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
精智达688627.SH
最近收盘价511.982026-07-17
最近交易日2026-07-17
成交量（股）8,175,078
成交额（元）4,511,572,778
日线记录726
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-11 | 2026-06-17 | cash_dividend | 0.224 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-04 | 2025-07-10 | cash_dividend | 0.3191 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-25 | 2024-07-01 | cash_dividend | 0.37345 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 726 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 | 578.00 | 593.00 | 508.00 | 511.98 | 511.98 | qfq | 8,175,078 | 4,511,572,778 | -12.33% |
| 2026-07-16 | 573.66 | 619.88 | 558.10 | 584.00 | 584.00 | qfq | 5,630,291 | 3,338,126,543 | -2.50% |
| 2026-07-15 | 632.00 | 653.99 | 590.05 | 599.00 | 599.00 | qfq | 6,293,287 | 3,907,906,655 | -1.64% |
| 2026-07-14 | 578.98 | 629.88 | 577.10 | 608.97 | 608.97 | qfq | 6,208,802 | 3,738,709,368 | 6.96% |
| 2026-07-13 | 580.00 | 628.00 | 555.00 | 569.35 | 569.35 | qfq | 6,712,387 | 3,963,412,646 | -5.11% |
| 2026-07-10 | 649.93 | 675.00 | 592.96 | 599.99 | 599.99 | qfq | 6,042,562 | 3,880,651,264 | -7.39% |
| 2026-07-09 | 627.30 | 648.88 | 591.00 | 647.88 | 647.88 | qfq | 5,572,822 | 3,444,990,213 | 10.18% |
| 2026-07-08 | 580.00 | 624.95 | 561.12 | 588.00 | 588.00 | qfq | 5,134,594 | 3,044,387,341 | 3.24% |
| 2026-07-07 | 549.99 | 587.88 | 546.97 | 569.55 | 569.55 | qfq | 4,252,218 | 2,412,984,027 | 1.16% |
| 2026-07-06 | 589.32 | 589.32 | 543.00 | 563.00 | 563.00 | qfq | 5,017,798 | 2,835,477,391 | -2.65% |
| 2026-07-03 | 566.00 | 599.00 | 552.27 | 578.30 | 578.30 | qfq | 5,665,574 | 3,271,007,408 | -0.65% |
| 2026-07-02 | 615.37 | 630.00 | 580.00 | 582.07 | 582.07 | qfq | 7,801,088 | 4,720,629,568 | -12.08% |
| 2026-07-01 | 724.95 | 736.36 | 652.20 | 662.06 | 662.06 | qfq | 6,399,604 | 4,412,170,613 | -7.40% |
| 2026-06-30 | 685.04 | 734.40 | 675.58 | 715.00 | 715.00 | qfq | 5,119,359 | 3,594,989,050 | 1.42% |
| 2026-06-29 | 660.00 | 709.88 | 642.03 | 705.00 | 705.00 | qfq | 6,144,193 | 4,191,022,288 | 7.85% |
| 2026-06-26 | 639.12 | 676.00 | 631.13 | 653.70 | 653.70 | qfq | 5,919,068 | 3,876,182,183 | 2.30% |
| 2026-06-25 | 649.97 | 653.66 | 622.00 | 639.00 | 639.00 | qfq | 4,617,076 | 2,949,390,845 | 0.16% |
| 2026-06-24 | 545.01 | 639.00 | 536.51 | 638.00 | 638.00 | qfq | 7,488,744 | 4,427,386,534 | 16.21% |
| 2026-06-23 | 569.97 | 569.97 | 525.20 | 549.00 | 549.00 | qfq | 5,200,682 | 2,835,724,877 | -3.04% |
| 2026-06-22 | 561.18 | 568.03 | 530.16 | 566.20 | 566.20 | qfq | 6,242,639 | 3,428,964,084 | 0.04% |
| 2026-06-18 | 531.43 | 587.00 | 512.00 | 566.00 | 566.00 | qfq | 8,123,650 | 4,388,491,336 | 4.37% |
| 2026-06-17 | 499.00 | 546.99 | 490.11 | 542.28 | 542.28 | qfq | 7,994,003 | 4,159,352,043 | 8.89% |
| 2026-06-16 | 470.00 | 515.98 | 463.00 | 498.00 | 497.78 | qfq | 7,316,222 | 3,558,712,203 | 6.41% |
| 2026-06-15 | 413.00 | 472.39 | 405.05 | 468.00 | 467.79 | qfq | 7,649,971 | 3,418,224,322 | 12.91% |
| 2026-06-12 | 443.10 | 462.00 | 404.95 | 414.48 | 414.29 | qfq | 7,852,511 | 3,385,410,278 | 0.47% |
| 2026-06-11 | 396.00 | 419.00 | 396.00 | 412.55 | 412.37 | qfq | 5,547,697 | 2,283,999,418 | 2.37% |
| 2026-06-10 | 407.73 | 419.00 | 391.58 | 403.00 | 402.82 | qfq | 5,690,283 | 2,313,907,075 | -1.39% |
| 2026-06-09 | 385.50 | 412.50 | 378.05 | 408.68 | 408.50 | qfq | 7,551,505 | 2,993,969,690 | 8.95% |
| 2026-06-08 | 367.04 | 393.80 | 365.50 | 375.10 | 374.93 | qfq | 5,257,228 | 1,992,230,082 | -2.71% |
| 2026-06-05 | 379.07 | 403.01 | 379.07 | 385.56 | 385.39 | qfq | 6,306,569 | 2,476,923,149 | -0.63% |
| 2026-06-04 | 354.00 | 395.00 | 352.06 | 388.01 | 387.84 | qfq | 6,915,504 | 2,591,343,637 | 9.14% |
| 2026-06-03 | 347.01 | 372.00 | 344.00 | 355.50 | 355.34 | qfq | 5,949,820 | 2,127,807,112 | 2.10% |
| 2026-06-02 | 352.00 | 358.00 | 340.08 | 348.19 | 348.03 | qfq | 5,519,005 | 1,920,379,019 | -0.40% |
| 2026-06-01 | 364.33 | 372.82 | 346.00 | 349.58 | 349.42 | qfq | 5,056,448 | 1,805,026,459 | -4.75% |
| 2026-05-29 | 398.00 | 398.78 | 363.00 | 367.00 | 366.84 | qfq | 6,218,846 | 2,333,387,575 | -7.30% |
| 2026-05-28 | 383.74 | 403.00 | 379.67 | 395.89 | 395.71 | qfq | 4,633,741 | 1,821,810,345 | 2.61% |
| 2026-05-27 | 409.00 | 419.90 | 382.05 | 385.82 | 385.65 | qfq | 6,528,761 | 2,608,087,098 | -4.73% |
| 2026-05-26 | 422.30 | 425.90 | 394.50 | 404.98 | 404.80 | qfq | 6,659,462 | 2,701,673,123 | -6.02% |
| 2026-05-25 | 402.66 | 449.88 | 398.00 | 430.94 | 430.75 | qfq | 6,767,808 | 2,869,002,437 | 3.35% |
| 2026-05-22 | 418.00 | 424.77 | 395.00 | 416.97 | 416.78 | qfq | 7,052,319 | 2,879,686,214 | 1.71% |
| 2026-05-21 | 441.00 | 451.00 | 404.04 | 409.95 | 409.77 | qfq | 7,675,363 | 3,282,119,474 | -6.83% |
| 2026-05-20 | 394.01 | 447.57 | 394.01 | 440.00 | 439.80 | qfq | 6,831,155 | 2,946,144,903 | 11.00% |
| 2026-05-19 | 361.11 | 398.33 | 355.02 | 396.40 | 396.22 | qfq | 7,201,663 | 2,732,076,063 | 8.61% |
| 2026-05-18 | 376.00 | 402.97 | 360.16 | 364.97 | 364.81 | qfq | 10,972,359 | 4,138,659,465 | 3.26% |
| 2026-05-15 | 345.03 | 377.00 | 328.00 | 353.44 | 353.28 | qfq | 7,029,519 | 2,485,870,319 | 1.48% |
| 2026-05-14 | 359.99 | 367.00 | 343.01 | 348.30 | 348.14 | qfq | 4,419,014 | 1,562,881,086 | -3.25% |
| 2026-05-13 | 342.88 | 372.00 | 334.00 | 360.00 | 359.84 | qfq | 5,751,086 | 2,043,931,765 | 1.37% |
| 2026-05-12 | 338.00 | 357.80 | 333.00 | 355.14 | 354.98 | qfq | 5,470,852 | 1,897,816,789 | 3.15% |
| 2026-05-11 | 307.00 | 355.95 | 306.44 | 344.28 | 344.13 | qfq | 7,053,815 | 2,344,053,935 | 14.76% |
| 2026-05-08 | 298.02 | 316.97 | 297.24 | 300.00 | 299.87 | qfq | 4,240,831 | 1,294,626,391 | -1.06% |
| 2026-05-07 | 302.00 | 307.98 | 296.58 | 303.20 | 303.06 | qfq | 4,005,026 | 1,208,724,985 | 0.02% |
| 2026-05-06 | 305.00 | 313.96 | 297.78 | 303.13 | 302.99 | qfq | 6,571,023 | 2,002,301,096 | 3.45% |
| 2026-04-30 | 285.74 | 299.38 | 276.36 | 293.03 | 292.90 | qfq | 5,619,859 | 1,613,397,155 | 1.75% |
| 2026-04-29 | 286.00 | 297.00 | 278.44 | 287.99 | 287.86 | qfq | 3,185,980 | 920,490,485 | -0.18% |
| 2026-04-28 | 283.67 | 293.77 | 277.50 | 288.50 | 288.37 | qfq | 3,826,682 | 1,104,332,525 | 1.41% |
| 2026-04-27 | 275.90 | 294.50 | 268.00 | 284.50 | 284.37 | qfq | 4,547,051 | 1,287,897,137 | 3.92% |
| 2026-04-24 | 275.99 | 285.00 | 272.00 | 273.76 | 273.64 | qfq | 2,364,695 | 653,734,897 | -0.94% |
| 2026-04-23 | 291.40 | 295.56 | 272.12 | 276.37 | 276.25 | qfq | 4,063,649 | 1,135,095,308 | -4.37% |
| 2026-04-22 | 283.49 | 289.00 | 281.00 | 289.00 | 288.87 | qfq | 3,181,446 | 909,574,627 | 1.95% |
| 2026-04-21 | 280.00 | 288.28 | 274.20 | 283.48 | 283.35 | qfq | 2,644,007 | 748,102,806 | 0.35% |
| 2026-04-20 | 277.77 | 286.69 | 273.00 | 282.50 | 282.37 | qfq | 3,116,861 | 876,105,808 | 0.71% |
| 2026-04-17 | 278.00 | 284.98 | 272.00 | 280.51 | 280.38 | qfq | 2,899,587 | 810,050,840 | -0.11% |
| 2026-04-16 | 275.62 | 284.90 | 267.85 | 280.82 | 280.69 | qfq | 3,329,608 | 926,217,100 | 1.95% |
| 2026-04-15 | 287.70 | 288.00 | 274.05 | 275.44 | 275.32 | qfq | 3,802,255 | 1,064,940,744 | -2.55% |
| 2026-04-14 | 280.00 | 294.22 | 277.23 | 282.66 | 282.53 | qfq | 5,103,647 | 1,457,802,558 | 1.68% |
| 2026-04-13 | 282.57 | 288.82 | 270.50 | 278.00 | 277.88 | qfq | 4,712,211 | 1,308,786,924 | 0.15% |
| 2026-04-10 | 279.49 | 282.50 | 271.83 | 277.58 | 277.46 | qfq | 4,945,348 | 1,365,968,295 | 3.85% |
| 2026-04-09 | 254.80 | 269.00 | 252.18 | 267.28 | 267.16 | qfq | 4,457,373 | 1,178,716,486 | 3.69% |
| 2026-04-08 | 248.00 | 257.97 | 248.00 | 257.78 | 257.66 | qfq | 5,092,631 | 1,291,905,675 | 9.67% |
| 2026-04-07 | 230.58 | 241.23 | 230.58 | 235.04 | 234.93 | qfq | 2,558,535 | 606,780,980 | 1.97% |
| 2026-04-03 | 232.00 | 239.75 | 228.77 | 230.50 | 230.40 | qfq | 2,885,569 | 675,133,927 | -0.50% |
| 2026-04-02 | 241.00 | 244.10 | 228.01 | 231.66 | 231.56 | qfq | 4,693,664 | 1,099,175,428 | -6.40% |
| 2026-04-01 | 234.50 | 249.88 | 229.00 | 247.50 | 247.39 | qfq | 6,885,261 | 1,657,602,008 | 8.67% |
| 2026-03-31 | 238.95 | 238.95 | 226.00 | 227.75 | 227.65 | qfq | 3,116,402 | 719,776,854 | -5.69% |
| 2026-03-30 | 235.01 | 249.50 | 229.04 | 241.50 | 241.39 | qfq | 3,998,984 | 957,490,052 | 0.05% |
| 2026-03-27 | 228.00 | 242.99 | 226.07 | 241.38 | 241.27 | qfq | 3,307,935 | 781,896,226 | 2.51% |
| 2026-03-26 | 249.55 | 250.06 | 232.50 | 235.46 | 235.35 | qfq | 3,599,637 | 856,187,948 | -5.40% |
| 2026-03-25 | 244.80 | 259.51 | 244.21 | 248.90 | 248.79 | qfq | 4,940,426 | 1,243,134,182 | 4.58% |
| 2026-03-24 | 233.40 | 240.00 | 225.68 | 238.00 | 237.89 | qfq | 3,169,319 | 738,971,912 | 4.39% |
| 2026-03-23 | 240.00 | 245.70 | 226.52 | 228.00 | 227.90 | qfq | 4,346,850 | 1,021,165,256 | -8.18% |
| 2026-03-20 | 244.50 | 255.50 | 238.27 | 248.30 | 248.19 | qfq | 5,597,519 | 1,392,352,716 | 3.00% |
| 2026-03-19 | 240.20 | 248.88 | 240.20 | 241.07 | 240.96 | qfq | 3,569,214 | 868,999,238 | -1.84% |
| 2026-03-18 | 240.00 | 246.98 | 235.03 | 245.60 | 245.49 | qfq | 4,135,734 | 996,365,880 | 4.76% |
| 2026-03-17 | 246.00 | 246.88 | 234.00 | 234.44 | 234.34 | qfq | 3,598,062 | 860,703,095 | -1.08% |
| 2026-03-16 | 231.89 | 240.71 | 228.00 | 237.00 | 236.89 | qfq | 3,495,312 | 821,134,887 | 2.27% |
| 2026-03-13 | 230.04 | 238.89 | 230.04 | 231.75 | 231.65 | qfq | 2,201,955 | 514,887,410 | -1.25% |
| 2026-03-12 | 239.01 | 242.98 | 231.51 | 234.68 | 234.57 | qfq | 3,181,912 | 751,272,740 | -2.20% |
| 2026-03-11 | 252.00 | 252.00 | 238.56 | 239.95 | 239.84 | qfq | 3,314,819 | 806,072,875 | -3.76% |
| 2026-03-10 | 256.00 | 256.00 | 243.60 | 249.33 | 249.22 | qfq | 3,926,048 | 978,687,861 | 1.44% |
| 2026-03-09 | 244.93 | 248.00 | 230.00 | 245.80 | 245.69 | qfq | 4,725,492 | 1,132,763,938 | -4.66% |
| 2026-03-06 | 265.00 | 267.87 | 257.17 | 257.82 | 257.70 | qfq | 2,813,641 | 734,726,097 | -2.91% |
| 2026-03-05 | 274.70 | 278.57 | 262.62 | 265.55 | 265.43 | qfq | 2,971,801 | 805,017,159 | -0.35% |
| 2026-03-04 | 262.20 | 272.94 | 262.20 | 266.49 | 266.37 | qfq | 2,591,427 | 693,280,174 | 0.18% |
| 2026-03-03 | 282.01 | 285.88 | 263.11 | 266.00 | 265.88 | qfq | 5,148,964 | 1,411,688,920 | -7.18% |
| 2026-03-02 | 286.52 | 291.28 | 280.97 | 286.58 | 286.45 | qfq | 5,589,898 | 1,599,449,273 | -6.37% |
| 2026-02-27 | 300.60 | 310.00 | 298.00 | 306.07 | 305.93 | qfq | 2,996,373 | 910,164,412 | -1.36% |
| 2026-02-26 | 310.00 | 319.00 | 297.04 | 310.30 | 310.16 | qfq | 4,038,053 | 1,236,218,882 | -0.86% |
| 2026-02-25 | 290.00 | 319.71 | 279.00 | 313.00 | 312.86 | qfq | 5,945,179 | 1,789,192,924 | 7.28% |
| 2026-02-24 | 292.00 | 300.88 | 273.30 | 291.75 | 291.62 | qfq | 3,595,482 | 1,037,074,334 | 1.37% |
| 2026-02-13 | 272.42 | 294.73 | 272.42 | 287.80 | 287.67 | qfq | 4,567,063 | 1,316,234,837 | 4.28% |
| 2026-02-12 | 278.00 | 281.36 | 272.17 | 276.00 | 275.88 | qfq | 3,023,098 | 835,174,288 | 0.82% |
| 2026-02-11 | 286.87 | 290.00 | 268.18 | 273.75 | 273.63 | qfq | 4,307,180 | 1,184,850,193 | -5.14% |
| 2026-02-10 | 297.00 | 303.00 | 286.00 | 288.58 | 288.45 | qfq | 3,217,126 | 943,944,609 | -2.94% |
| 2026-02-09 | 297.00 | 301.60 | 286.00 | 297.32 | 297.19 | qfq | 4,286,453 | 1,261,715,850 | 3.24% |
| 2026-02-06 | 287.50 | 302.79 | 280.42 | 287.99 | 287.86 | qfq | 5,991,727 | 1,754,541,041 | -2.04% |
| 2026-02-05 | 280.00 | 297.22 | 273.01 | 294.00 | 293.87 | qfq | 5,204,392 | 1,482,671,537 | 1.03% |
| 2026-02-04 | 285.37 | 299.54 | 285.37 | 291.00 | 290.87 | qfq | 3,587,168 | 1,052,435,051 | 1.04% |
| 2026-02-03 | 281.58 | 290.68 | 275.10 | 288.00 | 287.87 | qfq | 5,282,034 | 1,498,259,960 | 6.67% |
| 2026-02-02 | 280.49 | 285.90 | 270.00 | 270.00 | 269.88 | qfq | 4,906,635 | 1,361,174,846 | -5.57% |
| 2026-01-30 | 290.00 | 303.00 | 285.90 | 285.93 | 285.80 | qfq | 5,038,356 | 1,479,049,068 | -1.06% |
| 2026-01-29 | 306.57 | 312.00 | 286.21 | 289.00 | 288.87 | qfq | 5,738,796 | 1,713,116,905 | -8.54% |
| 2026-01-28 | 307.85 | 317.00 | 297.02 | 316.00 | 315.86 | qfq | 6,262,221 | 1,915,447,935 | 2.65% |
| 2026-01-27 | 277.66 | 315.00 | 275.88 | 307.85 | 307.71 | qfq | 7,335,538 | 2,165,752,848 | 10.39% |
| 2026-01-26 | 289.00 | 295.87 | 271.00 | 278.87 | 278.75 | qfq | 8,972,762 | 2,557,131,495 | 1.34% |
| 2026-01-23 | 252.00 | 278.58 | 248.70 | 275.18 | 275.06 | qfq | 7,850,902 | 2,095,006,116 | 10.96% |
| 2026-01-22 | 260.00 | 264.59 | 241.01 | 248.00 | 247.89 | qfq | 5,105,210 | 1,261,650,581 | -3.50% |
| 2026-01-21 | 248.80 | 272.68 | 248.18 | 257.00 | 256.88 | qfq | 5,862,491 | 1,523,973,398 | 2.81% |
| 2026-01-20 | 245.10 | 256.05 | 237.01 | 249.97 | 249.86 | qfq | 5,132,513 | 1,263,163,319 | -0.60% |
| 2026-01-19 | 256.00 | 256.00 | 243.66 | 251.49 | 251.38 | qfq | 4,859,404 | 1,215,255,135 | 1.41% |
| 2026-01-16 | 222.67 | 259.33 | 222.67 | 248.00 | 247.89 | qfq | 10,647,515 | 2,545,224,305 | 13.35% |
| 2026-01-15 | 210.73 | 221.80 | 206.01 | 218.80 | 218.70 | qfq | 5,687,307 | 1,217,043,226 | 3.72% |
| 2026-01-14 | 214.00 | 216.87 | 206.60 | 210.96 | 210.87 | qfq | 5,440,193 | 1,151,035,680 | 0.46% |
| 2026-01-13 | 233.80 | 233.80 | 206.00 | 210.00 | 209.91 | qfq | 8,635,203 | 1,870,217,506 | -10.35% |
| 2026-01-12 | 240.95 | 242.00 | 233.00 | 234.25 | 234.15 | qfq | 4,953,086 | 1,169,219,870 | -2.82% |
| 2026-01-09 | 240.18 | 245.78 | 232.12 | 241.04 | 240.93 | qfq | 4,221,177 | 1,007,500,718 | -0.49% |
| 2026-01-08 | 240.18 | 252.93 | 236.83 | 242.22 | 242.11 | qfq | 4,516,046 | 1,099,699,950 | -0.85% |
| 2026-01-07 | 237.50 | 253.50 | 237.50 | 244.29 | 244.18 | qfq | 5,681,313 | 1,393,541,125 | 6.90% |
| 2026-01-06 | 237.00 | 248.75 | 227.00 | 228.52 | 228.42 | qfq | 5,421,313 | 1,288,035,414 | -2.17% |
| 2026-01-05 | 227.00 | 237.90 | 226.01 | 233.58 | 233.48 | qfq | 3,863,854 | 900,410,102 | 4.47% |
| 2025-12-31 | 241.50 | 242.30 | 217.00 | 223.59 | 223.49 | qfq | 5,633,794 | 1,277,932,880 | -3.20% |
| 2025-12-30 | 245.86 | 264.46 | 230.20 | 230.99 | 230.89 | qfq | 7,108,484 | 1,725,724,038 | -7.60% |
| 2025-12-29 | 240.00 | 250.00 | 235.38 | 250.00 | 249.89 | qfq | 4,288,541 | 1,040,782,414 | 2.21% |
| 2025-12-26 | 253.10 | 260.00 | 239.86 | 244.60 | 244.49 | qfq | 4,443,734 | 1,097,749,150 | -3.70% |
| 2025-12-25 | 260.00 | 261.00 | 248.06 | 253.99 | 253.88 | qfq | 4,686,282 | 1,187,228,587 | -4.14% |
| 2025-12-24 | 258.70 | 270.88 | 247.10 | 264.97 | 264.85 | qfq | 5,825,406 | 1,504,804,184 | 3.22% |
| 2025-12-23 | 242.00 | 261.23 | 242.00 | 256.70 | 256.59 | qfq | 5,031,045 | 1,283,428,821 | 2.85% |
| 2025-12-22 | 216.68 | 249.67 | 214.50 | 249.59 | 249.48 | qfq | 7,227,627 | 1,739,558,087 | 19.96% |
| 2025-12-19 | 202.00 | 215.88 | 194.02 | 208.06 | 207.97 | qfq | 3,586,779 | 741,103,367 | 5.27% |
| 2025-12-18 | 208.88 | 212.01 | 197.20 | 197.65 | 197.56 | qfq | 2,980,066 | 604,091,559 | -4.05% |
| 2025-12-17 | 198.00 | 208.86 | 195.77 | 206.00 | 205.91 | qfq | 2,340,399 | 475,980,682 | 4.65% |
| 2025-12-16 | 204.30 | 206.00 | 193.42 | 196.85 | 196.76 | qfq | 2,134,559 | 423,409,986 | -3.59% |
| 2025-12-15 | 208.88 | 214.88 | 203.87 | 204.17 | 204.08 | qfq | 2,841,201 | 590,696,206 | -4.98% |
| 2025-12-12 | 194.01 | 214.88 | 194.00 | 214.88 | 214.78 | qfq | 4,159,275 | 854,092,832 | 9.68% |
| 2025-12-11 | 197.98 | 200.55 | 192.10 | 195.91 | 195.82 | qfq | 2,032,122 | 400,893,250 | 0.06% |
| 2025-12-10 | 195.20 | 200.80 | 189.00 | 195.80 | 195.71 | qfq | 2,058,284 | 400,147,685 | -0.66% |
| 2025-12-09 | 197.04 | 201.93 | 192.00 | 197.11 | 197.02 | qfq | 2,239,491 | 439,310,190 | -0.45% |
| 2025-12-08 | 192.00 | 201.75 | 183.04 | 198.00 | 197.91 | qfq | 3,202,243 | 618,611,505 | 4.13% |
| 2025-12-05 | 193.32 | 197.18 | 187.18 | 190.15 | 190.06 | qfq | 2,568,117 | 492,363,657 | -1.48% |
| 2025-12-04 | 190.71 | 196.88 | 181.10 | 193.00 | 192.91 | qfq | 3,489,101 | 663,679,640 | 2.82% |
| 2025-12-03 | 178.36 | 192.60 | 178.36 | 187.71 | 187.63 | qfq | 3,594,422 | 675,363,716 | 4.78% |
| 2025-12-02 | 181.87 | 186.68 | 176.24 | 179.14 | 179.06 | qfq | 1,744,865 | 314,849,160 | -1.46% |
| 2025-12-01 | 187.90 | 188.86 | 176.61 | 181.80 | 181.72 | qfq | 2,744,418 | 500,560,942 | -3.71% |
| 2025-11-28 | 176.57 | 192.60 | 173.51 | 188.80 | 188.72 | qfq | 4,444,663 | 822,455,803 | 6.38% |
| 2025-11-27 | 173.26 | 186.02 | 172.50 | 177.48 | 177.40 | qfq | 2,206,290 | 398,155,738 | 2.22% |
| 2025-11-26 | 177.00 | 181.38 | 172.27 | 173.63 | 173.55 | qfq | 2,977,827 | 524,754,328 | -3.13% |
| 2025-11-25 | 186.01 | 189.74 | 178.68 | 179.24 | 179.16 | qfq | 2,435,201 | 444,594,455 | -0.97% |
| 2025-11-24 | 183.00 | 187.89 | 179.30 | 181.00 | 180.92 | qfq | 1,903,698 | 350,202,528 | 1.12% |
| 2025-11-21 | 185.00 | 188.98 | 179.00 | 179.00 | 178.92 | qfq | 2,039,291 | 374,396,749 | -6.25% |
| 2025-11-20 | 200.00 | 202.00 | 184.51 | 190.93 | 190.84 | qfq | 2,760,121 | 523,091,102 | -2.86% |
| 2025-11-19 | 201.00 | 213.50 | 195.00 | 196.56 | 196.47 | qfq | 3,008,216 | 610,750,936 | -4.68% |
| 2025-11-18 | 198.90 | 214.80 | 198.66 | 206.20 | 206.11 | qfq | 3,623,745 | 757,394,118 | 3.67% |
| 2025-11-17 | 192.78 | 208.77 | 190.81 | 198.90 | 198.81 | qfq | 3,420,278 | 687,516,165 | 4.16% |
| 2025-11-14 | 190.00 | 199.83 | 187.50 | 190.96 | 190.87 | qfq | 2,542,890 | 490,693,400 | -3.00% |
| 2025-11-13 | 202.34 | 211.00 | 193.50 | 196.87 | 196.78 | qfq | 3,073,777 | 617,502,630 | -3.97% |
| 2025-11-12 | 198.88 | 209.88 | 190.50 | 205.00 | 204.91 | qfq | 4,589,862 | 922,192,895 | -0.29% |
| 2025-11-11 | 215.00 | 220.22 | 200.27 | 205.59 | 205.50 | qfq | 5,647,748 | 1,199,385,443 | 2.71% |
| 2025-11-10 | 188.00 | 207.77 | 187.88 | 200.16 | 200.07 | qfq | 4,687,177 | 940,738,612 | 5.92% |
| 2025-11-07 | 177.22 | 195.30 | 176.01 | 188.98 | 188.90 | qfq | 4,203,865 | 788,981,864 | 5.42% |
| 2025-11-06 | 180.00 | 183.80 | 172.78 | 179.27 | 179.19 | qfq | 3,298,097 | 589,340,008 | 2.85% |
| 2025-11-05 | 171.53 | 180.00 | 168.50 | 174.30 | 174.22 | qfq | 2,302,494 | 401,972,087 | -0.57% |
| 2025-11-04 | 180.15 | 180.39 | 172.01 | 175.30 | 175.22 | qfq | 2,432,811 | 425,946,849 | -1.90% |
| 2025-11-03 | 168.56 | 183.43 | 164.49 | 178.70 | 178.62 | qfq | 4,689,013 | 821,396,758 | 3.90% |
| 2025-10-31 | 182.97 | 182.97 | 171.04 | 172.00 | 171.92 | qfq | 4,222,554 | 735,571,976 | -6.12% |
| 2025-10-30 | 188.33 | 195.88 | 183.01 | 183.21 | 183.13 | qfq | 5,446,282 | 1,034,445,669 | -2.34% |
| 2025-10-29 | 185.98 | 194.79 | 184.03 | 187.60 | 187.52 | qfq | 5,024,413 | 946,055,285 | -3.79% |
| 2025-10-28 | 193.19 | 199.77 | 190.60 | 195.00 | 194.91 | qfq | 4,784,102 | 931,802,701 | 2.48% |
| 2025-10-27 | 170.00 | 193.27 | 169.03 | 190.28 | 190.19 | qfq | 7,417,041 | 1,335,821,871 | 15.45% |
| 2025-10-24 | 160.00 | 167.48 | 157.62 | 164.82 | 164.75 | qfq | 4,888,110 | 798,758,625 | 6.02% |
| 2025-10-23 | 155.35 | 156.39 | 152.50 | 155.46 | 155.39 | qfq | 1,704,964 | 262,919,142 | -0.09% |
| 2025-10-22 | 154.97 | 159.60 | 153.00 | 155.60 | 155.53 | qfq | 2,841,308 | 443,275,567 | 0.14% |
| 2025-10-21 | 152.78 | 156.98 | 150.98 | 155.38 | 155.31 | qfq | 3,697,205 | 571,749,693 | 3.63% |
| 2025-10-20 | 149.50 | 154.88 | 145.23 | 149.94 | 149.87 | qfq | 3,289,945 | 496,033,729 | 2.30% |
| 2025-10-17 | 153.58 | 154.14 | 145.00 | 146.57 | 146.50 | qfq | 4,008,136 | 593,166,248 | -5.26% |
| 2025-10-16 | 154.12 | 159.29 | 151.50 | 154.70 | 154.63 | qfq | 3,300,436 | 515,234,824 | 0.38% |
| 2025-10-15 | 149.90 | 154.50 | 149.00 | 154.12 | 154.05 | qfq | 3,158,727 | 480,996,937 | 2.19% |
| 2025-10-14 | 169.01 | 170.50 | 149.00 | 150.82 | 150.75 | qfq | 6,154,711 | 971,313,502 | -9.62% |
| 2025-10-13 | 160.62 | 169.50 | 160.62 | 166.88 | 166.81 | qfq | 4,564,898 | 751,197,629 | 0.00% |
| 2025-10-10 | 177.00 | 180.18 | 165.80 | 166.88 | 166.81 | qfq | 6,480,049 | 1,104,590,620 | -7.55% |
| 2025-10-09 | 187.50 | 192.55 | 179.00 | 180.50 | 180.42 | qfq | 6,959,187 | 1,290,426,430 | -0.28% |
| 2025-09-30 | 187.00 | 193.99 | 181.00 | 181.00 | 180.92 | qfq | 6,001,934 | 1,123,185,280 | -3.21% |
| 2025-09-29 | 175.00 | 190.99 | 174.41 | 187.00 | 186.92 | qfq | 7,562,895 | 1,401,649,834 | 8.09% |
| 2025-09-26 | 173.42 | 186.18 | 173.01 | 173.01 | 172.93 | qfq | 5,475,185 | 978,013,915 | -1.14% |
| 2025-09-25 | 195.98 | 198.86 | 175.00 | 175.00 | 174.92 | qfq | 8,017,491 | 1,471,865,010 | -3.31% |
| 2025-09-24 | 177.30 | 188.95 | 168.83 | 181.00 | 180.92 | qfq | 7,897,266 | 1,402,037,782 | 1.13% |
| 2025-09-23 | 164.01 | 183.60 | 164.01 | 178.97 | 178.89 | qfq | 7,459,678 | 1,314,869,417 | 16.97% |
| 2025-09-22 | 150.00 | 157.00 | 148.02 | 153.00 | 152.93 | qfq | 4,617,402 | 705,033,988 | 4.07% |
| 2025-09-19 | 147.50 | 156.80 | 145.27 | 147.02 | 146.95 | qfq | 5,371,248 | 809,283,768 | 1.81% |
| 2025-09-18 | 142.72 | 152.96 | 141.02 | 144.41 | 144.35 | qfq | 6,894,065 | 1,015,613,426 | 1.13% |
| 2025-09-17 | 128.00 | 146.32 | 125.02 | 142.80 | 142.74 | qfq | 7,323,201 | 1,002,255,974 | 15.16% |
| 2025-09-16 | 126.41 | 127.44 | 122.00 | 124.00 | 123.94 | qfq | 3,620,829 | 450,305,829 | -1.90% |
| 2025-09-15 | 134.00 | 134.00 | 125.71 | 126.40 | 126.34 | qfq | 5,914,527 | 757,727,290 | -5.71% |
| 2025-09-12 | 113.22 | 134.05 | 111.71 | 134.05 | 133.99 | qfq | 7,546,867 | 951,452,829 | 20.00% |
| 2025-09-11 | 106.95 | 113.96 | 104.77 | 111.71 | 111.66 | qfq | 2,822,848 | 310,533,712 | 5.39% |
| 2025-09-10 | 105.07 | 109.40 | 105.07 | 106.00 | 105.95 | qfq | 2,489,522 | 267,937,166 | 0.29% |
| 2025-09-09 | 107.11 | 108.00 | 103.50 | 105.69 | 105.64 | qfq | 2,284,817 | 241,104,747 | -2.39% |
| 2025-09-08 | 106.11 | 112.00 | 103.02 | 108.28 | 108.23 | qfq | 3,604,290 | 388,742,857 | 1.91% |
| 2025-09-05 | 105.00 | 107.27 | 103.78 | 106.25 | 106.20 | qfq | 2,409,207 | 254,043,433 | 1.07% |
| 2025-09-04 | 113.01 | 116.28 | 100.01 | 105.13 | 105.08 | qfq | 4,286,103 | 457,835,847 | -9.20% |
| 2025-09-03 | 111.66 | 119.59 | 109.36 | 115.78 | 115.73 | qfq | 3,289,857 | 377,650,414 | 5.02% |
| 2025-09-02 | 112.30 | 115.45 | 108.19 | 110.25 | 110.20 | qfq | 3,238,492 | 364,666,278 | -1.80% |
| 2025-09-01 | 109.99 | 114.18 | 105.06 | 112.27 | 112.22 | qfq | 4,785,282 | 528,537,855 | 6.52% |
| 2025-08-29 | 104.21 | 106.60 | 101.00 | 105.40 | 105.35 | qfq | 2,895,823 | 300,636,759 | 1.50% |
| 2025-08-28 | 99.02 | 105.36 | 99.00 | 103.84 | 103.79 | qfq | 2,852,023 | 291,063,043 | 3.66% |
| 2025-08-27 | 101.36 | 106.90 | 100.17 | 100.17 | 100.13 | qfq | 3,015,324 | 311,900,004 | -1.90% |
| 2025-08-26 | 101.11 | 104.78 | 100.10 | 102.11 | 102.06 | qfq | 2,905,247 | 296,721,378 | 0.21% |
| 2025-08-25 | 102.18 | 107.50 | 99.00 | 101.90 | 101.85 | qfq | 4,934,622 | 508,295,508 | 2.31% |
| 2025-08-22 | 94.50 | 103.49 | 94.06 | 99.60 | 99.56 | qfq | 5,036,112 | 499,442,445 | 5.17% |
| 2025-08-21 | 96.42 | 98.00 | 94.17 | 94.70 | 94.66 | qfq | 2,123,998 | 203,393,054 | -3.07% |
| 2025-08-20 | 93.97 | 98.88 | 90.26 | 97.70 | 97.66 | qfq | 4,064,813 | 384,436,592 | 4.92% |
| 2025-08-19 | 95.50 | 96.10 | 92.56 | 93.12 | 93.08 | qfq | 2,354,773 | 220,774,913 | -2.49% |
| 2025-08-18 | 93.97 | 97.50 | 92.23 | 95.50 | 95.46 | qfq | 3,789,861 | 358,711,867 | 2.70% |
| 2025-08-15 | 93.93 | 95.00 | 91.89 | 92.99 | 92.95 | qfq | 2,373,521 | 221,729,647 | -0.65% |
| 2025-08-14 | 89.99 | 95.00 | 88.74 | 93.60 | 93.56 | qfq | 4,142,600 | 383,408,405 | 4.01% |
| 2025-08-13 | 89.76 | 93.48 | 88.50 | 89.99 | 89.95 | qfq | 3,646,937 | 331,967,769 | 1.80% |
| 2025-08-12 | 92.00 | 93.00 | 87.00 | 88.40 | 88.36 | qfq | 3,373,637 | 300,028,377 | -3.72% |
| 2025-08-11 | 87.00 | 94.79 | 86.20 | 91.82 | 91.78 | qfq | 4,002,527 | 362,237,295 | 5.00% |
| 2025-08-08 | 89.80 | 89.80 | 87.18 | 87.45 | 87.41 | qfq | 1,497,693 | 131,610,578 | -2.18% |
| 2025-08-07 | 91.71 | 92.70 | 89.15 | 89.40 | 89.36 | qfq | 1,939,790 | 175,339,905 | -2.72% |
| 2025-08-06 | 91.11 | 91.90 | 89.50 | 91.90 | 91.86 | qfq | 2,201,710 | 199,293,511 | 0.87% |
| 2025-08-05 | 92.11 | 92.60 | 90.58 | 91.11 | 91.07 | qfq | 1,857,061 | 169,590,606 | -1.44% |
| 2025-08-04 | 92.88 | 95.59 | 91.40 | 92.44 | 92.40 | qfq | 2,536,171 | 234,525,945 | -1.70% |
| 2025-08-01 | 95.00 | 97.66 | 92.82 | 94.04 | 94.00 | qfq | 3,333,029 | 317,509,094 | 0.02% |
| 2025-07-31 | 89.26 | 95.50 | 89.26 | 94.02 | 93.98 | qfq | 3,947,779 | 371,016,566 | 4.33% |
| 2025-07-30 | 89.95 | 91.96 | 88.90 | 90.12 | 90.08 | qfq | 2,503,631 | 226,142,843 | -0.75% |
| 2025-07-29 | 87.80 | 92.18 | 87.20 | 90.80 | 90.76 | qfq | 2,717,737 | 246,066,879 | 2.59% |
| 2025-07-28 | 90.00 | 90.00 | 87.11 | 88.51 | 88.47 | qfq | 2,738,555 | 242,484,099 | -0.02% |
| 2025-07-25 | 86.20 | 88.97 | 84.92 | 88.53 | 88.49 | qfq | 2,681,479 | 232,744,389 | 2.70% |
| 2025-07-24 | 84.40 | 88.77 | 84.40 | 86.20 | 86.16 | qfq | 3,095,771 | 267,539,366 | 1.10% |
| 2025-07-23 | 82.85 | 86.86 | 82.25 | 85.26 | 85.22 | qfq | 3,057,411 | 259,886,016 | 2.60% |
| 2025-07-22 | 84.30 | 86.94 | 83.07 | 83.10 | 83.06 | qfq | 2,572,037 | 218,227,693 | -2.19% |
| 2025-07-21 | 82.73 | 85.00 | 82.05 | 84.96 | 84.92 | qfq | 2,529,756 | 211,830,024 | 1.13% |
| 2025-07-18 | 84.18 | 85.50 | 83.50 | 84.01 | 83.97 | qfq | 1,771,821 | 149,064,499 | -0.20% |
| 2025-07-17 | 87.01 | 87.10 | 84.00 | 84.18 | 84.14 | qfq | 2,879,581 | 243,488,758 | -2.68% |
| 2025-07-16 | 87.01 | 88.34 | 85.50 | 86.50 | 86.46 | qfq | 1,748,688 | 151,932,733 | -0.29% |
| 2025-07-15 | 90.80 | 91.62 | 86.40 | 86.75 | 86.71 | qfq | 3,004,378 | 264,411,942 | -5.11% |
| 2025-07-14 | 89.59 | 93.71 | 88.22 | 91.42 | 91.38 | qfq | 3,808,551 | 348,910,094 | 1.58% |
| 2025-07-11 | 89.71 | 91.59 | 89.00 | 90.00 | 89.96 | qfq | 1,906,882 | 171,910,477 | -0.55% |
| 2025-07-10 | 87.01 | 92.80 | 87.01 | 90.50 | 90.46 | qfq | 4,032,585 | 364,633,730 | 3.99% |
| 2025-07-09 | 86.01 | 88.40 | 84.03 | 87.03 | 86.67 | qfq | 3,332,932 | 286,824,009 | 0.43% |
| 2025-07-08 | 93.50 | 93.50 | 85.97 | 86.66 | 86.30 | qfq | 5,843,712 | 513,670,917 | -0.28% |
| 2025-07-07 | 85.78 | 91.16 | 85.78 | 86.90 | 86.54 | qfq | 3,758,932 | 334,585,615 | 1.49% |
| 2025-07-04 | 84.10 | 88.00 | 82.24 | 85.62 | 85.27 | qfq | 3,633,160 | 310,282,346 | 1.82% |
| 2025-07-03 | 87.11 | 87.79 | 83.74 | 84.09 | 83.75 | qfq | 3,134,255 | 266,624,184 | -3.89% |
| 2025-07-02 | 89.50 | 89.50 | 85.88 | 87.49 | 87.13 | qfq | 2,896,760 | 252,702,802 | -2.51% |
| 2025-07-01 | 88.98 | 91.23 | 87.20 | 89.74 | 89.37 | qfq | 3,894,914 | 347,876,620 | 1.97% |
| 2025-06-30 | 90.97 | 92.36 | 87.99 | 88.01 | 87.65 | qfq | 4,353,390 | 389,634,645 | -2.97% |
| 2025-06-27 | 89.55 | 91.50 | 86.60 | 90.70 | 90.33 | qfq | 3,755,885 | 335,984,400 | 1.34% |
| 2025-06-26 | 89.00 | 90.88 | 86.72 | 89.50 | 89.13 | qfq | 3,257,619 | 290,043,817 | 0.56% |
| 2025-06-25 | 87.00 | 90.43 | 85.20 | 89.00 | 88.64 | qfq | 5,145,076 | 450,256,990 | 3.32% |
| 2025-06-24 | 84.00 | 86.48 | 83.05 | 86.14 | 85.79 | qfq | 4,746,281 | 402,931,825 | 3.17% |
| 2025-06-23 | 79.40 | 84.99 | 77.68 | 83.49 | 83.15 | qfq | 4,840,648 | 402,247,079 | 4.39% |
| 2025-06-20 | 77.00 | 80.88 | 75.63 | 79.98 | 79.65 | qfq | 3,959,526 | 310,271,165 | 6.85% |
| 2025-06-19 | 73.90 | 77.68 | 73.88 | 74.85 | 74.54 | qfq | 1,841,199 | 139,662,978 | 0.88% |
| 2025-06-18 | 72.03 | 74.49 | 71.70 | 74.20 | 73.90 | qfq | 1,264,894 | 92,620,274 | 2.34% |
| 2025-06-17 | 73.21 | 74.78 | 72.07 | 72.50 | 72.20 | qfq | 1,027,345 | 75,063,688 | -0.30% |
| 2025-06-16 | 72.35 | 72.90 | 71.68 | 72.72 | 72.42 | qfq | 1,633,769 | 117,880,759 | 0.32% |
| 2025-06-13 | 74.46 | 75.46 | 72.13 | 72.49 | 72.19 | qfq | 1,677,726 | 123,055,908 | -2.96% |
| 2025-06-12 | 76.14 | 76.64 | 74.21 | 74.70 | 74.39 | qfq | 1,199,737 | 90,215,426 | -1.80% |
| 2025-06-11 | 77.50 | 77.73 | 75.80 | 76.07 | 75.76 | qfq | 1,162,303 | 89,023,998 | -1.36% |
| 2025-06-10 | 81.00 | 81.00 | 76.50 | 77.12 | 76.80 | qfq | 1,940,401 | 151,621,605 | -4.73% |
| 2025-06-09 | 82.98 | 82.98 | 80.01 | 80.95 | 80.62 | qfq | 1,379,309 | 111,498,226 | -1.99% |
| 2025-06-06 | 81.50 | 83.36 | 81.16 | 82.59 | 82.25 | qfq | 1,228,010 | 101,078,251 | 0.13% |
| 2025-06-05 | 80.29 | 83.34 | 79.03 | 82.48 | 82.14 | qfq | 1,603,507 | 130,514,219 | 2.71% |
| 2025-06-04 | 79.20 | 82.53 | 79.20 | 80.30 | 79.97 | qfq | 1,972,920 | 159,791,856 | 0.51% |
| 2025-06-03 | 78.10 | 82.14 | 77.69 | 79.89 | 79.56 | qfq | 2,345,397 | 187,770,833 | 2.59% |
| 2025-05-30 | 78.50 | 79.56 | 77.78 | 77.87 | 77.55 | qfq | 701,297 | 55,083,380 | -1.48% |
| 2025-05-29 | 79.77 | 79.77 | 77.53 | 79.04 | 78.72 | qfq | 1,066,128 | 83,882,966 | 0.04% |
| 2025-05-28 | 79.99 | 79.99 | 78.21 | 79.01 | 78.69 | qfq | 890,874 | 70,445,813 | -0.10% |
| 2025-05-27 | 78.10 | 80.70 | 77.40 | 79.09 | 78.77 | qfq | 2,410,634 | 190,446,305 | -0.72% |
| 2025-05-26 | 76.06 | 80.72 | 76.06 | 79.66 | 79.33 | qfq | 3,121,716 | 246,671,040 | 4.75% |
| 2025-05-23 | 74.00 | 79.50 | 73.17 | 76.05 | 75.74 | qfq | 3,710,247 | 287,055,842 | 2.66% |
| 2025-05-22 | 72.32 | 75.50 | 72.20 | 74.08 | 73.78 | qfq | 2,144,229 | 159,799,471 | 2.89% |
| 2025-05-21 | 73.12 | 73.99 | 71.65 | 72.00 | 71.70 | qfq | 744,947 | 53,803,532 | -1.53% |
| 2025-05-20 | 75.20 | 75.20 | 72.88 | 73.12 | 72.82 | qfq | 1,079,396 | 79,323,236 | -1.87% |
| 2025-05-19 | 71.71 | 75.40 | 71.28 | 74.51 | 74.20 | qfq | 2,311,423 | 170,244,941 | 4.75% |
| 2025-05-16 | 68.94 | 71.64 | 68.62 | 71.13 | 70.84 | qfq | 1,489,629 | 104,836,306 | 4.22% |
| 2025-05-15 | 70.36 | 70.44 | 68.14 | 68.25 | 67.97 | qfq | 1,191,844 | 82,153,998 | -2.93% |
| 2025-05-14 | 71.80 | 75.00 | 70.00 | 70.31 | 70.02 | qfq | 2,015,533 | 144,952,411 | -1.49% |
| 2025-05-13 | 73.00 | 74.45 | 71.36 | 71.37 | 71.08 | qfq | 1,546,547 | 112,414,952 | -1.64% |
| 2025-05-12 | 73.00 | 74.93 | 71.98 | 72.56 | 72.26 | qfq | 1,103,896 | 80,625,788 | 0.53% |
| 2025-05-09 | 75.97 | 75.97 | 72.13 | 72.18 | 71.88 | qfq | 1,616,364 | 118,501,109 | -5.18% |
| 2025-05-08 | 75.00 | 77.54 | 75.00 | 76.12 | 75.81 | qfq | 957,127 | 72,903,850 | -0.68% |
| 2025-05-07 | 78.83 | 79.99 | 75.63 | 76.64 | 76.33 | qfq | 1,284,273 | 99,400,142 | -1.82% |
| 2025-05-06 | 77.50 | 79.91 | 76.50 | 78.06 | 77.74 | qfq | 2,285,425 | 178,892,076 | 4.19% |
| 2025-04-30 | 74.30 | 75.80 | 74.14 | 74.92 | 74.61 | qfq | 923,359 | 69,286,289 | 0.92% |
| 2025-04-29 | 73.44 | 74.86 | 73.17 | 74.24 | 73.94 | qfq | 1,031,891 | 76,184,056 | -1.01% |
| 2025-04-28 | 74.21 | 78.08 | 73.28 | 75.00 | 74.69 | qfq | 2,395,537 | 181,321,611 | 2.88% |
| 2025-04-25 | 74.78 | 74.78 | 72.01 | 72.90 | 72.60 | qfq | 755,138 | 55,105,077 | -1.35% |
| 2025-04-24 | 71.68 | 75.00 | 70.66 | 73.90 | 73.60 | qfq | 2,091,479 | 154,063,292 | 3.13% |
| 2025-04-23 | 69.21 | 72.08 | 67.20 | 71.66 | 71.37 | qfq | 1,631,240 | 114,059,761 | 3.54% |
| 2025-04-22 | 69.87 | 70.34 | 68.58 | 69.21 | 68.93 | qfq | 894,269 | 61,959,775 | -1.38% |
| 2025-04-21 | 68.30 | 70.50 | 67.37 | 70.18 | 69.89 | qfq | 911,589 | 63,200,953 | 3.54% |
| 2025-04-18 | 68.90 | 69.54 | 67.37 | 67.78 | 67.50 | qfq | 987,166 | 67,142,252 | -1.48% |
| 2025-04-17 | 68.16 | 71.99 | 67.36 | 68.80 | 68.52 | qfq | 1,672,367 | 117,822,301 | 0.50% |
| 2025-04-16 | 67.52 | 70.84 | 67.40 | 68.46 | 68.18 | qfq | 1,287,605 | 88,647,616 | 0.62% |
| 2025-04-15 | 71.98 | 72.38 | 67.69 | 68.04 | 67.76 | qfq | 1,958,029 | 135,246,350 | -6.15% |
| 2025-04-14 | 71.00 | 74.80 | 69.47 | 72.50 | 72.20 | qfq | 2,311,399 | 165,459,451 | 2.94% |
| 2025-04-11 | 66.66 | 74.49 | 66.28 | 70.43 | 70.14 | qfq | 2,203,153 | 156,540,577 | 4.60% |
| 2025-04-10 | 64.64 | 68.50 | 64.20 | 67.33 | 67.05 | qfq | 1,219,104 | 82,029,007 | 5.29% |
| 2025-04-09 | 60.58 | 65.56 | 59.01 | 63.95 | 63.69 | qfq | 2,389,762 | 151,136,395 | 3.15% |
| 2025-04-08 | 66.16 | 67.99 | 60.18 | 62.00 | 61.75 | qfq | 2,013,303 | 126,756,347 | -5.34% |
| 2025-04-07 | 68.01 | 69.42 | 59.00 | 65.50 | 65.23 | qfq | 1,625,695 | 106,401,529 | -10.06% |
| 2025-04-03 | 73.96 | 76.90 | 72.01 | 72.83 | 72.53 | qfq | 736,488 | 54,583,701 | -3.00% |
| 2025-04-02 | 73.89 | 76.79 | 73.00 | 75.08 | 74.77 | qfq | 1,483,912 | 111,772,653 | 1.25% |
| 2025-04-01 | 70.97 | 75.38 | 70.89 | 74.15 | 73.85 | qfq | 1,322,611 | 97,001,530 | 4.23% |
| 2025-03-31 | 70.07 | 71.80 | 68.68 | 71.14 | 70.85 | qfq | 1,311,148 | 91,452,306 | 0.52% |
| 2025-03-28 | 71.03 | 74.50 | 70.73 | 70.77 | 70.48 | qfq | 989,993 | 71,510,262 | -1.32% |
| 2025-03-27 | 71.07 | 73.29 | 70.50 | 71.72 | 71.43 | qfq | 776,236 | 55,878,320 | -0.22% |
| 2025-03-26 | 71.50 | 72.20 | 70.36 | 71.88 | 71.59 | qfq | 799,543 | 57,046,150 | 0.17% |
| 2025-03-25 | 72.73 | 73.60 | 71.22 | 71.76 | 71.47 | qfq | 1,081,212 | 78,390,792 | -1.33% |
| 2025-03-24 | 68.12 | 72.90 | 68.12 | 72.73 | 72.43 | qfq | 2,286,837 | 163,204,706 | 2.73% |
| 2025-03-21 | 74.00 | 74.23 | 68.93 | 70.80 | 70.51 | qfq | 2,497,533 | 177,694,879 | -4.85% |
| 2025-03-20 | 73.38 | 76.20 | 72.39 | 74.41 | 74.11 | qfq | 1,312,906 | 97,935,967 | 1.40% |
| 2025-03-19 | 74.54 | 74.99 | 73.00 | 73.38 | 73.08 | qfq | 923,772 | 68,058,401 | -1.50% |
| 2025-03-18 | 75.62 | 76.73 | 74.00 | 74.50 | 74.19 | qfq | 1,744,708 | 130,919,396 | -1.17% |
| 2025-03-17 | 74.66 | 76.48 | 73.81 | 75.38 | 75.07 | qfq | 1,188,835 | 89,734,512 | 1.56% |
| 2025-03-14 | 73.99 | 75.89 | 72.50 | 74.22 | 73.92 | qfq | 1,448,424 | 107,364,278 | 1.67% |
| 2025-03-13 | 74.33 | 74.75 | 72.50 | 73.00 | 72.70 | qfq | 1,165,964 | 85,484,611 | -2.80% |
| 2025-03-12 | 77.24 | 77.60 | 74.02 | 75.10 | 74.79 | qfq | 1,880,365 | 141,212,077 | -2.21% |
| 2025-03-11 | 76.80 | 77.70 | 74.74 | 76.80 | 76.49 | qfq | 1,034,758 | 78,693,833 | -1.12% |
| 2025-03-10 | 79.08 | 80.00 | 76.61 | 77.67 | 77.35 | qfq | 1,318,033 | 103,726,730 | -1.17% |
| 2025-03-07 | 81.33 | 81.33 | 77.65 | 78.59 | 78.27 | qfq | 1,076,337 | 85,814,625 | -4.02% |
| 2025-03-06 | 75.63 | 82.53 | 75.63 | 81.88 | 81.54 | qfq | 3,065,996 | 244,777,369 | 8.74% |
| 2025-03-05 | 75.61 | 76.97 | 72.85 | 75.30 | 74.99 | qfq | 1,565,533 | 116,589,717 | -0.91% |
| 2025-03-04 | 75.37 | 77.58 | 75.17 | 75.99 | 75.68 | qfq | 1,203,934 | 91,846,649 | -0.07% |
| 2025-03-03 | 76.11 | 78.03 | 75.30 | 76.04 | 75.73 | qfq | 1,422,311 | 108,999,938 | -1.93% |
| 2025-02-28 | 80.00 | 81.24 | 75.15 | 77.54 | 77.22 | qfq | 2,942,912 | 228,704,581 | -1.55% |
| 2025-02-27 | 79.52 | 81.77 | 76.30 | 78.76 | 78.44 | qfq | 3,160,618 | 248,898,106 | -1.02% |
| 2025-02-26 | 82.08 | 82.68 | 78.60 | 79.57 | 79.24 | qfq | 2,592,043 | 207,005,554 | -3.53% |
| 2025-02-25 | 83.00 | 85.72 | 81.50 | 82.48 | 82.14 | qfq | 2,303,957 | 192,722,013 | -1.97% |
| 2025-02-24 | 82.30 | 86.45 | 81.12 | 84.14 | 83.80 | qfq | 2,572,845 | 215,760,017 | 2.62% |
| 2025-02-21 | 81.86 | 82.35 | 79.25 | 81.99 | 81.65 | qfq | 2,296,986 | 185,337,879 | 0.17% |
| 2025-02-20 | 84.00 | 84.17 | 81.38 | 81.85 | 81.51 | qfq | 1,278,613 | 105,456,710 | -2.76% |
| 2025-02-19 | 81.59 | 84.19 | 81.30 | 84.17 | 83.83 | qfq | 2,548,959 | 212,103,198 | 3.19% |
| 2025-02-18 | 81.11 | 84.48 | 80.50 | 81.57 | 81.24 | qfq | 2,220,448 | 183,946,883 | 0.46% |
| 2025-02-17 | 81.37 | 82.37 | 79.51 | 81.20 | 80.87 | qfq | 2,262,349 | 184,124,846 | 2.41% |
| 2025-02-14 | 79.00 | 80.20 | 77.53 | 79.29 | 78.97 | qfq | 1,597,408 | 126,061,299 | -0.09% |
| 2025-02-13 | 85.00 | 85.00 | 78.85 | 79.36 | 79.03 | qfq | 2,898,652 | 233,261,657 | -6.08% |
| 2025-02-12 | 88.82 | 88.82 | 83.08 | 84.50 | 84.15 | qfq | 2,422,106 | 203,752,610 | -2.09% |
| 2025-02-11 | 92.58 | 93.50 | 86.01 | 86.30 | 85.95 | qfq | 3,174,388 | 283,056,597 | -5.07% |
| 2025-02-10 | 85.01 | 93.00 | 82.35 | 90.91 | 90.54 | qfq | 2,813,637 | 245,083,325 | 6.97% |
| 2025-02-07 | 81.81 | 87.68 | 81.81 | 84.99 | 84.64 | qfq | 2,947,890 | 249,801,827 | 5.97% |
| 2025-02-06 | 74.85 | 80.80 | 73.98 | 80.20 | 79.87 | qfq | 2,637,048 | 208,296,302 | 7.19% |
| 2025-02-05 | 72.00 | 75.50 | 71.12 | 74.82 | 74.51 | qfq | 1,376,457 | 101,691,969 | 5.57% |
| 2025-01-27 | 72.89 | 72.89 | 70.25 | 70.87 | 70.58 | qfq | 756,312 | 54,088,846 | -2.13% |
| 2025-01-24 | 71.27 | 73.19 | 71.01 | 72.41 | 72.11 | qfq | 1,118,924 | 81,035,713 | 0.78% |
| 2025-01-23 | 74.00 | 75.57 | 70.73 | 71.85 | 71.56 | qfq | 1,696,759 | 123,054,883 | -2.91% |
| 2025-01-22 | 73.88 | 75.46 | 73.04 | 74.00 | 73.70 | qfq | 1,073,592 | 79,398,510 | -1.20% |
| 2025-01-21 | 75.69 | 75.69 | 72.15 | 74.90 | 74.59 | qfq | 1,907,686 | 140,627,413 | -1.82% |
| 2025-01-20 | 81.00 | 81.66 | 73.00 | 76.29 | 75.98 | qfq | 2,705,090 | 204,713,131 | -3.97% |
| 2025-01-17 | 78.00 | 80.78 | 77.27 | 79.44 | 79.11 | qfq | 1,074,069 | 85,375,498 | 1.21% |
| 2025-01-16 | 78.31 | 80.87 | 78.00 | 78.49 | 78.17 | qfq | 982,492 | 77,791,410 | 0.76% |
| 2025-01-15 | 78.80 | 79.43 | 77.35 | 77.90 | 77.58 | qfq | 1,216,845 | 95,339,710 | -1.18% |
| 2025-01-14 | 75.03 | 80.71 | 74.40 | 78.83 | 78.51 | qfq | 1,870,006 | 145,840,269 | 5.66% |
| 2025-01-13 | 72.00 | 75.38 | 71.61 | 74.61 | 74.30 | qfq | 1,068,810 | 79,106,210 | 1.61% |
| 2025-01-10 | 71.51 | 75.55 | 69.40 | 73.43 | 73.13 | qfq | 2,158,206 | 159,066,545 | 4.59% |
| 2025-01-09 | 69.13 | 72.80 | 69.13 | 70.21 | 69.92 | qfq | 1,309,876 | 92,813,319 | 0.73% |
| 2025-01-08 | 70.00 | 72.27 | 67.42 | 69.70 | 69.41 | qfq | 1,351,984 | 94,058,475 | -2.69% |
| 2025-01-07 | 68.00 | 71.75 | 66.99 | 71.63 | 71.34 | qfq | 1,814,134 | 124,967,774 | 6.24% |
| 2025-01-06 | 67.10 | 68.86 | 64.06 | 67.42 | 67.14 | qfq | 2,546,682 | 171,326,628 | 4.40% |
| 2025-01-03 | 69.73 | 69.73 | 63.82 | 64.58 | 64.32 | qfq | 1,330,754 | 89,211,502 | -7.28% |
| 2025-01-02 | 72.91 | 72.91 | 69.20 | 69.65 | 69.36 | qfq | 1,565,482 | 110,075,432 | -4.47% |
| 2024-12-31 | 76.82 | 77.18 | 72.88 | 72.91 | 72.61 | qfq | 1,350,726 | 100,954,444 | -5.09% |
| 2024-12-30 | 78.86 | 79.68 | 76.58 | 76.82 | 76.51 | qfq | 1,169,745 | 91,094,302 | -3.09% |
| 2024-12-27 | 82.49 | 82.49 | 76.71 | 79.27 | 78.95 | qfq | 2,162,787 | 171,117,369 | -3.52% |
| 2024-12-26 | 80.87 | 85.20 | 79.40 | 82.16 | 81.82 | qfq | 2,502,720 | 206,181,684 | 0.20% |
| 2024-12-25 | 79.58 | 83.17 | 77.00 | 82.00 | 81.66 | qfq | 2,259,616 | 181,037,367 | 2.12% |
| 2024-12-24 | 78.56 | 81.70 | 77.00 | 80.30 | 79.97 | qfq | 1,746,785 | 139,167,626 | 3.08% |
| 2024-12-23 | 83.85 | 86.66 | 77.50 | 77.90 | 77.58 | qfq | 2,560,872 | 209,543,467 | -7.26% |
| 2024-12-20 | 78.39 | 85.00 | 77.12 | 84.00 | 83.66 | qfq | 3,096,581 | 255,733,212 | 6.64% |
| 2024-12-19 | 75.19 | 79.50 | 74.78 | 78.77 | 78.45 | qfq | 1,886,290 | 147,113,621 | 2.97% |
| 2024-12-18 | 70.82 | 76.77 | 69.15 | 76.50 | 76.19 | qfq | 2,220,196 | 164,453,363 | 8.23% |
| 2024-12-17 | 70.77 | 72.20 | 69.66 | 70.68 | 70.39 | qfq | 1,329,886 | 94,109,763 | -0.59% |
| 2024-12-16 | 73.20 | 73.21 | 70.00 | 71.10 | 70.81 | qfq | 1,521,382 | 108,000,378 | -2.80% |
| 2024-12-13 | 74.20 | 75.79 | 73.13 | 73.15 | 72.85 | qfq | 1,345,613 | 100,132,339 | -2.04% |
| 2024-12-12 | 74.10 | 76.50 | 73.12 | 74.67 | 74.36 | qfq | 1,249,616 | 93,356,552 | 0.00% |
| 2024-12-11 | 73.77 | 76.20 | 72.96 | 74.67 | 74.36 | qfq | 964,027 | 72,000,747 | 1.37% |
| 2024-12-10 | 77.00 | 77.99 | 73.12 | 73.66 | 73.36 | qfq | 2,032,575 | 150,737,584 | -0.19% |
| 2024-12-09 | 78.30 | 78.97 | 73.41 | 73.80 | 73.50 | qfq | 2,350,602 | 177,173,184 | -6.21% |
| 2024-12-06 | 79.80 | 81.03 | 78.01 | 78.69 | 78.37 | qfq | 1,287,834 | 101,882,216 | 0.13% |
| 2024-12-05 | 78.19 | 80.62 | 77.01 | 78.59 | 78.27 | qfq | 1,917,054 | 151,047,080 | -0.68% |
| 2024-12-04 | 81.80 | 85.00 | 77.70 | 79.13 | 78.81 | qfq | 1,421,161 | 115,224,216 | -2.41% |
| 2024-12-03 | 88.00 | 89.97 | 80.18 | 81.08 | 80.75 | qfq | 3,254,871 | 279,916,687 | -2.55% |
| 2024-12-02 | 84.46 | 86.20 | 82.31 | 83.20 | 82.86 | qfq | 1,941,033 | 163,003,191 | -2.12% |
| 2024-11-29 | 82.38 | 86.67 | 80.51 | 85.00 | 84.65 | qfq | 2,472,385 | 207,074,434 | 1.67% |
| 2024-11-28 | 79.11 | 85.20 | 78.36 | 83.60 | 83.26 | qfq | 2,424,876 | 200,364,233 | 3.64% |
| 2024-11-27 | 79.04 | 80.88 | 74.80 | 80.66 | 80.33 | qfq | 2,509,966 | 195,369,609 | -0.79% |
| 2024-11-26 | 83.53 | 86.50 | 80.62 | 81.30 | 80.97 | qfq | 1,113,600 | 91,988,183 | -3.64% |
| 2024-11-25 | 86.18 | 91.80 | 80.60 | 84.37 | 84.02 | qfq | 2,745,488 | 234,945,678 | 0.08% |
| 2024-11-22 | 86.40 | 90.18 | 83.20 | 84.30 | 83.95 | qfq | 2,156,323 | 188,319,533 | -2.54% |
| 2024-11-21 | 79.00 | 87.88 | 77.96 | 86.50 | 86.15 | qfq | 2,884,065 | 244,229,711 | 8.53% |
| 2024-11-20 | 77.86 | 80.31 | 76.06 | 79.70 | 79.37 | qfq | 2,158,818 | 168,689,267 | 2.71% |
| 2024-11-19 | 79.00 | 79.00 | 73.36 | 77.60 | 77.28 | qfq | 2,278,404 | 172,584,028 | 2.15% |
| 2024-11-18 | 78.50 | 79.00 | 73.38 | 75.97 | 75.66 | qfq | 1,941,221 | 147,561,763 | -1.95% |
| 2024-11-15 | 84.75 | 85.29 | 76.99 | 77.48 | 77.16 | qfq | 2,243,927 | 180,810,141 | -8.58% |
| 2024-11-14 | 85.00 | 87.83 | 82.50 | 84.75 | 84.40 | qfq | 1,891,772 | 162,110,137 | 0.02% |
| 2024-11-13 | 89.50 | 89.66 | 84.64 | 84.73 | 84.38 | qfq | 2,500,843 | 215,641,843 | -5.85% |
| 2024-11-12 | 98.00 | 98.00 | 86.18 | 89.99 | 89.62 | qfq | 4,537,144 | 402,046,847 | -5.72% |
| 2024-11-11 | 93.75 | 100.00 | 89.20 | 95.45 | 95.06 | qfq | 3,998,125 | 377,374,473 | 7.25% |
| 2024-11-08 | 86.00 | 90.88 | 82.60 | 89.00 | 88.64 | qfq | 3,024,286 | 266,854,886 | 8.54% |
| 2024-11-07 | 80.77 | 86.94 | 80.00 | 82.00 | 81.66 | qfq | 2,539,610 | 212,299,432 | 1.89% |
| 2024-11-06 | 73.93 | 87.47 | 72.60 | 80.48 | 80.15 | qfq | 3,741,767 | 301,680,677 | 8.03% |
| 2024-11-05 | 70.00 | 74.63 | 69.12 | 74.50 | 74.19 | qfq | 1,913,190 | 136,961,162 | 6.86% |
| 2024-11-04 | 67.76 | 70.58 | 67.01 | 69.72 | 69.43 | qfq | 1,084,236 | 75,283,042 | 1.80% |
| 2024-11-01 | 71.00 | 71.73 | 66.50 | 68.49 | 68.21 | qfq | 1,792,745 | 123,387,757 | -4.90% |
| 2024-10-31 | 67.09 | 74.80 | 67.09 | 72.02 | 71.72 | qfq | 2,406,380 | 170,262,138 | 6.27% |
| 2024-10-30 | 63.01 | 68.30 | 63.01 | 67.77 | 67.49 | qfq | 1,638,693 | 107,992,313 | 1.33% |
| 2024-10-29 | 65.00 | 67.00 | 61.00 | 66.88 | 66.61 | qfq | 2,448,776 | 156,080,686 | 0.95% |
| 2024-10-28 | 65.20 | 66.32 | 63.00 | 66.25 | 65.98 | qfq | 873,516 | 56,799,022 | 2.24% |
| 2024-10-25 | 65.12 | 66.57 | 64.00 | 64.80 | 64.53 | qfq | 764,251 | 49,543,200 | 0.06% |
| 2024-10-24 | 64.70 | 66.29 | 63.00 | 64.76 | 64.49 | qfq | 1,441,808 | 93,817,903 | 0.08% |
| 2024-10-23 | 64.50 | 68.50 | 63.71 | 64.71 | 64.44 | qfq | 1,859,838 | 122,823,166 | 0.02% |
| 2024-10-22 | 65.99 | 66.04 | 63.29 | 64.70 | 64.43 | qfq | 2,103,321 | 136,061,374 | -2.22% |
| 2024-10-21 | 68.22 | 72.00 | 65.87 | 66.17 | 65.90 | qfq | 3,939,053 | 269,791,702 | -1.97% |
| 2024-10-18 | 59.80 | 69.00 | 59.70 | 67.50 | 67.22 | qfq | 4,087,155 | 266,535,136 | 12.54% |
| 2024-10-17 | 59.00 | 64.36 | 58.32 | 59.98 | 59.73 | qfq | 2,730,036 | 167,683,657 | 2.86% |
| 2024-10-16 | 54.95 | 59.71 | 54.00 | 58.31 | 58.07 | qfq | 1,750,176 | 100,902,172 | 1.67% |
| 2024-10-15 | 56.00 | 60.68 | 55.22 | 57.35 | 57.11 | qfq | 3,251,101 | 191,095,493 | 2.05% |
| 2024-10-14 | 55.30 | 56.50 | 50.50 | 56.20 | 55.97 | qfq | 3,223,746 | 172,661,295 | 1.94% |
| 2024-10-11 | 59.81 | 61.80 | 53.01 | 55.13 | 54.90 | qfq | 4,112,873 | 228,280,481 | -11.07% |
| 2024-10-10 | 64.00 | 67.15 | 61.88 | 61.99 | 61.74 | qfq | 4,378,970 | 283,886,862 | -0.39% |
| 2024-10-09 | 60.07 | 69.94 | 59.69 | 62.23 | 61.97 | qfq | 5,013,407 | 319,545,526 | -3.58% |
| 2024-10-08 | 64.57 | 64.57 | 59.80 | 64.54 | 64.28 | qfq | 3,359,530 | 212,915,568 | 19.94% |
| 2024-09-30 | 49.60 | 54.56 | 49.60 | 53.81 | 53.59 | qfq | 2,755,891 | 143,871,499 | 14.20% |
| 2024-09-27 | 43.85 | 47.25 | 42.60 | 47.12 | 46.93 | qfq | 956,095 | 42,682,714 | 10.95% |
| 2024-09-26 | 40.38 | 42.60 | 40.20 | 42.47 | 42.30 | qfq | 701,358 | 29,201,184 | 4.12% |
| 2024-09-25 | 40.37 | 42.22 | 40.37 | 40.79 | 40.62 | qfq | 1,121,314 | 46,332,255 | 1.64% |
| 2024-09-24 | 38.54 | 40.44 | 36.70 | 40.13 | 39.97 | qfq | 1,313,731 | 51,125,283 | 5.05% |
| 2024-09-23 | 38.25 | 38.88 | 37.87 | 38.20 | 38.04 | qfq | 439,821 | 16,892,763 | -1.04% |
| 2024-09-20 | 38.47 | 39.16 | 38.20 | 38.60 | 38.44 | qfq | 605,143 | 23,342,297 | 0.26% |
| 2024-09-19 | 38.39 | 39.28 | 37.35 | 38.50 | 38.34 | qfq | 577,184 | 22,213,765 | 2.20% |
| 2024-09-18 | 37.47 | 38.14 | 36.77 | 37.67 | 37.52 | qfq | 545,026 | 20,443,770 | -0.63% |
| 2024-09-13 | 38.53 | 38.74 | 37.10 | 37.91 | 37.75 | qfq | 1,156,519 | 43,889,210 | -1.22% |
| 2024-09-12 | 39.31 | 39.82 | 38.33 | 38.38 | 38.22 | qfq | 507,895 | 19,839,806 | -1.84% |
| 2024-09-11 | 39.68 | 40.00 | 38.99 | 39.10 | 38.94 | qfq | 558,364 | 22,062,969 | -1.61% |
| 2024-09-10 | 39.69 | 40.01 | 38.90 | 39.74 | 39.58 | qfq | 937,716 | 37,022,342 | 0.51% |
| 2024-09-09 | 41.00 | 41.49 | 39.23 | 39.54 | 39.38 | qfq | 597,152 | 23,852,328 | -3.16% |
| 2024-09-06 | 43.00 | 43.00 | 40.76 | 40.83 | 40.66 | qfq | 695,952 | 28,794,057 | -4.15% |
| 2024-09-05 | 41.85 | 43.56 | 41.62 | 42.60 | 42.43 | qfq | 728,061 | 31,138,404 | 0.64% |
| 2024-09-04 | 40.92 | 42.74 | 40.53 | 42.33 | 42.16 | qfq | 831,907 | 34,866,577 | 2.05% |
| 2024-09-03 | 41.07 | 42.60 | 40.98 | 41.48 | 41.31 | qfq | 882,707 | 36,961,686 | 1.34% |
| 2024-09-02 | 43.10 | 43.65 | 40.92 | 40.93 | 40.76 | qfq | 926,762 | 39,078,636 | -5.47% |
| 2024-08-30 | 41.13 | 44.49 | 41.13 | 43.30 | 43.12 | qfq | 1,965,276 | 85,420,342 | 5.53% |
| 2024-08-29 | 39.60 | 41.38 | 39.60 | 41.03 | 40.86 | qfq | 772,741 | 31,430,256 | 3.40% |
| 2024-08-28 | 40.02 | 40.93 | 39.61 | 39.68 | 39.52 | qfq | 821,020 | 32,994,771 | -1.54% |
| 2024-08-27 | 40.35 | 41.29 | 39.18 | 40.30 | 40.13 | qfq | 1,864,067 | 74,800,345 | 3.95% |
| 2024-08-26 | 38.16 | 38.99 | 37.58 | 38.77 | 38.61 | qfq | 509,068 | 19,544,616 | 2.05% |
| 2024-08-23 | 38.69 | 38.93 | 37.72 | 37.99 | 37.83 | qfq | 758,905 | 28,944,837 | -1.91% |
| 2024-08-22 | 39.62 | 39.91 | 38.60 | 38.73 | 38.57 | qfq | 527,304 | 20,634,347 | -1.80% |
| 2024-08-21 | 39.87 | 40.69 | 39.34 | 39.44 | 39.28 | qfq | 613,914 | 24,559,531 | -1.03% |
| 2024-08-20 | 40.89 | 41.02 | 39.80 | 39.85 | 39.69 | qfq | 555,604 | 22,287,371 | -1.85% |
| 2024-08-19 | 42.32 | 42.77 | 40.43 | 40.60 | 40.43 | qfq | 831,134 | 34,447,924 | -4.06% |
| 2024-08-16 | 42.19 | 43.10 | 41.71 | 42.32 | 42.15 | qfq | 643,482 | 27,383,546 | 1.10% |
| 2024-08-15 | 41.65 | 43.00 | 41.45 | 41.86 | 41.69 | qfq | 544,200 | 22,952,637 | -0.62% |
| 2024-08-14 | 41.84 | 43.07 | 41.40 | 42.12 | 41.95 | qfq | 513,396 | 21,702,831 | 0.67% |
| 2024-08-13 | 40.90 | 41.90 | 40.85 | 41.84 | 41.67 | qfq | 721,809 | 29,795,659 | 1.68% |
| 2024-08-12 | 42.31 | 42.81 | 40.70 | 41.15 | 40.98 | qfq | 948,725 | 39,199,656 | -3.63% |
| 2024-08-09 | 44.66 | 45.07 | 42.61 | 42.70 | 42.52 | qfq | 795,257 | 34,714,207 | -1.91% |
| 2024-08-08 | 43.56 | 45.17 | 42.20 | 43.53 | 43.35 | qfq | 1,078,609 | 47,015,036 | -0.07% |
| 2024-08-07 | 45.03 | 45.53 | 43.49 | 43.56 | 43.38 | qfq | 794,342 | 35,267,553 | -3.26% |
| 2024-08-06 | 44.59 | 45.44 | 44.16 | 45.03 | 44.85 | qfq | 661,393 | 29,608,737 | 3.09% |
| 2024-08-05 | 47.14 | 47.59 | 43.60 | 43.68 | 43.50 | qfq | 1,155,927 | 52,634,191 | -8.68% |
| 2024-08-02 | 47.70 | 50.00 | 47.35 | 47.83 | 47.63 | qfq | 959,599 | 46,768,855 | -3.41% |
| 2024-08-01 | 48.50 | 51.20 | 48.50 | 49.52 | 49.32 | qfq | 1,701,271 | 84,911,558 | 2.95% |
| 2024-07-31 | 45.83 | 48.46 | 44.15 | 48.10 | 47.90 | qfq | 1,359,288 | 63,496,528 | 4.77% |
| 2024-07-30 | 43.54 | 46.78 | 42.46 | 45.91 | 45.72 | qfq | 1,269,788 | 57,362,004 | 5.35% |
| 2024-07-29 | 44.39 | 44.58 | 42.83 | 43.58 | 43.40 | qfq | 655,491 | 28,532,132 | -0.48% |
| 2024-07-26 | 43.29 | 44.29 | 43.00 | 43.79 | 43.61 | qfq | 623,882 | 27,217,632 | 0.37% |
| 2024-07-25 | 42.42 | 44.58 | 42.42 | 43.63 | 43.45 | qfq | 731,461 | 31,803,054 | 0.58% |
| 2024-07-24 | 43.70 | 44.60 | 43.02 | 43.38 | 43.20 | qfq | 761,531 | 33,241,761 | -2.30% |
| 2024-07-23 | 46.34 | 46.53 | 44.00 | 44.40 | 44.22 | qfq | 928,485 | 41,976,390 | -5.09% |
| 2024-07-22 | 45.86 | 48.19 | 45.86 | 46.78 | 46.59 | qfq | 1,100,411 | 51,991,568 | 2.01% |
| 2024-07-19 | 45.05 | 47.10 | 45.05 | 45.86 | 45.67 | qfq | 1,055,147 | 48,865,528 | -0.11% |
| 2024-07-18 | 43.50 | 46.68 | 42.54 | 45.91 | 45.72 | qfq | 2,195,180 | 98,242,561 | 8.53% |
| 2024-07-17 | 42.32 | 43.64 | 41.80 | 42.30 | 42.13 | qfq | 760,476 | 32,488,544 | -0.94% |
| 2024-07-16 | 41.82 | 42.91 | 40.90 | 42.70 | 42.52 | qfq | 792,094 | 33,365,224 | 2.08% |
| 2024-07-15 | 41.50 | 43.43 | 41.50 | 41.83 | 41.66 | qfq | 941,173 | 39,992,083 | -1.41% |
| 2024-07-12 | 41.00 | 42.95 | 40.68 | 42.43 | 42.26 | qfq | 1,316,890 | 55,408,447 | 3.49% |
| 2024-07-11 | 41.50 | 41.98 | 39.93 | 41.00 | 40.83 | qfq | 1,126,579 | 46,111,665 | 4.25% |
| 2024-07-10 | 38.58 | 40.60 | 38.00 | 39.33 | 39.17 | qfq | 1,017,350 | 40,442,010 | 1.37% |
| 2024-07-09 | 38.12 | 39.00 | 37.00 | 38.80 | 38.64 | qfq | 948,242 | 36,181,326 | 3.60% |
| 2024-07-08 | 39.18 | 39.26 | 37.30 | 37.45 | 37.30 | qfq | 902,413 | 34,423,056 | -4.71% |
| 2024-07-05 | 39.89 | 39.98 | 38.58 | 39.30 | 39.14 | qfq | 863,167 | 33,810,795 | -2.12% |
| 2024-07-04 | 42.40 | 42.79 | 40.01 | 40.15 | 39.99 | qfq | 897,714 | 36,885,836 | -5.82% |
| 2024-07-03 | 41.99 | 43.50 | 41.03 | 42.63 | 42.46 | qfq | 820,435 | 34,688,386 | 0.80% |
| 2024-07-02 | 44.60 | 44.60 | 42.00 | 42.29 | 42.12 | qfq | 1,043,709 | 45,021,472 | -5.29% |
| 2024-07-01 | 46.00 | 46.00 | 43.13 | 44.65 | 44.47 | qfq | 1,066,509 | 47,325,158 | -3.81% |
| 2024-06-28 | 45.80 | 47.48 | 45.70 | 46.42 | 45.86 | qfq | 1,072,100 | 49,996,227 | 0.67% |
| 2024-06-27 | 47.36 | 48.00 | 45.55 | 46.11 | 45.55 | qfq | 947,474 | 44,425,994 | -2.64% |
| 2024-06-26 | 46.40 | 47.79 | 46.30 | 47.36 | 46.79 | qfq | 777,117 | 36,662,018 | 2.62% |
| 2024-06-25 | 48.40 | 48.69 | 45.93 | 46.15 | 45.59 | qfq | 1,095,738 | 51,598,827 | -3.35% |
| 2024-06-24 | 51.30 | 51.40 | 47.70 | 47.75 | 47.17 | qfq | 1,456,458 | 72,108,590 | -7.03% |
| 2024-06-21 | 52.38 | 52.69 | 51.12 | 51.36 | 50.74 | qfq | 1,500,610 | 77,685,278 | -4.00% |
| 2024-06-20 | 52.68 | 55.79 | 52.68 | 53.50 | 52.85 | qfq | 2,430,522 | 131,862,649 | 0.53% |
| 2024-06-19 | 52.60 | 53.81 | 50.00 | 53.22 | 52.58 | qfq | 2,263,101 | 117,831,403 | 2.15% |
| 2024-06-18 | 52.38 | 53.60 | 51.58 | 52.10 | 51.47 | qfq | 1,361,304 | 71,341,933 | 0.50% |
| 2024-06-17 | 52.94 | 52.94 | 50.70 | 51.84 | 51.21 | qfq | 1,424,505 | 74,071,491 | -2.15% |
| 2024-06-14 | 54.45 | 54.73 | 51.77 | 52.98 | 52.34 | qfq | 1,478,541 | 77,990,443 | -3.11% |
| 2024-06-13 | 53.60 | 55.85 | 52.57 | 54.68 | 54.02 | qfq | 2,710,314 | 147,669,204 | 5.15% |
| 2024-06-12 | 51.90 | 53.86 | 51.72 | 52.00 | 51.37 | qfq | 1,601,040 | 84,187,800 | -1.89% |
| 2024-06-11 | 46.40 | 54.29 | 45.30 | 53.00 | 52.36 | qfq | 2,943,872 | 148,727,778 | 14.20% |
| 2024-06-07 | 46.50 | 46.98 | 45.01 | 46.41 | 45.85 | qfq | 1,064,823 | 49,154,702 | 1.55% |
| 2024-06-06 | 47.20 | 48.58 | 45.23 | 45.70 | 45.15 | qfq | 1,406,761 | 65,737,474 | -2.66% |
| 2024-06-05 | 48.00 | 49.22 | 46.78 | 46.95 | 46.38 | qfq | 1,388,789 | 66,813,738 | -1.78% |
| 2024-06-04 | 51.00 | 51.23 | 47.00 | 47.80 | 47.22 | qfq | 1,819,418 | 88,182,977 | -6.93% |
| 2024-06-03 | 52.03 | 53.70 | 50.67 | 51.36 | 50.74 | qfq | 1,276,184 | 66,615,646 | -0.58% |
| 2024-05-31 | 51.80 | 53.34 | 51.51 | 51.66 | 51.04 | qfq | 1,057,302 | 55,423,878 | -1.02% |
| 2024-05-30 | 51.15 | 53.32 | 49.30 | 52.19 | 51.56 | qfq | 1,250,642 | 65,001,583 | 2.94% |
| 2024-05-29 | 51.65 | 53.00 | 50.36 | 50.70 | 50.09 | qfq | 1,686,845 | 87,052,885 | -3.24% |
| 2024-05-28 | 51.55 | 56.00 | 50.32 | 52.40 | 51.77 | qfq | 2,453,709 | 130,154,864 | 1.00% |
| 2024-05-27 | 49.72 | 51.98 | 46.70 | 51.88 | 51.25 | qfq | 1,893,827 | 92,272,096 | 4.53% |
| 2024-05-24 | 52.35 | 52.54 | 49.63 | 49.63 | 49.03 | qfq | 1,071,895 | 54,390,166 | -5.47% |
| 2024-05-23 | 54.00 | 54.00 | 52.50 | 52.50 | 51.87 | qfq | 853,073 | 45,420,979 | -1.96% |
| 2024-05-22 | 52.18 | 53.76 | 51.16 | 53.55 | 52.90 | qfq | 1,050,311 | 55,087,390 | 3.66% |
| 2024-05-21 | 53.39 | 53.50 | 51.50 | 51.66 | 51.04 | qfq | 1,096,224 | 57,134,788 | -3.44% |
| 2024-05-20 | 53.64 | 56.88 | 53.00 | 53.50 | 52.85 | qfq | 1,599,573 | 86,615,239 | -0.50% |
| 2024-05-17 | 54.92 | 55.38 | 50.99 | 53.77 | 53.12 | qfq | 1,634,848 | 87,013,649 | 5.51% |
| 2024-05-16 | 51.50 | 52.69 | 50.82 | 50.96 | 50.34 | qfq | 937,587 | 48,215,688 | -0.43% |
| 2024-05-15 | 51.72 | 53.65 | 50.51 | 51.18 | 50.56 | qfq | 1,297,871 | 67,530,615 | -1.56% |
| 2024-05-14 | 50.24 | 52.43 | 49.02 | 51.99 | 51.36 | qfq | 1,597,350 | 80,904,378 | 4.73% |
| 2024-05-13 | 51.30 | 51.49 | 47.90 | 49.64 | 49.04 | qfq | 2,141,872 | 105,714,668 | -4.13% |
| 2024-05-10 | 54.30 | 54.30 | 51.50 | 51.78 | 51.15 | qfq | 1,203,796 | 62,751,014 | -4.11% |
| 2024-05-09 | 54.99 | 55.80 | 53.75 | 54.00 | 53.35 | qfq | 1,128,274 | 61,722,533 | -1.23% |
| 2024-05-08 | 57.97 | 58.37 | 54.49 | 54.67 | 54.01 | qfq | 1,125,684 | 62,920,450 | -5.87% |
| 2024-05-07 | 58.50 | 59.87 | 57.40 | 58.08 | 57.38 | qfq | 815,491 | 47,771,691 | 0.47% |
| 2024-05-06 | 58.00 | 59.23 | 57.37 | 57.81 | 57.11 | qfq | 1,246,743 | 72,496,724 | -0.14% |
| 2024-04-30 | 61.00 | 61.37 | 57.69 | 57.89 | 57.19 | qfq | 1,326,142 | 78,139,728 | -5.42% |
| 2024-04-29 | 59.47 | 61.48 | 58.00 | 61.21 | 60.47 | qfq | 1,686,347 | 101,457,373 | 2.39% |
| 2024-04-26 | 58.00 | 61.82 | 57.14 | 59.78 | 59.06 | qfq | 2,926,031 | 172,398,672 | 1.01% |
| 2024-04-25 | 57.74 | 60.50 | 57.50 | 59.18 | 58.47 | qfq | 1,328,185 | 78,850,942 | 1.70% |
| 2024-04-24 | 55.00 | 58.35 | 55.00 | 58.19 | 57.49 | qfq | 1,168,918 | 66,745,715 | 5.19% |
| 2024-04-23 | 54.00 | 55.80 | 53.71 | 55.32 | 54.65 | qfq | 930,428 | 51,046,037 | 2.77% |
| 2024-04-22 | 53.53 | 54.90 | 51.58 | 53.83 | 53.18 | qfq | 955,653 | 51,208,162 | -2.13% |
| 2024-04-19 | 56.70 | 57.84 | 54.30 | 55.00 | 54.34 | qfq | 1,366,210 | 75,814,300 | -4.10% |
| 2024-04-18 | 55.68 | 58.95 | 55.68 | 57.35 | 56.66 | qfq | 1,672,320 | 95,995,851 | 1.00% |
| 2024-04-17 | 53.36 | 57.32 | 53.00 | 56.78 | 56.09 | qfq | 1,907,723 | 106,215,634 | 11.60% |
| 2024-04-16 | 56.23 | 57.25 | 50.58 | 50.88 | 50.27 | qfq | 1,979,560 | 103,564,113 | -11.16% |
| 2024-04-15 | 58.23 | 60.76 | 55.57 | 57.27 | 56.58 | qfq | 1,555,314 | 90,426,345 | -3.10% |
| 2024-04-12 | 61.00 | 62.30 | 58.51 | 59.10 | 58.39 | qfq | 1,775,617 | 106,870,218 | -3.04% |
| 2024-04-11 | 63.70 | 65.16 | 60.88 | 60.95 | 60.21 | qfq | 1,593,832 | 99,892,856 | -4.27% |
| 2024-04-10 | 69.01 | 69.50 | 62.69 | 63.67 | 62.90 | qfq | 1,873,535 | 121,338,783 | -8.94% |
| 2024-04-09 | 70.39 | 71.68 | 68.19 | 69.92 | 69.08 | qfq | 792,569 | 55,388,115 | 0.00% |
| 2024-04-08 | 68.10 | 70.75 | 67.00 | 69.92 | 69.08 | qfq | 1,249,308 | 86,681,718 | 0.43% |
| 2024-04-03 | 67.00 | 72.98 | 66.97 | 69.62 | 68.78 | qfq | 1,925,912 | 134,723,282 | 2.70% |
| 2024-04-02 | 69.90 | 70.70 | 67.50 | 67.79 | 66.97 | qfq | 838,570 | 57,813,840 | -1.64% |
| 2024-04-01 | 68.90 | 69.97 | 68.07 | 68.92 | 68.09 | qfq | 984,497 | 67,922,595 | -0.63% |
| 2024-03-29 | 67.70 | 70.91 | 66.81 | 69.36 | 68.52 | qfq | 1,609,772 | 110,316,410 | 2.35% |
| 2024-03-28 | 65.99 | 69.80 | 65.99 | 67.77 | 66.95 | qfq | 1,413,898 | 96,213,501 | 1.74% |
| 2024-03-27 | 70.00 | 70.86 | 66.61 | 66.61 | 65.81 | qfq | 1,301,352 | 88,519,665 | -4.98% |
| 2024-03-26 | 70.99 | 73.20 | 69.00 | 70.10 | 69.25 | qfq | 1,176,319 | 83,246,040 | -1.20% |
| 2024-03-25 | 77.00 | 77.00 | 70.95 | 70.95 | 70.09 | qfq | 2,200,134 | 161,032,309 | -7.86% |
| 2024-03-22 | 75.39 | 81.06 | 74.58 | 77.00 | 76.07 | qfq | 2,759,467 | 216,838,384 | 2.28% |
| 2024-03-21 | 77.00 | 78.00 | 74.70 | 75.28 | 74.37 | qfq | 2,904,599 | 221,739,999 | 3.01% |
| 2024-03-20 | 73.40 | 75.28 | 71.11 | 73.08 | 72.20 | qfq | 1,784,808 | 130,172,858 | -0.98% |
| 2024-03-19 | 72.01 | 75.99 | 71.30 | 73.80 | 72.91 | qfq | 2,185,690 | 161,718,680 | 1.18% |
| 2024-03-18 | 74.00 | 77.85 | 71.81 | 72.94 | 72.06 | qfq | 2,310,990 | 171,595,664 | -2.47% |
| 2024-03-15 | 71.00 | 75.30 | 70.00 | 74.79 | 73.89 | qfq | 2,155,550 | 157,243,442 | 3.88% |
| 2024-03-14 | 73.00 | 75.76 | 70.20 | 72.00 | 71.13 | qfq | 2,788,788 | 203,325,782 | -4.00% |
| 2024-03-13 | 75.80 | 78.00 | 71.50 | 75.00 | 74.09 | qfq | 4,332,051 | 323,763,838 | 3.91% |
| 2024-03-12 | 68.18 | 76.93 | 68.10 | 72.18 | 71.31 | qfq | 4,080,921 | 292,474,808 | 3.19% |
| 2024-03-11 | 62.50 | 70.25 | 61.00 | 69.95 | 69.11 | qfq | 3,282,704 | 216,046,807 | 11.23% |
| 2024-03-08 | 60.30 | 63.33 | 59.33 | 62.89 | 62.13 | qfq | 1,656,874 | 102,637,485 | 5.04% |
| 2024-03-07 | 62.00 | 63.83 | 59.47 | 59.87 | 59.15 | qfq | 1,686,207 | 104,041,705 | -1.98% |
| 2024-03-06 | 61.78 | 62.39 | 59.31 | 61.08 | 60.34 | qfq | 1,709,191 | 103,885,885 | -2.10% |
| 2024-03-05 | 63.00 | 64.80 | 61.03 | 62.39 | 61.64 | qfq | 2,306,436 | 145,085,625 | -3.85% |
| 2024-03-04 | 62.50 | 67.17 | 61.85 | 64.89 | 64.11 | qfq | 3,007,021 | 194,494,547 | 4.44% |
| 2024-03-01 | 63.99 | 64.01 | 60.60 | 62.13 | 61.38 | qfq | 1,636,530 | 101,481,067 | -0.59% |
| 2024-02-29 | 56.19 | 62.68 | 56.19 | 62.50 | 61.75 | qfq | 2,797,294 | 169,708,570 | 8.32% |
| 2024-02-28 | 65.27 | 65.40 | 56.33 | 57.70 | 57.00 | qfq | 3,869,453 | 236,954,217 | -11.83% |
| 2024-02-27 | 61.30 | 65.68 | 60.60 | 65.44 | 64.65 | qfq | 3,439,323 | 218,885,707 | 5.55% |
| 2024-02-26 | 58.00 | 66.80 | 56.13 | 62.00 | 61.25 | qfq | 3,770,630 | 226,724,667 | 8.77% |
| 2024-02-23 | 56.37 | 57.44 | 55.00 | 57.00 | 56.31 | qfq | 2,264,725 | 127,125,589 | 1.93% |
| 2024-02-22 | 53.69 | 56.00 | 52.57 | 55.92 | 55.24 | qfq | 1,975,310 | 107,134,803 | 4.15% |
| 2024-02-21 | 52.50 | 56.00 | 50.00 | 53.69 | 53.04 | qfq | 2,723,786 | 145,780,726 | 1.88% |
| 2024-02-20 | 50.63 | 55.13 | 50.63 | 52.70 | 52.06 | qfq | 2,607,953 | 137,069,669 | 3.74% |
| 2024-02-19 | 49.71 | 52.00 | 48.23 | 50.80 | 50.19 | qfq | 2,539,107 | 127,545,034 | 5.18% |
| 2024-02-08 | 39.85 | 48.30 | 39.13 | 48.30 | 47.72 | qfq | 2,842,165 | 126,583,402 | 20.00% |
| 2024-02-07 | 45.61 | 46.82 | 38.50 | 40.25 | 39.76 | qfq | 3,564,566 | 154,152,528 | -10.16% |
| 2024-02-06 | 39.80 | 44.94 | 38.05 | 44.80 | 44.26 | qfq | 2,592,698 | 106,681,828 | 7.85% |
| 2024-02-05 | 49.01 | 50.30 | 39.68 | 41.54 | 41.04 | qfq | 2,536,666 | 108,633,878 | -16.25% |
| 2024-02-02 | 53.00 | 54.47 | 47.60 | 49.60 | 49.00 | qfq | 1,456,622 | 73,908,407 | -6.91% |
| 2024-02-01 | 53.01 | 54.19 | 51.45 | 53.28 | 52.64 | qfq | 1,712,323 | 90,926,392 | 1.08% |
| 2024-01-31 | 56.19 | 59.59 | 52.25 | 52.71 | 52.07 | qfq | 1,371,204 | 75,354,464 | -4.58% |
| 2024-01-30 | 57.93 | 57.93 | 50.02 | 55.24 | 54.57 | qfq | 896,206 | 50,144,873 | -3.95% |
| 2024-01-29 | 60.27 | 60.98 | 57.32 | 57.51 | 56.82 | qfq | 679,437 | 39,855,088 | -2.71% |
| 2024-01-26 | 61.21 | 61.38 | 58.50 | 59.11 | 58.40 | qfq | 598,458 | 35,599,036 | -3.98% |
| 2024-01-25 | 60.12 | 62.57 | 58.21 | 61.56 | 60.82 | qfq | 915,787 | 55,167,973 | 2.63% |
| 2024-01-24 | 60.22 | 62.98 | 57.60 | 59.98 | 59.26 | qfq | 632,307 | 37,203,948 | -0.58% |
| 2024-01-23 | 60.60 | 61.30 | 59.42 | 60.33 | 59.60 | qfq | 739,818 | 44,688,162 | 0.18% |
| 2024-01-22 | 64.29 | 65.85 | 60.11 | 60.22 | 59.49 | qfq | 823,937 | 51,537,217 | -6.94% |
| 2024-01-19 | 66.15 | 67.70 | 64.71 | 64.71 | 63.93 | qfq | 838,981 | 55,339,557 | -2.52% |
| 2024-01-18 | 65.73 | 67.90 | 64.00 | 66.38 | 65.58 | qfq | 1,529,417 | 100,336,987 | 0.09% |
| 2024-01-17 | 70.75 | 70.75 | 66.00 | 66.32 | 65.52 | qfq | 633,486 | 42,840,257 | -5.78% |
| 2024-01-16 | 68.82 | 70.68 | 68.21 | 70.39 | 69.54 | qfq | 694,174 | 48,074,726 | 1.08% |
| 2024-01-15 | 70.00 | 71.99 | 69.25 | 69.64 | 68.80 | qfq | 868,118 | 61,131,963 | -1.28% |
| 2024-01-12 | 69.09 | 74.47 | 68.28 | 70.54 | 69.69 | qfq | 1,670,751 | 119,403,142 | 2.23% |
| 2024-01-11 | 68.86 | 72.51 | 68.11 | 69.00 | 68.17 | qfq | 1,016,559 | 70,627,305 | -1.92% |
| 2024-01-10 | 69.95 | 70.74 | 68.07 | 70.35 | 69.50 | qfq | 483,178 | 33,675,445 | -0.28% |
| 2024-01-09 | 73.19 | 74.44 | 70.03 | 70.55 | 69.70 | qfq | 769,511 | 55,380,461 | -3.61% |
| 2024-01-08 | 77.49 | 77.99 | 72.99 | 73.19 | 72.31 | qfq | 784,069 | 58,831,825 | -5.44% |
| 2024-01-05 | 79.40 | 80.50 | 77.18 | 77.40 | 76.47 | qfq | 462,712 | 36,342,940 | -3.66% |
| 2024-01-04 | 80.99 | 81.31 | 79.82 | 80.34 | 79.37 | qfq | 376,592 | 30,358,259 | -0.80% |
| 2024-01-03 | 83.54 | 83.67 | 79.08 | 80.99 | 80.01 | qfq | 792,490 | 64,099,485 | -4.03% |
| 2024-01-02 | 89.50 | 89.94 | 83.81 | 84.39 | 83.37 | qfq | 938,081 | 80,453,863 | -5.37% |
| 2023-12-29 | 85.01 | 90.56 | 84.41 | 89.18 | 88.10 | qfq | 697,730 | 61,949,382 | 4.04% |
| 2023-12-28 | 84.74 | 86.46 | 83.43 | 85.72 | 84.68 | qfq | 333,614 | 28,405,229 | 1.61% |
| 2023-12-27 | 82.12 | 85.79 | 82.12 | 84.36 | 83.34 | qfq | 357,913 | 30,011,948 | 2.73% |
| 2023-12-26 | 84.87 | 84.87 | 81.39 | 82.12 | 81.13 | qfq | 348,175 | 28,684,187 | -3.14% |
| 2023-12-25 | 84.30 | 86.80 | 83.50 | 84.78 | 83.76 | qfq | 223,375 | 19,015,083 | -0.46% |
| 2023-12-22 | 84.50 | 86.16 | 83.70 | 85.17 | 84.14 | qfq | 373,593 | 31,693,630 | 0.14% |
| 2023-12-21 | 85.05 | 86.48 | 83.00 | 85.05 | 84.02 | qfq | 244,262 | 20,614,411 | 0.14% |
| 2023-12-20 | 85.87 | 87.98 | 84.54 | 84.93 | 83.90 | qfq | 326,694 | 28,015,118 | -1.08% |
| 2023-12-19 | 85.50 | 88.00 | 84.67 | 85.86 | 84.82 | qfq | 344,342 | 29,721,892 | 0.43% |
| 2023-12-18 | 87.00 | 87.68 | 84.04 | 85.49 | 84.46 | qfq | 370,272 | 31,688,844 | -2.19% |
| 2023-12-15 | 88.89 | 89.34 | 86.50 | 87.40 | 86.34 | qfq | 307,476 | 26,939,806 | -2.14% |
| 2023-12-14 | 91.11 | 91.52 | 88.66 | 89.31 | 88.23 | qfq | 275,404 | 24,738,207 | -2.18% |
| 2023-12-13 | 92.38 | 93.36 | 90.79 | 91.30 | 90.20 | qfq | 280,324 | 25,776,895 | -0.88% |
| 2023-12-12 | 90.82 | 92.59 | 89.40 | 92.11 | 91.00 | qfq | 454,989 | 41,459,351 | 1.73% |
| 2023-12-11 | 89.00 | 90.78 | 87.84 | 90.54 | 89.45 | qfq | 637,468 | 56,822,645 | 1.15% |
| 2023-12-08 | 89.61 | 91.47 | 89.33 | 89.51 | 88.43 | qfq | 699,717 | 63,298,792 | -0.44% |
| 2023-12-07 | 93.62 | 93.68 | 89.31 | 89.91 | 88.82 | qfq | 629,167 | 57,256,016 | -4.25% |
| 2023-12-06 | 93.40 | 95.40 | 92.45 | 93.90 | 92.77 | qfq | 263,558 | 24,862,102 | 0.48% |
| 2023-12-05 | 94.24 | 95.59 | 93.08 | 93.45 | 92.32 | qfq | 332,295 | 31,324,346 | -1.92% |
| 2023-12-04 | 95.03 | 97.34 | 94.27 | 95.28 | 94.13 | qfq | 553,171 | 53,065,033 | -0.09% |
| 2023-12-01 | 92.42 | 95.40 | 91.05 | 95.37 | 94.22 | qfq | 881,598 | 82,640,068 | 2.67% |
| 2023-11-30 | 95.50 | 96.82 | 91.92 | 92.89 | 91.77 | qfq | 744,914 | 69,798,247 | -3.24% |
| 2023-11-29 | 103.00 | 109.77 | 96.00 | 96.00 | 94.84 | qfq | 1,723,826 | 174,109,228 | -0.78% |
| 2023-11-28 | 94.51 | 97.09 | 94.15 | 96.75 | 95.58 | qfq | 404,491 | 38,934,451 | 1.97% |
| 2023-11-27 | 92.34 | 95.24 | 92.01 | 94.88 | 93.73 | qfq | 574,036 | 53,819,137 | 2.45% |
| 2023-11-24 | 94.66 | 94.82 | 92.16 | 92.61 | 91.49 | qfq | 612,013 | 57,127,445 | -2.21% |
| 2023-11-23 | 94.27 | 95.50 | 93.39 | 94.70 | 93.56 | qfq | 633,963 | 59,928,105 | 0.32% |
| 2023-11-22 | 94.58 | 96.69 | 93.82 | 94.40 | 93.26 | qfq | 438,513 | 41,745,661 | -1.04% |
| 2023-11-21 | 98.11 | 98.30 | 93.65 | 95.39 | 94.24 | qfq | 1,050,250 | 99,968,315 | -3.31% |
| 2023-11-20 | 99.69 | 101.26 | 93.39 | 98.66 | 97.47 | qfq | 1,851,862 | 179,032,826 | 1.34% |
| 2023-11-17 | 96.12 | 99.00 | 95.84 | 97.36 | 96.18 | qfq | 580,917 | 56,529,734 | 1.29% |
| 2023-11-16 | 100.11 | 100.50 | 95.52 | 96.12 | 94.96 | qfq | 763,003 | 74,399,156 | -4.40% |
| 2023-11-15 | 100.51 | 103.69 | 98.72 | 100.54 | 99.33 | qfq | 851,584 | 86,090,528 | 1.84% |
| 2023-11-14 | 100.89 | 100.99 | 98.32 | 98.72 | 97.53 | qfq | 549,431 | 54,681,080 | -1.87% |
| 2023-11-13 | 103.12 | 105.86 | 99.13 | 100.60 | 99.38 | qfq | 861,608 | 87,098,871 | -3.05% |
| 2023-11-10 | 99.00 | 108.75 | 99.00 | 103.77 | 102.52 | qfq | 868,116 | 90,603,425 | 3.65% |
| 2023-11-09 | 101.00 | 103.84 | 99.50 | 100.12 | 98.91 | qfq | 593,712 | 60,009,685 | -0.87% |
| 2023-11-08 | 98.17 | 102.99 | 97.67 | 101.00 | 99.78 | qfq | 668,510 | 67,129,928 | 2.01% |
| 2023-11-07 | 97.67 | 100.00 | 96.18 | 99.01 | 97.81 | qfq | 938,683 | 92,282,588 | 0.55% |
| 2023-11-06 | 95.01 | 98.87 | 94.56 | 98.47 | 97.28 | qfq | 1,398,522 | 135,174,346 | 3.64% |
| 2023-11-03 | 90.97 | 95.98 | 90.31 | 95.01 | 93.86 | qfq | 1,435,223 | 134,701,004 | 3.92% |
| 2023-11-02 | 93.00 | 93.73 | 87.45 | 91.43 | 90.33 | qfq | 2,067,248 | 187,139,568 | -2.00% |
| 2023-11-01 | 102.56 | 103.00 | 91.52 | 93.30 | 92.17 | qfq | 3,164,522 | 306,715,075 | -11.14% |
| 2023-10-31 | 108.00 | 112.80 | 104.00 | 105.00 | 103.73 | qfq | 3,530,792 | 387,653,296 | 11.70% |
| 2023-10-30 | 89.44 | 96.00 | 87.00 | 94.00 | 92.86 | qfq | 1,110,468 | 102,364,881 | 8.05% |
| 2023-10-27 | 86.11 | 88.77 | 83.67 | 87.00 | 85.95 | qfq | 625,776 | 54,141,316 | 1.03% |
| 2023-10-26 | 84.11 | 86.77 | 83.50 | 86.11 | 85.07 | qfq | 482,722 | 41,046,819 | 1.17% |
| 2023-10-25 | 89.89 | 89.89 | 83.55 | 85.11 | 84.08 | qfq | 719,351 | 61,648,840 | -4.42% |
| 2023-10-24 | 85.98 | 91.34 | 83.85 | 89.05 | 87.97 | qfq | 825,656 | 72,184,247 | 3.99% |
| 2023-10-23 | 88.40 | 88.40 | 83.87 | 85.63 | 84.60 | qfq | 717,242 | 61,399,314 | -2.76% |
| 2023-10-20 | 89.06 | 91.19 | 87.10 | 88.06 | 87.00 | qfq | 653,527 | 57,985,626 | -2.87% |
| 2023-10-19 | 91.05 | 94.39 | 90.49 | 90.66 | 89.56 | qfq | 441,301 | 40,741,419 | -1.68% |
| 2023-10-18 | 91.00 | 93.97 | 90.86 | 92.21 | 91.10 | qfq | 717,335 | 66,189,779 | 0.78% |
| 2023-10-17 | 91.88 | 91.94 | 89.00 | 91.50 | 90.39 | qfq | 503,688 | 45,587,129 | 0.46% |
| 2023-10-16 | 93.79 | 93.79 | 90.42 | 91.08 | 89.98 | qfq | 651,264 | 59,864,775 | -3.62% |
| 2023-10-13 | 93.00 | 96.61 | 93.00 | 94.50 | 93.36 | qfq | 743,401 | 70,300,439 | -1.36% |
| 2023-10-12 | 88.50 | 95.87 | 86.38 | 95.80 | 94.64 | qfq | 1,398,054 | 127,502,270 | 8.43% |
| 2023-10-11 | 88.00 | 90.20 | 85.93 | 88.35 | 87.28 | qfq | 565,530 | 49,776,650 | 0.70% |
| 2023-10-10 | 89.90 | 91.67 | 87.30 | 87.74 | 86.68 | qfq | 738,060 | 65,500,611 | -2.29% |
| 2023-10-09 | 89.00 | 91.36 | 87.80 | 89.80 | 88.72 | qfq | 526,875 | 46,952,530 | -0.53% |
| 2023-09-28 | 83.90 | 92.00 | 82.53 | 90.28 | 89.19 | qfq | 1,416,002 | 124,266,741 | 9.43% |
| 2023-09-27 | 80.88 | 84.68 | 79.78 | 82.50 | 81.50 | qfq | 551,298 | 45,404,614 | 1.26% |
| 2023-09-26 | 81.35 | 83.28 | 80.73 | 81.47 | 80.49 | qfq | 393,898 | 32,208,762 | -1.04% |
| 2023-09-25 | 82.13 | 83.66 | 80.18 | 82.33 | 81.34 | qfq | 665,546 | 54,766,161 | 0.28% |
| 2023-09-22 | 79.91 | 82.21 | 79.26 | 82.10 | 81.11 | qfq | 542,116 | 43,900,146 | 2.55% |
| 2023-09-21 | 79.61 | 81.23 | 79.00 | 80.06 | 79.09 | qfq | 305,296 | 24,467,513 | -0.25% |
| 2023-09-20 | 80.03 | 82.90 | 79.88 | 80.26 | 79.29 | qfq | 344,633 | 27,919,589 | -1.01% |
| 2023-09-19 | 82.40 | 83.57 | 80.42 | 81.08 | 80.10 | qfq | 639,756 | 52,405,473 | -2.25% |
| 2023-09-18 | 84.28 | 86.12 | 82.60 | 82.95 | 81.95 | qfq | 567,622 | 47,622,344 | -2.93% |
| 2023-09-15 | 86.30 | 87.30 | 83.08 | 85.45 | 84.42 | qfq | 642,256 | 54,419,487 | -0.75% |
| 2023-09-14 | 87.74 | 87.74 | 84.87 | 86.10 | 85.06 | qfq | 886,472 | 76,477,429 | -2.82% |
| 2023-09-13 | 87.11 | 89.80 | 86.00 | 88.60 | 87.53 | qfq | 938,879 | 82,836,602 | 1.61% |
| 2023-09-12 | 89.58 | 92.00 | 86.61 | 87.20 | 86.15 | qfq | 1,105,412 | 98,621,487 | -4.13% |
| 2023-09-11 | 91.46 | 91.50 | 88.18 | 90.96 | 89.86 | qfq | 1,296,666 | 116,159,020 | -1.24% |
| 2023-09-08 | 89.47 | 94.62 | 87.00 | 92.10 | 90.99 | qfq | 1,863,502 | 170,978,253 | 4.42% |
| 2023-09-07 | 90.35 | 90.80 | 86.00 | 88.20 | 87.13 | qfq | 1,277,946 | 113,189,837 | -3.98% |
| 2023-09-06 | 88.22 | 92.70 | 88.22 | 91.86 | 90.75 | qfq | 1,407,720 | 128,062,488 | 1.84% |
| 2023-09-05 | 89.00 | 92.28 | 88.23 | 90.20 | 89.11 | qfq | 1,917,973 | 172,580,984 | 0.33% |
| 2023-09-04 | 89.15 | 90.90 | 85.35 | 89.90 | 88.81 | qfq | 2,376,721 | 208,870,972 | 1.38% |
| 2023-09-01 | 88.00 | 96.32 | 87.53 | 88.68 | 87.61 | qfq | 3,784,585 | 347,056,209 | 1.35% |
| 2023-08-31 | 82.00 | 88.27 | 80.25 | 87.50 | 86.44 | qfq | 2,872,816 | 245,954,802 | 5.41% |
| 2023-08-30 | 81.80 | 87.90 | 81.80 | 83.01 | 82.01 | qfq | 3,124,947 | 264,110,425 | 1.73% |
| 2023-08-29 | 74.63 | 81.98 | 73.99 | 81.60 | 80.61 | qfq | 2,779,118 | 218,494,235 | 7.38% |
| 2023-08-28 | 81.90 | 82.90 | 74.27 | 75.99 | 75.07 | qfq | 1,809,067 | 141,098,579 | -1.73% |
| 2023-08-25 | 81.21 | 83.70 | 75.04 | 77.33 | 76.40 | qfq | 1,432,538 | 113,021,953 | -7.06% |
| 2023-08-24 | 79.50 | 85.33 | 76.70 | 83.20 | 82.19 | qfq | 1,575,816 | 128,978,506 | 5.66% |
| 2023-08-23 | 83.36 | 83.36 | 78.00 | 78.74 | 77.79 | qfq | 1,547,241 | 123,871,873 | -7.47% |
| 2023-08-22 | 83.04 | 85.30 | 80.02 | 85.10 | 84.07 | qfq | 1,423,821 | 118,375,013 | 2.48% |
| 2023-08-21 | 84.17 | 86.29 | 82.00 | 83.04 | 82.04 | qfq | 1,363,413 | 113,843,199 | -2.20% |
| 2023-08-18 | 84.30 | 88.35 | 84.30 | 84.91 | 83.88 | qfq | 2,327,128 | 201,147,718 | 3.68% |
| 2023-08-17 | 80.00 | 83.69 | 79.96 | 81.90 | 80.91 | qfq | 1,767,279 | 144,897,201 | 1.95% |
| 2023-08-16 | 82.40 | 84.00 | 79.87 | 80.33 | 79.36 | qfq | 1,679,823 | 136,802,528 | -3.22% |
| 2023-08-15 | 87.10 | 88.83 | 82.06 | 83.00 | 82.00 | qfq | 1,508,797 | 129,028,322 | -2.35% |
| 2023-08-14 | 86.00 | 86.70 | 83.37 | 85.00 | 83.97 | qfq | 1,349,597 | 115,052,511 | -1.49% |
| 2023-08-11 | 87.94 | 90.45 | 85.08 | 86.29 | 85.25 | qfq | 1,999,083 | 174,903,496 | -3.12% |
| 2023-08-10 | 83.98 | 90.60 | 83.98 | 89.07 | 87.99 | qfq | 3,144,623 | 276,647,771 | 4.79% |
| 2023-08-09 | 89.00 | 89.90 | 82.88 | 85.00 | 83.97 | qfq | 3,751,567 | 321,063,880 | -5.14% |
| 2023-08-08 | 93.79 | 94.99 | 89.00 | 89.61 | 88.53 | qfq | 2,784,638 | 255,560,931 | -5.42% |
| 2023-08-07 | 97.20 | 98.37 | 91.20 | 94.75 | 93.61 | qfq | 2,469,963 | 233,802,353 | -1.51% |
| 2023-08-04 | 98.02 | 98.81 | 94.68 | 96.20 | 95.04 | qfq | 3,209,556 | 309,195,521 | -3.21% |
| 2023-08-03 | 101.30 | 106.00 | 96.01 | 99.39 | 98.19 | qfq | 4,136,606 | 411,380,482 | -2.46% |
| 2023-08-02 | 87.90 | 108.00 | 87.13 | 101.90 | 100.67 | qfq | 4,005,454 | 392,577,668 | 12.85% |
| 2023-08-01 | 81.53 | 94.68 | 78.58 | 90.30 | 89.21 | qfq | 3,299,030 | 285,493,986 | 9.99% |
| 2023-07-31 | 76.88 | 83.35 | 75.50 | 82.10 | 81.11 | qfq | 2,920,327 | 232,832,158 | 3.86% |
| 2023-07-28 | 83.41 | 84.34 | 76.90 | 79.05 | 78.10 | qfq | 4,267,376 | 339,275,925 | -4.60% |
| 2023-07-27 | 82.50 | 86.92 | 81.98 | 82.86 | 81.86 | qfq | 3,162,405 | 266,240,899 | -2.38% |
| 2023-07-26 | 85.95 | 89.88 | 84.46 | 84.88 | 83.85 | qfq | 4,373,048 | 378,868,857 | 2.04% |
| 2023-07-25 | 85.60 | 86.60 | 76.32 | 83.18 | 82.18 | qfq | 6,608,520 | 532,911,006 | -0.02% |
| 2023-07-24 | 77.00 | 86.77 | 77.00 | 83.20 | 82.19 | qfq | 7,372,754 | 606,743,660 | 6.67% |
| 2023-07-21 | 78.88 | 83.80 | 75.76 | 78.00 | 77.06 | qfq | 7,481,938 | 595,448,291 | -1.89% |
| 2023-07-20 | 81.10 | 84.90 | 76.80 | 79.50 | 78.54 | qfq | 8,200,738 | 658,697,146 | -4.77% |
| 2023-07-19 | 72.00 | 87.60 | 70.80 | 83.48 | 82.47 | qfq | 12,789,201 | 1,000,967,635 | 8.98% |