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
天承科技688603.SH
最近收盘价111.002026-07-17
最近交易日2026-07-17
成交量（股）4,699,291
成交额（元）546,730,057
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 2026-06-30 | cash_dividend | 0.1406 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-07 | 2025-06-13 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-07 | 2025-06-13 | bonus_share | — | — | 0.49 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-27 | 2025-01-06 | bonus_share | — | — | 0.45 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-15 | 2024-06-21 | cash_dividend | 0.34 | — | — | — | 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 | 123.00 | 124.00 | 111.00 | 111.00 | 111.00 | qfq | 4,699,291 | 546,730,057 | -8.90% |
| 2026-07-16 | 125.97 | 129.98 | 120.00 | 121.85 | 121.85 | qfq | 4,209,733 | 525,619,544 | -5.54% |
| 2026-07-15 | 139.12 | 139.87 | 128.46 | 129.00 | 129.00 | qfq | 3,865,466 | 513,574,801 | -5.57% |
| 2026-07-14 | 131.60 | 139.00 | 127.07 | 136.61 | 136.61 | qfq | 4,739,300 | 630,416,860 | 5.82% |
| 2026-07-13 | 139.90 | 143.80 | 128.29 | 129.10 | 129.10 | qfq | 5,797,157 | 784,760,822 | -7.80% |
| 2026-07-10 | 153.90 | 155.54 | 140.01 | 140.02 | 140.02 | qfq | 5,057,660 | 750,305,631 | -6.26% |
| 2026-07-09 | 145.66 | 150.67 | 139.66 | 149.37 | 149.37 | qfq | 5,460,167 | 797,197,698 | 5.79% |
| 2026-07-08 | 151.23 | 155.30 | 140.18 | 141.20 | 141.20 | qfq | 4,717,620 | 686,682,627 | -5.87% |
| 2026-07-07 | 148.14 | 155.75 | 145.00 | 150.00 | 150.00 | qfq | 4,642,728 | 698,561,836 | -0.12% |
| 2026-07-06 | 162.84 | 166.66 | 150.00 | 150.18 | 150.18 | qfq | 6,235,028 | 973,647,502 | -8.32% |
| 2026-07-03 | 172.55 | 176.97 | 163.20 | 163.80 | 163.80 | qfq | 6,328,745 | 1,068,185,424 | -6.58% |
| 2026-07-02 | 183.00 | 189.98 | 173.04 | 175.33 | 175.33 | qfq | 6,465,728 | 1,174,036,521 | -10.84% |
| 2026-07-01 | 201.00 | 207.00 | 187.06 | 196.65 | 196.65 | qfq | 8,423,295 | 1,660,144,228 | -5.43% |
| 2026-06-30 | 186.00 | 209.94 | 177.50 | 207.95 | 207.95 | qfq | 9,061,613 | 1,790,129,653 | 8.69% |
| 2026-06-29 | 199.92 | 201.01 | 169.00 | 191.33 | 191.19 | qfq | 11,019,036 | 2,037,923,506 | -3.76% |
| 2026-06-26 | 181.11 | 202.50 | 175.33 | 198.81 | 198.66 | qfq | 11,360,490 | 2,183,509,953 | 6.70% |
| 2026-06-25 | 180.00 | 199.80 | 174.00 | 186.33 | 186.19 | qfq | 10,551,173 | 1,970,916,582 | 8.39% |
| 2026-06-24 | 168.80 | 172.88 | 164.00 | 171.90 | 171.77 | qfq | 6,697,344 | 1,135,805,464 | 1.08% |
| 2026-06-23 | 180.00 | 183.00 | 168.51 | 170.07 | 169.95 | qfq | 7,312,002 | 1,270,462,028 | -9.30% |
| 2026-06-22 | 195.78 | 199.97 | 181.80 | 187.50 | 187.36 | qfq | 8,571,449 | 1,625,287,975 | -3.67% |
| 2026-06-18 | 196.51 | 205.90 | 190.44 | 194.65 | 194.51 | qfq | 8,416,897 | 1,653,878,774 | -0.75% |
| 2026-06-17 | 193.99 | 213.88 | 190.01 | 196.12 | 195.98 | qfq | 10,918,210 | 2,193,621,721 | 0.44% |
| 2026-06-16 | 189.93 | 202.89 | 180.00 | 195.26 | 195.12 | qfq | 11,978,463 | 2,314,472,774 | 5.36% |
| 2026-06-15 | 160.00 | 185.33 | 158.22 | 185.33 | 185.19 | qfq | 8,975,096 | 1,619,466,746 | 20.00% |
| 2026-06-12 | 168.51 | 172.39 | 152.53 | 154.44 | 154.33 | qfq | 6,378,185 | 1,028,892,374 | -4.93% |
| 2026-06-11 | 165.41 | 171.98 | 159.02 | 162.45 | 162.33 | qfq | 3,945,533 | 648,444,891 | -3.88% |
| 2026-06-10 | 174.21 | 177.38 | 164.08 | 169.01 | 168.89 | qfq | 5,240,674 | 889,777,671 | -6.62% |
| 2026-06-09 | 183.00 | 187.87 | 170.80 | 181.00 | 180.87 | qfq | 5,965,740 | 1,062,776,694 | 1.94% |
| 2026-06-08 | 164.80 | 182.98 | 160.80 | 177.56 | 177.43 | qfq | 6,880,342 | 1,192,318,551 | 0.60% |
| 2026-06-05 | 166.12 | 187.88 | 161.77 | 176.50 | 176.37 | qfq | 10,451,808 | 1,841,552,925 | 2.81% |
| 2026-06-04 | 155.39 | 175.00 | 155.00 | 171.68 | 171.55 | qfq | 9,430,313 | 1,554,213,911 | 8.39% |
| 2026-06-03 | 161.12 | 162.90 | 153.20 | 158.39 | 158.27 | qfq | 7,032,107 | 1,113,968,470 | -2.33% |
| 2026-06-02 | 157.00 | 163.45 | 147.10 | 162.17 | 162.05 | qfq | 8,035,942 | 1,264,747,990 | 1.43% |
| 2026-06-01 | 164.00 | 167.89 | 152.81 | 159.89 | 159.77 | qfq | 7,236,165 | 1,158,178,014 | -3.29% |
| 2026-05-29 | 169.46 | 184.00 | 163.30 | 165.33 | 165.21 | qfq | 12,737,506 | 2,216,582,858 | -2.62% |
| 2026-05-28 | 162.01 | 174.53 | 158.00 | 169.77 | 169.65 | qfq | 9,213,618 | 1,527,658,223 | 1.58% |
| 2026-05-27 | 182.99 | 182.99 | 163.89 | 167.13 | 167.01 | qfq | 10,015,726 | 1,704,083,991 | -6.18% |
| 2026-05-26 | 180.00 | 182.00 | 165.11 | 178.13 | 178.00 | qfq | 10,359,561 | 1,793,745,353 | -2.66% |
| 2026-05-25 | 186.20 | 189.66 | 176.49 | 183.00 | 182.87 | qfq | 12,110,481 | 2,209,894,404 | 7.13% |
| 2026-05-22 | 149.94 | 170.82 | 149.94 | 170.82 | 170.69 | qfq | 7,757,358 | 1,293,159,025 | 20.00% |
| 2026-05-21 | 167.00 | 173.42 | 140.22 | 142.35 | 142.25 | qfq | 12,511,452 | 1,971,928,206 | -4.32% |
| 2026-05-20 | 157.99 | 165.00 | 143.79 | 148.77 | 148.66 | qfq | 8,053,445 | 1,203,031,270 | -4.08% |
| 2026-05-19 | 147.00 | 156.88 | 147.00 | 155.10 | 154.99 | qfq | 10,163,025 | 1,543,537,968 | 7.86% |
| 2026-05-18 | 139.05 | 148.03 | 137.00 | 143.80 | 143.69 | qfq | 10,002,185 | 1,419,422,769 | 2.79% |
| 2026-05-15 | 139.12 | 150.05 | 138.56 | 139.90 | 139.80 | qfq | 9,448,332 | 1,357,346,589 | -5.47% |
| 2026-05-14 | 132.00 | 152.00 | 127.55 | 148.00 | 147.89 | qfq | 12,761,205 | 1,781,091,008 | 8.42% |
| 2026-05-13 | 130.00 | 137.98 | 127.70 | 136.50 | 136.40 | qfq | 8,433,821 | 1,134,557,401 | 3.60% |
| 2026-05-12 | 130.50 | 135.00 | 122.50 | 131.76 | 131.66 | qfq | 9,997,363 | 1,296,278,530 | 8.73% |
| 2026-05-11 | 103.00 | 121.18 | 102.80 | 121.18 | 121.09 | qfq | 9,989,687 | 1,143,073,266 | 20.00% |
| 2026-05-08 | 102.14 | 106.10 | 100.00 | 100.98 | 100.91 | qfq | 5,006,055 | 509,749,876 | -2.42% |
| 2026-05-07 | 100.00 | 105.77 | 98.66 | 103.48 | 103.40 | qfq | 6,498,839 | 670,824,029 | 4.21% |
| 2026-05-06 | 94.38 | 100.30 | 94.18 | 99.30 | 99.23 | qfq | 6,837,727 | 672,915,321 | 6.52% |
| 2026-04-30 | 94.65 | 95.85 | 92.51 | 93.22 | 93.15 | qfq | 3,041,767 | 285,361,148 | -0.91% |
| 2026-04-29 | 97.00 | 99.60 | 93.87 | 94.08 | 94.01 | qfq | 5,542,555 | 531,119,636 | -5.73% |
| 2026-04-28 | 95.60 | 101.89 | 93.23 | 99.80 | 99.73 | qfq | 6,992,776 | 685,522,485 | 5.52% |
| 2026-04-27 | 90.00 | 96.85 | 89.60 | 94.58 | 94.51 | qfq | 3,883,624 | 363,820,092 | 5.89% |
| 2026-04-24 | 93.40 | 94.79 | 87.66 | 89.32 | 89.25 | qfq | 3,894,218 | 351,370,248 | -3.75% |
| 2026-04-23 | 97.10 | 98.50 | 91.71 | 92.80 | 92.73 | qfq | 3,481,680 | 325,690,030 | -4.13% |
| 2026-04-22 | 94.26 | 98.50 | 93.97 | 96.80 | 96.73 | qfq | 3,976,182 | 384,513,280 | 2.89% |
| 2026-04-21 | 93.28 | 94.69 | 92.03 | 94.08 | 94.01 | qfq | 3,344,636 | 312,486,715 | -0.30% |
| 2026-04-20 | 97.00 | 98.80 | 93.30 | 94.36 | 94.29 | qfq | 5,845,077 | 560,983,737 | -3.07% |
| 2026-04-17 | 92.86 | 100.56 | 91.88 | 97.35 | 97.28 | qfq | 6,676,426 | 648,059,944 | 3.39% |
| 2026-04-16 | 98.50 | 98.50 | 93.86 | 94.16 | 94.09 | qfq | 6,058,459 | 576,885,048 | -4.46% |
| 2026-04-15 | 87.97 | 100.80 | 86.93 | 98.56 | 98.49 | qfq | 10,496,057 | 1,008,774,702 | 13.12% |
| 2026-04-14 | 86.98 | 90.51 | 86.45 | 87.13 | 87.07 | qfq | 5,677,334 | 503,384,719 | 1.03% |
| 2026-04-13 | 86.80 | 88.56 | 85.66 | 86.24 | 86.18 | qfq | 5,315,997 | 460,164,797 | -2.31% |
| 2026-04-10 | 91.54 | 96.98 | 87.60 | 88.28 | 88.22 | qfq | 7,242,675 | 662,862,123 | -0.56% |
| 2026-04-09 | 86.30 | 88.88 | 84.82 | 88.78 | 88.71 | qfq | 4,081,412 | 356,116,765 | 1.70% |
| 2026-04-08 | 80.15 | 89.49 | 79.10 | 87.30 | 87.24 | qfq | 6,855,141 | 580,949,785 | 12.57% |
| 2026-04-07 | 75.99 | 80.60 | 75.70 | 77.55 | 77.49 | qfq | 2,548,340 | 200,688,240 | 2.44% |
| 2026-04-03 | 77.52 | 78.72 | 75.59 | 75.70 | 75.64 | qfq | 1,935,199 | 149,523,396 | -1.56% |
| 2026-04-02 | 79.08 | 79.91 | 75.50 | 76.90 | 76.84 | qfq | 2,987,647 | 230,086,722 | -3.25% |
| 2026-04-01 | 82.00 | 82.50 | 78.69 | 79.48 | 79.42 | qfq | 2,816,222 | 224,716,488 | 0.67% |
| 2026-03-31 | 78.81 | 83.93 | 77.88 | 78.95 | 78.89 | qfq | 3,820,427 | 308,416,093 | -0.32% |
| 2026-03-30 | 75.76 | 80.75 | 75.76 | 79.20 | 79.14 | qfq | 3,177,494 | 250,481,137 | 1.77% |
| 2026-03-27 | 73.62 | 80.33 | 71.66 | 77.82 | 77.76 | qfq | 4,376,301 | 337,337,555 | 4.74% |
| 2026-03-26 | 76.88 | 77.43 | 74.01 | 74.30 | 74.25 | qfq | 3,216,192 | 243,772,676 | -5.08% |
| 2026-03-25 | 78.00 | 80.76 | 77.00 | 78.28 | 78.22 | qfq | 4,775,487 | 376,311,995 | 3.16% |
| 2026-03-24 | 69.00 | 77.00 | 66.33 | 75.88 | 75.82 | qfq | 4,474,972 | 321,313,050 | 14.43% |
| 2026-03-23 | 71.55 | 71.55 | 65.88 | 66.31 | 66.26 | qfq | 3,033,317 | 207,651,743 | -8.44% |
| 2026-03-20 | 74.42 | 76.50 | 72.07 | 72.42 | 72.37 | qfq | 2,014,900 | 148,828,530 | -2.95% |
| 2026-03-19 | 77.00 | 77.99 | 74.21 | 74.62 | 74.57 | qfq | 1,832,045 | 138,457,908 | -4.94% |
| 2026-03-18 | 78.88 | 79.65 | 77.35 | 78.50 | 78.44 | qfq | 1,792,393 | 140,539,756 | 0.63% |
| 2026-03-17 | 83.77 | 84.77 | 78.01 | 78.01 | 77.95 | qfq | 3,416,803 | 273,595,918 | -5.35% |
| 2026-03-16 | 83.78 | 83.78 | 80.00 | 82.42 | 82.36 | qfq | 3,140,160 | 255,650,679 | -1.47% |
| 2026-03-13 | 84.00 | 89.69 | 83.00 | 83.65 | 83.59 | qfq | 3,284,341 | 281,884,310 | -0.14% |
| 2026-03-12 | 86.20 | 87.22 | 82.68 | 83.77 | 83.71 | qfq | 3,510,695 | 296,441,887 | -3.19% |
| 2026-03-11 | 89.46 | 90.68 | 86.50 | 86.53 | 86.47 | qfq | 3,171,839 | 278,913,046 | -2.35% |
| 2026-03-10 | 86.13 | 89.99 | 85.50 | 88.61 | 88.55 | qfq | 3,130,428 | 275,974,490 | 3.98% |
| 2026-03-09 | 84.00 | 86.81 | 80.57 | 85.22 | 85.16 | qfq | 3,609,642 | 298,285,739 | -1.88% |
| 2026-03-06 | 89.00 | 89.88 | 84.30 | 86.85 | 86.79 | qfq | 4,253,113 | 368,267,725 | -3.63% |
| 2026-03-05 | 87.90 | 95.30 | 87.00 | 90.12 | 90.05 | qfq | 6,580,116 | 599,739,225 | 5.03% |
| 2026-03-04 | 81.33 | 88.00 | 79.58 | 85.80 | 85.74 | qfq | 4,968,915 | 420,673,005 | 5.28% |
| 2026-03-03 | 84.04 | 88.99 | 81.00 | 81.50 | 81.44 | qfq | 4,829,793 | 411,469,012 | -4.88% |
| 2026-03-02 | 84.00 | 89.45 | 84.00 | 85.68 | 85.62 | qfq | 4,327,949 | 376,008,695 | -2.08% |
| 2026-02-27 | 85.75 | 90.80 | 83.39 | 87.50 | 87.44 | qfq | 4,461,642 | 387,829,090 | 2.69% |
| 2026-02-26 | 81.80 | 86.50 | 79.88 | 85.21 | 85.15 | qfq | 3,420,190 | 286,898,632 | 4.16% |
| 2026-02-25 | 77.38 | 83.33 | 76.50 | 81.81 | 81.75 | qfq | 2,493,994 | 199,544,785 | 6.18% |
| 2026-02-24 | 80.00 | 80.00 | 76.61 | 77.05 | 76.99 | qfq | 1,811,733 | 140,927,370 | -1.19% |
| 2026-02-13 | 75.68 | 79.94 | 74.90 | 77.98 | 77.92 | qfq | 3,258,590 | 253,444,525 | 2.61% |
| 2026-02-12 | 75.51 | 76.49 | 74.80 | 76.00 | 75.94 | qfq | 2,175,626 | 164,708,847 | 0.66% |
| 2026-02-11 | 73.20 | 76.88 | 73.20 | 75.50 | 75.44 | qfq | 2,298,200 | 174,275,969 | 2.39% |
| 2026-02-10 | 74.13 | 74.98 | 73.11 | 73.74 | 73.69 | qfq | 1,941,349 | 143,254,536 | 0.14% |
| 2026-02-09 | 72.75 | 74.60 | 72.60 | 73.64 | 73.59 | qfq | 1,811,799 | 133,569,302 | 1.87% |
| 2026-02-06 | 72.11 | 74.00 | 70.97 | 72.29 | 72.24 | qfq | 1,837,418 | 133,349,436 | -0.89% |
| 2026-02-05 | 73.88 | 75.94 | 71.00 | 72.94 | 72.89 | qfq | 3,743,212 | 271,769,729 | -3.84% |
| 2026-02-04 | 78.22 | 78.99 | 74.55 | 75.85 | 75.79 | qfq | 3,056,942 | 233,434,703 | -3.78% |
| 2026-02-03 | 78.08 | 79.66 | 77.00 | 78.83 | 78.77 | qfq | 1,766,985 | 138,445,472 | 2.11% |
| 2026-02-02 | 81.20 | 81.20 | 77.00 | 77.20 | 77.14 | qfq | 2,220,394 | 174,639,052 | -5.37% |
| 2026-01-30 | 80.40 | 82.45 | 78.00 | 81.58 | 81.52 | qfq | 2,563,071 | 206,269,010 | 3.53% |
| 2026-01-29 | 82.36 | 83.19 | 78.00 | 78.80 | 78.74 | qfq | 3,012,779 | 242,735,664 | -4.32% |
| 2026-01-28 | 87.68 | 87.68 | 80.58 | 82.36 | 82.30 | qfq | 3,742,113 | 309,233,107 | -4.86% |
| 2026-01-27 | 82.17 | 88.00 | 80.92 | 86.57 | 86.51 | qfq | 3,209,239 | 273,995,156 | 4.15% |
| 2026-01-26 | 83.85 | 89.60 | 81.00 | 83.12 | 83.06 | qfq | 4,330,279 | 362,558,918 | -6.75% |
| 2026-01-23 | 88.77 | 91.46 | 86.45 | 89.14 | 89.07 | qfq | 2,662,663 | 238,541,108 | 1.16% |
| 2026-01-22 | 86.86 | 91.25 | 86.01 | 88.12 | 88.06 | qfq | 4,269,335 | 378,197,653 | 1.44% |
| 2026-01-21 | 86.00 | 89.50 | 85.01 | 86.87 | 86.81 | qfq | 4,076,501 | 354,452,986 | -0.60% |
| 2026-01-20 | 92.56 | 94.80 | 86.01 | 87.39 | 87.33 | qfq | 4,700,050 | 417,353,534 | -6.37% |
| 2026-01-19 | 96.99 | 96.99 | 92.80 | 93.34 | 93.27 | qfq | 3,640,446 | 342,697,309 | -4.47% |
| 2026-01-16 | 98.00 | 105.30 | 92.51 | 97.71 | 97.64 | qfq | 7,918,222 | 769,137,385 | 0.22% |
| 2026-01-15 | 90.00 | 98.68 | 88.29 | 97.50 | 97.43 | qfq | 7,430,516 | 699,913,313 | 4.42% |
| 2026-01-14 | 81.00 | 93.46 | 81.00 | 93.37 | 93.30 | qfq | 7,225,428 | 635,289,694 | 14.28% |
| 2026-01-13 | 86.50 | 86.50 | 81.46 | 81.70 | 81.64 | qfq | 3,575,555 | 299,821,212 | -3.90% |
| 2026-01-12 | 90.13 | 91.00 | 83.20 | 85.02 | 84.96 | qfq | 5,249,304 | 449,177,843 | -2.85% |
| 2026-01-09 | 82.98 | 90.50 | 81.33 | 87.51 | 87.45 | qfq | 8,033,864 | 695,062,648 | 8.63% |
| 2026-01-08 | 80.18 | 82.88 | 79.00 | 80.56 | 80.50 | qfq | 3,302,411 | 268,893,278 | 0.00% |
| 2026-01-07 | 78.24 | 81.56 | 78.02 | 80.56 | 80.50 | qfq | 3,056,791 | 244,913,810 | 3.24% |
| 2026-01-06 | 79.00 | 79.80 | 77.00 | 78.03 | 77.97 | qfq | 2,119,574 | 165,953,997 | -0.70% |
| 2026-01-05 | 75.50 | 79.20 | 75.50 | 78.58 | 78.52 | qfq | 2,529,946 | 196,874,145 | 4.83% |
| 2025-12-31 | 75.00 | 76.27 | 74.01 | 74.96 | 74.91 | qfq | 1,343,343 | 100,897,810 | -0.03% |
| 2025-12-30 | 76.21 | 77.86 | 74.60 | 74.98 | 74.93 | qfq | 2,340,935 | 177,368,040 | -2.13% |
| 2025-12-29 | 76.68 | 80.56 | 76.45 | 76.61 | 76.55 | qfq | 2,022,427 | 157,590,827 | -0.51% |
| 2025-12-26 | 79.60 | 79.90 | 76.93 | 77.00 | 76.94 | qfq | 1,936,377 | 151,162,214 | -3.67% |
| 2025-12-25 | 82.29 | 82.32 | 79.20 | 79.93 | 79.87 | qfq | 1,871,825 | 149,709,509 | -3.33% |
| 2025-12-24 | 80.35 | 83.23 | 77.90 | 82.68 | 82.62 | qfq | 3,932,043 | 316,228,951 | 3.61% |
| 2025-12-23 | 78.12 | 80.98 | 77.56 | 79.80 | 79.74 | qfq | 2,587,194 | 206,099,023 | 1.72% |
| 2025-12-22 | 74.30 | 80.00 | 74.30 | 78.45 | 78.39 | qfq | 2,697,622 | 210,097,760 | 5.51% |
| 2025-12-19 | 76.30 | 76.80 | 74.17 | 74.35 | 74.30 | qfq | 1,181,636 | 88,714,272 | -2.58% |
| 2025-12-18 | 78.00 | 79.20 | 76.10 | 76.32 | 76.26 | qfq | 1,521,694 | 117,717,478 | -3.58% |
| 2025-12-17 | 75.28 | 79.66 | 73.80 | 79.15 | 79.09 | qfq | 2,851,632 | 221,580,470 | 4.45% |
| 2025-12-16 | 72.96 | 76.87 | 72.18 | 75.78 | 75.72 | qfq | 1,988,298 | 148,737,139 | 2.17% |
| 2025-12-15 | 74.89 | 76.37 | 73.88 | 74.17 | 74.12 | qfq | 1,552,835 | 116,473,976 | -2.38% |
| 2025-12-12 | 75.78 | 77.00 | 73.59 | 75.98 | 75.92 | qfq | 2,297,522 | 172,802,271 | -0.74% |
| 2025-12-11 | 79.20 | 80.96 | 76.00 | 76.55 | 76.49 | qfq | 2,933,183 | 227,657,108 | -5.78% |
| 2025-12-10 | 79.00 | 82.80 | 77.35 | 81.25 | 81.19 | qfq | 3,524,312 | 282,366,932 | 2.59% |
| 2025-12-09 | 73.02 | 80.11 | 72.24 | 79.20 | 79.14 | qfq | 4,105,342 | 319,662,294 | 9.35% |
| 2025-12-08 | 71.15 | 73.00 | 70.62 | 72.43 | 72.38 | qfq | 1,125,047 | 81,072,067 | 2.37% |
| 2025-12-05 | 71.08 | 71.96 | 68.96 | 70.75 | 70.70 | qfq | 2,255,175 | 158,091,357 | 0.93% |
| 2025-12-04 | 70.35 | 71.00 | 69.00 | 70.10 | 70.05 | qfq | 862,401 | 60,174,257 | -0.85% |
| 2025-12-03 | 73.32 | 73.32 | 70.02 | 70.70 | 70.65 | qfq | 1,030,707 | 73,338,128 | -2.43% |
| 2025-12-02 | 74.61 | 74.91 | 72.10 | 72.46 | 72.41 | qfq | 835,741 | 61,175,452 | -2.88% |
| 2025-12-01 | 75.71 | 76.68 | 72.72 | 74.61 | 74.56 | qfq | 1,194,150 | 88,702,278 | -1.45% |
| 2025-11-28 | 73.16 | 76.37 | 73.16 | 75.71 | 75.65 | qfq | 1,654,564 | 124,461,831 | 1.22% |
| 2025-11-27 | 73.28 | 76.76 | 73.00 | 74.80 | 74.75 | qfq | 1,924,433 | 144,985,999 | 2.07% |
| 2025-11-26 | 72.60 | 73.66 | 71.26 | 73.28 | 73.23 | qfq | 1,323,069 | 96,320,489 | 0.41% |
| 2025-11-25 | 69.30 | 74.40 | 68.55 | 72.98 | 72.93 | qfq | 2,241,320 | 162,430,124 | 6.81% |
| 2025-11-24 | 67.07 | 69.00 | 66.00 | 68.33 | 68.28 | qfq | 1,259,590 | 85,347,331 | 2.38% |
| 2025-11-21 | 68.00 | 70.50 | 66.58 | 66.74 | 66.69 | qfq | 1,349,881 | 91,340,448 | -4.07% |
| 2025-11-20 | 69.93 | 71.81 | 68.89 | 69.57 | 69.52 | qfq | 1,367,239 | 95,502,861 | 0.48% |
| 2025-11-19 | 71.90 | 72.78 | 69.00 | 69.24 | 69.19 | qfq | 1,173,075 | 82,053,636 | -3.70% |
| 2025-11-18 | 73.08 | 73.86 | 71.33 | 71.90 | 71.85 | qfq | 1,023,663 | 73,943,933 | -1.43% |
| 2025-11-17 | 71.21 | 73.66 | 71.21 | 72.94 | 72.89 | qfq | 1,343,939 | 97,575,642 | 2.73% |
| 2025-11-14 | 72.00 | 73.53 | 71.00 | 71.00 | 70.95 | qfq | 1,318,381 | 94,875,934 | -2.74% |
| 2025-11-13 | 75.95 | 75.95 | 72.60 | 73.00 | 72.95 | qfq | 2,023,492 | 149,544,106 | -2.03% |
| 2025-11-12 | 76.01 | 76.60 | 73.80 | 74.51 | 74.46 | qfq | 1,184,315 | 88,624,600 | -2.63% |
| 2025-11-11 | 80.50 | 80.54 | 75.61 | 76.52 | 76.46 | qfq | 2,451,681 | 190,325,893 | -6.25% |
| 2025-11-10 | 84.97 | 85.97 | 75.76 | 81.62 | 81.56 | qfq | 5,251,385 | 420,765,508 | -6.22% |
| 2025-11-07 | 81.78 | 89.99 | 80.03 | 87.03 | 86.97 | qfq | 5,655,965 | 490,867,532 | 5.43% |
| 2025-11-06 | 83.29 | 84.45 | 80.00 | 82.55 | 82.49 | qfq | 2,089,718 | 170,058,447 | -0.61% |
| 2025-11-05 | 80.80 | 83.96 | 79.00 | 83.06 | 83.00 | qfq | 1,715,920 | 139,668,463 | 1.06% |
| 2025-11-04 | 81.96 | 83.91 | 79.87 | 82.19 | 82.13 | qfq | 2,936,675 | 237,966,268 | -0.40% |
| 2025-11-03 | 80.25 | 85.00 | 77.72 | 82.52 | 82.46 | qfq | 3,178,221 | 258,697,509 | 4.47% |
| 2025-10-31 | 82.00 | 83.59 | 77.36 | 78.99 | 78.93 | qfq | 3,226,331 | 256,818,324 | -5.24% |
| 2025-10-30 | 85.18 | 85.18 | 80.67 | 83.36 | 83.30 | qfq | 3,043,641 | 252,306,152 | -2.64% |
| 2025-10-29 | 84.15 | 87.00 | 83.25 | 85.62 | 85.56 | qfq | 3,707,672 | 315,958,150 | 2.55% |
| 2025-10-28 | 85.85 | 86.60 | 82.47 | 83.49 | 83.43 | qfq | 4,290,861 | 362,082,609 | -4.70% |
| 2025-10-27 | 86.00 | 91.69 | 84.51 | 87.61 | 87.55 | qfq | 5,006,536 | 442,226,323 | 2.56% |
| 2025-10-24 | 78.50 | 88.86 | 77.00 | 85.42 | 85.36 | qfq | 6,214,245 | 511,889,850 | 7.60% |
| 2025-10-23 | 72.07 | 79.83 | 69.45 | 79.39 | 79.33 | qfq | 6,156,812 | 468,668,663 | 10.16% |
| 2025-10-22 | 69.71 | 72.38 | 68.58 | 72.07 | 72.02 | qfq | 2,347,567 | 165,903,425 | 2.85% |
| 2025-10-21 | 66.25 | 70.39 | 66.21 | 70.07 | 70.02 | qfq | 2,596,762 | 178,827,722 | 5.85% |
| 2025-10-20 | 65.98 | 67.54 | 65.10 | 66.20 | 66.15 | qfq | 1,797,534 | 118,908,231 | 1.52% |
| 2025-10-17 | 68.43 | 68.76 | 64.72 | 65.21 | 65.16 | qfq | 1,465,767 | 96,868,224 | -4.94% |
| 2025-10-16 | 68.59 | 70.00 | 67.21 | 68.60 | 68.55 | qfq | 1,391,783 | 95,222,409 | -1.04% |
| 2025-10-15 | 68.85 | 69.52 | 67.36 | 69.32 | 69.27 | qfq | 1,207,104 | 82,746,244 | 0.86% |
| 2025-10-14 | 73.39 | 73.43 | 68.11 | 68.73 | 68.68 | qfq | 2,927,185 | 204,612,536 | -5.85% |
| 2025-10-13 | 71.45 | 73.21 | 69.23 | 73.00 | 72.95 | qfq | 2,349,955 | 167,562,792 | -0.44% |
| 2025-10-10 | 74.42 | 74.97 | 72.00 | 73.32 | 73.27 | qfq | 2,219,230 | 162,604,501 | -1.83% |
| 2025-10-09 | 75.23 | 76.78 | 74.50 | 74.69 | 74.64 | qfq | 1,677,495 | 126,748,199 | -1.78% |
| 2025-09-30 | 76.73 | 76.97 | 74.20 | 76.04 | 75.98 | qfq | 1,563,228 | 118,172,920 | -0.30% |
| 2025-09-29 | 75.60 | 76.55 | 74.50 | 76.27 | 76.21 | qfq | 1,470,671 | 111,031,698 | 1.42% |
| 2025-09-26 | 77.21 | 77.29 | 73.40 | 75.20 | 75.14 | qfq | 4,225,268 | 317,373,897 | -2.97% |
| 2025-09-25 | 79.90 | 80.80 | 77.02 | 77.50 | 77.44 | qfq | 2,154,401 | 168,230,986 | -1.87% |
| 2025-09-24 | 77.85 | 79.83 | 76.04 | 78.98 | 78.92 | qfq | 1,965,010 | 153,250,714 | 0.75% |
| 2025-09-23 | 80.62 | 86.00 | 75.67 | 78.39 | 78.33 | qfq | 3,165,893 | 247,432,063 | -2.61% |
| 2025-09-22 | 79.02 | 80.67 | 77.52 | 80.49 | 80.43 | qfq | 1,765,852 | 139,998,985 | 2.29% |
| 2025-09-19 | 78.32 | 80.95 | 77.50 | 78.69 | 78.63 | qfq | 1,606,966 | 127,147,132 | -0.64% |
| 2025-09-18 | 80.51 | 83.58 | 77.53 | 79.20 | 79.14 | qfq | 2,701,273 | 218,135,406 | -1.98% |
| 2025-09-17 | 80.01 | 85.50 | 80.00 | 80.80 | 80.74 | qfq | 2,774,443 | 226,594,579 | -1.86% |
| 2025-09-16 | 85.50 | 86.19 | 81.02 | 82.33 | 82.27 | qfq | 2,554,383 | 211,469,996 | -3.11% |
| 2025-09-15 | 87.00 | 88.50 | 83.22 | 84.97 | 84.91 | qfq | 2,812,210 | 240,046,003 | -2.58% |
| 2025-09-12 | 87.01 | 89.33 | 85.66 | 87.22 | 87.16 | qfq | 3,187,156 | 278,968,995 | -2.27% |
| 2025-09-11 | 80.00 | 89.86 | 79.70 | 89.25 | 89.18 | qfq | 4,645,611 | 402,750,344 | 10.19% |
| 2025-09-10 | 78.90 | 81.49 | 77.01 | 81.00 | 80.94 | qfq | 2,043,651 | 162,436,869 | 2.66% |
| 2025-09-09 | 76.50 | 79.86 | 74.40 | 78.90 | 78.84 | qfq | 2,929,665 | 229,025,984 | 2.57% |
| 2025-09-08 | 81.90 | 84.89 | 75.89 | 76.92 | 76.86 | qfq | 4,844,226 | 382,757,751 | -6.07% |
| 2025-09-05 | 78.73 | 82.77 | 78.21 | 81.89 | 81.83 | qfq | 2,510,057 | 201,859,180 | 4.00% |
| 2025-09-04 | 87.90 | 88.80 | 77.17 | 78.74 | 78.68 | qfq | 3,466,339 | 284,488,385 | -7.78% |
| 2025-09-03 | 88.60 | 88.60 | 83.80 | 85.38 | 85.32 | qfq | 2,806,949 | 240,916,238 | -2.09% |
| 2025-09-02 | 92.70 | 93.98 | 84.72 | 87.20 | 87.14 | qfq | 5,677,745 | 497,136,906 | -7.43% |
| 2025-09-01 | 91.64 | 96.87 | 87.53 | 94.20 | 94.13 | qfq | 6,299,891 | 581,056,034 | 3.31% |
| 2025-08-29 | 90.80 | 97.78 | 88.00 | 91.18 | 91.11 | qfq | 7,524,676 | 693,246,859 | 7.78% |
| 2025-08-28 | 83.80 | 85.85 | 80.50 | 84.60 | 84.54 | qfq | 4,635,781 | 386,017,599 | 0.95% |
| 2025-08-27 | 85.90 | 88.50 | 83.10 | 83.80 | 83.74 | qfq | 3,467,743 | 297,947,636 | -2.56% |
| 2025-08-26 | 86.79 | 89.26 | 85.79 | 86.00 | 85.94 | qfq | 3,280,742 | 286,783,548 | -1.04% |
| 2025-08-25 | 87.01 | 88.85 | 84.91 | 86.90 | 86.84 | qfq | 4,841,914 | 418,191,914 | -1.12% |
| 2025-08-22 | 87.14 | 90.50 | 85.69 | 87.88 | 87.82 | qfq | 6,251,056 | 550,081,057 | 1.82% |
| 2025-08-21 | 94.52 | 99.88 | 85.60 | 86.31 | 86.25 | qfq | 6,482,493 | 589,081,233 | -7.07% |
| 2025-08-20 | 92.39 | 93.30 | 87.60 | 92.88 | 92.81 | qfq | 5,445,076 | 493,647,624 | -1.31% |
| 2025-08-19 | 95.77 | 106.45 | 93.00 | 94.11 | 94.04 | qfq | 8,389,116 | 828,403,657 | -2.75% |
| 2025-08-18 | 94.96 | 96.77 | 90.05 | 96.77 | 96.70 | qfq | 6,557,653 | 617,071,811 | 20.00% |
| 2025-08-15 | 76.99 | 85.00 | 74.55 | 80.64 | 80.58 | qfq | 6,831,107 | 547,028,274 | 5.69% |
| 2025-08-14 | 71.11 | 78.10 | 70.60 | 76.30 | 76.24 | qfq | 7,624,554 | 577,906,448 | 8.58% |
| 2025-08-13 | 70.95 | 72.21 | 67.61 | 70.27 | 70.22 | qfq | 4,957,210 | 344,017,056 | -0.89% |
| 2025-08-12 | 74.46 | 74.46 | 70.40 | 70.90 | 70.85 | qfq | 3,546,044 | 253,105,277 | -2.34% |
| 2025-08-11 | 64.20 | 74.00 | 64.01 | 72.60 | 72.55 | qfq | 7,202,189 | 499,959,206 | 13.38% |
| 2025-08-08 | 64.57 | 64.78 | 62.66 | 64.03 | 63.98 | qfq | 2,726,674 | 173,941,065 | -1.49% |
| 2025-08-07 | 64.05 | 65.50 | 63.00 | 65.00 | 64.95 | qfq | 3,294,962 | 211,030,682 | 1.33% |
| 2025-08-06 | 66.00 | 67.00 | 63.30 | 64.15 | 64.10 | qfq | 4,472,970 | 289,691,422 | -4.18% |
| 2025-08-05 | 65.50 | 68.52 | 64.62 | 66.95 | 66.90 | qfq | 4,755,140 | 316,414,872 | 1.92% |
| 2025-08-04 | 65.34 | 66.85 | 63.68 | 65.69 | 65.64 | qfq | 5,043,634 | 329,754,328 | -1.94% |
| 2025-08-01 | 63.98 | 67.00 | 61.15 | 66.99 | 66.94 | qfq | 8,098,962 | 523,427,519 | 2.65% |
| 2025-07-31 | 64.06 | 70.00 | 63.43 | 65.26 | 65.21 | qfq | 9,799,170 | 659,335,281 | 1.97% |
| 2025-07-30 | 61.50 | 66.02 | 59.68 | 64.00 | 63.95 | qfq | 8,571,815 | 539,217,697 | 2.15% |
| 2025-07-29 | 55.80 | 63.20 | 55.28 | 62.65 | 62.60 | qfq | 11,475,917 | 666,412,322 | 12.32% |
| 2025-07-28 | 53.80 | 59.38 | 51.51 | 55.78 | 55.74 | qfq | 11,655,585 | 638,700,102 | 7.27% |
| 2025-07-25 | 49.88 | 53.50 | 48.55 | 52.00 | 51.96 | qfq | 6,445,565 | 331,425,131 | 5.16% |
| 2025-07-24 | 50.15 | 51.88 | 47.70 | 49.45 | 49.41 | qfq | 3,971,872 | 196,855,032 | 1.33% |
| 2025-07-23 | 46.23 | 49.38 | 46.01 | 48.80 | 48.76 | qfq | 3,908,622 | 189,174,230 | 5.42% |
| 2025-07-22 | 46.62 | 46.79 | 45.66 | 46.29 | 46.26 | qfq | 1,280,457 | 59,277,922 | -0.71% |
| 2025-07-21 | 45.44 | 46.93 | 45.44 | 46.62 | 46.59 | qfq | 1,589,169 | 73,847,683 | 2.15% |
| 2025-07-18 | 46.67 | 46.67 | 45.04 | 45.64 | 45.61 | qfq | 2,116,914 | 96,454,327 | -1.70% |
| 2025-07-17 | 44.10 | 46.70 | 44.02 | 46.43 | 46.40 | qfq | 3,205,884 | 146,246,827 | 5.14% |
| 2025-07-16 | 44.05 | 44.40 | 43.79 | 44.16 | 44.13 | qfq | 1,128,918 | 49,732,791 | 0.25% |
| 2025-07-15 | 44.80 | 45.44 | 43.85 | 44.05 | 44.02 | qfq | 1,359,452 | 60,338,131 | -0.11% |
| 2025-07-14 | 44.65 | 44.80 | 43.50 | 44.10 | 44.07 | qfq | 1,141,779 | 50,358,780 | -0.99% |
| 2025-07-11 | 43.49 | 45.50 | 43.20 | 44.54 | 44.51 | qfq | 1,809,815 | 80,930,173 | 3.15% |
| 2025-07-10 | 44.18 | 44.36 | 42.83 | 43.18 | 43.15 | qfq | 923,701 | 40,098,163 | -2.26% |
| 2025-07-09 | 45.67 | 45.73 | 44.10 | 44.18 | 44.15 | qfq | 1,015,720 | 45,248,691 | -3.22% |
| 2025-07-08 | 43.16 | 45.97 | 42.61 | 45.65 | 45.62 | qfq | 2,295,330 | 103,220,721 | 6.09% |
| 2025-07-07 | 41.80 | 43.76 | 41.31 | 43.03 | 43.00 | qfq | 1,158,023 | 49,561,979 | 2.72% |
| 2025-07-04 | 42.59 | 42.79 | 41.82 | 41.89 | 41.86 | qfq | 760,242 | 32,080,358 | -1.55% |
| 2025-07-03 | 42.67 | 42.88 | 41.67 | 42.55 | 42.52 | qfq | 887,415 | 37,438,855 | -0.28% |
| 2025-07-02 | 44.28 | 44.40 | 42.38 | 42.67 | 42.64 | qfq | 1,615,124 | 69,383,639 | -4.11% |
| 2025-07-01 | 44.30 | 45.45 | 44.06 | 44.50 | 44.47 | qfq | 1,580,132 | 70,945,151 | 0.68% |
| 2025-06-30 | 45.18 | 45.52 | 44.20 | 44.20 | 44.17 | qfq | 1,096,513 | 48,983,093 | -2.17% |
| 2025-06-27 | 44.44 | 45.20 | 43.80 | 45.18 | 45.15 | qfq | 1,718,849 | 76,377,024 | 1.60% |
| 2025-06-26 | 45.00 | 45.34 | 43.96 | 44.47 | 44.44 | qfq | 1,185,191 | 52,912,868 | -1.18% |
| 2025-06-25 | 45.33 | 46.09 | 44.52 | 45.00 | 44.97 | qfq | 1,536,460 | 69,412,650 | 0.11% |
| 2025-06-24 | 45.11 | 45.74 | 44.71 | 44.95 | 44.92 | qfq | 786,122 | 35,494,109 | -0.02% |
| 2025-06-23 | 44.35 | 45.24 | 44.10 | 44.96 | 44.93 | qfq | 598,227 | 26,854,346 | 0.76% |
| 2025-06-20 | 45.96 | 47.49 | 44.60 | 44.62 | 44.59 | qfq | 1,178,516 | 53,739,338 | -3.00% |
| 2025-06-19 | 45.90 | 47.78 | 45.62 | 46.00 | 45.97 | qfq | 1,293,361 | 60,299,815 | 0.28% |
| 2025-06-18 | 43.64 | 45.90 | 42.82 | 45.87 | 45.84 | qfq | 1,379,015 | 61,567,919 | 5.18% |
| 2025-06-17 | 43.78 | 44.13 | 43.10 | 43.61 | 43.58 | qfq | 472,452 | 20,594,244 | -0.11% |
| 2025-06-16 | 43.76 | 44.80 | 42.51 | 43.66 | 43.63 | qfq | 989,506 | 43,168,753 | -0.55% |
| 2025-06-13 | 44.50 | 44.79 | 42.36 | 43.90 | 43.87 | qfq | 1,032,321 | 44,677,523 | -32.97% |
| 2025-06-12 | 63.61 | 65.49 | 62.80 | 65.49 | 43.85 | qfq | 672,827 | 43,557,832 | 2.78% |
| 2025-06-11 | 62.99 | 64.49 | 62.30 | 63.72 | 42.67 | qfq | 553,749 | 35,290,747 | 1.71% |
| 2025-06-10 | 65.31 | 65.33 | 62.20 | 62.65 | 41.95 | qfq | 757,149 | 48,055,646 | -3.93% |
| 2025-06-09 | 66.30 | 67.50 | 64.92 | 65.21 | 43.66 | qfq | 740,181 | 48,996,875 | -1.88% |
| 2025-06-06 | 66.27 | 66.60 | 64.88 | 66.46 | 44.50 | qfq | 429,697 | 28,362,881 | 0.05% |
| 2025-06-05 | 67.40 | 67.41 | 65.00 | 66.43 | 44.48 | qfq | 669,763 | 44,184,167 | 0.20% |
| 2025-06-04 | 63.95 | 66.36 | 63.95 | 66.30 | 44.39 | qfq | 623,257 | 40,928,263 | 2.89% |
| 2025-06-03 | 62.95 | 64.66 | 62.08 | 64.44 | 43.15 | qfq | 682,631 | 43,302,244 | 2.37% |
| 2025-05-30 | 61.05 | 63.39 | 61.05 | 62.95 | 42.15 | qfq | 991,221 | 61,873,301 | 2.03% |
| 2025-05-29 | 60.31 | 62.94 | 59.62 | 61.70 | 41.31 | qfq | 994,157 | 61,145,668 | 2.49% |
| 2025-05-28 | 63.68 | 63.68 | 60.03 | 60.20 | 40.31 | qfq | 699,360 | 42,686,954 | -3.83% |
| 2025-05-27 | 63.88 | 65.11 | 62.27 | 62.60 | 41.92 | qfq | 692,311 | 43,992,328 | -2.81% |
| 2025-05-26 | 65.65 | 66.24 | 62.60 | 64.41 | 43.13 | qfq | 711,247 | 45,712,986 | -2.48% |
| 2025-05-23 | 66.17 | 67.57 | 65.24 | 66.05 | 44.23 | qfq | 588,977 | 39,263,118 | 0.09% |
| 2025-05-22 | 67.30 | 68.17 | 65.65 | 65.99 | 44.19 | qfq | 1,147,513 | 76,873,216 | -1.93% |
| 2025-05-21 | 67.62 | 67.86 | 66.02 | 67.29 | 45.06 | qfq | 603,305 | 40,422,409 | -1.02% |
| 2025-05-20 | 67.01 | 69.16 | 66.80 | 67.98 | 45.52 | qfq | 678,187 | 46,064,202 | 1.21% |
| 2025-05-19 | 66.68 | 68.54 | 66.20 | 67.17 | 44.98 | qfq | 652,901 | 44,070,698 | 0.28% |
| 2025-05-16 | 67.78 | 68.90 | 66.64 | 66.98 | 44.85 | qfq | 695,178 | 47,082,524 | -1.28% |
| 2025-05-15 | 68.00 | 70.00 | 67.01 | 67.85 | 45.43 | qfq | 620,420 | 42,234,835 | -1.50% |
| 2025-05-14 | 71.00 | 71.08 | 68.50 | 68.88 | 46.12 | qfq | 962,679 | 66,826,963 | -3.04% |
| 2025-05-13 | 73.00 | 73.43 | 71.04 | 71.04 | 47.57 | qfq | 503,922 | 36,319,188 | -1.44% |
| 2025-05-12 | 74.07 | 74.25 | 72.00 | 72.08 | 48.26 | qfq | 802,718 | 58,320,224 | -3.61% |
| 2025-05-09 | 74.99 | 76.33 | 72.37 | 74.78 | 50.07 | qfq | 1,277,546 | 94,290,982 | 0.28% |
| 2025-05-08 | 74.03 | 74.57 | 72.56 | 74.57 | 49.93 | qfq | 748,176 | 54,968,218 | 1.47% |
| 2025-05-07 | 76.11 | 76.45 | 72.80 | 73.49 | 49.21 | qfq | 882,237 | 65,466,603 | -1.36% |
| 2025-05-06 | 73.26 | 75.18 | 72.56 | 74.50 | 49.88 | qfq | 763,784 | 56,660,866 | 2.05% |
| 2025-04-30 | 73.00 | 74.10 | 71.81 | 73.00 | 48.88 | qfq | 727,670 | 53,285,998 | 0.93% |
| 2025-04-29 | 74.00 | 74.44 | 72.00 | 72.33 | 48.43 | qfq | 716,663 | 52,370,704 | -2.51% |
| 2025-04-28 | 74.60 | 74.60 | 71.50 | 74.19 | 49.68 | qfq | 1,003,217 | 73,485,418 | 0.00% |
| 2025-04-25 | 74.83 | 74.83 | 72.56 | 74.19 | 49.68 | qfq | 516,062 | 38,111,897 | 0.42% |
| 2025-04-24 | 74.64 | 75.60 | 73.83 | 73.88 | 49.47 | qfq | 666,388 | 49,717,127 | -1.02% |
| 2025-04-23 | 75.09 | 75.09 | 73.90 | 74.64 | 49.98 | qfq | 522,619 | 38,846,031 | 0.15% |
| 2025-04-22 | 74.55 | 75.21 | 73.91 | 74.53 | 49.90 | qfq | 508,782 | 37,882,630 | -0.17% |
| 2025-04-21 | 75.88 | 75.88 | 72.51 | 74.66 | 49.99 | qfq | 1,273,700 | 94,035,349 | -0.01% |
| 2025-04-18 | 76.24 | 76.24 | 74.00 | 74.67 | 50.00 | qfq | 980,783 | 73,379,661 | -1.10% |
| 2025-04-17 | 72.00 | 75.99 | 71.00 | 75.50 | 50.55 | qfq | 1,475,168 | 110,170,632 | 4.50% |
| 2025-04-16 | 71.00 | 73.50 | 69.65 | 72.25 | 48.38 | qfq | 1,620,144 | 116,699,902 | 1.36% |
| 2025-04-15 | 68.06 | 71.28 | 65.84 | 71.28 | 47.73 | qfq | 1,298,038 | 89,142,668 | 6.44% |
| 2025-04-14 | 65.67 | 67.69 | 65.55 | 66.97 | 44.84 | qfq | 645,450 | 42,733,370 | 2.24% |
| 2025-04-11 | 64.20 | 66.77 | 64.00 | 65.50 | 43.86 | qfq | 671,508 | 44,008,366 | 1.53% |
| 2025-04-10 | 66.46 | 68.00 | 63.30 | 64.51 | 43.19 | qfq | 932,598 | 60,962,549 | 1.91% |
| 2025-04-09 | 56.60 | 63.30 | 53.70 | 63.30 | 42.38 | qfq | 964,634 | 57,396,388 | 9.27% |
| 2025-04-08 | 56.78 | 59.59 | 54.24 | 57.93 | 38.79 | qfq | 1,077,731 | 60,961,208 | 2.01% |
| 2025-04-07 | 66.00 | 67.56 | 56.79 | 56.79 | 38.03 | qfq | 1,562,993 | 95,283,277 | -20.00% |
| 2025-04-03 | 70.51 | 71.60 | 69.11 | 70.99 | 47.53 | qfq | 658,529 | 46,455,660 | -0.29% |
| 2025-04-02 | 71.70 | 72.36 | 70.69 | 71.20 | 47.67 | qfq | 372,358 | 26,585,537 | -0.64% |
| 2025-04-01 | 68.52 | 73.80 | 67.41 | 71.66 | 47.98 | qfq | 1,343,261 | 95,617,563 | 5.06% |
| 2025-03-31 | 67.58 | 68.90 | 66.62 | 68.21 | 45.67 | qfq | 616,535 | 41,668,495 | -0.03% |
| 2025-03-28 | 67.50 | 69.00 | 66.27 | 68.23 | 45.69 | qfq | 644,330 | 43,773,149 | 0.04% |
| 2025-03-27 | 69.66 | 69.73 | 68.00 | 68.20 | 45.67 | qfq | 751,835 | 51,575,524 | -2.10% |
| 2025-03-26 | 69.91 | 71.20 | 69.08 | 69.66 | 46.64 | qfq | 272,702 | 19,150,253 | 0.66% |
| 2025-03-25 | 70.96 | 70.96 | 68.23 | 69.20 | 46.34 | qfq | 247,309 | 17,157,208 | -0.37% |
| 2025-03-24 | 71.00 | 71.79 | 68.00 | 69.46 | 46.51 | qfq | 669,055 | 46,357,514 | -1.85% |
| 2025-03-21 | 72.62 | 73.48 | 70.56 | 70.77 | 47.39 | qfq | 484,481 | 34,600,152 | -2.55% |
| 2025-03-20 | 71.50 | 72.85 | 70.81 | 72.62 | 48.63 | qfq | 486,118 | 34,874,741 | 1.71% |
| 2025-03-19 | 72.00 | 72.33 | 70.99 | 71.40 | 47.81 | qfq | 612,273 | 43,788,814 | -1.65% |
| 2025-03-18 | 72.62 | 74.50 | 71.55 | 72.60 | 48.61 | qfq | 943,266 | 68,909,111 | -0.01% |
| 2025-03-17 | 73.63 | 73.75 | 69.00 | 72.61 | 48.62 | qfq | 1,189,599 | 85,659,137 | -0.53% |
| 2025-03-14 | 69.18 | 73.55 | 66.12 | 73.00 | 48.88 | qfq | 1,918,331 | 135,391,694 | 8.63% |
| 2025-03-13 | 70.38 | 70.60 | 66.77 | 67.20 | 45.00 | qfq | 1,174,634 | 79,823,128 | -4.75% |
| 2025-03-12 | 71.78 | 72.06 | 69.70 | 70.55 | 47.24 | qfq | 930,403 | 65,708,411 | -1.49% |
| 2025-03-11 | 75.00 | 75.10 | 70.00 | 71.62 | 47.96 | qfq | 1,539,793 | 110,784,874 | -4.51% |
| 2025-03-10 | 74.60 | 77.98 | 73.52 | 75.00 | 50.22 | qfq | 1,151,998 | 87,318,518 | 0.40% |
| 2025-03-07 | 75.26 | 75.59 | 72.00 | 74.70 | 50.02 | qfq | 859,009 | 63,840,179 | -0.73% |
| 2025-03-06 | 77.20 | 77.69 | 75.07 | 75.25 | 50.39 | qfq | 930,747 | 70,800,299 | -2.27% |
| 2025-03-05 | 79.01 | 79.01 | 76.00 | 77.00 | 51.56 | qfq | 641,728 | 49,308,492 | -1.03% |
| 2025-03-04 | 76.00 | 77.98 | 75.07 | 77.80 | 52.09 | qfq | 821,810 | 63,155,015 | 3.25% |
| 2025-03-03 | 76.00 | 76.25 | 72.00 | 75.35 | 50.45 | qfq | 1,444,601 | 106,433,554 | -0.01% |
| 2025-02-28 | 78.77 | 79.18 | 75.10 | 75.36 | 50.46 | qfq | 920,964 | 70,493,020 | -5.41% |
| 2025-02-27 | 81.98 | 83.09 | 78.80 | 79.67 | 53.35 | qfq | 1,412,179 | 113,962,804 | -2.84% |
| 2025-02-26 | 81.70 | 84.82 | 81.36 | 82.00 | 54.91 | qfq | 2,226,665 | 185,378,528 | 1.08% |
| 2025-02-25 | 81.90 | 83.67 | 80.51 | 81.12 | 54.32 | qfq | 1,237,458 | 101,314,623 | -1.07% |
| 2025-02-24 | 82.90 | 83.50 | 80.66 | 82.00 | 54.91 | qfq | 960,866 | 78,727,669 | -1.09% |
| 2025-02-21 | 83.38 | 84.10 | 81.37 | 82.90 | 55.51 | qfq | 1,061,424 | 87,842,904 | -0.12% |
| 2025-02-20 | 79.02 | 83.42 | 79.00 | 83.00 | 55.58 | qfq | 869,581 | 71,349,583 | 4.09% |
| 2025-02-19 | 78.53 | 80.80 | 78.53 | 79.74 | 53.39 | qfq | 531,287 | 42,538,439 | 0.30% |
| 2025-02-18 | 78.67 | 80.42 | 78.01 | 79.50 | 53.23 | qfq | 534,814 | 42,422,104 | 0.15% |
| 2025-02-17 | 77.08 | 79.88 | 76.92 | 79.38 | 53.15 | qfq | 536,099 | 42,196,597 | 2.27% |
| 2025-02-14 | 77.02 | 78.33 | 76.67 | 77.62 | 51.97 | qfq | 463,914 | 35,917,126 | 0.05% |
| 2025-02-13 | 77.92 | 79.89 | 77.38 | 77.58 | 51.95 | qfq | 655,942 | 51,597,136 | -1.40% |
| 2025-02-12 | 74.54 | 79.79 | 74.44 | 78.68 | 52.68 | qfq | 933,820 | 71,927,577 | 5.03% |
| 2025-02-11 | 77.09 | 77.70 | 74.10 | 74.91 | 50.16 | qfq | 929,620 | 69,919,966 | -3.68% |
| 2025-02-10 | 77.53 | 78.53 | 76.24 | 77.77 | 52.07 | qfq | 661,464 | 51,178,909 | -0.17% |
| 2025-02-07 | 78.45 | 79.66 | 76.10 | 77.90 | 52.16 | qfq | 536,647 | 41,896,603 | 0.79% |
| 2025-02-06 | 74.01 | 79.49 | 74.01 | 77.29 | 51.75 | qfq | 606,460 | 47,212,717 | 3.47% |
| 2025-02-05 | 74.05 | 75.95 | 72.68 | 74.70 | 50.02 | qfq | 438,743 | 32,850,261 | 3.03% |
| 2025-01-27 | 75.42 | 75.47 | 72.00 | 72.50 | 48.54 | qfq | 537,043 | 39,643,548 | -1.37% |
| 2025-01-24 | 74.93 | 76.00 | 72.83 | 73.51 | 49.22 | qfq | 540,632 | 40,377,900 | -1.72% |
| 2025-01-23 | 78.88 | 79.35 | 74.79 | 74.80 | 50.08 | qfq | 669,417 | 51,240,134 | -4.57% |
| 2025-01-22 | 79.01 | 80.00 | 77.41 | 78.38 | 52.48 | qfq | 347,929 | 27,275,664 | -1.61% |
| 2025-01-21 | 78.79 | 80.28 | 77.34 | 79.66 | 53.34 | qfq | 535,213 | 42,076,779 | 2.18% |
| 2025-01-20 | 75.93 | 79.99 | 75.93 | 77.96 | 52.20 | qfq | 628,288 | 49,233,969 | 1.14% |
| 2025-01-17 | 76.80 | 77.90 | 67.00 | 77.08 | 51.61 | qfq | 548,561 | 42,076,992 | 0.36% |
| 2025-01-16 | 79.35 | 79.96 | 76.40 | 76.80 | 51.42 | qfq | 599,340 | 46,709,231 | -2.80% |
| 2025-01-15 | 82.50 | 82.60 | 78.60 | 79.01 | 52.90 | qfq | 622,942 | 49,667,307 | -3.17% |
| 2025-01-14 | 80.66 | 81.60 | 78.22 | 81.60 | 54.64 | qfq | 877,081 | 70,234,301 | 1.75% |
| 2025-01-13 | 84.50 | 84.95 | 78.95 | 80.20 | 53.70 | qfq | 1,418,286 | 116,784,727 | -1.76% |
| 2025-01-10 | 73.53 | 83.92 | 73.53 | 81.64 | 54.66 | qfq | 1,898,622 | 151,728,504 | 11.62% |
| 2025-01-09 | 74.00 | 77.34 | 72.89 | 73.14 | 48.97 | qfq | 913,633 | 68,735,380 | -0.84% |
| 2025-01-08 | 69.25 | 74.67 | 69.24 | 73.76 | 49.39 | qfq | 774,906 | 55,496,890 | 2.87% |
| 2025-01-07 | 70.00 | 71.70 | 68.23 | 71.70 | 48.01 | qfq | 732,456 | 51,414,659 | 2.34% |
| 2025-01-06 | 79.00 | 79.97 | 68.10 | 70.06 | 46.91 | qfq | 1,474,575 | 107,003,290 | -38.57% |
| 2025-01-03 | 117.50 | 119.50 | 113.00 | 114.05 | 52.88 | qfq | 464,083 | 53,684,072 | -3.10% |
| 2025-01-02 | 117.00 | 119.98 | 113.35 | 117.70 | 54.57 | qfq | 553,003 | 64,589,278 | 1.03% |
| 2024-12-31 | 117.30 | 118.36 | 115.60 | 116.50 | 54.02 | qfq | 346,716 | 40,446,088 | -0.68% |
| 2024-12-30 | 120.00 | 121.79 | 116.50 | 117.30 | 54.39 | qfq | 460,325 | 54,565,459 | -2.25% |
| 2024-12-27 | 120.20 | 121.90 | 116.03 | 120.00 | 55.64 | qfq | 511,151 | 61,252,850 | 1.27% |
| 2024-12-26 | 125.00 | 125.17 | 118.35 | 118.49 | 54.94 | qfq | 739,133 | 89,435,430 | -4.87% |
| 2024-12-25 | 125.00 | 127.74 | 122.01 | 124.55 | 57.75 | qfq | 491,451 | 61,001,204 | -1.29% |
| 2024-12-24 | 134.62 | 135.00 | 123.01 | 126.18 | 58.51 | qfq | 815,159 | 104,170,466 | -4.41% |
| 2024-12-23 | 128.19 | 137.48 | 126.52 | 132.00 | 61.20 | qfq | 860,425 | 115,040,073 | 2.95% |
| 2024-12-20 | 129.14 | 130.69 | 125.40 | 128.22 | 59.45 | qfq | 664,982 | 84,683,248 | 0.02% |
| 2024-12-19 | 125.99 | 128.50 | 122.70 | 128.20 | 59.44 | qfq | 590,823 | 74,512,541 | 1.50% |
| 2024-12-18 | 123.60 | 128.40 | 120.01 | 126.30 | 58.56 | qfq | 661,743 | 82,809,787 | 2.77% |
| 2024-12-17 | 125.00 | 128.00 | 120.63 | 122.90 | 56.98 | qfq | 617,580 | 75,973,310 | -2.07% |
| 2024-12-16 | 122.55 | 127.50 | 121.15 | 125.50 | 58.19 | qfq | 768,049 | 95,529,997 | 3.73% |
| 2024-12-13 | 122.88 | 122.88 | 118.80 | 120.99 | 56.10 | qfq | 327,194 | 39,393,198 | -1.07% |
| 2024-12-12 | 122.39 | 123.26 | 119.60 | 122.30 | 56.71 | qfq | 323,444 | 39,343,876 | 1.12% |
| 2024-12-11 | 124.00 | 127.10 | 120.50 | 120.95 | 56.08 | qfq | 572,741 | 70,497,232 | -2.69% |
| 2024-12-10 | 127.88 | 128.30 | 122.20 | 124.29 | 57.63 | qfq | 648,679 | 81,481,433 | 1.05% |
| 2024-12-09 | 121.61 | 124.68 | 120.07 | 123.00 | 57.03 | qfq | 359,254 | 44,115,506 | 1.65% |
| 2024-12-06 | 121.53 | 124.30 | 119.10 | 121.00 | 56.10 | qfq | 480,206 | 57,990,760 | -0.44% |
| 2024-12-05 | 122.38 | 124.49 | 119.38 | 121.53 | 56.35 | qfq | 432,468 | 52,700,735 | -0.40% |
| 2024-12-04 | 119.89 | 129.00 | 119.01 | 122.02 | 56.58 | qfq | 804,060 | 100,067,759 | 2.53% |
| 2024-12-03 | 125.00 | 125.37 | 119.00 | 119.01 | 55.18 | qfq | 576,358 | 69,925,464 | -5.00% |
| 2024-12-02 | 123.82 | 125.27 | 120.27 | 125.27 | 58.08 | qfq | 632,543 | 77,779,775 | 1.80% |
| 2024-11-29 | 116.88 | 125.01 | 113.00 | 123.05 | 57.05 | qfq | 930,068 | 112,279,803 | 5.66% |
| 2024-11-28 | 118.00 | 120.88 | 115.10 | 116.46 | 54.00 | qfq | 779,406 | 91,847,906 | -1.46% |
| 2024-11-27 | 121.00 | 121.00 | 113.67 | 118.19 | 54.80 | qfq | 843,643 | 98,411,250 | -3.71% |
| 2024-11-26 | 126.24 | 127.49 | 120.56 | 122.74 | 56.91 | qfq | 548,085 | 67,500,162 | -3.74% |
| 2024-11-25 | 125.28 | 129.61 | 122.00 | 127.51 | 59.12 | qfq | 537,315 | 67,155,498 | 1.38% |
| 2024-11-22 | 128.80 | 130.96 | 124.00 | 125.77 | 58.32 | qfq | 793,274 | 100,801,467 | -0.89% |
| 2024-11-21 | 127.00 | 127.96 | 123.02 | 126.90 | 58.84 | qfq | 743,196 | 93,623,320 | 2.12% |
| 2024-11-20 | 119.99 | 124.88 | 117.20 | 124.26 | 57.62 | qfq | 904,551 | 109,902,767 | 4.81% |
| 2024-11-19 | 113.32 | 118.63 | 112.23 | 118.56 | 54.97 | qfq | 1,349,759 | 155,523,957 | 5.36% |
| 2024-11-18 | 126.33 | 126.33 | 110.00 | 112.53 | 52.18 | qfq | 1,642,054 | 191,201,865 | -12.70% |
| 2024-11-15 | 140.37 | 142.37 | 127.00 | 128.90 | 59.77 | qfq | 1,153,748 | 152,245,211 | -9.16% |
| 2024-11-14 | 139.77 | 146.78 | 136.89 | 141.90 | 65.79 | qfq | 877,397 | 125,250,037 | 2.83% |
| 2024-11-13 | 132.90 | 138.50 | 132.03 | 138.00 | 63.99 | qfq | 679,070 | 92,001,524 | 3.84% |
| 2024-11-12 | 132.97 | 132.99 | 128.00 | 132.90 | 61.62 | qfq | 765,352 | 99,706,993 | 0.29% |
| 2024-11-11 | 129.00 | 132.52 | 124.21 | 132.52 | 61.45 | qfq | 1,076,939 | 138,154,124 | 3.31% |
| 2024-11-08 | 130.02 | 138.88 | 126.50 | 128.27 | 59.47 | qfq | 1,195,775 | 157,383,417 | 0.46% |
| 2024-11-07 | 118.00 | 131.79 | 114.02 | 127.68 | 59.20 | qfq | 1,246,720 | 152,935,016 | 8.36% |
| 2024-11-06 | 113.00 | 120.49 | 108.30 | 117.83 | 54.63 | qfq | 1,198,719 | 138,857,750 | 8.80% |
| 2024-11-05 | 102.00 | 109.89 | 101.87 | 108.30 | 50.22 | qfq | 1,125,929 | 119,793,270 | 6.69% |
| 2024-11-04 | 106.00 | 106.00 | 97.00 | 101.51 | 47.07 | qfq | 949,987 | 95,750,553 | -1.35% |
| 2024-11-01 | 110.01 | 112.21 | 98.21 | 102.90 | 47.71 | qfq | 1,709,228 | 175,730,172 | -5.60% |
| 2024-10-31 | 97.73 | 113.90 | 97.73 | 109.00 | 50.54 | qfq | 1,413,082 | 150,249,356 | 9.99% |
| 2024-10-30 | 96.00 | 99.60 | 92.14 | 99.10 | 45.95 | qfq | 1,078,796 | 104,717,490 | 4.81% |
| 2024-10-29 | 97.02 | 97.02 | 92.00 | 94.55 | 43.84 | qfq | 1,081,961 | 101,603,408 | -0.28% |
| 2024-10-28 | 87.52 | 94.90 | 87.00 | 94.82 | 43.96 | qfq | 1,505,131 | 138,630,418 | 10.51% |
| 2024-10-25 | 81.80 | 87.67 | 81.80 | 85.80 | 39.78 | qfq | 1,076,229 | 92,024,614 | 4.25% |
| 2024-10-24 | 83.85 | 83.85 | 79.01 | 82.30 | 38.16 | qfq | 1,025,272 | 82,897,336 | -2.02% |
| 2024-10-23 | 85.88 | 87.50 | 83.07 | 84.00 | 38.95 | qfq | 779,524 | 66,711,537 | -2.98% |
| 2024-10-22 | 87.30 | 88.77 | 85.00 | 86.58 | 40.14 | qfq | 794,134 | 68,775,532 | -0.79% |
| 2024-10-21 | 89.00 | 89.00 | 84.12 | 87.27 | 40.46 | qfq | 1,367,437 | 118,749,044 | -0.15% |
| 2024-10-18 | 80.94 | 88.80 | 80.76 | 87.40 | 40.52 | qfq | 1,663,146 | 143,697,105 | 8.34% |
| 2024-10-17 | 79.25 | 82.60 | 79.25 | 80.67 | 37.40 | qfq | 835,073 | 68,007,813 | 1.60% |
| 2024-10-16 | 78.62 | 80.20 | 77.02 | 79.40 | 36.82 | qfq | 520,803 | 40,977,046 | -0.23% |
| 2024-10-15 | 79.46 | 80.99 | 77.12 | 79.58 | 36.90 | qfq | 687,947 | 54,552,733 | 0.15% |
| 2024-10-14 | 76.99 | 81.00 | 75.00 | 79.46 | 36.84 | qfq | 744,189 | 58,133,139 | 2.79% |
| 2024-10-11 | 81.80 | 82.00 | 72.08 | 77.30 | 35.84 | qfq | 1,112,607 | 85,858,267 | -5.50% |
| 2024-10-10 | 79.88 | 83.92 | 75.16 | 81.80 | 37.93 | qfq | 886,439 | 72,017,315 | 3.53% |
| 2024-10-09 | 82.00 | 86.50 | 73.00 | 79.01 | 36.63 | qfq | 1,762,645 | 141,298,740 | -6.39% |
| 2024-10-08 | 88.49 | 88.49 | 75.02 | 84.40 | 39.13 | qfq | 2,340,120 | 193,795,380 | 14.46% |
| 2024-09-30 | 64.33 | 75.00 | 62.10 | 73.74 | 34.19 | qfq | 1,455,165 | 99,325,190 | 16.51% |
| 2024-09-27 | 62.00 | 64.00 | 60.30 | 63.29 | 29.35 | qfq | 653,022 | 40,461,351 | 4.44% |
| 2024-09-26 | 61.00 | 61.00 | 59.10 | 60.60 | 28.10 | qfq | 649,040 | 39,013,826 | 0.82% |
| 2024-09-25 | 59.78 | 64.00 | 59.78 | 60.11 | 27.87 | qfq | 1,091,937 | 67,684,074 | 0.32% |
| 2024-09-24 | 58.88 | 60.49 | 58.57 | 59.92 | 27.78 | qfq | 696,361 | 41,522,324 | 2.32% |
| 2024-09-23 | 58.76 | 59.39 | 57.31 | 58.56 | 27.15 | qfq | 373,262 | 21,824,732 | 0.48% |
| 2024-09-20 | 58.00 | 58.50 | 56.60 | 58.28 | 27.02 | qfq | 325,624 | 18,756,590 | 0.14% |
| 2024-09-19 | 58.50 | 58.65 | 56.71 | 58.20 | 26.99 | qfq | 410,944 | 23,773,924 | 0.19% |
| 2024-09-18 | 57.39 | 58.58 | 56.32 | 58.09 | 26.93 | qfq | 790,045 | 45,397,055 | 0.33% |
| 2024-09-13 | 58.70 | 59.29 | 57.24 | 57.90 | 26.85 | qfq | 575,720 | 33,492,767 | -0.05% |
| 2024-09-12 | 57.32 | 58.50 | 56.60 | 57.93 | 26.86 | qfq | 650,936 | 37,505,368 | 1.45% |
| 2024-09-11 | 54.10 | 57.25 | 54.10 | 57.10 | 26.48 | qfq | 965,359 | 54,511,158 | 5.55% |
| 2024-09-10 | 53.98 | 55.50 | 53.44 | 54.10 | 25.08 | qfq | 524,560 | 28,665,603 | 1.24% |
| 2024-09-09 | 53.29 | 54.30 | 52.81 | 53.44 | 24.78 | qfq | 333,945 | 17,892,874 | -0.26% |
| 2024-09-06 | 55.48 | 56.00 | 53.47 | 53.58 | 24.84 | qfq | 457,761 | 24,968,348 | -3.91% |
| 2024-09-05 | 55.35 | 56.88 | 55.18 | 55.76 | 25.85 | qfq | 360,768 | 20,163,326 | -0.21% |
| 2024-09-04 | 54.13 | 56.58 | 54.13 | 55.88 | 25.91 | qfq | 559,949 | 31,257,545 | 1.18% |
| 2024-09-03 | 53.60 | 55.76 | 53.60 | 55.23 | 25.61 | qfq | 574,594 | 31,667,239 | 2.87% |
| 2024-09-02 | 54.80 | 55.50 | 53.39 | 53.69 | 24.89 | qfq | 675,453 | 36,619,938 | -2.10% |
| 2024-08-30 | 53.52 | 55.36 | 53.18 | 54.84 | 25.43 | qfq | 512,475 | 27,939,677 | 2.28% |
| 2024-08-29 | 53.70 | 54.88 | 51.51 | 53.62 | 24.86 | qfq | 738,021 | 39,107,789 | -0.09% |
| 2024-08-28 | 51.66 | 54.28 | 51.52 | 53.67 | 24.89 | qfq | 586,735 | 31,267,728 | 3.39% |
| 2024-08-27 | 50.89 | 52.25 | 50.54 | 51.91 | 24.07 | qfq | 410,420 | 21,165,051 | 1.45% |
| 2024-08-26 | 54.00 | 54.50 | 51.02 | 51.17 | 23.73 | qfq | 914,776 | 47,769,222 | -5.73% |
| 2024-08-23 | 51.79 | 54.45 | 51.38 | 54.28 | 25.17 | qfq | 753,416 | 40,048,044 | 4.14% |
| 2024-08-22 | 51.75 | 52.80 | 51.50 | 52.12 | 24.17 | qfq | 449,605 | 23,453,159 | 0.85% |
| 2024-08-21 | 50.64 | 52.13 | 50.64 | 51.68 | 23.96 | qfq | 314,832 | 16,279,412 | 1.00% |
| 2024-08-20 | 51.13 | 52.39 | 50.70 | 51.17 | 23.73 | qfq | 389,587 | 20,025,563 | -0.37% |
| 2024-08-19 | 51.41 | 52.00 | 51.10 | 51.36 | 23.81 | qfq | 340,938 | 17,548,438 | -0.10% |
| 2024-08-16 | 51.21 | 52.51 | 51.10 | 51.41 | 23.84 | qfq | 465,203 | 24,069,196 | -0.35% |
| 2024-08-15 | 50.51 | 52.40 | 50.38 | 51.59 | 23.92 | qfq | 469,647 | 24,145,858 | 0.86% |
| 2024-08-14 | 52.08 | 52.98 | 50.86 | 51.15 | 23.72 | qfq | 734,549 | 37,909,400 | -1.73% |
| 2024-08-13 | 52.75 | 53.02 | 51.30 | 52.05 | 24.13 | qfq | 763,938 | 39,759,651 | -0.13% |
| 2024-08-12 | 52.20 | 53.50 | 51.53 | 52.12 | 24.17 | qfq | 661,314 | 34,679,358 | -0.65% |
| 2024-08-09 | 50.37 | 54.98 | 49.80 | 52.46 | 24.32 | qfq | 1,586,823 | 83,554,768 | 4.61% |
| 2024-08-08 | 49.50 | 51.45 | 48.81 | 50.15 | 23.25 | qfq | 505,401 | 25,493,040 | 0.40% |
| 2024-08-07 | 50.73 | 51.05 | 49.61 | 49.95 | 23.16 | qfq | 811,756 | 40,838,446 | -2.40% |
| 2024-08-06 | 50.00 | 51.18 | 49.41 | 51.18 | 23.73 | qfq | 713,937 | 35,877,653 | 3.02% |
| 2024-08-05 | 48.67 | 51.58 | 48.60 | 49.68 | 23.04 | qfq | 1,045,030 | 52,506,820 | 0.18% |
| 2024-08-02 | 49.91 | 50.80 | 49.31 | 49.59 | 22.99 | qfq | 706,067 | 35,359,649 | -1.78% |
| 2024-08-01 | 48.02 | 51.29 | 48.02 | 50.49 | 23.41 | qfq | 1,380,208 | 68,841,671 | 4.51% |
| 2024-07-31 | 45.03 | 49.36 | 44.53 | 48.31 | 22.40 | qfq | 1,579,820 | 74,590,141 | 2.29% |
| 2024-07-30 | 47.13 | 47.79 | 46.38 | 47.23 | 21.90 | qfq | 503,622 | 23,668,411 | 0.40% |
| 2024-07-29 | 46.53 | 47.80 | 45.77 | 47.04 | 21.81 | qfq | 445,205 | 20,898,247 | 1.42% |
| 2024-07-26 | 45.72 | 46.99 | 45.66 | 46.38 | 21.50 | qfq | 407,453 | 18,834,884 | 1.42% |
| 2024-07-25 | 46.40 | 46.85 | 45.43 | 45.73 | 21.20 | qfq | 539,242 | 24,769,844 | -1.44% |
| 2024-07-24 | 47.00 | 48.50 | 46.10 | 46.40 | 21.51 | qfq | 834,828 | 39,290,505 | -1.86% |
| 2024-07-23 | 50.95 | 51.60 | 47.00 | 47.28 | 21.92 | qfq | 1,119,360 | 54,471,264 | -7.20% |
| 2024-07-22 | 50.87 | 52.50 | 50.34 | 50.95 | 23.62 | qfq | 1,148,968 | 58,663,526 | 1.13% |
| 2024-07-19 | 47.41 | 51.48 | 47.06 | 50.38 | 23.36 | qfq | 1,458,761 | 72,533,201 | 5.00% |
| 2024-07-18 | 47.15 | 48.99 | 44.80 | 47.98 | 22.25 | qfq | 1,142,228 | 53,223,543 | 0.73% |
| 2024-07-17 | 49.58 | 50.97 | 47.63 | 47.63 | 22.08 | qfq | 946,746 | 46,003,581 | -4.70% |
| 2024-07-16 | 49.13 | 50.84 | 48.38 | 49.98 | 23.17 | qfq | 927,364 | 46,012,683 | 1.79% |
| 2024-07-15 | 49.58 | 52.50 | 49.02 | 49.10 | 22.77 | qfq | 1,013,300 | 51,199,062 | -2.52% |
| 2024-07-12 | 49.43 | 50.77 | 48.76 | 50.37 | 23.35 | qfq | 885,505 | 44,155,066 | 0.94% |
| 2024-07-11 | 48.30 | 51.65 | 48.20 | 49.90 | 23.14 | qfq | 1,627,095 | 81,313,884 | 5.27% |
| 2024-07-10 | 46.57 | 48.20 | 46.00 | 47.40 | 21.98 | qfq | 1,365,871 | 64,686,503 | 1.83% |
| 2024-07-09 | 43.96 | 46.98 | 43.07 | 46.55 | 21.58 | qfq | 959,856 | 43,664,803 | 5.82% |
| 2024-07-08 | 45.18 | 45.72 | 43.68 | 43.99 | 20.40 | qfq | 760,334 | 34,044,109 | -1.19% |
| 2024-07-05 | 45.35 | 45.51 | 43.51 | 44.52 | 20.64 | qfq | 912,649 | 40,266,508 | -1.83% |
| 2024-07-04 | 46.80 | 47.00 | 45.31 | 45.35 | 21.03 | qfq | 830,551 | 38,083,298 | -3.02% |
| 2024-07-03 | 47.53 | 48.58 | 45.20 | 46.76 | 21.68 | qfq | 1,037,453 | 48,122,282 | -1.81% |
| 2024-07-02 | 49.55 | 50.00 | 47.30 | 47.62 | 22.08 | qfq | 1,129,871 | 54,707,041 | -4.57% |
| 2024-07-01 | 52.35 | 52.35 | 48.30 | 49.90 | 23.14 | qfq | 1,629,788 | 80,705,888 | -4.42% |
| 2024-06-28 | 50.63 | 53.51 | 49.66 | 52.21 | 24.21 | qfq | 1,397,867 | 73,102,798 | 3.10% |
| 2024-06-27 | 52.00 | 53.30 | 50.60 | 50.64 | 23.48 | qfq | 1,528,498 | 79,583,888 | -4.47% |
| 2024-06-26 | 50.50 | 53.36 | 49.10 | 53.01 | 24.58 | qfq | 1,502,784 | 76,984,474 | 5.60% |
| 2024-06-25 | 52.00 | 52.99 | 49.77 | 50.20 | 23.28 | qfq | 1,541,432 | 78,358,499 | -2.41% |
| 2024-06-24 | 54.41 | 56.59 | 51.26 | 51.44 | 23.85 | qfq | 2,220,844 | 120,180,854 | -4.17% |
| 2024-06-21 | 55.67 | 56.09 | 52.86 | 53.68 | 24.89 | qfq | 2,189,335 | 118,721,717 | -4.48% |
| 2024-06-20 | 59.49 | 63.40 | 56.01 | 56.20 | 25.90 | qfq | 2,925,418 | 175,003,675 | -3.77% |
| 2024-06-19 | 55.88 | 58.49 | 55.88 | 58.40 | 26.92 | qfq | 1,967,169 | 112,877,564 | 3.45% |
| 2024-06-18 | 55.70 | 57.74 | 55.70 | 56.45 | 26.02 | qfq | 2,182,494 | 123,704,341 | 1.97% |
| 2024-06-17 | 55.00 | 56.38 | 54.24 | 55.36 | 25.52 | qfq | 1,826,537 | 101,139,536 | -0.49% |
| 2024-06-14 | 56.35 | 57.00 | 54.42 | 55.63 | 25.64 | qfq | 2,622,480 | 145,139,692 | -2.74% |
| 2024-06-13 | 52.00 | 62.44 | 52.00 | 57.20 | 26.36 | qfq | 3,963,757 | 228,306,345 | 9.94% |
| 2024-06-12 | 51.00 | 53.30 | 50.67 | 52.03 | 23.98 | qfq | 1,615,585 | 84,365,681 | 1.90% |
| 2024-06-11 | 46.09 | 51.77 | 45.42 | 51.06 | 23.53 | qfq | 1,540,424 | 75,478,127 | 9.36% |
| 2024-06-07 | 46.11 | 47.45 | 45.39 | 46.69 | 21.52 | qfq | 889,685 | 41,241,239 | 2.30% |
| 2024-06-06 | 45.67 | 47.68 | 45.38 | 45.64 | 21.04 | qfq | 1,042,178 | 48,663,254 | -0.09% |
| 2024-06-05 | 47.69 | 47.69 | 45.61 | 45.68 | 21.05 | qfq | 906,273 | 42,301,457 | -5.54% |
| 2024-06-04 | 50.23 | 50.23 | 47.19 | 48.36 | 22.29 | qfq | 866,215 | 41,744,505 | -4.28% |
| 2024-06-03 | 51.35 | 52.50 | 49.55 | 50.52 | 23.28 | qfq | 995,693 | 50,938,731 | -1.71% |
| 2024-05-31 | 50.81 | 52.45 | 50.70 | 51.40 | 23.69 | qfq | 968,218 | 50,132,029 | 0.39% |
| 2024-05-30 | 52.60 | 52.97 | 50.80 | 51.20 | 23.60 | qfq | 1,000,368 | 51,485,712 | -2.64% |
| 2024-05-29 | 52.69 | 53.81 | 52.00 | 52.59 | 24.24 | qfq | 1,173,188 | 61,829,302 | -1.68% |
| 2024-05-28 | 53.00 | 55.20 | 52.55 | 53.49 | 24.65 | qfq | 1,889,123 | 101,609,682 | 0.28% |
| 2024-05-27 | 51.15 | 53.42 | 50.01 | 53.34 | 24.58 | qfq | 1,702,066 | 88,765,421 | 4.42% |
| 2024-05-24 | 49.90 | 52.10 | 49.27 | 51.08 | 23.54 | qfq | 1,345,359 | 68,357,467 | 1.87% |
| 2024-05-23 | 53.15 | 53.15 | 49.81 | 50.14 | 23.11 | qfq | 1,694,385 | 86,555,187 | -5.63% |
| 2024-05-22 | 52.60 | 53.40 | 50.96 | 53.13 | 24.49 | qfq | 2,087,181 | 109,095,310 | 2.17% |
| 2024-05-21 | 52.03 | 53.52 | 50.42 | 52.00 | 23.97 | qfq | 2,340,800 | 121,817,574 | -2.80% |
| 2024-05-20 | 57.30 | 57.77 | 52.82 | 53.50 | 24.66 | qfq | 3,644,047 | 201,809,831 | -1.38% |
| 2024-05-17 | 45.27 | 54.25 | 45.27 | 54.25 | 25.00 | qfq | 2,574,753 | 133,291,266 | 20.00% |
| 2024-05-16 | 44.53 | 46.38 | 44.53 | 45.21 | 20.84 | qfq | 344,431 | 15,695,946 | 1.53% |
| 2024-05-15 | 44.80 | 45.67 | 43.70 | 44.53 | 20.52 | qfq | 317,060 | 14,221,173 | 0.13% |
| 2024-05-14 | 44.30 | 45.30 | 44.02 | 44.47 | 20.50 | qfq | 396,619 | 17,620,076 | 0.38% |
| 2024-05-13 | 46.02 | 46.48 | 43.95 | 44.30 | 20.42 | qfq | 699,525 | 31,315,965 | -4.71% |
| 2024-05-10 | 48.51 | 48.51 | 46.00 | 46.49 | 21.43 | qfq | 447,967 | 21,116,917 | -3.65% |
| 2024-05-09 | 47.66 | 48.99 | 47.37 | 48.25 | 22.24 | qfq | 381,589 | 18,441,703 | 2.38% |
| 2024-05-08 | 48.79 | 49.36 | 46.82 | 47.13 | 21.72 | qfq | 538,585 | 25,775,220 | -3.44% |
| 2024-05-07 | 48.77 | 49.19 | 48.19 | 48.81 | 22.50 | qfq | 505,818 | 24,611,320 | 0.39% |
| 2024-05-06 | 47.76 | 49.05 | 47.28 | 48.62 | 22.41 | qfq | 1,001,866 | 48,432,221 | 3.40% |
| 2024-04-30 | 46.50 | 47.56 | 46.50 | 47.02 | 21.67 | qfq | 519,352 | 24,425,867 | 0.43% |
| 2024-04-29 | 45.80 | 47.16 | 44.59 | 46.82 | 21.58 | qfq | 686,464 | 31,865,082 | 4.04% |
| 2024-04-26 | 44.26 | 45.55 | 43.91 | 45.00 | 20.74 | qfq | 710,309 | 31,926,553 | 1.83% |
| 2024-04-25 | 44.70 | 46.65 | 44.09 | 44.19 | 20.37 | qfq | 506,078 | 22,874,254 | -2.04% |
| 2024-04-24 | 42.98 | 45.67 | 42.50 | 45.11 | 20.79 | qfq | 675,214 | 30,117,687 | 5.64% |
| 2024-04-23 | 42.53 | 42.83 | 41.48 | 42.70 | 19.68 | qfq | 554,583 | 23,536,892 | 2.47% |
| 2024-04-22 | 42.20 | 42.54 | 41.09 | 41.67 | 19.21 | qfq | 346,774 | 14,446,645 | -1.44% |
| 2024-04-19 | 43.02 | 43.45 | 41.33 | 42.28 | 19.49 | qfq | 579,641 | 24,583,867 | -0.24% |
| 2024-04-18 | 43.00 | 43.39 | 40.14 | 42.38 | 19.53 | qfq | 979,270 | 41,419,608 | 0.98% |
| 2024-04-17 | 38.45 | 42.31 | 38.45 | 41.97 | 19.34 | qfq | 873,905 | 34,807,346 | 12.58% |
| 2024-04-16 | 40.02 | 40.25 | 36.50 | 37.28 | 17.18 | qfq | 747,232 | 27,958,955 | -6.57% |
| 2024-04-15 | 42.90 | 43.13 | 39.13 | 39.90 | 18.39 | qfq | 1,036,387 | 42,007,111 | -7.21% |
| 2024-04-12 | 43.55 | 44.53 | 42.76 | 43.00 | 19.82 | qfq | 511,496 | 22,266,555 | -1.26% |
| 2024-04-11 | 43.91 | 45.66 | 43.02 | 43.55 | 20.07 | qfq | 571,023 | 25,319,672 | -2.00% |
| 2024-04-10 | 46.00 | 46.47 | 43.83 | 44.44 | 20.48 | qfq | 497,237 | 22,371,658 | -2.09% |
| 2024-04-09 | 44.50 | 45.66 | 44.05 | 45.39 | 20.92 | qfq | 465,941 | 20,915,778 | 2.51% |
| 2024-04-08 | 46.16 | 46.84 | 44.02 | 44.28 | 20.41 | qfq | 657,952 | 29,569,008 | -5.55% |
| 2024-04-03 | 47.67 | 48.01 | 46.22 | 46.88 | 21.61 | qfq | 319,927 | 15,052,853 | -1.51% |
| 2024-04-02 | 48.10 | 48.68 | 46.52 | 47.60 | 21.94 | qfq | 487,184 | 23,073,620 | -0.94% |
| 2024-04-01 | 46.88 | 48.28 | 46.58 | 48.05 | 22.15 | qfq | 754,829 | 35,848,680 | 0.95% |
| 2024-03-29 | 45.85 | 47.94 | 45.85 | 47.60 | 21.94 | qfq | 713,771 | 33,581,396 | 3.70% |
| 2024-03-28 | 45.12 | 47.30 | 45.00 | 45.90 | 21.16 | qfq | 708,338 | 32,565,336 | 1.75% |
| 2024-03-27 | 48.89 | 49.12 | 45.00 | 45.11 | 20.79 | qfq | 954,643 | 44,783,260 | -8.50% |
| 2024-03-26 | 48.64 | 51.86 | 48.64 | 49.30 | 22.72 | qfq | 764,049 | 38,160,225 | 1.65% |
| 2024-03-25 | 53.00 | 53.56 | 48.50 | 48.50 | 22.35 | qfq | 1,159,307 | 58,905,401 | -9.99% |
| 2024-03-22 | 58.00 | 58.00 | 53.26 | 53.88 | 24.83 | qfq | 1,902,146 | 105,382,426 | -6.46% |
| 2024-03-21 | 53.72 | 57.77 | 53.72 | 57.60 | 26.55 | qfq | 2,115,187 | 118,938,664 | 7.38% |
| 2024-03-20 | 52.34 | 54.88 | 51.70 | 53.64 | 24.72 | qfq | 956,059 | 50,941,111 | 2.33% |
| 2024-03-19 | 52.80 | 53.41 | 52.03 | 52.42 | 24.16 | qfq | 645,010 | 33,977,236 | -1.56% |
| 2024-03-18 | 52.74 | 53.33 | 51.46 | 53.25 | 24.54 | qfq | 1,036,835 | 54,127,758 | 0.85% |
| 2024-03-15 | 52.00 | 52.98 | 50.64 | 52.80 | 24.34 | qfq | 1,301,496 | 67,283,466 | 1.15% |
| 2024-03-14 | 54.70 | 54.75 | 50.60 | 52.20 | 24.06 | qfq | 1,319,730 | 69,026,540 | -4.81% |
| 2024-03-13 | 56.00 | 57.47 | 54.70 | 54.84 | 25.28 | qfq | 1,081,119 | 60,071,252 | -2.11% |
| 2024-03-12 | 54.61 | 57.21 | 54.35 | 56.02 | 25.82 | qfq | 900,236 | 50,333,678 | 2.56% |
| 2024-03-11 | 54.96 | 54.99 | 52.38 | 54.62 | 25.17 | qfq | 552,202 | 29,721,869 | -0.07% |
| 2024-03-08 | 52.00 | 54.97 | 52.00 | 54.66 | 25.19 | qfq | 717,149 | 38,444,595 | 5.03% |
| 2024-03-07 | 54.30 | 55.28 | 51.67 | 52.04 | 23.99 | qfq | 552,212 | 29,437,578 | -5.04% |
| 2024-03-06 | 51.98 | 56.68 | 49.32 | 54.80 | 25.26 | qfq | 1,211,270 | 63,706,196 | 4.92% |
| 2024-03-05 | 53.00 | 53.96 | 50.80 | 52.23 | 24.07 | qfq | 668,397 | 35,027,890 | -2.03% |
| 2024-03-04 | 53.90 | 55.52 | 52.03 | 53.31 | 24.57 | qfq | 693,607 | 37,319,804 | 0.19% |
| 2024-03-01 | 54.00 | 55.49 | 52.00 | 53.21 | 24.52 | qfq | 709,186 | 37,740,641 | -2.19% |
| 2024-02-29 | 50.08 | 55.27 | 50.08 | 54.40 | 25.07 | qfq | 967,821 | 51,318,389 | 6.81% |
| 2024-02-28 | 52.61 | 58.00 | 49.02 | 50.93 | 23.47 | qfq | 2,351,315 | 125,644,274 | -2.92% |
| 2024-02-27 | 51.26 | 52.48 | 49.60 | 52.46 | 24.18 | qfq | 607,282 | 31,100,482 | 2.34% |
| 2024-02-26 | 49.60 | 53.50 | 48.00 | 51.26 | 23.63 | qfq | 1,009,265 | 50,955,582 | 1.67% |
| 2024-02-23 | 48.68 | 50.45 | 47.20 | 50.42 | 23.24 | qfq | 931,622 | 45,451,392 | 5.00% |
| 2024-02-22 | 45.53 | 49.40 | 44.72 | 48.02 | 22.13 | qfq | 1,053,887 | 49,712,365 | 6.19% |
| 2024-02-21 | 44.63 | 47.20 | 43.21 | 45.22 | 20.84 | qfq | 890,679 | 40,698,029 | -0.77% |
| 2024-02-20 | 45.22 | 45.95 | 42.30 | 45.57 | 21.00 | qfq | 898,447 | 39,587,080 | 2.89% |
| 2024-02-19 | 42.78 | 47.80 | 42.78 | 44.29 | 20.41 | qfq | 2,344,000 | 104,723,505 | 3.19% |
| 2024-02-08 | 35.60 | 42.92 | 33.81 | 42.92 | 19.78 | qfq | 2,085,639 | 78,503,957 | 19.99% |
| 2024-02-07 | 37.18 | 38.30 | 32.05 | 35.77 | 16.49 | qfq | 2,732,424 | 97,954,383 | -4.36% |
| 2024-02-06 | 34.00 | 37.87 | 31.15 | 37.40 | 17.24 | qfq | 1,526,434 | 52,461,332 | 8.44% |
| 2024-02-05 | 41.00 | 41.00 | 33.34 | 34.49 | 15.90 | qfq | 1,089,721 | 38,758,697 | -15.44% |
| 2024-02-02 | 44.84 | 44.84 | 39.06 | 40.79 | 18.80 | qfq | 616,393 | 25,756,273 | -6.29% |
| 2024-02-01 | 44.98 | 44.98 | 42.44 | 43.53 | 20.06 | qfq | 597,857 | 26,030,330 | -0.62% |
| 2024-01-31 | 47.20 | 47.59 | 43.69 | 43.80 | 20.19 | qfq | 577,124 | 25,955,697 | -6.53% |
| 2024-01-30 | 48.60 | 48.70 | 46.51 | 46.86 | 21.60 | qfq | 734,938 | 34,954,849 | -4.13% |
| 2024-01-29 | 50.45 | 51.89 | 48.57 | 48.88 | 22.53 | qfq | 559,231 | 27,808,548 | -2.88% |
| 2024-01-26 | 52.30 | 52.74 | 50.18 | 50.33 | 23.20 | qfq | 474,078 | 24,221,124 | -3.66% |
| 2024-01-25 | 51.88 | 52.60 | 50.28 | 52.24 | 24.08 | qfq | 599,720 | 31,083,470 | 1.67% |
| 2024-01-24 | 52.58 | 52.75 | 49.28 | 51.38 | 23.68 | qfq | 664,278 | 33,735,631 | -1.31% |
| 2024-01-23 | 53.51 | 53.51 | 51.20 | 52.06 | 23.99 | qfq | 892,647 | 46,504,307 | -1.23% |
| 2024-01-22 | 58.44 | 58.44 | 52.30 | 52.71 | 24.29 | qfq | 926,276 | 50,275,536 | -4.98% |
| 2024-01-19 | 55.83 | 57.10 | 55.00 | 55.47 | 25.57 | qfq | 575,439 | 32,101,212 | -0.68% |
| 2024-01-18 | 55.72 | 57.54 | 53.94 | 55.85 | 25.74 | qfq | 570,089 | 31,434,426 | 0.23% |
| 2024-01-17 | 58.98 | 59.27 | 55.50 | 55.72 | 25.68 | qfq | 799,484 | 45,516,041 | -5.51% |
| 2024-01-16 | 60.12 | 61.46 | 57.89 | 58.97 | 27.18 | qfq | 745,450 | 43,972,511 | -3.64% |
| 2024-01-15 | 62.52 | 62.52 | 60.64 | 61.20 | 28.21 | qfq | 488,496 | 30,087,014 | -1.40% |
| 2024-01-12 | 64.21 | 65.76 | 62.02 | 62.07 | 28.61 | qfq | 525,275 | 33,359,823 | -4.21% |
| 2024-01-11 | 64.00 | 65.35 | 62.51 | 64.80 | 29.87 | qfq | 616,105 | 39,716,115 | 0.75% |
| 2024-01-10 | 63.70 | 67.19 | 62.42 | 64.32 | 29.65 | qfq | 933,428 | 60,001,734 | -0.08% |
| 2024-01-09 | 64.68 | 66.90 | 64.10 | 64.37 | 29.67 | qfq | 292,849 | 19,098,202 | -1.42% |
| 2024-01-08 | 67.10 | 68.02 | 65.03 | 65.30 | 30.10 | qfq | 266,278 | 17,698,543 | -2.96% |
| 2024-01-05 | 68.15 | 69.66 | 66.98 | 67.29 | 31.01 | qfq | 261,368 | 17,824,292 | -1.31% |
| 2024-01-04 | 69.80 | 71.11 | 68.10 | 68.18 | 31.42 | qfq | 294,597 | 20,282,129 | -2.25% |
| 2024-01-03 | 72.60 | 73.14 | 69.10 | 69.75 | 32.15 | qfq | 400,593 | 28,163,479 | -4.07% |
| 2024-01-02 | 76.07 | 76.07 | 72.14 | 72.71 | 33.51 | qfq | 203,843 | 14,905,647 | -3.03% |
| 2023-12-29 | 74.50 | 75.80 | 73.86 | 74.98 | 34.56 | qfq | 273,484 | 20,412,437 | 0.93% |
| 2023-12-28 | 72.65 | 75.23 | 72.65 | 74.29 | 34.24 | qfq | 229,358 | 17,029,968 | 0.32% |
| 2023-12-27 | 71.12 | 74.19 | 71.12 | 74.05 | 34.13 | qfq | 173,616 | 12,745,500 | 1.37% |
| 2023-12-26 | 73.11 | 73.63 | 71.99 | 73.05 | 33.67 | qfq | 235,897 | 17,142,397 | -1.18% |
| 2023-12-25 | 73.70 | 75.23 | 73.18 | 73.92 | 34.07 | qfq | 312,344 | 23,070,984 | -0.08% |
| 2023-12-22 | 76.21 | 76.21 | 73.01 | 73.98 | 34.10 | qfq | 279,741 | 20,915,553 | -2.99% |
| 2023-12-21 | 75.55 | 76.95 | 74.40 | 76.26 | 35.15 | qfq | 319,112 | 24,083,360 | -0.37% |
| 2023-12-20 | 77.77 | 78.52 | 76.01 | 76.54 | 35.28 | qfq | 167,656 | 12,966,848 | -1.58% |
| 2023-12-19 | 77.39 | 78.80 | 76.33 | 77.77 | 35.84 | qfq | 289,383 | 22,393,527 | 1.25% |
| 2023-12-18 | 76.50 | 77.50 | 75.33 | 76.81 | 35.40 | qfq | 201,416 | 15,336,604 | -0.10% |
| 2023-12-15 | 77.77 | 78.86 | 76.30 | 76.89 | 35.44 | qfq | 368,422 | 28,530,311 | -1.32% |
| 2023-12-14 | 80.60 | 80.88 | 77.75 | 77.92 | 35.91 | qfq | 221,515 | 17,482,517 | -3.29% |
| 2023-12-13 | 81.70 | 82.59 | 80.08 | 80.57 | 37.13 | qfq | 369,427 | 29,920,252 | -1.47% |
| 2023-12-12 | 82.00 | 83.71 | 80.56 | 81.77 | 37.69 | qfq | 425,036 | 35,064,320 | -0.28% |
| 2023-12-11 | 79.50 | 82.47 | 78.12 | 82.00 | 37.79 | qfq | 522,901 | 42,355,616 | 3.14% |
| 2023-12-08 | 79.67 | 81.00 | 79.20 | 79.50 | 36.64 | qfq | 319,972 | 25,645,331 | 0.15% |
| 2023-12-07 | 81.19 | 81.69 | 79.25 | 79.38 | 36.59 | qfq | 281,799 | 22,654,092 | -2.72% |
| 2023-12-06 | 83.50 | 86.28 | 80.31 | 81.60 | 37.61 | qfq | 464,971 | 38,204,225 | -2.33% |
| 2023-12-05 | 85.99 | 87.00 | 83.50 | 83.55 | 38.51 | qfq | 281,162 | 23,945,345 | -3.74% |
| 2023-12-04 | 89.08 | 89.77 | 85.30 | 86.80 | 40.01 | qfq | 540,633 | 47,039,620 | -2.65% |
| 2023-12-01 | 85.99 | 91.30 | 84.50 | 89.16 | 41.09 | qfq | 263,683 | 23,332,937 | 3.24% |
| 2023-11-30 | 85.80 | 88.00 | 85.00 | 86.36 | 39.80 | qfq | 174,870 | 15,013,101 | -0.84% |
| 2023-11-29 | 86.45 | 91.50 | 85.00 | 87.09 | 40.14 | qfq | 413,823 | 36,955,080 | -0.54% |
| 2023-11-28 | 86.90 | 88.40 | 85.25 | 87.56 | 40.36 | qfq | 214,321 | 18,672,102 | 0.55% |
| 2023-11-27 | 83.00 | 88.83 | 82.70 | 87.08 | 40.14 | qfq | 481,697 | 41,714,251 | 3.46% |
| 2023-11-24 | 85.20 | 85.91 | 83.19 | 84.17 | 38.79 | qfq | 272,397 | 22,980,119 | -2.56% |
| 2023-11-23 | 84.98 | 87.73 | 83.00 | 86.38 | 39.81 | qfq | 389,491 | 33,135,729 | 0.57% |
| 2023-11-22 | 84.14 | 87.01 | 82.77 | 85.89 | 39.59 | qfq | 416,601 | 35,507,387 | 1.05% |
| 2023-11-21 | 88.99 | 89.10 | 82.49 | 85.00 | 39.18 | qfq | 1,009,308 | 86,806,710 | -6.77% |
| 2023-11-20 | 91.00 | 92.80 | 84.36 | 91.17 | 42.02 | qfq | 1,840,223 | 164,737,145 | 4.79% |
| 2023-11-17 | 80.10 | 89.00 | 79.86 | 87.00 | 40.10 | qfq | 1,391,775 | 119,343,555 | 7.77% |
| 2023-11-16 | 83.60 | 83.60 | 80.31 | 80.73 | 37.21 | qfq | 527,966 | 43,083,577 | -4.01% |
| 2023-11-15 | 85.55 | 89.70 | 83.22 | 84.10 | 38.76 | qfq | 623,571 | 53,451,240 | 1.34% |
| 2023-11-14 | 79.75 | 83.50 | 78.34 | 82.99 | 38.25 | qfq | 592,957 | 48,246,929 | 4.05% |
| 2023-11-13 | 83.31 | 85.10 | 79.00 | 79.76 | 36.76 | qfq | 805,098 | 65,301,162 | -4.62% |
| 2023-11-10 | 84.66 | 86.54 | 82.81 | 83.62 | 38.54 | qfq | 535,945 | 45,351,737 | -1.85% |
| 2023-11-09 | 90.50 | 90.87 | 84.06 | 85.20 | 39.27 | qfq | 1,178,231 | 103,389,765 | -6.37% |
| 2023-11-08 | 82.99 | 93.00 | 81.15 | 91.00 | 41.94 | qfq | 1,326,708 | 117,124,387 | 8.27% |
| 2023-11-07 | 88.40 | 88.40 | 81.55 | 84.05 | 38.74 | qfq | 712,879 | 59,897,626 | 0.66% |
| 2023-11-06 | 75.72 | 85.80 | 74.95 | 83.50 | 38.49 | qfq | 897,947 | 73,976,958 | 10.27% |
| 2023-11-03 | 72.00 | 77.78 | 71.48 | 75.72 | 34.90 | qfq | 369,866 | 27,702,087 | 5.93% |
| 2023-11-02 | 74.04 | 75.87 | 71.30 | 71.48 | 32.95 | qfq | 165,759 | 12,043,972 | -3.46% |
| 2023-11-01 | 74.50 | 76.44 | 73.75 | 74.04 | 34.12 | qfq | 155,719 | 11,631,282 | -2.44% |
| 2023-10-31 | 77.86 | 78.98 | 74.33 | 75.89 | 34.98 | qfq | 223,405 | 16,940,975 | -2.94% |
| 2023-10-30 | 74.09 | 79.07 | 72.30 | 78.19 | 36.04 | qfq | 496,502 | 38,044,923 | 6.51% |
| 2023-10-27 | 70.04 | 75.00 | 68.87 | 73.41 | 33.83 | qfq | 305,786 | 22,150,107 | 4.48% |
| 2023-10-26 | 69.52 | 71.50 | 68.60 | 70.26 | 32.38 | qfq | 173,960 | 12,114,622 | -1.32% |
| 2023-10-25 | 72.93 | 72.93 | 70.66 | 71.20 | 32.82 | qfq | 144,493 | 10,335,666 | -1.00% |
| 2023-10-24 | 70.41 | 74.59 | 67.88 | 71.92 | 33.15 | qfq | 367,548 | 26,213,079 | 4.32% |
| 2023-10-23 | 70.98 | 71.58 | 68.31 | 68.94 | 31.77 | qfq | 393,741 | 27,474,730 | -4.09% |
| 2023-10-20 | 75.15 | 76.68 | 71.29 | 71.88 | 33.13 | qfq | 361,558 | 26,562,626 | -6.71% |
| 2023-10-19 | 73.00 | 79.09 | 72.32 | 77.05 | 35.51 | qfq | 719,236 | 55,232,300 | 0.71% |
| 2023-10-18 | 71.99 | 79.99 | 70.51 | 76.51 | 35.26 | qfq | 955,259 | 73,666,065 | 8.82% |
| 2023-10-17 | 71.77 | 71.77 | 69.06 | 70.31 | 32.41 | qfq | 235,159 | 16,474,216 | -2.33% |
| 2023-10-16 | 75.10 | 75.10 | 70.90 | 71.99 | 33.18 | qfq | 359,461 | 26,059,852 | -4.09% |
| 2023-10-13 | 75.06 | 77.59 | 72.30 | 75.06 | 34.60 | qfq | 496,262 | 36,849,178 | -0.48% |
| 2023-10-12 | 71.99 | 75.88 | 69.29 | 75.42 | 34.76 | qfq | 724,489 | 52,643,032 | 8.04% |
| 2023-10-11 | 70.00 | 72.51 | 69.12 | 69.81 | 32.18 | qfq | 347,730 | 24,456,600 | 1.36% |
| 2023-10-10 | 70.07 | 71.07 | 68.37 | 68.87 | 31.74 | qfq | 250,045 | 17,373,307 | -2.57% |
| 2023-10-09 | 73.00 | 73.48 | 70.28 | 70.69 | 32.58 | qfq | 249,082 | 17,846,530 | -2.84% |
| 2023-09-28 | 70.97 | 73.44 | 68.89 | 72.76 | 33.53 | qfq | 294,970 | 21,159,348 | 3.29% |
| 2023-09-27 | 75.00 | 75.00 | 70.35 | 70.44 | 32.47 | qfq | 529,554 | 38,237,381 | -5.45% |
| 2023-09-26 | 70.30 | 74.96 | 68.23 | 74.50 | 34.34 | qfq | 530,336 | 38,493,509 | 6.38% |
| 2023-09-25 | 69.45 | 71.00 | 67.55 | 70.03 | 32.28 | qfq | 370,263 | 25,882,918 | 0.76% |
| 2023-09-22 | 69.28 | 69.98 | 66.66 | 69.50 | 32.03 | qfq | 320,641 | 22,020,096 | 1.79% |
| 2023-09-21 | 67.38 | 69.81 | 66.98 | 68.28 | 31.47 | qfq | 353,584 | 24,300,055 | 1.34% |
| 2023-09-20 | 68.33 | 69.04 | 66.67 | 67.38 | 31.06 | qfq | 226,055 | 15,304,458 | -1.39% |
| 2023-09-19 | 68.75 | 69.49 | 67.60 | 68.33 | 31.49 | qfq | 213,196 | 14,588,436 | -0.86% |
| 2023-09-18 | 68.58 | 72.80 | 68.06 | 68.92 | 31.77 | qfq | 481,309 | 33,658,617 | -2.48% |
| 2023-09-15 | 74.06 | 74.06 | 70.05 | 70.67 | 32.57 | qfq | 556,963 | 40,088,750 | -4.59% |
| 2023-09-14 | 77.88 | 79.10 | 72.90 | 74.07 | 34.14 | qfq | 482,829 | 36,095,468 | -4.86% |
| 2023-09-13 | 78.00 | 78.55 | 75.00 | 77.85 | 35.88 | qfq | 378,321 | 28,980,468 | -0.33% |
| 2023-09-12 | 81.20 | 81.58 | 77.79 | 78.11 | 36.00 | qfq | 424,948 | 33,684,487 | -4.53% |
| 2023-09-11 | 80.56 | 82.49 | 78.02 | 81.82 | 37.71 | qfq | 512,511 | 41,159,747 | 1.87% |
| 2023-09-08 | 78.93 | 81.67 | 78.33 | 80.32 | 37.02 | qfq | 418,775 | 33,306,187 | 0.40% |
| 2023-09-07 | 82.76 | 85.50 | 80.00 | 80.00 | 36.87 | qfq | 480,602 | 39,800,056 | -3.32% |
| 2023-09-06 | 83.00 | 84.50 | 78.23 | 82.75 | 38.14 | qfq | 720,562 | 58,945,549 | 2.92% |
| 2023-09-05 | 76.57 | 83.80 | 76.57 | 80.40 | 37.06 | qfq | 698,010 | 56,338,474 | 4.15% |
| 2023-09-04 | 79.99 | 79.99 | 76.22 | 77.20 | 35.58 | qfq | 517,757 | 40,060,266 | -2.25% |
| 2023-09-01 | 81.60 | 83.80 | 78.52 | 78.98 | 36.40 | qfq | 563,381 | 45,424,558 | -5.70% |
| 2023-08-31 | 85.00 | 85.54 | 82.21 | 83.75 | 38.60 | qfq | 481,039 | 40,311,354 | -1.42% |
| 2023-08-30 | 84.51 | 85.47 | 82.00 | 84.96 | 39.16 | qfq | 845,614 | 70,703,339 | 5.53% |
| 2023-08-29 | 73.90 | 82.95 | 73.71 | 80.51 | 37.11 | qfq | 700,875 | 54,974,148 | 4.94% |
| 2023-08-28 | 79.19 | 81.56 | 74.32 | 76.72 | 35.36 | qfq | 662,461 | 51,785,245 | 3.23% |
| 2023-08-25 | 63.98 | 81.00 | 63.98 | 74.32 | 34.25 | qfq | 805,076 | 60,734,664 | -7.07% |
| 2023-08-24 | 80.60 | 83.98 | 79.20 | 79.97 | 36.86 | qfq | 708,064 | 57,662,495 | -0.04% |
| 2023-08-23 | 83.14 | 83.14 | 79.58 | 80.00 | 36.87 | qfq | 486,168 | 39,372,605 | -3.78% |
| 2023-08-22 | 86.30 | 87.10 | 81.78 | 83.14 | 38.32 | qfq | 425,522 | 35,588,511 | -3.47% |
| 2023-08-21 | 83.60 | 87.29 | 81.90 | 86.13 | 39.70 | qfq | 553,118 | 46,982,143 | 3.03% |
| 2023-08-18 | 81.51 | 89.00 | 81.51 | 83.60 | 38.53 | qfq | 921,985 | 79,643,307 | 1.95% |
| 2023-08-17 | 85.47 | 85.47 | 79.59 | 82.00 | 37.79 | qfq | 1,097,045 | 88,876,463 | -2.14% |
| 2023-08-16 | 83.02 | 85.14 | 83.02 | 83.79 | 38.62 | qfq | 236,235 | 19,856,928 | -1.91% |
| 2023-08-15 | 87.32 | 87.32 | 82.40 | 85.42 | 39.37 | qfq | 437,207 | 36,987,514 | -2.18% |
| 2023-08-14 | 85.20 | 88.66 | 85.00 | 87.32 | 40.25 | qfq | 311,606 | 27,076,775 | 0.83% |
| 2023-08-11 | 90.00 | 90.00 | 86.00 | 86.60 | 39.91 | qfq | 391,268 | 34,326,776 | -3.66% |
| 2023-08-10 | 89.01 | 91.65 | 88.00 | 89.89 | 41.43 | qfq | 294,369 | 26,451,634 | -0.34% |
| 2023-08-09 | 88.50 | 91.81 | 88.24 | 90.20 | 41.57 | qfq | 419,722 | 37,721,516 | 0.78% |
| 2023-08-08 | 93.89 | 93.91 | 89.50 | 89.50 | 41.25 | qfq | 383,472 | 34,907,452 | -3.74% |
| 2023-08-07 | 91.86 | 93.60 | 89.68 | 92.98 | 42.85 | qfq | 515,848 | 47,290,855 | 0.56% |
| 2023-08-04 | 89.10 | 93.10 | 88.22 | 92.46 | 42.61 | qfq | 547,660 | 50,176,890 | 2.62% |
| 2023-08-03 | 94.80 | 95.49 | 89.51 | 90.10 | 41.53 | qfq | 730,926 | 66,934,147 | -5.75% |
| 2023-08-02 | 88.09 | 95.80 | 87.13 | 95.60 | 44.06 | qfq | 1,137,748 | 105,466,581 | 6.51% |
| 2023-08-01 | 88.87 | 93.00 | 86.00 | 89.76 | 41.37 | qfq | 571,121 | 50,897,762 | -0.03% |
| 2023-07-31 | 93.72 | 93.72 | 87.13 | 89.79 | 41.38 | qfq | 584,265 | 52,435,997 | -0.99% |
| 2023-07-28 | 93.11 | 93.11 | 88.90 | 90.69 | 41.80 | qfq | 724,194 | 65,754,048 | -2.60% |
| 2023-07-27 | 94.45 | 95.95 | 92.00 | 93.11 | 42.91 | qfq | 364,082 | 34,316,109 | -1.99% |
| 2023-07-26 | 96.50 | 98.90 | 94.00 | 95.00 | 43.79 | qfq | 710,595 | 68,264,883 | -3.14% |
| 2023-07-25 | 96.20 | 99.89 | 95.22 | 98.08 | 45.20 | qfq | 1,007,483 | 99,112,335 | 3.79% |
| 2023-07-24 | 92.08 | 96.00 | 91.02 | 94.50 | 43.55 | qfq | 748,534 | 70,725,875 | 0.54% |
| 2023-07-21 | 99.02 | 100.76 | 93.01 | 93.99 | 43.32 | qfq | 1,412,059 | 135,441,668 | -5.44% |
| 2023-07-20 | 96.05 | 102.00 | 94.61 | 99.40 | 45.81 | qfq | 1,478,583 | 146,142,386 | 2.57% |
| 2023-07-19 | 93.93 | 101.75 | 93.93 | 96.91 | 44.67 | qfq | 1,643,795 | 160,820,110 | 2.14% |
| 2023-07-18 | 95.46 | 103.02 | 94.61 | 94.88 | 43.73 | qfq | 1,902,100 | 187,163,684 | -1.62% |