2023-07-25 | 28.81 | 28.99 | 28.33 | 28.38 | 27.64 | qfq | 1,096,001 | 31,316,430 | -0.84% |
| 2023-07-24 | 28.19 | 29.11 | 28.19 | 28.62 | 27.87 | qfq | 1,512,323 | 43,456,105 | 1.60% |
| 2023-07-21 | 27.77 | 28.29 | 27.68 | 28.17 | 27.43 | qfq | 1,169,621 | 32,714,010 | 1.37% |
| 2023-07-20 | 28.14 | 28.14 | 27.76 | 27.79 | 27.06 | qfq | 1,101,744 | 30,767,162 | -0.64% |
| 2023-07-19 | 28.36 | 28.76 | 27.80 | 27.97 | 27.24 | qfq | 2,232,872 | 62,519,599 | -2.03% |
| 2023-07-18 | 28.78 | 29.05 | 28.42 | 28.55 | 27.80 | qfq | 1,818,443 | 52,380,717 | -0.49% |