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
芯碁微装688630.SH
最近收盘价359.782026-07-17
最近交易日2026-07-17
成交量（股）8,268,386
成交额（元）3,106,422,666
日线记录727
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-15 | 2026-04-22 | cash_dividend | 0.7 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-11 | 2025-06-18 | cash_dividend | 0.37 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-29 | 2024-06-05 | cash_dividend | 0.8 | — | — | — | 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 | 378.74 | 394.01 | 359.50 | 359.78 | 359.78 | qfq | 8,268,386 | 3,106,422,666 | -6.31% |
| 2026-07-16 | 421.97 | 428.93 | 377.81 | 384.00 | 384.00 | qfq | 8,621,342 | 3,470,991,771 | -10.86% |
| 2026-07-15 | 467.00 | 467.51 | 425.00 | 430.77 | 430.77 | qfq | 5,067,483 | 2,240,691,755 | -5.45% |
| 2026-07-14 | 453.00 | 464.00 | 420.66 | 455.60 | 455.60 | qfq | 5,438,183 | 2,416,377,988 | 2.02% |
| 2026-07-13 | 450.02 | 481.97 | 444.00 | 446.58 | 446.58 | qfq | 4,439,279 | 2,050,820,283 | -3.97% |
| 2026-07-10 | 517.12 | 525.00 | 464.00 | 465.02 | 465.02 | qfq | 6,144,537 | 3,044,887,302 | -10.19% |
| 2026-07-09 | 489.00 | 523.35 | 468.88 | 517.80 | 517.80 | qfq | 5,958,884 | 2,937,981,417 | 9.41% |
| 2026-07-08 | 470.00 | 494.81 | 451.06 | 473.26 | 473.26 | qfq | 5,061,122 | 2,406,159,682 | 2.39% |
| 2026-07-07 | 467.98 | 478.20 | 455.88 | 462.23 | 462.23 | qfq | 4,329,967 | 2,027,748,912 | -1.65% |
| 2026-07-06 | 488.33 | 499.00 | 448.00 | 470.00 | 470.00 | qfq | 5,376,717 | 2,539,040,609 | -2.15% |
| 2026-07-03 | 467.98 | 502.00 | 444.55 | 480.32 | 480.32 | qfq | 5,458,691 | 2,636,292,981 | 2.63% |
| 2026-07-02 | 474.63 | 499.95 | 464.80 | 468.00 | 468.00 | qfq | 5,841,815 | 2,802,241,592 | -5.89% |
| 2026-07-01 | 550.00 | 577.66 | 490.11 | 497.27 | 497.27 | qfq | 7,636,480 | 3,992,354,860 | -9.49% |
| 2026-06-30 | 539.00 | 555.00 | 518.88 | 549.39 | 549.39 | qfq | 4,537,548 | 2,452,266,115 | 0.24% |
| 2026-06-29 | 538.00 | 558.00 | 503.66 | 548.07 | 548.07 | qfq | 6,403,258 | 3,403,509,837 | 3.81% |
| 2026-06-26 | 541.31 | 554.95 | 512.50 | 527.97 | 527.97 | qfq | 5,382,835 | 2,861,728,097 | -4.96% |
| 2026-06-25 | 520.00 | 563.89 | 515.00 | 555.50 | 555.50 | qfq | 5,381,184 | 2,925,499,853 | 8.10% |
| 2026-06-24 | 459.00 | 515.85 | 455.55 | 513.88 | 513.88 | qfq | 5,958,289 | 2,936,979,926 | 11.02% |
| 2026-06-23 | 485.55 | 487.99 | 458.16 | 462.89 | 462.89 | qfq | 4,975,139 | 2,331,359,804 | -5.15% |
| 2026-06-22 | 510.00 | 512.00 | 461.53 | 488.00 | 488.00 | qfq | 6,915,930 | 3,349,499,124 | -2.79% |
| 2026-06-18 | 473.00 | 512.82 | 471.00 | 502.00 | 502.00 | qfq | 4,734,845 | 2,339,310,197 | 5.51% |
| 2026-06-17 | 459.08 | 493.79 | 458.87 | 475.77 | 475.77 | qfq | 6,023,724 | 2,861,632,461 | 2.58% |
| 2026-06-16 | 445.00 | 472.00 | 435.00 | 463.80 | 463.80 | qfq | 5,576,504 | 2,542,655,853 | 5.84% |
| 2026-06-15 | 400.00 | 443.00 | 386.09 | 438.19 | 438.19 | qfq | 7,225,934 | 3,037,522,189 | 11.22% |
| 2026-06-12 | 413.50 | 438.88 | 391.40 | 394.00 | 394.00 | qfq | 7,256,060 | 2,999,829,630 | 0.08% |
| 2026-06-11 | 379.00 | 393.87 | 374.00 | 393.70 | 393.70 | qfq | 5,727,471 | 2,208,526,758 | 2.79% |
| 2026-06-10 | 392.00 | 398.33 | 371.00 | 383.00 | 383.00 | qfq | 6,259,321 | 2,396,172,192 | -4.98% |
| 2026-06-09 | 398.00 | 408.98 | 375.00 | 403.08 | 403.08 | qfq | 6,863,136 | 2,704,682,283 | 3.22% |
| 2026-06-08 | 350.06 | 406.00 | 348.41 | 390.50 | 390.50 | qfq | 8,804,100 | 3,383,761,544 | 3.03% |
| 2026-06-05 | 395.00 | 408.50 | 373.01 | 379.00 | 379.00 | qfq | 8,231,469 | 3,216,911,368 | -7.11% |
| 2026-06-04 | 358.90 | 413.86 | 354.00 | 408.00 | 408.00 | qfq | 9,524,765 | 3,720,374,410 | 11.32% |
| 2026-06-03 | 363.10 | 381.50 | 355.00 | 366.50 | 366.50 | qfq | 8,240,766 | 3,033,788,977 | 3.74% |
| 2026-06-02 | 342.52 | 374.99 | 341.00 | 353.30 | 353.30 | qfq | 8,902,300 | 3,200,734,612 | 3.95% |
| 2026-06-01 | 341.99 | 359.80 | 330.20 | 339.89 | 339.89 | qfq | 10,064,425 | 3,486,371,866 | 1.46% |
| 2026-05-29 | 335.00 | 366.00 | 333.13 | 335.00 | 335.00 | qfq | 11,650,671 | 4,019,887,762 | 2.76% |
| 2026-05-28 | 281.00 | 330.88 | 278.00 | 326.00 | 326.00 | qfq | 10,574,911 | 3,214,801,072 | 15.19% |
| 2026-05-27 | 297.01 | 308.88 | 279.00 | 283.00 | 283.00 | qfq | 7,766,432 | 2,290,689,085 | -3.76% |
| 2026-05-26 | 310.31 | 310.90 | 288.51 | 294.07 | 294.07 | qfq | 7,813,253 | 2,315,473,498 | -4.15% |
| 2026-05-25 | 309.93 | 316.98 | 289.00 | 306.80 | 306.80 | qfq | 9,698,587 | 2,931,468,578 | 2.85% |
| 2026-05-22 | 273.86 | 305.80 | 270.00 | 298.30 | 298.30 | qfq | 8,109,602 | 2,340,629,240 | 11.20% |
| 2026-05-21 | 295.10 | 299.97 | 266.00 | 268.25 | 268.25 | qfq | 7,005,024 | 1,995,063,578 | -7.94% |
| 2026-05-20 | 277.00 | 295.00 | 274.23 | 291.39 | 291.39 | qfq | 7,117,951 | 2,033,249,647 | 4.33% |
| 2026-05-19 | 267.88 | 279.38 | 255.50 | 279.30 | 279.30 | qfq | 6,140,330 | 1,650,724,808 | 5.95% |
| 2026-05-18 | 257.28 | 272.88 | 257.00 | 263.61 | 263.61 | qfq | 5,542,151 | 1,474,082,131 | 1.89% |
| 2026-05-15 | 266.46 | 270.99 | 246.65 | 258.71 | 258.71 | qfq | 8,241,174 | 2,128,421,974 | -3.15% |
| 2026-05-14 | 283.00 | 288.78 | 267.00 | 267.13 | 267.13 | qfq | 6,216,534 | 1,711,816,744 | -6.13% |
| 2026-05-13 | 270.00 | 286.80 | 267.00 | 284.56 | 284.56 | qfq | 6,493,801 | 1,800,335,949 | 2.62% |
| 2026-05-12 | 266.32 | 282.90 | 262.00 | 277.30 | 277.30 | qfq | 8,071,842 | 2,200,537,666 | 4.08% |
| 2026-05-11 | 264.34 | 272.88 | 252.02 | 266.43 | 266.43 | qfq | 8,166,065 | 2,145,328,576 | 2.81% |
| 2026-05-08 | 268.10 | 270.00 | 256.00 | 259.16 | 259.16 | qfq | 5,868,686 | 1,532,540,686 | -5.05% |
| 2026-05-07 | 268.00 | 274.10 | 263.18 | 272.95 | 272.95 | qfq | 4,166,005 | 1,126,129,166 | 2.23% |
| 2026-05-06 | 263.00 | 274.96 | 259.78 | 267.00 | 267.00 | qfq | 5,872,226 | 1,576,184,411 | 3.59% |
| 2026-04-30 | 266.74 | 268.80 | 251.99 | 257.75 | 257.75 | qfq | 5,606,472 | 1,441,797,540 | -2.72% |
| 2026-04-29 | 260.73 | 267.53 | 255.55 | 264.95 | 264.95 | qfq | 3,932,655 | 1,034,089,330 | 0.36% |
| 2026-04-28 | 269.94 | 275.85 | 260.34 | 264.00 | 264.00 | qfq | 4,616,226 | 1,231,275,310 | -2.22% |
| 2026-04-27 | 255.00 | 275.00 | 249.80 | 270.00 | 270.00 | qfq | 6,996,525 | 1,860,751,902 | 6.78% |
| 2026-04-24 | 241.13 | 258.88 | 240.92 | 252.85 | 252.85 | qfq | 6,837,017 | 1,701,919,311 | 4.94% |
| 2026-04-23 | 257.80 | 261.70 | 238.00 | 240.95 | 240.95 | qfq | 7,060,997 | 1,729,969,796 | -6.49% |
| 2026-04-22 | 253.33 | 264.97 | 252.00 | 257.66 | 257.66 | qfq | 6,548,125 | 1,688,315,279 | 0.70% |
| 2026-04-21 | 242.00 | 258.00 | 239.28 | 255.88 | 255.18 | qfq | 7,999,407 | 1,996,738,116 | 4.90% |
| 2026-04-20 | 244.91 | 249.85 | 237.88 | 243.93 | 243.26 | qfq | 6,299,641 | 1,531,111,771 | 1.24% |
| 2026-04-17 | 234.80 | 245.00 | 230.78 | 240.95 | 240.29 | qfq | 7,841,784 | 1,878,328,353 | 1.74% |
| 2026-04-16 | 234.60 | 236.93 | 224.90 | 236.82 | 236.17 | qfq | 7,950,284 | 1,838,931,212 | 0.77% |
| 2026-04-15 | 248.73 | 254.79 | 233.27 | 235.00 | 234.36 | qfq | 9,592,268 | 2,322,832,890 | -0.79% |
| 2026-04-14 | 241.79 | 247.21 | 235.00 | 236.88 | 236.23 | qfq | 7,517,050 | 1,800,940,358 | -1.71% |
| 2026-04-13 | 240.40 | 246.89 | 237.00 | 241.00 | 240.34 | qfq | 6,465,943 | 1,558,307,183 | -2.63% |
| 2026-04-10 | 244.90 | 254.97 | 238.37 | 247.50 | 246.82 | qfq | 7,660,208 | 1,877,541,363 | 1.06% |
| 2026-04-09 | 239.20 | 251.95 | 235.20 | 244.90 | 244.23 | qfq | 9,850,945 | 2,422,996,992 | 2.04% |
| 2026-04-08 | 210.00 | 240.00 | 210.00 | 240.00 | 239.34 | qfq | 12,231,047 | 2,828,557,865 | 20.00% |
| 2026-04-07 | 192.88 | 206.00 | 192.21 | 200.00 | 199.45 | qfq | 5,711,090 | 1,137,904,891 | 3.63% |
| 2026-04-03 | 189.66 | 199.50 | 187.67 | 192.99 | 192.46 | qfq | 4,414,987 | 856,067,656 | 2.82% |
| 2026-04-02 | 192.24 | 194.78 | 185.64 | 187.70 | 187.19 | qfq | 3,216,781 | 609,998,739 | -3.74% |
| 2026-04-01 | 201.00 | 201.80 | 193.00 | 195.00 | 194.47 | qfq | 4,815,725 | 948,584,281 | 0.83% |
| 2026-03-31 | 196.00 | 200.00 | 190.90 | 193.40 | 192.87 | qfq | 6,331,090 | 1,236,334,232 | -3.09% |
| 2026-03-30 | 184.54 | 199.75 | 181.00 | 199.57 | 199.02 | qfq | 7,777,472 | 1,490,588,021 | 7.71% |
| 2026-03-27 | 175.74 | 190.58 | 173.70 | 185.29 | 184.78 | qfq | 4,255,788 | 779,406,542 | 2.81% |
| 2026-03-26 | 182.31 | 187.08 | 178.68 | 180.23 | 179.74 | qfq | 3,995,116 | 729,121,116 | -2.67% |
| 2026-03-25 | 182.37 | 190.60 | 181.80 | 185.18 | 184.67 | qfq | 5,208,527 | 968,531,594 | 2.03% |
| 2026-03-24 | 172.90 | 183.29 | 167.60 | 181.49 | 180.99 | qfq | 6,382,854 | 1,114,814,297 | 8.33% |
| 2026-03-23 | 170.00 | 176.88 | 166.66 | 167.54 | 167.08 | qfq | 4,855,525 | 830,892,103 | -4.43% |
| 2026-03-20 | 171.96 | 180.50 | 171.00 | 175.30 | 174.82 | qfq | 7,019,691 | 1,241,130,783 | 4.00% |
| 2026-03-19 | 173.02 | 175.88 | 167.51 | 168.56 | 168.10 | qfq | 3,858,651 | 659,922,570 | -4.98% |
| 2026-03-18 | 173.40 | 178.96 | 171.37 | 177.40 | 176.91 | qfq | 4,529,621 | 798,307,472 | 4.02% |
| 2026-03-17 | 179.55 | 181.00 | 170.08 | 170.54 | 170.07 | qfq | 4,172,644 | 728,625,642 | -4.45% |
| 2026-03-16 | 176.50 | 179.00 | 165.66 | 178.48 | 177.99 | qfq | 6,112,248 | 1,051,677,607 | -0.46% |
| 2026-03-13 | 185.00 | 188.60 | 179.30 | 179.30 | 178.81 | qfq | 5,782,805 | 1,055,377,667 | -3.60% |
| 2026-03-12 | 187.03 | 190.91 | 180.24 | 186.00 | 185.49 | qfq | 3,636,340 | 673,205,669 | -1.32% |
| 2026-03-11 | 192.61 | 196.00 | 187.34 | 188.48 | 187.96 | qfq | 3,555,404 | 677,821,627 | -2.20% |
| 2026-03-10 | 183.60 | 193.38 | 183.60 | 192.72 | 192.19 | qfq | 4,521,877 | 852,846,373 | 7.97% |
| 2026-03-09 | 178.00 | 180.00 | 167.00 | 178.50 | 178.01 | qfq | 6,547,809 | 1,132,921,205 | -5.29% |
| 2026-03-06 | 185.01 | 193.49 | 183.70 | 188.48 | 187.96 | qfq | 4,971,825 | 941,206,133 | 0.67% |
| 2026-03-05 | 190.71 | 193.58 | 183.53 | 187.22 | 186.71 | qfq | 4,370,563 | 824,041,337 | 2.08% |
| 2026-03-04 | 182.78 | 189.86 | 181.00 | 183.41 | 182.91 | qfq | 4,273,470 | 788,369,491 | -1.71% |
| 2026-03-03 | 200.50 | 204.00 | 185.00 | 186.60 | 186.09 | qfq | 6,214,047 | 1,189,977,583 | -7.50% |
| 2026-03-02 | 194.91 | 205.80 | 194.91 | 201.72 | 201.17 | qfq | 5,958,468 | 1,199,447,685 | 1.37% |
| 2026-02-27 | 197.00 | 201.40 | 194.10 | 199.00 | 198.46 | qfq | 4,664,118 | 918,636,139 | -1.24% |
| 2026-02-26 | 188.88 | 203.77 | 188.88 | 201.50 | 200.95 | qfq | 8,041,724 | 1,592,922,686 | 8.12% |
| 2026-02-25 | 177.00 | 188.88 | 173.12 | 186.37 | 185.86 | qfq | 6,850,764 | 1,253,690,657 | 5.82% |
| 2026-02-24 | 177.01 | 178.95 | 171.66 | 176.12 | 175.64 | qfq | 5,078,844 | 890,640,579 | 1.33% |
| 2026-02-13 | 169.50 | 179.90 | 165.76 | 173.80 | 173.32 | qfq | 6,572,395 | 1,154,814,432 | 3.00% |
| 2026-02-12 | 165.00 | 170.80 | 164.60 | 168.74 | 168.28 | qfq | 4,056,889 | 684,578,737 | 2.46% |
| 2026-02-11 | 167.54 | 168.25 | 163.30 | 164.69 | 164.24 | qfq | 3,822,521 | 631,050,958 | -0.72% |
| 2026-02-10 | 166.37 | 169.29 | 164.61 | 165.88 | 165.43 | qfq | 2,731,177 | 454,964,953 | -0.49% |
| 2026-02-09 | 165.10 | 167.95 | 163.07 | 166.70 | 166.24 | qfq | 3,938,311 | 655,075,061 | 3.04% |
| 2026-02-06 | 163.03 | 165.78 | 161.30 | 161.78 | 161.34 | qfq | 4,262,740 | 696,042,646 | -3.02% |
| 2026-02-05 | 165.00 | 168.44 | 162.26 | 166.82 | 166.36 | qfq | 4,626,496 | 764,137,761 | -1.39% |
| 2026-02-04 | 170.97 | 172.04 | 166.00 | 169.18 | 168.72 | qfq | 4,240,679 | 714,532,510 | -2.21% |
| 2026-02-03 | 169.38 | 173.90 | 168.25 | 173.00 | 172.53 | qfq | 4,425,651 | 759,480,309 | 4.14% |
| 2026-02-02 | 175.80 | 179.68 | 165.89 | 166.13 | 165.68 | qfq | 6,488,432 | 1,107,807,128 | -7.20% |
| 2026-01-30 | 173.99 | 180.69 | 169.27 | 179.02 | 178.53 | qfq | 7,321,091 | 1,282,987,323 | 3.06% |
| 2026-01-29 | 188.91 | 190.85 | 173.70 | 173.70 | 173.22 | qfq | 7,429,490 | 1,336,726,822 | -8.00% |
| 2026-01-28 | 187.00 | 193.30 | 184.34 | 188.80 | 188.28 | qfq | 5,464,983 | 1,029,976,940 | -0.62% |
| 2026-01-27 | 183.80 | 194.20 | 177.23 | 189.98 | 189.46 | qfq | 7,175,741 | 1,338,014,295 | 4.33% |
| 2026-01-26 | 184.00 | 186.99 | 177.66 | 182.10 | 181.60 | qfq | 5,972,122 | 1,089,705,609 | -0.80% |
| 2026-01-23 | 186.62 | 189.00 | 177.50 | 183.56 | 183.06 | qfq | 7,788,461 | 1,410,916,332 | -0.37% |
| 2026-01-22 | 196.00 | 196.92 | 183.12 | 184.25 | 183.75 | qfq | 9,695,815 | 1,819,023,834 | -5.45% |
| 2026-01-21 | 175.75 | 201.14 | 175.00 | 194.88 | 194.35 | qfq | 14,324,813 | 2,731,699,808 | 16.26% |
| 2026-01-20 | 169.20 | 174.00 | 163.72 | 167.62 | 167.16 | qfq | 7,083,004 | 1,185,918,262 | -2.09% |
| 2026-01-19 | 176.77 | 183.65 | 167.00 | 171.20 | 170.73 | qfq | 8,936,244 | 1,559,090,034 | 1.04% |
| 2026-01-16 | 165.77 | 174.99 | 161.00 | 169.43 | 168.97 | qfq | 7,696,554 | 1,295,946,268 | 4.07% |
| 2026-01-15 | 160.90 | 165.77 | 156.00 | 162.80 | 162.35 | qfq | 7,421,777 | 1,192,513,949 | -0.74% |
| 2026-01-14 | 148.10 | 165.40 | 148.10 | 164.01 | 163.56 | qfq | 10,337,146 | 1,627,126,615 | 11.63% |
| 2026-01-13 | 146.57 | 153.88 | 146.20 | 146.92 | 146.52 | qfq | 5,099,673 | 762,852,858 | 0.03% |
| 2026-01-12 | 146.50 | 150.22 | 144.00 | 146.87 | 146.47 | qfq | 5,310,525 | 781,408,374 | -1.48% |
| 2026-01-09 | 139.88 | 151.77 | 137.88 | 149.08 | 148.67 | qfq | 6,985,674 | 1,013,606,563 | 4.93% |
| 2026-01-08 | 142.53 | 144.40 | 139.50 | 142.08 | 141.69 | qfq | 3,973,845 | 562,631,395 | -1.67% |
| 2026-01-07 | 141.50 | 149.21 | 137.00 | 144.50 | 144.10 | qfq | 6,538,486 | 937,949,353 | 3.64% |
| 2026-01-06 | 141.92 | 147.50 | 139.02 | 139.43 | 139.05 | qfq | 5,799,022 | 824,517,842 | -2.10% |
| 2026-01-05 | 135.74 | 143.50 | 135.68 | 142.42 | 142.03 | qfq | 6,468,024 | 909,393,138 | 5.86% |
| 2025-12-31 | 137.00 | 139.00 | 133.80 | 134.53 | 134.16 | qfq | 3,388,654 | 459,964,742 | -1.18% |
| 2025-12-30 | 133.50 | 139.66 | 133.18 | 136.14 | 135.77 | qfq | 3,952,519 | 542,860,747 | 0.81% |
| 2025-12-29 | 134.00 | 137.87 | 132.99 | 135.05 | 134.68 | qfq | 3,654,379 | 496,467,699 | 0.36% |
| 2025-12-26 | 135.00 | 137.49 | 134.02 | 134.57 | 134.20 | qfq | 3,305,765 | 446,886,149 | -1.28% |
| 2025-12-25 | 138.18 | 139.88 | 135.20 | 136.32 | 135.95 | qfq | 3,925,116 | 536,435,508 | -2.61% |
| 2025-12-24 | 137.89 | 141.50 | 134.60 | 139.97 | 139.59 | qfq | 6,693,825 | 923,889,387 | 1.51% |
| 2025-12-23 | 134.23 | 139.90 | 133.59 | 137.89 | 137.51 | qfq | 8,552,599 | 1,176,615,226 | 3.30% |
| 2025-12-22 | 126.64 | 133.85 | 126.64 | 133.49 | 133.12 | qfq | 6,191,722 | 814,222,915 | 6.26% |
| 2025-12-19 | 130.20 | 131.50 | 124.60 | 125.63 | 125.29 | qfq | 4,241,051 | 536,175,650 | -2.41% |
| 2025-12-18 | 130.92 | 134.56 | 128.38 | 128.73 | 128.38 | qfq | 5,590,474 | 734,714,432 | -1.87% |
| 2025-12-17 | 120.98 | 132.51 | 120.98 | 131.18 | 130.82 | qfq | 9,576,117 | 1,230,262,270 | 8.41% |
| 2025-12-16 | 124.44 | 126.65 | 119.28 | 121.00 | 120.67 | qfq | 3,515,331 | 427,859,665 | -2.55% |
| 2025-12-15 | 124.22 | 125.89 | 122.59 | 124.16 | 123.82 | qfq | 3,189,151 | 396,049,723 | -1.12% |
| 2025-12-12 | 127.00 | 127.00 | 121.12 | 125.56 | 125.22 | qfq | 4,602,525 | 570,322,214 | -1.05% |
| 2025-12-11 | 130.50 | 131.25 | 126.66 | 126.89 | 126.54 | qfq | 4,181,276 | 537,370,055 | -2.41% |
| 2025-12-10 | 128.00 | 130.87 | 124.37 | 130.03 | 129.67 | qfq | 6,720,680 | 861,477,764 | 1.93% |
| 2025-12-09 | 124.48 | 129.88 | 124.30 | 127.57 | 127.22 | qfq | 6,480,422 | 824,050,154 | 1.29% |
| 2025-12-08 | 118.50 | 128.50 | 118.50 | 125.94 | 125.60 | qfq | 9,166,656 | 1,140,641,464 | 8.95% |
| 2025-12-05 | 113.68 | 117.49 | 110.38 | 115.59 | 115.27 | qfq | 3,754,933 | 432,001,630 | 1.97% |
| 2025-12-04 | 112.47 | 114.25 | 110.53 | 113.36 | 113.05 | qfq | 2,115,571 | 238,502,689 | 0.41% |
| 2025-12-03 | 112.20 | 115.67 | 112.20 | 112.90 | 112.59 | qfq | 2,509,164 | 284,569,427 | -0.34% |
| 2025-12-02 | 116.85 | 117.00 | 113.00 | 113.28 | 112.97 | qfq | 3,471,030 | 396,376,853 | -3.25% |
| 2025-12-01 | 114.44 | 118.33 | 112.10 | 117.08 | 116.76 | qfq | 6,052,016 | 705,664,886 | 3.54% |
| 2025-11-28 | 111.30 | 114.28 | 110.77 | 113.08 | 112.77 | qfq | 2,179,770 | 246,215,059 | 1.15% |
| 2025-11-27 | 111.03 | 115.10 | 111.03 | 111.79 | 111.48 | qfq | 2,654,475 | 301,447,953 | -0.51% |
| 2025-11-26 | 111.00 | 114.16 | 110.13 | 112.36 | 112.05 | qfq | 3,315,326 | 374,031,765 | 0.46% |
| 2025-11-25 | 110.22 | 114.38 | 110.22 | 111.85 | 111.54 | qfq | 3,261,861 | 366,387,657 | 2.00% |
| 2025-11-24 | 107.01 | 110.66 | 106.99 | 109.66 | 109.36 | qfq | 3,835,972 | 418,549,126 | 3.45% |
| 2025-11-21 | 110.70 | 111.83 | 105.99 | 106.00 | 105.71 | qfq | 4,342,482 | 470,206,044 | -6.16% |
| 2025-11-20 | 115.90 | 116.97 | 111.73 | 112.96 | 112.65 | qfq | 3,060,026 | 347,834,792 | -0.91% |
| 2025-11-19 | 116.00 | 116.89 | 113.08 | 114.00 | 113.69 | qfq | 2,040,607 | 233,621,786 | -1.72% |
| 2025-11-18 | 114.39 | 119.00 | 113.20 | 115.99 | 115.67 | qfq | 2,918,848 | 340,730,749 | 1.50% |
| 2025-11-17 | 116.00 | 117.81 | 112.92 | 114.28 | 113.97 | qfq | 3,401,767 | 391,612,964 | -0.63% |
| 2025-11-14 | 118.00 | 118.70 | 114.80 | 115.00 | 114.69 | qfq | 2,915,058 | 339,636,528 | -3.90% |
| 2025-11-13 | 115.30 | 121.76 | 115.30 | 119.67 | 119.34 | qfq | 5,044,323 | 601,906,544 | 3.12% |
| 2025-11-12 | 114.68 | 117.97 | 114.10 | 116.05 | 115.73 | qfq | 3,057,651 | 353,923,633 | -1.68% |
| 2025-11-11 | 121.96 | 124.89 | 117.55 | 118.03 | 117.71 | qfq | 4,257,507 | 511,463,704 | -3.02% |
| 2025-11-10 | 122.88 | 128.57 | 118.78 | 121.70 | 121.37 | qfq | 5,784,347 | 712,349,663 | 0.52% |
| 2025-11-07 | 118.88 | 124.36 | 118.12 | 121.07 | 120.74 | qfq | 4,759,975 | 576,804,101 | -0.13% |
| 2025-11-06 | 118.84 | 121.58 | 116.40 | 121.23 | 120.90 | qfq | 5,234,913 | 623,928,645 | 3.81% |
| 2025-11-05 | 115.03 | 118.03 | 114.04 | 116.78 | 116.46 | qfq | 3,954,847 | 458,239,558 | -1.73% |
| 2025-11-04 | 120.88 | 122.49 | 117.37 | 118.84 | 118.51 | qfq | 3,725,677 | 444,097,315 | -1.79% |
| 2025-11-03 | 122.43 | 123.89 | 116.71 | 121.00 | 120.67 | qfq | 6,262,859 | 751,010,977 | -3.20% |
| 2025-10-31 | 129.48 | 130.95 | 125.00 | 125.00 | 124.66 | qfq | 5,548,392 | 704,930,601 | -3.03% |
| 2025-10-30 | 130.10 | 133.90 | 126.60 | 128.91 | 128.56 | qfq | 11,574,365 | 1,512,916,076 | -9.53% |
| 2025-10-29 | 137.40 | 142.99 | 134.82 | 142.49 | 142.10 | qfq | 9,065,388 | 1,265,031,290 | 5.45% |
| 2025-10-28 | 136.00 | 138.90 | 134.00 | 135.13 | 134.76 | qfq | 6,690,387 | 909,529,458 | -2.07% |
| 2025-10-27 | 137.87 | 142.00 | 136.88 | 137.98 | 137.60 | qfq | 6,907,478 | 959,940,972 | 1.90% |
| 2025-10-24 | 133.00 | 136.66 | 130.12 | 135.41 | 135.04 | qfq | 6,392,083 | 857,724,865 | 4.20% |
| 2025-10-23 | 127.76 | 130.50 | 126.05 | 129.95 | 129.59 | qfq | 4,591,876 | 588,631,047 | 0.58% |
| 2025-10-22 | 125.20 | 131.80 | 124.02 | 129.20 | 128.85 | qfq | 6,160,380 | 795,384,811 | 1.76% |
| 2025-10-21 | 125.10 | 127.35 | 122.28 | 126.96 | 126.61 | qfq | 7,479,381 | 938,726,043 | 4.07% |
| 2025-10-20 | 122.20 | 125.99 | 120.77 | 121.99 | 121.66 | qfq | 3,856,633 | 475,527,285 | 1.28% |
| 2025-10-17 | 125.00 | 126.00 | 120.00 | 120.45 | 120.12 | qfq | 3,911,279 | 478,158,991 | -3.76% |
| 2025-10-16 | 128.42 | 129.30 | 123.60 | 125.15 | 124.81 | qfq | 4,862,432 | 612,872,528 | -3.22% |
| 2025-10-15 | 127.48 | 130.80 | 125.00 | 129.32 | 128.97 | qfq | 4,014,409 | 514,135,879 | 1.44% |
| 2025-10-14 | 136.00 | 136.70 | 126.70 | 127.48 | 127.13 | qfq | 5,079,776 | 667,233,844 | -5.33% |
| 2025-10-13 | 125.00 | 135.60 | 124.78 | 134.66 | 134.29 | qfq | 5,315,223 | 708,529,885 | -1.64% |
| 2025-10-10 | 138.15 | 140.99 | 134.00 | 136.90 | 136.53 | qfq | 5,517,368 | 758,222,205 | -3.48% |
| 2025-10-09 | 139.77 | 146.60 | 137.37 | 141.83 | 141.44 | qfq | 7,752,854 | 1,099,607,826 | 0.35% |
| 2025-09-30 | 145.00 | 148.69 | 141.00 | 141.34 | 140.95 | qfq | 7,028,335 | 1,007,860,806 | -2.97% |
| 2025-09-29 | 145.00 | 149.44 | 142.16 | 145.66 | 145.26 | qfq | 7,235,910 | 1,044,504,604 | -0.60% |
| 2025-09-26 | 158.00 | 160.00 | 145.31 | 146.54 | 146.14 | qfq | 9,121,922 | 1,381,005,464 | -8.42% |
| 2025-09-25 | 162.00 | 164.00 | 154.34 | 160.02 | 159.58 | qfq | 7,832,431 | 1,241,476,145 | -1.46% |
| 2025-09-24 | 153.00 | 169.90 | 151.03 | 162.39 | 161.95 | qfq | 11,374,725 | 1,842,338,750 | 4.02% |
| 2025-09-23 | 154.55 | 158.00 | 147.40 | 156.11 | 155.68 | qfq | 9,704,033 | 1,477,719,570 | 3.73% |
| 2025-09-22 | 149.03 | 154.98 | 147.20 | 150.50 | 150.09 | qfq | 7,434,840 | 1,122,303,180 | 0.02% |
| 2025-09-19 | 155.99 | 159.94 | 147.15 | 150.47 | 150.06 | qfq | 8,733,866 | 1,346,804,935 | -3.54% |
| 2025-09-18 | 144.86 | 165.00 | 143.34 | 156.00 | 155.57 | qfq | 13,250,913 | 2,034,562,731 | 7.59% |
| 2025-09-17 | 147.06 | 153.86 | 143.30 | 145.00 | 144.60 | qfq | 8,343,371 | 1,231,004,796 | -0.05% |
| 2025-09-16 | 147.00 | 151.21 | 144.00 | 145.07 | 144.67 | qfq | 7,628,440 | 1,120,799,948 | -0.64% |
| 2025-09-15 | 151.01 | 152.60 | 144.99 | 146.01 | 145.61 | qfq | 6,829,406 | 1,011,613,725 | -3.05% |
| 2025-09-12 | 149.19 | 155.58 | 146.50 | 150.60 | 150.19 | qfq | 8,582,853 | 1,289,005,193 | -0.92% |
| 2025-09-11 | 137.40 | 157.18 | 137.08 | 152.00 | 151.58 | qfq | 13,784,028 | 2,021,710,085 | 10.87% |
| 2025-09-10 | 131.52 | 139.39 | 131.52 | 137.10 | 136.72 | qfq | 8,986,098 | 1,219,009,880 | 5.77% |
| 2025-09-09 | 131.80 | 134.10 | 128.30 | 129.62 | 129.27 | qfq | 5,097,225 | 667,196,794 | -3.41% |
| 2025-09-08 | 140.00 | 140.11 | 125.91 | 134.20 | 133.83 | qfq | 10,071,775 | 1,321,273,840 | -3.15% |
| 2025-09-05 | 121.71 | 140.09 | 121.71 | 138.57 | 138.19 | qfq | 10,071,382 | 1,310,438,492 | 13.85% |
| 2025-09-04 | 134.50 | 138.58 | 118.78 | 121.71 | 121.38 | qfq | 9,603,656 | 1,208,926,010 | -9.09% |
| 2025-09-03 | 130.53 | 140.19 | 130.53 | 133.88 | 133.51 | qfq | 7,459,110 | 1,007,431,967 | 1.38% |
| 2025-09-02 | 144.88 | 152.38 | 130.36 | 132.06 | 131.70 | qfq | 11,822,706 | 1,666,440,909 | -7.65% |
| 2025-09-01 | 148.98 | 159.99 | 140.22 | 143.00 | 142.61 | qfq | 10,079,063 | 1,483,717,107 | -2.12% |
| 2025-08-29 | 140.29 | 146.10 | 137.06 | 146.10 | 145.70 | qfq | 10,679,072 | 1,506,545,127 | 2.67% |
| 2025-08-28 | 132.00 | 143.88 | 128.08 | 142.30 | 141.91 | qfq | 14,645,886 | 1,991,040,630 | 14.26% |
| 2025-08-27 | 127.39 | 133.28 | 124.47 | 124.54 | 124.20 | qfq | 7,717,659 | 998,794,971 | -3.31% |
| 2025-08-26 | 131.80 | 131.80 | 126.55 | 128.81 | 128.46 | qfq | 5,089,402 | 655,118,053 | -2.60% |
| 2025-08-25 | 133.00 | 134.69 | 127.51 | 132.25 | 131.89 | qfq | 7,704,154 | 1,010,950,685 | 2.52% |
| 2025-08-22 | 124.11 | 132.86 | 123.99 | 129.00 | 128.65 | qfq | 8,373,011 | 1,081,575,932 | 3.34% |
| 2025-08-21 | 129.60 | 129.60 | 123.93 | 124.83 | 124.49 | qfq | 5,949,621 | 749,803,952 | -3.20% |
| 2025-08-20 | 131.95 | 134.25 | 125.04 | 128.95 | 128.60 | qfq | 8,419,665 | 1,079,941,247 | 0.04% |
| 2025-08-19 | 135.33 | 137.33 | 126.40 | 128.90 | 128.55 | qfq | 9,743,576 | 1,264,884,209 | -4.52% |
| 2025-08-18 | 139.80 | 142.45 | 133.00 | 135.00 | 134.63 | qfq | 7,436,008 | 1,017,992,812 | -0.70% |
| 2025-08-15 | 131.34 | 138.30 | 128.15 | 135.95 | 135.58 | qfq | 6,951,662 | 932,794,692 | 3.54% |
| 2025-08-14 | 144.41 | 146.00 | 130.13 | 131.30 | 130.94 | qfq | 9,411,450 | 1,260,758,437 | -8.82% |
| 2025-08-13 | 138.50 | 146.74 | 138.50 | 144.00 | 143.61 | qfq | 6,212,155 | 884,041,412 | 4.35% |
| 2025-08-12 | 143.00 | 143.00 | 136.10 | 138.00 | 137.62 | qfq | 6,928,843 | 956,506,478 | -3.56% |
| 2025-08-11 | 134.00 | 146.98 | 133.44 | 143.10 | 142.71 | qfq | 9,441,313 | 1,314,537,474 | 6.00% |
| 2025-08-08 | 119.77 | 138.19 | 119.77 | 135.00 | 134.63 | qfq | 11,265,669 | 1,468,837,334 | 10.57% |
| 2025-08-07 | 118.60 | 125.80 | 118.02 | 122.10 | 121.77 | qfq | 11,088,800 | 1,358,667,574 | 2.18% |
| 2025-08-06 | 118.10 | 119.96 | 114.20 | 119.50 | 119.17 | qfq | 8,685,486 | 1,016,347,615 | -0.83% |
| 2025-08-05 | 116.95 | 120.61 | 114.51 | 120.50 | 120.17 | qfq | 9,991,316 | 1,174,946,324 | 5.09% |
| 2025-08-04 | 116.00 | 117.51 | 112.50 | 114.66 | 114.35 | qfq | 7,405,364 | 846,449,976 | -2.54% |
| 2025-08-01 | 119.17 | 123.99 | 116.58 | 117.65 | 117.33 | qfq | 10,694,213 | 1,277,123,781 | -4.30% |
| 2025-07-31 | 125.88 | 134.20 | 122.82 | 122.94 | 122.60 | qfq | 15,621,712 | 1,996,532,676 | -0.56% |
| 2025-07-30 | 125.00 | 126.95 | 119.68 | 123.63 | 123.29 | qfq | 13,426,384 | 1,647,496,595 | -2.35% |
| 2025-07-29 | 118.00 | 128.80 | 116.55 | 126.60 | 126.25 | qfq | 13,141,623 | 1,589,287,961 | 10.47% |
| 2025-07-28 | 100.30 | 114.60 | 100.30 | 114.60 | 114.29 | qfq | 14,388,806 | 1,548,108,617 | 20.00% |
| 2025-07-25 | 90.50 | 96.98 | 90.50 | 95.50 | 95.24 | qfq | 6,563,559 | 617,660,667 | 5.47% |
| 2025-07-24 | 85.11 | 92.71 | 85.01 | 90.55 | 90.30 | qfq | 6,857,662 | 617,627,463 | 6.98% |
| 2025-07-23 | 85.90 | 87.68 | 83.80 | 84.64 | 84.41 | qfq | 3,626,805 | 309,558,382 | -2.39% |
| 2025-07-22 | 84.96 | 89.00 | 84.51 | 86.71 | 86.47 | qfq | 4,078,474 | 356,555,033 | 1.78% |
| 2025-07-21 | 85.00 | 85.22 | 83.23 | 85.19 | 84.96 | qfq | 2,901,999 | 244,343,407 | 0.65% |
| 2025-07-18 | 87.70 | 89.27 | 84.11 | 84.64 | 84.41 | qfq | 3,910,119 | 335,981,449 | -3.58% |
| 2025-07-17 | 83.84 | 88.88 | 83.28 | 87.78 | 87.54 | qfq | 3,795,416 | 327,718,191 | 4.55% |
| 2025-07-16 | 84.88 | 85.95 | 83.88 | 83.96 | 83.73 | qfq | 2,716,072 | 230,458,646 | -2.06% |
| 2025-07-15 | 84.01 | 88.38 | 83.38 | 85.73 | 85.50 | qfq | 4,858,118 | 419,511,388 | 2.92% |
| 2025-07-14 | 84.47 | 84.99 | 83.18 | 83.30 | 83.07 | qfq | 2,292,099 | 192,179,111 | -1.66% |
| 2025-07-11 | 86.00 | 86.06 | 83.89 | 84.71 | 84.48 | qfq | 2,660,847 | 225,492,986 | -1.60% |
| 2025-07-10 | 87.75 | 89.00 | 85.06 | 86.09 | 85.85 | qfq | 3,097,431 | 266,892,614 | -0.81% |
| 2025-07-09 | 89.60 | 89.60 | 86.69 | 86.79 | 86.55 | qfq | 3,765,258 | 331,347,688 | -3.06% |
| 2025-07-08 | 84.50 | 90.48 | 83.56 | 89.53 | 89.29 | qfq | 6,268,401 | 554,525,029 | 7.91% |
| 2025-07-07 | 82.50 | 84.67 | 82.50 | 82.97 | 82.74 | qfq | 3,092,122 | 258,380,961 | -0.93% |
| 2025-07-04 | 79.35 | 86.15 | 79.35 | 83.75 | 83.52 | qfq | 8,663,823 | 726,391,271 | 6.61% |
| 2025-07-03 | 77.21 | 79.78 | 76.51 | 78.56 | 78.35 | qfq | 3,081,582 | 240,805,933 | 2.04% |
| 2025-07-02 | 81.50 | 81.50 | 76.71 | 76.99 | 76.78 | qfq | 4,759,933 | 370,406,207 | -6.11% |
| 2025-07-01 | 79.56 | 83.20 | 78.56 | 82.00 | 81.78 | qfq | 6,223,821 | 508,177,104 | 3.31% |
| 2025-06-30 | 79.58 | 81.38 | 78.28 | 79.37 | 79.15 | qfq | 3,671,458 | 292,203,337 | 0.21% |
| 2025-06-27 | 78.70 | 81.57 | 77.44 | 79.20 | 78.98 | qfq | 3,038,901 | 241,699,384 | 1.41% |
| 2025-06-26 | 80.00 | 80.34 | 78.03 | 78.10 | 77.89 | qfq | 2,274,607 | 179,626,197 | -1.33% |
| 2025-06-25 | 80.11 | 80.65 | 77.40 | 79.15 | 78.93 | qfq | 3,089,855 | 243,074,683 | -0.38% |
| 2025-06-24 | 78.00 | 80.99 | 78.00 | 79.45 | 79.23 | qfq | 3,474,915 | 276,613,091 | 2.27% |
| 2025-06-23 | 77.12 | 78.75 | 76.50 | 77.69 | 77.48 | qfq | 3,057,163 | 236,987,884 | -0.26% |
| 2025-06-20 | 77.90 | 80.30 | 77.39 | 77.89 | 77.68 | qfq | 3,547,626 | 279,442,790 | 0.23% |
| 2025-06-19 | 75.27 | 80.48 | 75.20 | 77.71 | 77.50 | qfq | 4,947,757 | 387,984,282 | 2.48% |
| 2025-06-18 | 72.00 | 76.50 | 71.83 | 75.83 | 75.62 | qfq | 4,867,666 | 361,802,545 | 6.15% |
| 2025-06-17 | 72.20 | 72.50 | 70.76 | 71.44 | 70.88 | qfq | 1,793,206 | 127,930,142 | -0.92% |
| 2025-06-16 | 72.45 | 73.30 | 71.62 | 72.10 | 71.53 | qfq | 2,326,731 | 167,957,649 | -0.55% |
| 2025-06-13 | 73.84 | 75.16 | 72.47 | 72.50 | 71.93 | qfq | 2,052,789 | 151,030,930 | -1.81% |
| 2025-06-12 | 74.03 | 74.80 | 73.40 | 73.84 | 73.26 | qfq | 1,652,590 | 122,343,689 | -0.71% |
| 2025-06-11 | 74.99 | 76.22 | 74.18 | 74.37 | 73.78 | qfq | 1,812,455 | 136,082,503 | -0.84% |
| 2025-06-10 | 75.60 | 77.77 | 74.29 | 75.00 | 74.41 | qfq | 3,466,122 | 262,938,816 | -1.38% |
| 2025-06-09 | 76.85 | 78.56 | 75.60 | 76.05 | 75.45 | qfq | 2,864,629 | 220,684,122 | -0.98% |
| 2025-06-06 | 78.09 | 79.09 | 76.72 | 76.80 | 76.19 | qfq | 2,644,975 | 205,368,129 | -2.90% |
| 2025-06-05 | 74.49 | 79.78 | 74.17 | 79.09 | 78.47 | qfq | 4,274,797 | 330,348,119 | 6.30% |
| 2025-06-04 | 74.05 | 75.44 | 72.98 | 74.40 | 73.81 | qfq | 2,139,146 | 158,688,998 | 0.00% |
| 2025-06-03 | 73.52 | 75.61 | 73.50 | 74.40 | 73.81 | qfq | 2,021,376 | 151,230,468 | 0.35% |
| 2025-05-30 | 73.10 | 74.70 | 72.48 | 74.14 | 73.56 | qfq | 2,359,221 | 174,063,386 | 1.01% |
| 2025-05-29 | 71.53 | 74.38 | 71.52 | 73.40 | 72.82 | qfq | 3,170,471 | 232,423,472 | 1.55% |
| 2025-05-28 | 72.50 | 73.00 | 70.36 | 72.28 | 71.71 | qfq | 2,900,531 | 208,467,228 | 0.84% |
| 2025-05-27 | 68.50 | 73.25 | 67.67 | 71.68 | 71.12 | qfq | 3,960,462 | 280,623,593 | 4.37% |
| 2025-05-26 | 70.22 | 70.43 | 67.43 | 68.68 | 68.14 | qfq | 2,244,826 | 154,507,141 | -1.46% |
| 2025-05-23 | 70.00 | 71.18 | 69.27 | 69.70 | 69.15 | qfq | 1,473,434 | 103,299,064 | -0.53% |
| 2025-05-22 | 70.59 | 71.57 | 69.97 | 70.07 | 69.52 | qfq | 1,279,156 | 90,214,648 | -1.31% |
| 2025-05-21 | 73.00 | 73.00 | 70.91 | 71.00 | 70.44 | qfq | 1,710,608 | 122,632,203 | -2.74% |
| 2025-05-20 | 72.49 | 74.47 | 71.80 | 73.00 | 72.42 | qfq | 1,991,180 | 145,330,505 | 0.54% |
| 2025-05-19 | 71.85 | 73.40 | 70.01 | 72.61 | 72.04 | qfq | 2,402,749 | 171,998,556 | 1.14% |
| 2025-05-16 | 71.20 | 72.48 | 70.71 | 71.79 | 71.22 | qfq | 1,728,247 | 124,164,133 | -0.01% |
| 2025-05-15 | 73.08 | 73.53 | 70.51 | 71.80 | 71.23 | qfq | 3,127,931 | 223,452,525 | -2.84% |
| 2025-05-14 | 72.98 | 76.25 | 72.86 | 73.90 | 73.32 | qfq | 3,754,529 | 280,564,152 | 1.21% |
| 2025-05-13 | 74.25 | 75.55 | 72.48 | 73.02 | 72.44 | qfq | 2,759,782 | 204,203,959 | 0.03% |
| 2025-05-12 | 71.55 | 74.44 | 71.10 | 73.00 | 72.42 | qfq | 3,133,629 | 227,668,802 | 3.11% |
| 2025-05-09 | 74.60 | 74.90 | 69.91 | 70.80 | 70.24 | qfq | 3,948,799 | 281,970,812 | -4.95% |
| 2025-05-08 | 74.60 | 75.38 | 73.78 | 74.49 | 73.90 | qfq | 2,397,457 | 178,223,773 | -0.28% |
| 2025-05-07 | 76.25 | 78.01 | 73.78 | 74.70 | 74.11 | qfq | 3,285,567 | 248,317,321 | -1.65% |
| 2025-05-06 | 72.78 | 76.28 | 72.35 | 75.95 | 75.35 | qfq | 4,240,164 | 315,047,424 | 5.91% |
| 2025-04-30 | 72.88 | 72.95 | 71.69 | 71.71 | 71.14 | qfq | 2,580,021 | 185,958,959 | -0.95% |
| 2025-04-29 | 73.09 | 73.93 | 72.27 | 72.40 | 71.83 | qfq | 2,418,127 | 176,149,883 | -0.94% |
| 2025-04-28 | 73.05 | 75.59 | 72.01 | 73.09 | 72.51 | qfq | 3,977,616 | 292,976,875 | 0.41% |
| 2025-04-25 | 72.83 | 74.25 | 72.50 | 72.79 | 72.22 | qfq | 3,918,613 | 286,794,721 | -1.48% |
| 2025-04-24 | 72.20 | 76.34 | 69.29 | 73.88 | 73.30 | qfq | 8,654,565 | 629,425,872 | -4.73% |
| 2025-04-23 | 76.17 | 77.55 | 75.38 | 77.55 | 76.94 | qfq | 4,932,621 | 377,070,355 | 1.24% |
| 2025-04-22 | 76.00 | 78.66 | 75.03 | 76.60 | 76.00 | qfq | 5,964,460 | 462,587,217 | 2.17% |
| 2025-04-21 | 70.20 | 76.80 | 70.20 | 74.97 | 74.38 | qfq | 6,752,852 | 502,603,952 | 6.96% |
| 2025-04-18 | 69.80 | 71.35 | 69.00 | 70.09 | 69.54 | qfq | 3,037,396 | 212,948,685 | 0.16% |
| 2025-04-17 | 70.17 | 72.80 | 69.90 | 69.98 | 69.43 | qfq | 4,210,709 | 300,031,932 | -0.71% |
| 2025-04-16 | 71.24 | 74.00 | 69.59 | 70.48 | 69.92 | qfq | 4,637,821 | 331,645,255 | -2.42% |
| 2025-04-15 | 69.50 | 73.46 | 69.50 | 72.23 | 71.66 | qfq | 6,323,242 | 451,606,131 | 2.40% |
| 2025-04-14 | 69.11 | 70.80 | 68.00 | 70.54 | 69.98 | qfq | 6,246,112 | 434,606,844 | 2.19% |
| 2025-04-11 | 64.18 | 70.97 | 64.01 | 69.03 | 68.49 | qfq | 6,516,338 | 443,788,629 | 4.62% |
| 2025-04-10 | 65.00 | 69.23 | 64.70 | 65.98 | 65.46 | qfq | 7,717,671 | 517,327,194 | 5.92% |
| 2025-04-09 | 58.69 | 63.32 | 55.95 | 62.29 | 61.80 | qfq | 6,759,505 | 410,295,251 | 3.45% |
| 2025-04-08 | 59.62 | 62.99 | 58.85 | 60.21 | 59.74 | qfq | 7,264,311 | 440,338,729 | 3.42% |
| 2025-04-07 | 63.00 | 66.70 | 58.22 | 58.22 | 57.76 | qfq | 9,130,032 | 566,178,772 | -20.01% |
| 2025-04-03 | 76.51 | 77.29 | 71.10 | 72.78 | 72.21 | qfq | 9,541,445 | 703,111,517 | -6.55% |
| 2025-04-02 | 79.00 | 82.25 | 77.50 | 77.88 | 77.27 | qfq | 7,949,076 | 632,583,445 | 1.86% |
| 2025-04-01 | 75.20 | 78.78 | 75.20 | 76.46 | 75.86 | qfq | 7,774,197 | 600,477,250 | 3.21% |
| 2025-03-31 | 74.20 | 76.64 | 73.13 | 74.08 | 73.50 | qfq | 8,281,836 | 619,114,536 | -0.16% |
| 2025-03-28 | 77.31 | 78.83 | 73.58 | 74.20 | 73.62 | qfq | 11,145,254 | 840,078,856 | -5.87% |
| 2025-03-27 | 74.00 | 84.24 | 74.00 | 78.83 | 78.21 | qfq | 19,964,760 | 1,588,018,279 | 12.29% |
| 2025-03-26 | 65.83 | 71.15 | 65.83 | 70.20 | 69.65 | qfq | 7,782,021 | 541,638,614 | 6.64% |
| 2025-03-25 | 67.00 | 67.99 | 65.22 | 65.83 | 65.31 | qfq | 3,878,706 | 258,578,321 | -1.75% |
| 2025-03-24 | 63.98 | 67.20 | 63.51 | 67.00 | 66.47 | qfq | 4,797,489 | 317,254,455 | 4.93% |
| 2025-03-21 | 65.00 | 65.38 | 63.51 | 63.85 | 63.35 | qfq | 2,118,649 | 136,055,612 | -2.43% |
| 2025-03-20 | 65.90 | 68.20 | 65.26 | 65.44 | 64.92 | qfq | 2,691,446 | 178,731,732 | -1.03% |
| 2025-03-19 | 68.40 | 69.00 | 65.82 | 66.12 | 65.60 | qfq | 2,647,148 | 176,982,856 | -1.72% |
| 2025-03-18 | 64.18 | 68.70 | 64.00 | 67.28 | 66.75 | qfq | 5,804,106 | 386,977,618 | 4.99% |
| 2025-03-17 | 62.79 | 64.35 | 62.40 | 64.08 | 63.57 | qfq | 2,259,581 | 143,952,030 | 2.23% |
| 2025-03-14 | 61.92 | 62.98 | 61.41 | 62.68 | 62.19 | qfq | 1,710,159 | 106,889,707 | 1.42% |
| 2025-03-13 | 63.35 | 63.35 | 61.39 | 61.80 | 61.31 | qfq | 2,546,533 | 157,807,765 | -2.34% |
| 2025-03-12 | 63.62 | 64.30 | 63.28 | 63.28 | 62.78 | qfq | 2,386,383 | 152,171,297 | -0.32% |
| 2025-03-11 | 63.35 | 64.70 | 62.77 | 63.48 | 62.98 | qfq | 2,589,830 | 164,463,779 | -0.81% |
| 2025-03-10 | 64.13 | 64.95 | 63.37 | 64.00 | 63.50 | qfq | 2,079,680 | 133,303,670 | -0.25% |
| 2025-03-07 | 64.67 | 65.44 | 63.10 | 64.16 | 63.65 | qfq | 3,374,598 | 216,530,124 | -1.60% |
| 2025-03-06 | 65.00 | 66.32 | 64.69 | 65.20 | 64.69 | qfq | 4,209,632 | 275,591,909 | 1.04% |
| 2025-03-05 | 64.89 | 65.46 | 63.40 | 64.53 | 64.02 | qfq | 2,852,174 | 183,344,074 | -0.83% |
| 2025-03-04 | 62.70 | 66.00 | 62.46 | 65.07 | 64.56 | qfq | 3,590,946 | 231,080,568 | 3.45% |
| 2025-03-03 | 64.00 | 64.52 | 62.50 | 62.90 | 62.40 | qfq | 3,831,647 | 243,557,269 | -1.78% |
| 2025-02-28 | 64.00 | 66.30 | 63.70 | 64.04 | 63.54 | qfq | 7,128,638 | 462,847,315 | -7.12% |
| 2025-02-27 | 69.41 | 70.30 | 67.33 | 68.95 | 68.41 | qfq | 4,629,273 | 319,403,571 | -0.14% |
| 2025-02-26 | 67.72 | 70.67 | 66.61 | 69.05 | 68.51 | qfq | 5,895,024 | 405,637,841 | 3.69% |
| 2025-02-25 | 65.69 | 67.80 | 65.40 | 66.59 | 66.07 | qfq | 4,154,532 | 276,410,988 | -0.52% |
| 2025-02-24 | 67.20 | 68.50 | 66.01 | 66.94 | 66.41 | qfq | 4,362,882 | 293,169,425 | -0.39% |
| 2025-02-21 | 66.40 | 68.50 | 65.91 | 67.20 | 66.67 | qfq | 5,675,462 | 381,946,747 | 0.58% |
| 2025-02-20 | 67.00 | 67.59 | 65.85 | 66.81 | 66.28 | qfq | 4,898,462 | 326,536,549 | -0.68% |
| 2025-02-19 | 64.83 | 69.00 | 64.81 | 67.27 | 66.74 | qfq | 8,205,117 | 548,147,213 | 3.80% |
| 2025-02-18 | 63.80 | 66.58 | 63.55 | 64.81 | 64.30 | qfq | 8,966,059 | 584,093,670 | -1.62% |
| 2025-02-17 | 59.59 | 66.58 | 57.35 | 65.88 | 65.36 | qfq | 12,518,061 | 769,007,894 | 9.98% |
| 2025-02-14 | 60.59 | 60.91 | 59.58 | 59.90 | 59.43 | qfq | 2,208,348 | 132,961,516 | -1.19% |
| 2025-02-13 | 62.30 | 62.48 | 60.50 | 60.62 | 60.14 | qfq | 2,754,232 | 169,367,889 | -3.29% |
| 2025-02-12 | 60.74 | 62.68 | 60.30 | 62.68 | 62.19 | qfq | 3,540,764 | 218,024,047 | 2.67% |
| 2025-02-11 | 60.89 | 62.30 | 59.30 | 61.05 | 60.57 | qfq | 3,490,998 | 211,753,768 | 1.01% |
| 2025-02-10 | 60.62 | 60.99 | 59.78 | 60.44 | 59.96 | qfq | 2,504,146 | 150,873,871 | -0.35% |
| 2025-02-07 | 60.00 | 61.68 | 59.85 | 60.65 | 60.17 | qfq | 3,285,740 | 199,648,788 | 1.51% |
| 2025-02-06 | 57.53 | 59.83 | 57.17 | 59.75 | 59.28 | qfq | 2,828,338 | 167,161,636 | 3.55% |
| 2025-02-05 | 58.50 | 58.80 | 57.14 | 57.70 | 57.25 | qfq | 1,967,086 | 114,012,810 | 0.02% |
| 2025-01-27 | 59.12 | 59.80 | 57.69 | 57.69 | 57.24 | qfq | 1,627,725 | 95,406,849 | -3.37% |
| 2025-01-24 | 57.98 | 59.75 | 57.96 | 59.70 | 59.23 | qfq | 2,028,135 | 119,791,240 | 3.11% |
| 2025-01-23 | 58.95 | 59.66 | 57.67 | 57.90 | 57.44 | qfq | 2,121,068 | 125,135,187 | -0.77% |
| 2025-01-22 | 58.65 | 59.55 | 57.99 | 58.35 | 57.89 | qfq | 1,645,441 | 96,484,428 | -1.19% |
| 2025-01-21 | 58.37 | 59.30 | 57.43 | 59.05 | 58.58 | qfq | 2,153,515 | 125,885,411 | 1.60% |
| 2025-01-20 | 58.90 | 59.28 | 57.87 | 58.12 | 57.66 | qfq | 1,963,852 | 114,789,788 | -0.62% |
| 2025-01-17 | 57.35 | 59.18 | 57.00 | 58.48 | 58.02 | qfq | 1,872,027 | 109,019,007 | 1.88% |
| 2025-01-16 | 58.37 | 58.93 | 56.77 | 57.40 | 56.95 | qfq | 1,762,435 | 101,797,991 | -0.71% |
| 2025-01-15 | 59.39 | 59.39 | 57.57 | 57.81 | 57.35 | qfq | 2,116,064 | 123,094,318 | -2.31% |
| 2025-01-14 | 57.40 | 59.44 | 56.90 | 59.18 | 58.71 | qfq | 2,646,222 | 154,794,220 | 3.28% |
| 2025-01-13 | 57.21 | 58.10 | 56.27 | 57.30 | 56.85 | qfq | 1,988,714 | 113,519,265 | -0.97% |
| 2025-01-10 | 56.32 | 59.84 | 56.08 | 57.86 | 57.40 | qfq | 4,059,308 | 235,929,610 | 1.74% |
| 2025-01-09 | 54.50 | 58.32 | 54.33 | 56.87 | 56.42 | qfq | 3,388,522 | 192,303,263 | 3.97% |
| 2025-01-08 | 54.99 | 55.38 | 52.82 | 54.70 | 54.27 | qfq | 1,957,576 | 106,076,200 | -0.55% |
| 2025-01-07 | 54.08 | 55.16 | 53.80 | 55.00 | 54.57 | qfq | 1,664,815 | 90,807,560 | 2.25% |
| 2025-01-06 | 53.75 | 54.33 | 53.10 | 53.79 | 53.37 | qfq | 1,621,741 | 87,233,709 | 0.00% |
| 2025-01-03 | 55.42 | 56.11 | 53.35 | 53.79 | 53.37 | qfq | 2,394,155 | 130,992,949 | -2.94% |
| 2025-01-02 | 57.54 | 57.97 | 54.63 | 55.42 | 54.98 | qfq | 2,562,221 | 144,118,678 | -3.98% |
| 2024-12-31 | 60.36 | 60.41 | 56.80 | 57.72 | 57.27 | qfq | 4,140,397 | 240,238,593 | -4.34% |
| 2024-12-30 | 61.24 | 62.20 | 60.13 | 60.34 | 59.86 | qfq | 2,328,555 | 142,186,858 | -2.49% |
| 2024-12-27 | 62.41 | 63.50 | 61.50 | 61.88 | 61.39 | qfq | 2,134,147 | 133,470,303 | -0.85% |
| 2024-12-26 | 61.88 | 63.11 | 61.50 | 62.41 | 61.92 | qfq | 2,487,804 | 155,410,447 | 0.55% |
| 2024-12-25 | 63.31 | 63.69 | 61.35 | 62.07 | 61.58 | qfq | 1,398,504 | 87,109,276 | -2.34% |
| 2024-12-24 | 62.65 | 63.56 | 61.96 | 63.56 | 63.06 | qfq | 1,465,258 | 92,218,476 | 1.91% |
| 2024-12-23 | 63.45 | 63.99 | 61.88 | 62.37 | 61.88 | qfq | 1,898,064 | 119,711,103 | -1.45% |
| 2024-12-20 | 61.73 | 63.95 | 61.22 | 63.29 | 62.79 | qfq | 2,316,246 | 146,039,335 | 2.71% |
| 2024-12-19 | 60.30 | 61.90 | 60.00 | 61.62 | 61.13 | qfq | 1,655,267 | 101,064,256 | 0.95% |
| 2024-12-18 | 60.56 | 61.75 | 60.22 | 61.04 | 60.56 | qfq | 1,513,261 | 92,505,067 | 0.84% |
| 2024-12-17 | 60.86 | 61.12 | 59.88 | 60.53 | 60.05 | qfq | 1,584,695 | 96,003,461 | 0.05% |
| 2024-12-16 | 62.48 | 62.69 | 60.17 | 60.50 | 60.02 | qfq | 2,858,388 | 174,193,015 | -3.34% |
| 2024-12-13 | 64.91 | 64.91 | 62.50 | 62.59 | 62.10 | qfq | 3,152,667 | 199,527,263 | -4.11% |
| 2024-12-12 | 65.16 | 65.76 | 64.58 | 65.27 | 64.76 | qfq | 1,752,749 | 114,154,658 | 0.17% |
| 2024-12-11 | 63.76 | 66.68 | 63.35 | 65.16 | 64.65 | qfq | 2,573,402 | 167,533,157 | 2.28% |
| 2024-12-10 | 65.92 | 66.14 | 63.66 | 63.71 | 63.21 | qfq | 2,215,002 | 143,565,656 | 0.24% |
| 2024-12-09 | 63.85 | 64.70 | 63.02 | 63.56 | 63.06 | qfq | 1,281,841 | 81,756,945 | -1.44% |
| 2024-12-06 | 63.40 | 64.96 | 62.38 | 64.49 | 63.98 | qfq | 2,076,926 | 132,432,016 | 1.72% |
| 2024-12-05 | 62.71 | 64.18 | 62.71 | 63.40 | 62.90 | qfq | 1,616,646 | 102,507,640 | 0.57% |
| 2024-12-04 | 65.51 | 65.90 | 62.94 | 63.04 | 62.54 | qfq | 2,098,546 | 135,092,910 | -1.79% |
| 2024-12-03 | 65.95 | 66.10 | 63.72 | 64.19 | 63.68 | qfq | 1,648,853 | 106,677,394 | -2.12% |
| 2024-12-02 | 65.10 | 66.47 | 64.70 | 65.58 | 65.06 | qfq | 1,882,722 | 123,404,904 | 0.88% |
| 2024-11-29 | 63.72 | 65.84 | 63.03 | 65.01 | 64.50 | qfq | 1,800,233 | 116,355,394 | 2.02% |
| 2024-11-28 | 63.58 | 65.53 | 63.15 | 63.72 | 63.22 | qfq | 1,912,432 | 122,651,795 | -0.11% |
| 2024-11-27 | 61.34 | 63.99 | 60.01 | 63.79 | 63.29 | qfq | 2,307,784 | 143,368,025 | 3.62% |
| 2024-11-26 | 62.07 | 63.66 | 61.30 | 61.56 | 61.07 | qfq | 1,454,291 | 90,781,905 | -1.33% |
| 2024-11-25 | 62.90 | 63.43 | 60.76 | 62.39 | 61.90 | qfq | 2,162,363 | 134,084,781 | -0.18% |
| 2024-11-22 | 66.90 | 67.40 | 62.43 | 62.50 | 62.01 | qfq | 3,803,810 | 245,884,644 | -6.58% |
| 2024-11-21 | 67.72 | 68.60 | 66.20 | 66.90 | 66.37 | qfq | 2,130,523 | 143,823,826 | -1.09% |
| 2024-11-20 | 67.68 | 68.38 | 66.28 | 67.64 | 67.11 | qfq | 2,609,419 | 175,870,609 | -0.56% |
| 2024-11-19 | 65.84 | 68.68 | 65.80 | 68.02 | 67.48 | qfq | 2,623,930 | 176,706,144 | 3.26% |
| 2024-11-18 | 68.99 | 68.99 | 65.58 | 65.87 | 65.35 | qfq | 2,975,769 | 198,420,312 | -3.30% |
| 2024-11-15 | 70.22 | 71.00 | 67.89 | 68.12 | 67.58 | qfq | 3,324,321 | 230,694,937 | -3.10% |
| 2024-11-14 | 73.00 | 75.29 | 70.16 | 70.30 | 69.75 | qfq | 4,913,632 | 357,875,168 | -3.03% |
| 2024-11-13 | 71.56 | 74.42 | 71.50 | 72.50 | 71.93 | qfq | 3,908,450 | 283,881,116 | 1.31% |
| 2024-11-12 | 75.00 | 75.68 | 70.53 | 71.56 | 71.00 | qfq | 4,827,751 | 351,301,666 | -4.31% |
| 2024-11-11 | 69.45 | 74.78 | 69.42 | 74.78 | 74.19 | qfq | 7,022,214 | 510,940,367 | 9.22% |
| 2024-11-08 | 68.52 | 70.68 | 68.10 | 68.47 | 67.93 | qfq | 5,048,487 | 348,808,552 | 1.14% |
| 2024-11-07 | 67.01 | 68.15 | 66.49 | 67.70 | 67.17 | qfq | 4,087,564 | 274,805,547 | -0.44% |
| 2024-11-06 | 68.36 | 69.80 | 66.38 | 68.00 | 67.46 | qfq | 8,157,771 | 552,612,700 | -4.01% |
| 2024-11-05 | 67.11 | 71.42 | 66.56 | 70.84 | 70.28 | qfq | 5,306,707 | 368,812,536 | 5.12% |
| 2024-11-04 | 65.50 | 68.29 | 64.71 | 67.39 | 66.86 | qfq | 3,484,504 | 233,471,951 | 2.09% |
| 2024-11-01 | 67.36 | 69.79 | 65.99 | 66.01 | 65.49 | qfq | 6,379,202 | 435,339,237 | -0.29% |
| 2024-10-31 | 64.42 | 67.88 | 62.82 | 66.20 | 65.68 | qfq | 4,844,054 | 316,410,843 | 3.10% |
| 2024-10-30 | 64.70 | 66.00 | 63.00 | 64.21 | 63.70 | qfq | 3,941,909 | 254,030,334 | -1.52% |
| 2024-10-29 | 66.39 | 68.30 | 65.20 | 65.20 | 64.69 | qfq | 4,027,029 | 268,816,574 | -2.67% |
| 2024-10-28 | 66.00 | 68.75 | 64.27 | 66.99 | 66.46 | qfq | 5,418,139 | 360,073,489 | 2.62% |
| 2024-10-25 | 64.20 | 66.97 | 63.87 | 65.28 | 64.77 | qfq | 4,533,179 | 295,929,295 | 1.67% |
| 2024-10-24 | 64.73 | 65.45 | 63.68 | 64.21 | 63.70 | qfq | 3,148,541 | 202,805,339 | -1.29% |
| 2024-10-23 | 66.28 | 67.06 | 64.60 | 65.05 | 64.54 | qfq | 4,240,729 | 279,517,196 | -3.26% |
| 2024-10-22 | 68.15 | 68.15 | 65.78 | 67.24 | 66.71 | qfq | 4,233,630 | 283,289,002 | -2.30% |
| 2024-10-21 | 67.08 | 71.63 | 66.07 | 68.82 | 68.28 | qfq | 6,308,216 | 434,747,790 | 3.09% |
| 2024-10-18 | 62.80 | 69.50 | 61.50 | 66.76 | 66.23 | qfq | 5,346,562 | 349,998,068 | 8.39% |
| 2024-10-17 | 61.60 | 63.27 | 61.40 | 61.59 | 61.10 | qfq | 2,475,311 | 153,522,564 | 0.80% |
| 2024-10-16 | 58.80 | 63.08 | 58.66 | 61.10 | 60.62 | qfq | 3,748,138 | 228,890,657 | 2.02% |
| 2024-10-15 | 61.23 | 63.53 | 59.89 | 59.89 | 59.42 | qfq | 3,537,817 | 217,999,805 | -3.31% |
| 2024-10-14 | 60.20 | 61.98 | 57.58 | 61.94 | 61.45 | qfq | 3,899,091 | 233,343,667 | 4.61% |
| 2024-10-11 | 64.17 | 64.17 | 58.40 | 59.21 | 58.74 | qfq | 5,220,477 | 315,989,822 | -7.86% |
| 2024-10-10 | 68.83 | 70.00 | 64.10 | 64.26 | 63.75 | qfq | 4,935,267 | 328,777,976 | -5.69% |
| 2024-10-09 | 73.00 | 74.88 | 67.69 | 68.14 | 67.60 | qfq | 6,999,960 | 500,346,452 | -12.28% |
| 2024-10-08 | 79.30 | 79.30 | 70.50 | 77.68 | 77.07 | qfq | 8,796,891 | 670,795,671 | 17.55% |
| 2024-09-30 | 59.00 | 67.18 | 58.00 | 66.08 | 65.56 | qfq | 5,577,286 | 349,144,713 | 18.04% |
| 2024-09-27 | 53.30 | 56.50 | 53.00 | 55.98 | 55.54 | qfq | 2,189,462 | 120,079,881 | 6.87% |
| 2024-09-26 | 49.50 | 52.38 | 48.51 | 52.38 | 51.97 | qfq | 2,761,122 | 139,251,420 | 5.67% |
| 2024-09-25 | 50.11 | 51.70 | 49.42 | 49.57 | 49.18 | qfq | 2,847,867 | 144,463,903 | -0.76% |
| 2024-09-24 | 48.79 | 50.11 | 47.09 | 49.95 | 49.56 | qfq | 3,272,132 | 160,607,126 | 3.03% |
| 2024-09-23 | 49.99 | 50.74 | 48.35 | 48.48 | 48.10 | qfq | 1,279,862 | 63,240,817 | -3.41% |
| 2024-09-20 | 51.38 | 51.86 | 49.82 | 50.19 | 49.79 | qfq | 1,050,005 | 53,131,306 | -1.95% |
| 2024-09-19 | 51.01 | 52.50 | 50.55 | 51.19 | 50.79 | qfq | 1,331,112 | 68,540,402 | 0.18% |
| 2024-09-18 | 50.72 | 51.76 | 50.00 | 51.10 | 50.70 | qfq | 1,253,971 | 63,890,212 | 2.78% |
| 2024-09-13 | 49.88 | 50.40 | 49.25 | 49.72 | 49.33 | qfq | 1,508,283 | 75,174,238 | -0.16% |
| 2024-09-12 | 51.02 | 51.49 | 49.80 | 49.80 | 49.41 | qfq | 931,065 | 46,947,289 | -1.70% |
| 2024-09-11 | 51.60 | 51.89 | 49.87 | 50.66 | 50.26 | qfq | 1,232,722 | 62,602,737 | -2.11% |
| 2024-09-10 | 50.80 | 52.13 | 50.53 | 51.75 | 51.34 | qfq | 802,725 | 41,251,270 | 1.73% |
| 2024-09-09 | 51.61 | 52.37 | 50.64 | 50.87 | 50.47 | qfq | 878,692 | 45,035,871 | -1.57% |
| 2024-09-06 | 52.68 | 52.80 | 51.58 | 51.68 | 51.27 | qfq | 854,321 | 44,459,041 | -1.94% |
| 2024-09-05 | 52.06 | 52.97 | 52.06 | 52.70 | 52.28 | qfq | 806,937 | 42,430,959 | 0.73% |
| 2024-09-04 | 52.63 | 53.63 | 51.35 | 52.32 | 51.91 | qfq | 1,080,934 | 56,683,898 | -1.80% |
| 2024-09-03 | 53.02 | 54.31 | 52.75 | 53.28 | 52.86 | qfq | 1,028,196 | 54,854,057 | 0.38% |
| 2024-09-02 | 55.78 | 56.21 | 53.00 | 53.08 | 52.66 | qfq | 1,364,792 | 74,202,280 | -5.01% |
| 2024-08-30 | 54.05 | 56.80 | 54.00 | 55.88 | 55.44 | qfq | 1,777,366 | 99,309,067 | 3.29% |
| 2024-08-29 | 52.81 | 54.63 | 52.65 | 54.10 | 53.67 | qfq | 1,047,770 | 56,481,161 | 1.98% |
| 2024-08-28 | 52.51 | 53.48 | 52.51 | 53.05 | 52.63 | qfq | 863,624 | 45,770,260 | 0.13% |
| 2024-08-27 | 54.10 | 54.68 | 52.40 | 52.98 | 52.56 | qfq | 1,147,034 | 61,115,385 | -3.29% |
| 2024-08-26 | 54.12 | 55.30 | 53.72 | 54.78 | 54.35 | qfq | 1,072,670 | 58,538,885 | 0.64% |
| 2024-08-23 | 53.00 | 54.55 | 52.81 | 54.43 | 54.00 | qfq | 1,245,443 | 67,057,094 | 2.66% |
| 2024-08-22 | 52.60 | 54.38 | 51.82 | 53.02 | 52.60 | qfq | 1,607,902 | 85,164,487 | 0.61% |
| 2024-08-21 | 53.33 | 53.95 | 52.42 | 52.70 | 52.28 | qfq | 1,048,184 | 55,486,597 | -0.72% |
| 2024-08-20 | 53.56 | 53.77 | 52.50 | 53.08 | 52.66 | qfq | 797,314 | 42,353,352 | 0.00% |
| 2024-08-19 | 54.58 | 55.20 | 53.06 | 53.08 | 52.66 | qfq | 1,135,461 | 61,359,430 | -2.26% |
| 2024-08-16 | 53.90 | 55.09 | 53.70 | 54.31 | 53.88 | qfq | 870,643 | 47,405,962 | 0.76% |
| 2024-08-15 | 53.20 | 55.16 | 52.88 | 53.90 | 53.48 | qfq | 981,420 | 53,123,127 | 0.75% |
| 2024-08-14 | 55.00 | 55.49 | 53.50 | 53.50 | 53.08 | qfq | 926,207 | 50,176,763 | -2.73% |
| 2024-08-13 | 54.38 | 55.13 | 54.06 | 55.00 | 54.57 | qfq | 644,365 | 35,176,595 | 1.20% |
| 2024-08-12 | 54.70 | 55.30 | 53.96 | 54.35 | 53.92 | qfq | 757,433 | 41,253,978 | -0.64% |
| 2024-08-09 | 56.00 | 56.97 | 54.51 | 54.70 | 54.27 | qfq | 1,181,652 | 65,787,093 | -1.94% |
| 2024-08-08 | 54.75 | 57.01 | 53.88 | 55.78 | 55.34 | qfq | 1,168,431 | 64,838,118 | 1.51% |
| 2024-08-07 | 55.38 | 55.90 | 54.51 | 54.95 | 54.52 | qfq | 826,741 | 45,642,330 | -0.45% |
| 2024-08-06 | 55.00 | 55.30 | 53.75 | 55.20 | 54.76 | qfq | 1,124,912 | 61,610,722 | 2.79% |
| 2024-08-05 | 56.30 | 57.49 | 53.70 | 53.70 | 53.28 | qfq | 1,749,232 | 97,016,465 | -6.45% |
| 2024-08-02 | 59.50 | 60.38 | 57.31 | 57.40 | 56.95 | qfq | 1,357,121 | 79,936,365 | -4.83% |
| 2024-08-01 | 60.68 | 61.45 | 59.40 | 60.31 | 59.83 | qfq | 1,530,115 | 92,282,310 | 0.27% |
| 2024-07-31 | 56.65 | 60.30 | 56.43 | 60.15 | 59.68 | qfq | 1,684,033 | 99,405,413 | 5.12% |
| 2024-07-30 | 57.35 | 57.99 | 56.02 | 57.22 | 56.77 | qfq | 1,103,450 | 62,735,186 | -0.63% |
| 2024-07-29 | 59.00 | 59.22 | 57.56 | 57.58 | 57.13 | qfq | 1,077,023 | 62,623,912 | -2.60% |
| 2024-07-26 | 57.51 | 59.73 | 57.00 | 59.12 | 58.65 | qfq | 1,538,656 | 89,916,122 | 3.03% |
| 2024-07-25 | 58.54 | 58.78 | 57.12 | 57.38 | 56.93 | qfq | 1,665,090 | 96,341,627 | -2.53% |
| 2024-07-24 | 59.58 | 61.87 | 58.63 | 58.87 | 58.41 | qfq | 2,898,574 | 174,226,940 | 2.74% |
| 2024-07-23 | 60.80 | 60.80 | 57.10 | 57.30 | 56.85 | qfq | 1,880,163 | 110,191,201 | -5.76% |
| 2024-07-22 | 60.81 | 62.50 | 60.35 | 60.80 | 60.32 | qfq | 1,500,691 | 91,625,785 | -0.02% |
| 2024-07-19 | 60.16 | 62.19 | 59.65 | 60.81 | 60.33 | qfq | 1,701,056 | 103,940,752 | 1.01% |
| 2024-07-18 | 59.62 | 61.28 | 58.25 | 60.20 | 59.73 | qfq | 1,719,262 | 102,732,747 | -0.51% |
| 2024-07-17 | 60.18 | 61.70 | 59.80 | 60.51 | 60.03 | qfq | 2,067,019 | 125,474,412 | -0.23% |
| 2024-07-16 | 57.26 | 60.85 | 56.64 | 60.65 | 60.17 | qfq | 2,807,878 | 165,756,879 | 5.92% |
| 2024-07-15 | 56.55 | 58.11 | 56.55 | 57.26 | 56.81 | qfq | 2,467,398 | 141,547,176 | 1.65% |
| 2024-07-12 | 57.00 | 57.20 | 55.23 | 56.33 | 55.89 | qfq | 1,672,528 | 93,939,029 | -1.56% |
| 2024-07-11 | 58.00 | 58.90 | 56.20 | 57.22 | 56.77 | qfq | 2,202,886 | 126,402,779 | 0.39% |
| 2024-07-10 | 54.60 | 57.94 | 54.51 | 57.00 | 56.55 | qfq | 2,634,509 | 149,620,681 | 3.64% |
| 2024-07-09 | 53.27 | 55.51 | 52.15 | 55.00 | 54.57 | qfq | 2,925,877 | 157,840,958 | 3.25% |
| 2024-07-08 | 54.99 | 55.87 | 53.01 | 53.27 | 52.85 | qfq | 1,887,949 | 101,990,281 | -3.78% |
| 2024-07-05 | 56.06 | 56.89 | 53.77 | 55.36 | 54.92 | qfq | 1,743,782 | 95,348,808 | -1.25% |
| 2024-07-04 | 58.66 | 58.88 | 55.51 | 56.06 | 55.62 | qfq | 2,238,918 | 127,336,313 | -4.38% |
| 2024-07-03 | 58.60 | 59.20 | 56.31 | 58.63 | 58.17 | qfq | 1,839,594 | 106,372,761 | 0.21% |
| 2024-07-02 | 61.91 | 62.00 | 58.24 | 58.51 | 58.05 | qfq | 2,027,837 | 120,502,788 | -5.66% |
| 2024-07-01 | 62.20 | 63.87 | 60.70 | 62.02 | 61.53 | qfq | 1,173,686 | 72,546,836 | -0.88% |
| 2024-06-28 | 60.31 | 64.33 | 60.31 | 62.57 | 62.08 | qfq | 978,810 | 62,020,258 | 0.45% |
| 2024-06-27 | 63.60 | 63.99 | 61.80 | 62.29 | 61.80 | qfq | 1,131,431 | 71,050,061 | -2.53% |
| 2024-06-26 | 63.24 | 64.37 | 61.89 | 63.91 | 63.41 | qfq | 1,201,578 | 75,741,090 | 1.70% |
| 2024-06-25 | 66.45 | 66.49 | 62.20 | 62.84 | 62.34 | qfq | 1,478,687 | 94,554,171 | -4.93% |
| 2024-06-24 | 67.64 | 70.10 | 65.90 | 66.10 | 65.58 | qfq | 1,503,695 | 102,164,108 | -3.53% |
| 2024-06-21 | 68.60 | 69.40 | 67.22 | 68.52 | 67.98 | qfq | 1,513,952 | 103,522,055 | -2.10% |
| 2024-06-20 | 71.00 | 72.72 | 69.80 | 69.99 | 69.44 | qfq | 1,655,393 | 118,196,056 | -2.02% |
| 2024-06-19 | 70.00 | 72.54 | 69.20 | 71.43 | 70.87 | qfq | 1,425,861 | 101,066,441 | 2.07% |
| 2024-06-18 | 70.32 | 71.55 | 69.38 | 69.98 | 69.43 | qfq | 1,120,435 | 79,041,253 | -0.67% |
| 2024-06-17 | 69.54 | 71.65 | 68.63 | 70.45 | 69.89 | qfq | 1,378,950 | 97,456,061 | 0.64% |
| 2024-06-14 | 70.52 | 70.63 | 67.81 | 70.00 | 69.45 | qfq | 2,043,863 | 141,060,349 | -1.64% |
| 2024-06-13 | 69.41 | 72.50 | 69.41 | 71.17 | 70.61 | qfq | 1,681,656 | 119,114,499 | 2.73% |
| 2024-06-12 | 69.00 | 70.60 | 68.22 | 69.28 | 68.73 | qfq | 1,697,627 | 118,113,512 | 0.77% |
| 2024-06-11 | 65.86 | 69.90 | 65.86 | 68.75 | 68.21 | qfq | 2,040,716 | 139,356,756 | 4.25% |
| 2024-06-07 | 66.50 | 69.45 | 65.71 | 65.95 | 65.43 | qfq | 1,799,557 | 121,125,610 | -2.15% |
| 2024-06-06 | 66.17 | 67.98 | 66.00 | 67.40 | 66.87 | qfq | 1,620,046 | 108,803,232 | 2.37% |
| 2024-06-05 | 67.60 | 68.70 | 65.66 | 65.84 | 65.32 | qfq | 1,228,980 | 82,580,278 | -3.49% |
| 2024-06-04 | 65.37 | 68.68 | 64.60 | 68.22 | 66.89 | qfq | 2,166,882 | 145,004,762 | 3.69% |
| 2024-06-03 | 66.00 | 67.46 | 64.77 | 65.79 | 64.51 | qfq | 1,614,968 | 106,955,806 | 1.53% |
| 2024-05-31 | 62.56 | 67.28 | 62.56 | 64.80 | 63.54 | qfq | 2,355,293 | 154,823,577 | 2.48% |
| 2024-05-30 | 61.69 | 63.55 | 60.80 | 63.23 | 62.00 | qfq | 1,081,029 | 67,782,580 | 2.43% |
| 2024-05-29 | 61.81 | 63.15 | 61.42 | 61.73 | 60.53 | qfq | 962,426 | 59,774,125 | -1.04% |
| 2024-05-28 | 63.43 | 65.22 | 62.30 | 62.38 | 61.17 | qfq | 1,369,663 | 87,052,038 | -2.59% |
| 2024-05-27 | 61.04 | 64.56 | 59.75 | 64.04 | 62.79 | qfq | 1,574,153 | 97,528,725 | 4.83% |
| 2024-05-24 | 63.70 | 64.79 | 61.00 | 61.09 | 59.90 | qfq | 1,744,328 | 108,636,126 | -4.90% |
| 2024-05-23 | 65.06 | 66.49 | 64.00 | 64.24 | 62.99 | qfq | 1,286,749 | 84,037,934 | -2.37% |
| 2024-05-22 | 66.00 | 66.50 | 63.47 | 65.80 | 64.52 | qfq | 1,208,327 | 78,314,372 | 0.89% |
| 2024-05-21 | 64.50 | 66.35 | 63.98 | 65.22 | 63.95 | qfq | 1,302,744 | 85,042,909 | 1.59% |
| 2024-05-20 | 65.01 | 65.68 | 63.50 | 64.20 | 62.95 | qfq | 1,150,521 | 74,060,434 | -1.23% |
| 2024-05-17 | 62.22 | 65.38 | 61.80 | 65.00 | 63.73 | qfq | 1,250,130 | 79,892,478 | 3.42% |
| 2024-05-16 | 64.26 | 64.85 | 62.63 | 62.85 | 61.63 | qfq | 886,123 | 56,232,484 | -2.35% |
| 2024-05-15 | 60.18 | 65.49 | 59.87 | 64.36 | 63.11 | qfq | 1,855,536 | 117,647,427 | 5.98% |
| 2024-05-14 | 62.30 | 63.10 | 60.73 | 60.73 | 59.55 | qfq | 1,000,848 | 61,412,142 | -2.36% |
| 2024-05-13 | 62.03 | 63.68 | 61.53 | 62.20 | 60.99 | qfq | 998,128 | 62,348,544 | -1.72% |
| 2024-05-10 | 65.40 | 65.58 | 63.29 | 63.29 | 62.06 | qfq | 856,796 | 54,712,061 | -3.23% |
| 2024-05-09 | 64.87 | 66.23 | 64.87 | 65.40 | 64.13 | qfq | 909,370 | 59,497,528 | 0.62% |
| 2024-05-08 | 66.18 | 66.21 | 64.22 | 65.00 | 63.73 | qfq | 1,354,406 | 88,157,504 | -1.78% |
| 2024-05-07 | 66.21 | 66.89 | 65.68 | 66.18 | 64.89 | qfq | 1,135,566 | 75,163,176 | -0.66% |
| 2024-05-06 | 67.08 | 67.99 | 65.60 | 66.62 | 65.32 | qfq | 1,837,877 | 122,786,728 | 1.48% |
| 2024-04-30 | 66.62 | 67.19 | 65.31 | 65.65 | 64.37 | qfq | 1,124,617 | 74,178,432 | -2.67% |
| 2024-04-29 | 63.50 | 68.00 | 62.48 | 67.45 | 66.14 | qfq | 2,758,087 | 180,703,120 | 7.05% |
| 2024-04-26 | 61.00 | 63.96 | 60.84 | 63.01 | 61.78 | qfq | 1,905,154 | 118,997,886 | 4.15% |
| 2024-04-25 | 58.47 | 61.98 | 57.59 | 60.50 | 59.32 | qfq | 2,305,120 | 138,703,879 | 3.68% |
| 2024-04-24 | 58.13 | 59.00 | 56.52 | 58.35 | 57.21 | qfq | 2,562,771 | 147,960,218 | 4.25% |
| 2024-04-23 | 55.98 | 57.01 | 54.50 | 55.97 | 54.88 | qfq | 1,523,487 | 84,721,277 | 1.78% |
| 2024-04-22 | 52.15 | 55.48 | 51.16 | 54.99 | 53.92 | qfq | 2,136,866 | 115,185,698 | 3.81% |
| 2024-04-19 | 54.50 | 54.66 | 52.51 | 52.97 | 51.94 | qfq | 1,843,876 | 98,139,321 | -3.78% |
| 2024-04-18 | 55.80 | 56.45 | 53.17 | 55.05 | 53.98 | qfq | 1,607,708 | 88,403,278 | -1.43% |
| 2024-04-17 | 55.30 | 57.18 | 54.30 | 55.85 | 54.76 | qfq | 2,232,041 | 125,026,822 | 2.95% |
| 2024-04-16 | 56.74 | 56.74 | 54.00 | 54.25 | 53.19 | qfq | 2,315,480 | 126,989,902 | -4.69% |
| 2024-04-15 | 59.10 | 59.70 | 56.39 | 56.92 | 55.81 | qfq | 1,783,695 | 102,474,878 | -2.90% |
| 2024-04-12 | 58.70 | 59.70 | 58.40 | 58.62 | 57.48 | qfq | 1,227,706 | 72,346,038 | -0.02% |
| 2024-04-11 | 60.00 | 60.38 | 58.50 | 58.63 | 57.49 | qfq | 893,409 | 53,024,264 | -1.83% |
| 2024-04-10 | 61.50 | 62.24 | 59.09 | 59.72 | 58.56 | qfq | 848,307 | 51,023,797 | -3.29% |
| 2024-04-09 | 60.41 | 62.18 | 59.72 | 61.75 | 60.55 | qfq | 956,176 | 58,363,515 | 2.03% |
| 2024-04-08 | 62.70 | 62.70 | 60.46 | 60.52 | 59.34 | qfq | 1,103,271 | 67,834,583 | -3.63% |
| 2024-04-03 | 63.80 | 64.60 | 61.69 | 62.80 | 61.58 | qfq | 1,351,349 | 85,074,773 | -1.60% |
| 2024-04-02 | 64.35 | 65.16 | 63.38 | 63.82 | 62.58 | qfq | 1,086,960 | 69,618,635 | -0.96% |
| 2024-04-01 | 66.09 | 66.75 | 64.00 | 64.44 | 63.19 | qfq | 1,778,370 | 115,340,292 | -1.92% |
| 2024-03-29 | 65.12 | 66.18 | 63.13 | 65.70 | 64.42 | qfq | 1,642,745 | 106,229,318 | 1.01% |
| 2024-03-28 | 65.28 | 67.10 | 64.64 | 65.04 | 63.77 | qfq | 1,699,348 | 111,932,938 | -0.37% |
| 2024-03-27 | 68.83 | 68.99 | 65.28 | 65.28 | 64.01 | qfq | 1,812,450 | 121,004,114 | -5.20% |
| 2024-03-26 | 71.46 | 72.48 | 68.00 | 68.86 | 67.52 | qfq | 2,161,527 | 149,863,360 | -4.07% |
| 2024-03-25 | 73.98 | 75.40 | 70.00 | 71.78 | 70.38 | qfq | 1,915,618 | 139,335,419 | -3.74% |
| 2024-03-22 | 71.53 | 76.50 | 70.59 | 74.57 | 73.12 | qfq | 2,647,723 | 197,610,493 | 4.16% |
| 2024-03-21 | 70.40 | 72.85 | 70.40 | 71.59 | 70.20 | qfq | 1,253,922 | 89,750,489 | 1.69% |
| 2024-03-20 | 69.72 | 72.50 | 69.60 | 70.40 | 69.03 | qfq | 1,215,737 | 85,881,676 | 1.00% |
| 2024-03-19 | 70.48 | 70.76 | 69.60 | 69.70 | 68.34 | qfq | 824,795 | 57,798,293 | -1.51% |
| 2024-03-18 | 68.64 | 70.99 | 67.65 | 70.77 | 69.39 | qfq | 1,293,311 | 89,774,451 | 3.95% |
| 2024-03-15 | 68.57 | 68.57 | 66.35 | 68.08 | 66.75 | qfq | 1,377,842 | 92,811,792 | -0.69% |
| 2024-03-14 | 70.25 | 70.25 | 67.18 | 68.55 | 67.22 | qfq | 1,588,996 | 108,995,272 | -2.42% |
| 2024-03-13 | 71.88 | 72.59 | 70.12 | 70.25 | 68.88 | qfq | 1,360,010 | 96,698,702 | -2.23% |
| 2024-03-12 | 72.66 | 74.18 | 71.21 | 71.85 | 70.45 | qfq | 1,057,139 | 76,464,660 | -1.62% |
| 2024-03-11 | 69.20 | 73.99 | 67.55 | 73.03 | 71.61 | qfq | 2,193,574 | 156,913,566 | 5.53% |
| 2024-03-08 | 68.20 | 70.48 | 67.47 | 69.20 | 67.85 | qfq | 1,028,746 | 70,972,604 | 1.44% |
| 2024-03-07 | 69.99 | 71.69 | 68.08 | 68.22 | 66.89 | qfq | 932,272 | 64,874,210 | -1.95% |
| 2024-03-06 | 69.63 | 71.35 | 68.38 | 69.58 | 68.23 | qfq | 1,344,478 | 93,581,675 | -1.60% |
| 2024-03-05 | 70.89 | 73.40 | 68.80 | 70.71 | 69.33 | qfq | 2,075,029 | 146,541,515 | -1.64% |
| 2024-03-04 | 70.70 | 73.50 | 69.56 | 71.89 | 70.49 | qfq | 1,729,795 | 123,880,277 | 2.69% |
| 2024-03-01 | 70.99 | 71.49 | 69.02 | 70.01 | 68.65 | qfq | 1,972,138 | 138,065,868 | -0.38% |
| 2024-02-29 | 65.05 | 70.80 | 65.05 | 70.28 | 68.91 | qfq | 2,582,874 | 178,462,674 | 6.65% |
| 2024-02-28 | 67.50 | 71.44 | 65.65 | 65.90 | 64.62 | qfq | 2,879,222 | 196,509,474 | -3.34% |
| 2024-02-27 | 64.00 | 68.45 | 64.00 | 68.18 | 66.85 | qfq | 2,212,649 | 147,580,359 | 5.57% |
| 2024-02-26 | 65.01 | 67.31 | 61.10 | 64.58 | 63.32 | qfq | 2,637,855 | 169,084,516 | 4.16% |
| 2024-02-23 | 61.00 | 62.32 | 59.20 | 62.00 | 60.79 | qfq | 1,686,279 | 102,137,097 | 2.82% |
| 2024-02-22 | 58.20 | 61.06 | 58.20 | 60.30 | 59.13 | qfq | 1,619,463 | 96,737,260 | 3.09% |
| 2024-02-21 | 57.94 | 60.28 | 57.61 | 58.49 | 57.35 | qfq | 1,767,498 | 104,849,601 | -0.02% |
| 2024-02-20 | 59.37 | 60.43 | 57.66 | 58.50 | 57.36 | qfq | 1,543,362 | 90,242,033 | -1.47% |
| 2024-02-19 | 58.90 | 60.44 | 57.01 | 59.37 | 58.21 | qfq | 1,846,042 | 108,486,800 | 2.34% |
| 2024-02-08 | 54.73 | 58.53 | 53.65 | 58.01 | 56.88 | qfq | 2,880,775 | 161,981,799 | 7.43% |
| 2024-02-07 | 51.32 | 56.20 | 50.71 | 54.00 | 52.95 | qfq | 3,186,751 | 171,843,740 | 3.67% |
| 2024-02-06 | 48.03 | 53.99 | 45.00 | 52.09 | 51.08 | qfq | 3,385,179 | 167,218,773 | 5.66% |
| 2024-02-05 | 51.75 | 51.80 | 45.50 | 49.30 | 48.34 | qfq | 4,597,386 | 221,460,386 | -5.72% |
| 2024-02-02 | 55.65 | 56.77 | 50.05 | 52.29 | 51.27 | qfq | 1,806,330 | 95,983,239 | -6.56% |
| 2024-02-01 | 55.21 | 57.59 | 55.18 | 55.96 | 54.87 | qfq | 1,571,193 | 88,548,605 | -0.66% |
| 2024-01-31 | 61.32 | 61.32 | 56.31 | 56.33 | 55.23 | qfq | 2,107,633 | 122,452,196 | -7.38% |
| 2024-01-30 | 63.02 | 63.99 | 60.42 | 60.82 | 59.64 | qfq | 973,749 | 60,095,935 | -2.80% |
| 2024-01-29 | 66.00 | 66.50 | 62.50 | 62.57 | 61.35 | qfq | 780,564 | 49,658,235 | -4.63% |
| 2024-01-26 | 67.94 | 68.68 | 65.00 | 65.61 | 64.33 | qfq | 947,239 | 63,020,609 | -4.02% |
| 2024-01-25 | 65.00 | 68.99 | 64.69 | 68.36 | 67.03 | qfq | 1,190,762 | 80,366,681 | 4.21% |
| 2024-01-24 | 68.27 | 68.28 | 64.42 | 65.60 | 64.32 | qfq | 1,315,540 | 86,226,347 | -2.44% |
| 2024-01-23 | 66.74 | 68.44 | 65.74 | 67.24 | 65.93 | qfq | 859,947 | 57,740,205 | 0.19% |
| 2024-01-22 | 71.00 | 72.79 | 66.66 | 67.11 | 65.80 | qfq | 1,206,732 | 84,076,794 | -5.59% |
| 2024-01-19 | 72.99 | 74.47 | 70.96 | 71.08 | 69.70 | qfq | 712,761 | 51,534,688 | -1.52% |
| 2024-01-18 | 70.70 | 72.50 | 70.01 | 72.18 | 70.77 | qfq | 820,676 | 58,551,907 | 1.88% |
| 2024-01-17 | 73.01 | 73.76 | 70.85 | 70.85 | 69.47 | qfq | 580,605 | 41,759,314 | -2.96% |
| 2024-01-16 | 72.61 | 73.83 | 71.71 | 73.01 | 71.59 | qfq | 725,255 | 52,738,858 | -0.15% |
| 2024-01-15 | 73.00 | 75.86 | 73.00 | 73.12 | 71.70 | qfq | 771,908 | 56,984,390 | -1.64% |
| 2024-01-12 | 75.98 | 79.44 | 74.34 | 74.34 | 72.89 | qfq | 1,005,595 | 76,629,589 | -1.82% |
| 2024-01-11 | 73.68 | 76.60 | 73.62 | 75.72 | 74.25 | qfq | 678,931 | 51,115,834 | 2.03% |
| 2024-01-10 | 74.12 | 76.66 | 72.28 | 74.21 | 72.76 | qfq | 833,738 | 62,370,062 | 0.13% |
| 2024-01-09 | 76.97 | 77.30 | 72.60 | 74.11 | 72.67 | qfq | 1,649,283 | 122,515,000 | -2.93% |
| 2024-01-08 | 75.90 | 77.57 | 75.49 | 76.35 | 74.86 | qfq | 573,010 | 43,702,821 | -0.43% |
| 2024-01-05 | 78.94 | 79.45 | 76.36 | 76.68 | 75.19 | qfq | 759,723 | 59,054,855 | -3.16% |
| 2024-01-04 | 75.62 | 79.59 | 75.62 | 79.18 | 77.64 | qfq | 1,051,198 | 82,341,986 | 3.17% |
| 2024-01-03 | 80.70 | 81.44 | 75.58 | 76.75 | 75.26 | qfq | 2,018,938 | 156,327,206 | -5.12% |
| 2024-01-02 | 85.00 | 85.30 | 80.50 | 80.89 | 79.31 | qfq | 1,367,944 | 112,732,803 | -5.25% |
| 2023-12-29 | 84.49 | 86.28 | 82.42 | 85.37 | 83.71 | qfq | 1,481,981 | 125,225,754 | 1.02% |
| 2023-12-28 | 78.83 | 86.10 | 78.80 | 84.51 | 82.86 | qfq | 1,875,794 | 156,649,839 | 6.74% |
| 2023-12-27 | 80.80 | 81.96 | 78.11 | 79.17 | 77.63 | qfq | 1,092,715 | 87,020,330 | -1.85% |
| 2023-12-26 | 82.96 | 83.00 | 78.34 | 80.66 | 79.09 | qfq | 1,004,429 | 80,595,714 | -3.03% |
| 2023-12-25 | 85.85 | 86.65 | 82.08 | 83.18 | 81.56 | qfq | 835,128 | 70,632,849 | -3.34% |
| 2023-12-22 | 83.60 | 86.13 | 80.96 | 86.05 | 84.37 | qfq | 893,982 | 74,487,418 | 2.49% |
| 2023-12-21 | 84.80 | 85.18 | 82.28 | 83.96 | 82.32 | qfq | 726,281 | 60,756,489 | -0.99% |
| 2023-12-20 | 83.50 | 85.66 | 82.76 | 84.80 | 83.15 | qfq | 1,018,452 | 85,928,148 | 1.19% |
| 2023-12-19 | 81.30 | 84.45 | 80.67 | 83.80 | 82.17 | qfq | 972,690 | 80,616,071 | 3.08% |
| 2023-12-18 | 81.07 | 82.97 | 80.50 | 81.30 | 79.72 | qfq | 636,942 | 51,998,963 | 0.00% |
| 2023-12-15 | 81.46 | 81.99 | 80.30 | 81.30 | 79.72 | qfq | 472,276 | 38,407,143 | -0.21% |
| 2023-12-14 | 81.95 | 83.20 | 80.40 | 81.47 | 79.88 | qfq | 841,481 | 68,854,804 | -0.38% |
| 2023-12-13 | 81.40 | 83.12 | 80.13 | 81.78 | 80.19 | qfq | 927,544 | 76,024,317 | 0.34% |
| 2023-12-12 | 83.12 | 83.71 | 80.28 | 81.50 | 79.91 | qfq | 1,219,476 | 99,237,022 | -2.79% |
| 2023-12-11 | 82.11 | 84.25 | 79.99 | 83.84 | 82.21 | qfq | 935,012 | 77,238,930 | 1.53% |
| 2023-12-08 | 80.01 | 82.58 | 80.01 | 82.58 | 80.97 | qfq | 1,350,033 | 109,987,353 | 2.11% |
| 2023-12-07 | 81.90 | 82.68 | 80.00 | 80.87 | 79.30 | qfq | 585,437 | 47,505,220 | -1.26% |
| 2023-12-06 | 81.11 | 83.46 | 81.11 | 81.90 | 80.31 | qfq | 992,564 | 81,576,539 | 0.49% |
| 2023-12-05 | 81.96 | 82.88 | 81.00 | 81.50 | 79.91 | qfq | 853,319 | 69,773,246 | -0.56% |
| 2023-12-04 | 81.81 | 83.29 | 80.53 | 81.96 | 80.36 | qfq | 1,323,147 | 108,263,145 | -0.47% |
| 2023-12-01 | 83.50 | 83.98 | 82.02 | 82.35 | 80.75 | qfq | 767,497 | 63,549,131 | -1.38% |
| 2023-11-30 | 84.66 | 84.80 | 82.00 | 83.50 | 81.87 | qfq | 1,094,578 | 90,980,905 | -1.64% |
| 2023-11-29 | 87.06 | 87.60 | 84.02 | 84.89 | 83.24 | qfq | 1,789,149 | 152,617,766 | -3.07% |
| 2023-11-28 | 87.55 | 88.68 | 85.88 | 87.58 | 85.87 | qfq | 680,706 | 59,315,081 | 0.09% |
| 2023-11-27 | 86.80 | 89.56 | 85.13 | 87.50 | 85.80 | qfq | 1,139,981 | 100,642,773 | 1.39% |
| 2023-11-24 | 86.99 | 88.05 | 85.47 | 86.30 | 84.62 | qfq | 1,138,088 | 98,689,724 | -0.23% |
| 2023-11-23 | 87.04 | 87.69 | 84.21 | 86.50 | 84.82 | qfq | 2,009,746 | 172,726,596 | -1.44% |
| 2023-11-22 | 89.80 | 93.98 | 87.45 | 87.76 | 86.05 | qfq | 1,688,160 | 150,912,861 | -2.67% |
| 2023-11-21 | 89.34 | 94.94 | 88.89 | 90.17 | 88.41 | qfq | 2,279,347 | 209,026,250 | 1.50% |
| 2023-11-20 | 89.60 | 91.00 | 87.20 | 88.84 | 87.11 | qfq | 2,028,280 | 180,850,765 | 0.11% |
| 2023-11-17 | 82.80 | 88.96 | 82.30 | 88.74 | 87.01 | qfq | 3,157,895 | 273,958,358 | 6.66% |
| 2023-11-16 | 80.50 | 83.93 | 79.67 | 83.20 | 81.58 | qfq | 2,425,497 | 200,797,338 | 3.74% |
| 2023-11-15 | 83.23 | 83.23 | 79.11 | 80.20 | 78.64 | qfq | 1,511,890 | 121,620,570 | -2.03% |
| 2023-11-14 | 79.00 | 83.99 | 78.27 | 81.86 | 80.27 | qfq | 1,922,418 | 158,104,450 | 2.97% |
| 2023-11-13 | 80.10 | 81.55 | 78.89 | 79.50 | 77.95 | qfq | 1,443,234 | 115,661,245 | 0.13% |
| 2023-11-10 | 79.20 | 81.11 | 79.03 | 79.40 | 77.85 | qfq | 1,292,081 | 103,229,543 | -1.73% |
| 2023-11-09 | 85.00 | 86.65 | 80.03 | 80.80 | 79.23 | qfq | 1,684,988 | 137,984,341 | -3.81% |
| 2023-11-08 | 82.90 | 85.80 | 80.88 | 84.00 | 82.36 | qfq | 2,473,212 | 206,225,978 | 1.40% |
| 2023-11-07 | 83.20 | 84.50 | 81.18 | 82.84 | 81.23 | qfq | 1,736,305 | 144,316,632 | -0.58% |
| 2023-11-06 | 81.00 | 84.60 | 80.50 | 83.32 | 81.70 | qfq | 2,504,216 | 207,191,164 | 2.51% |
| 2023-11-03 | 75.91 | 81.81 | 75.00 | 81.28 | 79.70 | qfq | 3,539,183 | 278,925,801 | 7.61% |
| 2023-11-02 | 78.25 | 79.10 | 75.10 | 75.53 | 74.06 | qfq | 3,359,801 | 257,443,127 | -4.99% |
| 2023-11-01 | 79.56 | 81.47 | 78.03 | 79.50 | 77.95 | qfq | 2,746,541 | 218,172,921 | 0.20% |
| 2023-10-31 | 81.09 | 81.60 | 78.12 | 79.34 | 77.79 | qfq | 2,574,782 | 204,856,498 | -1.44% |
| 2023-10-30 | 76.67 | 83.70 | 76.01 | 80.50 | 78.93 | qfq | 4,840,498 | 388,910,101 | 5.00% |
| 2023-10-27 | 74.50 | 79.98 | 72.91 | 76.67 | 75.18 | qfq | 5,126,411 | 391,662,797 | 2.57% |
| 2023-10-26 | 68.99 | 75.30 | 68.96 | 74.75 | 73.29 | qfq | 5,279,588 | 384,927,450 | 8.24% |
| 2023-10-25 | 65.00 | 70.10 | 63.50 | 69.06 | 67.72 | qfq | 4,010,186 | 270,132,863 | 6.23% |
| 2023-10-24 | 68.65 | 69.55 | 63.87 | 65.01 | 63.74 | qfq | 5,287,100 | 346,286,530 | -7.00% |
| 2023-10-23 | 65.80 | 71.91 | 65.12 | 69.90 | 68.54 | qfq | 7,360,207 | 509,710,555 | 5.59% |
| 2023-10-20 | 62.03 | 66.20 | 60.20 | 66.20 | 64.91 | qfq | 2,239,224 | 140,301,881 | 5.94% |
| 2023-10-19 | 62.33 | 63.96 | 61.63 | 62.49 | 61.27 | qfq | 1,383,896 | 86,882,936 | -0.11% |
| 2023-10-18 | 61.99 | 63.80 | 61.02 | 62.56 | 61.34 | qfq | 2,204,728 | 138,707,320 | 2.83% |
| 2023-10-17 | 60.50 | 61.25 | 58.66 | 60.84 | 59.66 | qfq | 1,687,351 | 101,199,361 | 0.56% |
| 2023-10-16 | 65.51 | 65.60 | 59.60 | 60.50 | 59.32 | qfq | 3,285,836 | 201,783,593 | -7.98% |
| 2023-10-13 | 65.93 | 67.18 | 64.90 | 65.75 | 64.47 | qfq | 1,099,559 | 72,277,864 | -0.86% |
| 2023-10-12 | 66.20 | 66.80 | 64.60 | 66.32 | 65.03 | qfq | 1,364,936 | 89,979,331 | 0.44% |
| 2023-10-11 | 63.98 | 66.79 | 63.98 | 66.03 | 64.74 | qfq | 2,174,419 | 142,748,030 | 3.16% |
| 2023-10-10 | 65.01 | 65.39 | 63.95 | 64.01 | 62.76 | qfq | 1,186,537 | 76,597,794 | -1.08% |
| 2023-10-09 | 65.00 | 65.29 | 63.82 | 64.71 | 63.45 | qfq | 1,288,515 | 83,159,149 | -1.66% |
| 2023-09-28 | 66.25 | 66.67 | 63.70 | 65.80 | 64.52 | qfq | 1,960,272 | 128,337,207 | 1.94% |
| 2023-09-27 | 64.43 | 66.31 | 64.20 | 64.55 | 63.29 | qfq | 1,404,055 | 91,282,914 | -0.45% |
| 2023-09-26 | 64.90 | 65.60 | 63.78 | 64.84 | 63.58 | qfq | 995,665 | 64,295,015 | -0.35% |
| 2023-09-25 | 65.73 | 66.00 | 64.30 | 65.07 | 63.80 | qfq | 1,252,523 | 81,690,313 | -1.30% |
| 2023-09-22 | 63.03 | 66.22 | 63.00 | 65.93 | 64.65 | qfq | 1,441,262 | 93,240,758 | 3.65% |
| 2023-09-21 | 64.37 | 65.25 | 63.37 | 63.61 | 62.37 | qfq | 1,210,301 | 77,661,147 | -2.15% |
| 2023-09-20 | 65.59 | 66.00 | 64.36 | 65.01 | 63.74 | qfq | 1,336,098 | 86,903,969 | -1.26% |
| 2023-09-19 | 67.20 | 67.70 | 65.71 | 65.84 | 64.56 | qfq | 1,784,274 | 118,604,139 | -1.97% |
| 2023-09-18 | 70.58 | 70.63 | 67.04 | 67.16 | 65.85 | qfq | 3,793,945 | 259,344,067 | -6.32% |
| 2023-09-15 | 69.00 | 73.66 | 68.46 | 71.69 | 70.29 | qfq | 4,668,265 | 335,082,669 | 4.58% |
| 2023-09-14 | 70.00 | 70.00 | 67.20 | 68.55 | 67.22 | qfq | 2,053,793 | 139,924,473 | -1.97% |
| 2023-09-13 | 70.70 | 71.20 | 68.78 | 69.93 | 68.57 | qfq | 1,631,582 | 113,598,857 | -1.65% |
| 2023-09-12 | 70.49 | 72.65 | 70.02 | 71.10 | 69.72 | qfq | 1,922,577 | 137,041,540 | 0.67% |
| 2023-09-11 | 71.26 | 72.55 | 69.20 | 70.63 | 69.25 | qfq | 2,802,630 | 198,274,426 | -1.49% |
| 2023-09-08 | 70.22 | 73.36 | 70.20 | 71.70 | 70.30 | qfq | 3,715,655 | 268,026,741 | 2.60% |
| 2023-09-07 | 75.07 | 75.07 | 69.88 | 69.88 | 68.52 | qfq | 3,703,965 | 265,858,215 | -7.39% |
| 2023-09-06 | 73.38 | 75.90 | 72.18 | 75.46 | 73.99 | qfq | 3,431,547 | 253,434,238 | 2.11% |
| 2023-09-05 | 70.61 | 77.50 | 70.19 | 73.90 | 72.46 | qfq | 3,916,292 | 290,892,537 | 3.69% |
| 2023-09-04 | 70.40 | 71.56 | 69.59 | 71.27 | 69.88 | qfq | 1,203,883 | 85,067,100 | 1.31% |
| 2023-09-01 | 70.90 | 71.17 | 69.26 | 70.35 | 68.98 | qfq | 1,228,065 | 86,304,154 | -0.42% |
| 2023-08-31 | 68.72 | 71.35 | 67.77 | 70.65 | 69.27 | qfq | 1,976,644 | 138,979,551 | 2.30% |
| 2023-08-30 | 68.00 | 70.45 | 67.50 | 69.06 | 67.72 | qfq | 1,488,876 | 103,119,328 | 1.53% |
| 2023-08-29 | 63.62 | 68.02 | 63.01 | 68.02 | 66.70 | qfq | 1,689,672 | 112,166,213 | 7.10% |
| 2023-08-28 | 69.00 | 69.20 | 62.10 | 63.51 | 62.27 | qfq | 1,755,014 | 114,447,775 | 0.00% |
| 2023-08-25 | 65.02 | 65.56 | 62.60 | 63.51 | 62.27 | qfq | 948,589 | 60,651,736 | -3.92% |
| 2023-08-24 | 64.78 | 67.28 | 64.08 | 66.10 | 64.81 | qfq | 1,078,964 | 71,223,321 | 2.05% |
| 2023-08-23 | 67.90 | 67.91 | 64.58 | 64.77 | 63.51 | qfq | 1,019,697 | 66,841,694 | -4.57% |
| 2023-08-22 | 67.95 | 68.63 | 64.90 | 67.87 | 66.55 | qfq | 1,291,940 | 86,143,291 | -0.12% |
| 2023-08-21 | 68.82 | 69.37 | 67.90 | 67.95 | 66.63 | qfq | 582,785 | 39,885,384 | -1.68% |
| 2023-08-18 | 70.30 | 71.60 | 69.05 | 69.11 | 67.76 | qfq | 1,072,022 | 75,394,824 | -0.85% |
| 2023-08-17 | 69.55 | 70.80 | 67.72 | 69.70 | 68.34 | qfq | 1,141,513 | 79,506,679 | 0.99% |
| 2023-08-16 | 72.09 | 72.58 | 68.60 | 69.02 | 67.68 | qfq | 1,505,359 | 105,357,220 | -4.21% |
| 2023-08-15 | 74.50 | 74.50 | 71.20 | 72.05 | 70.65 | qfq | 1,298,957 | 94,060,094 | -3.52% |
| 2023-08-14 | 73.28 | 75.38 | 72.33 | 74.68 | 73.23 | qfq | 1,622,515 | 119,993,702 | 1.88% |
| 2023-08-11 | 74.70 | 75.18 | 73.30 | 73.30 | 71.87 | qfq | 1,073,602 | 79,513,141 | -1.24% |
| 2023-08-10 | 74.08 | 75.60 | 73.80 | 74.22 | 72.77 | qfq | 734,059 | 54,601,173 | -0.58% |
| 2023-08-09 | 75.21 | 76.20 | 74.28 | 74.65 | 73.20 | qfq | 1,122,484 | 84,170,078 | -1.93% |
| 2023-08-08 | 77.90 | 78.49 | 76.05 | 76.12 | 74.64 | qfq | 1,354,337 | 103,705,754 | -2.41% |
| 2023-08-07 | 79.03 | 79.96 | 77.70 | 78.00 | 76.48 | qfq | 1,229,128 | 96,556,285 | -1.25% |
| 2023-08-04 | 77.97 | 80.43 | 77.50 | 78.99 | 77.45 | qfq | 2,123,781 | 167,532,559 | 0.84% |
| 2023-08-03 | 73.66 | 79.10 | 72.61 | 78.33 | 76.80 | qfq | 3,354,024 | 258,719,064 | 5.79% |
| 2023-08-02 | 75.99 | 76.36 | 73.23 | 74.04 | 72.60 | qfq | 1,864,162 | 139,010,204 | -1.19% |
| 2023-08-01 | 74.51 | 75.80 | 73.60 | 74.93 | 73.47 | qfq | 1,537,972 | 115,302,395 | 1.09% |
| 2023-07-31 | 72.70 | 74.68 | 72.13 | 74.12 | 72.68 | qfq | 1,855,691 | 136,647,245 | 2.11% |
| 2023-07-28 | 73.83 | 74.13 | 70.50 | 72.59 | 71.18 | qfq | 2,595,273 | 186,977,083 | -1.69% |
| 2023-07-27 | 75.51 | 76.00 | 73.79 | 73.84 | 72.40 | qfq | 1,726,510 | 129,117,551 | -2.70% |
| 2023-07-26 | 77.08 | 77.80 | 75.01 | 75.89 | 74.41 | qfq | 2,408,775 | 183,640,505 | -1.54% |
| 2023-07-25 | 79.61 | 80.55 | 76.81 | 77.08 | 75.58 | qfq | 2,608,604 | 203,046,048 | -1.87% |
| 2023-07-24 | 80.31 | 81.76 | 78.21 | 78.55 | 77.02 | qfq | 2,100,964 | 167,023,245 | -2.08% |
| 2023-07-21 | 82.63 | 84.00 | 79.88 | 80.22 | 78.66 | qfq | 2,351,411 | 191,122,529 | -2.79% |
| 2023-07-20 | 87.56 | 87.56 | 81.47 | 82.52 | 80.91 | qfq | 4,376,465 | 365,447,801 | -5.32% |
| 2023-07-19 | 88.10 | 89.53 | 86.51 | 87.16 | 85.46 | qfq | 3,006,652 | 263,940,238 | -2.94% |
| 2023-07-18 | 89.00 | 93.25 | 88.07 | 89.80 | 88.05 | qfq | 5,036,718 | 454,059,105 | 2.75% |