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
莱斯信息688631.SH
最近收盘价38.852026-07-17
最近交易日2026-07-17
成交量（股）1,935,680
成交额（元）76,799,477
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-10 | 2026-06-17 | cash_dividend | 0.17 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-12 | 2025-06-19 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-07 | 2024-06-17 | cash_dividend | 0.41 | — | — | — | 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 | 40.18 | 40.82 | 38.50 | 38.85 | 38.85 | qfq | 1,935,680 | 76,799,477 | -3.31% |
| 2026-07-16 | 40.50 | 41.25 | 39.56 | 40.18 | 40.18 | qfq | 1,182,027 | 47,779,843 | 0.25% |
| 2026-07-15 | 39.20 | 40.60 | 39.20 | 40.08 | 40.08 | qfq | 1,421,079 | 56,841,866 | 1.16% |
| 2026-07-14 | 40.51 | 40.51 | 38.73 | 39.62 | 39.62 | qfq | 1,972,168 | 77,850,878 | -2.53% |
| 2026-07-13 | 44.60 | 44.60 | 40.46 | 40.65 | 40.65 | qfq | 2,949,467 | 122,510,992 | -8.53% |
| 2026-07-10 | 41.28 | 45.87 | 41.28 | 44.44 | 44.44 | qfq | 3,106,903 | 137,642,980 | 5.51% |
| 2026-07-09 | 41.54 | 42.28 | 40.50 | 42.12 | 42.12 | qfq | 1,687,190 | 69,950,913 | 0.72% |
| 2026-07-08 | 42.00 | 42.78 | 41.54 | 41.82 | 41.82 | qfq | 1,524,265 | 64,316,068 | -0.55% |
| 2026-07-07 | 44.46 | 45.12 | 41.98 | 42.05 | 42.05 | qfq | 2,087,950 | 89,879,596 | -5.06% |
| 2026-07-06 | 46.90 | 46.90 | 44.05 | 44.29 | 44.29 | qfq | 2,297,636 | 103,444,451 | -5.08% |
| 2026-07-03 | 45.50 | 47.09 | 44.88 | 46.66 | 46.66 | qfq | 2,538,821 | 117,483,929 | 3.57% |
| 2026-07-02 | 45.31 | 46.55 | 44.88 | 45.05 | 45.05 | qfq | 2,156,128 | 98,766,283 | -1.01% |
| 2026-07-01 | 47.00 | 47.52 | 45.23 | 45.51 | 45.51 | qfq | 2,352,401 | 108,516,895 | -2.98% |
| 2026-06-30 | 44.70 | 47.80 | 44.52 | 46.91 | 46.91 | qfq | 2,720,225 | 126,637,313 | 3.83% |
| 2026-06-29 | 44.49 | 45.68 | 42.51 | 45.18 | 45.18 | qfq | 3,240,825 | 142,307,298 | 1.53% |
| 2026-06-26 | 44.00 | 46.82 | 43.00 | 44.50 | 44.50 | qfq | 2,841,585 | 126,847,088 | 0.91% |
| 2026-06-25 | 44.57 | 44.98 | 43.00 | 44.10 | 44.10 | qfq | 2,160,354 | 95,266,897 | -2.02% |
| 2026-06-24 | 46.51 | 46.52 | 44.09 | 45.01 | 45.01 | qfq | 2,595,090 | 116,636,341 | -3.64% |
| 2026-06-23 | 47.65 | 48.96 | 46.62 | 46.71 | 46.71 | qfq | 2,110,078 | 100,725,783 | -3.69% |
| 2026-06-22 | 49.53 | 49.80 | 46.31 | 48.50 | 48.50 | qfq | 3,269,236 | 156,371,785 | -2.92% |
| 2026-06-18 | 48.73 | 50.74 | 47.68 | 49.96 | 49.96 | qfq | 2,476,925 | 121,783,703 | 1.24% |
| 2026-06-17 | 48.28 | 49.92 | 47.84 | 49.35 | 49.35 | qfq | 2,109,818 | 103,612,990 | 0.96% |
| 2026-06-16 | 48.91 | 49.88 | 48.20 | 48.88 | 48.71 | qfq | 2,429,861 | 118,446,283 | -1.07% |
| 2026-06-15 | 50.28 | 50.74 | 48.81 | 49.41 | 49.24 | qfq | 3,868,293 | 192,603,180 | -3.63% |
| 2026-06-12 | 47.98 | 52.86 | 47.98 | 51.27 | 51.09 | qfq | 5,411,530 | 275,655,885 | 7.48% |
| 2026-06-11 | 48.00 | 48.98 | 46.66 | 47.70 | 47.53 | qfq | 3,078,217 | 146,191,258 | -2.23% |
| 2026-06-10 | 49.50 | 51.40 | 48.66 | 48.79 | 48.62 | qfq | 3,725,942 | 186,873,688 | -2.50% |
| 2026-06-09 | 47.94 | 50.20 | 47.11 | 50.04 | 49.87 | qfq | 4,003,766 | 196,026,291 | 3.93% |
| 2026-06-08 | 46.51 | 49.28 | 46.03 | 48.15 | 47.98 | qfq | 3,165,564 | 151,334,273 | 1.63% |
| 2026-06-05 | 46.76 | 48.49 | 45.71 | 47.38 | 47.22 | qfq | 1,848,240 | 86,843,538 | 1.09% |
| 2026-06-04 | 46.65 | 47.68 | 45.63 | 46.87 | 46.71 | qfq | 1,579,209 | 73,785,653 | 0.09% |
| 2026-06-03 | 46.66 | 47.77 | 46.60 | 46.83 | 46.67 | qfq | 1,689,800 | 79,756,552 | 0.06% |
| 2026-06-02 | 48.33 | 48.78 | 46.50 | 46.80 | 46.64 | qfq | 1,756,105 | 82,902,354 | -3.13% |
| 2026-06-01 | 48.00 | 49.37 | 47.15 | 48.31 | 48.14 | qfq | 1,596,919 | 77,338,017 | 0.44% |
| 2026-05-29 | 50.14 | 51.05 | 47.83 | 48.10 | 47.93 | qfq | 2,483,941 | 121,185,564 | -4.09% |
| 2026-05-28 | 50.50 | 51.48 | 48.90 | 50.15 | 49.98 | qfq | 2,235,987 | 111,469,149 | -1.26% |
| 2026-05-27 | 53.04 | 53.29 | 50.50 | 50.79 | 50.61 | qfq | 2,214,856 | 114,283,191 | -3.95% |
| 2026-05-26 | 53.89 | 54.30 | 51.82 | 52.88 | 52.70 | qfq | 2,263,733 | 119,590,009 | -2.78% |
| 2026-05-25 | 54.12 | 55.05 | 52.23 | 54.39 | 54.20 | qfq | 2,318,552 | 124,791,291 | -0.31% |
| 2026-05-22 | 54.06 | 55.05 | 53.11 | 54.56 | 54.37 | qfq | 1,772,133 | 96,024,146 | 1.51% |
| 2026-05-21 | 55.94 | 57.36 | 53.70 | 53.75 | 53.56 | qfq | 3,092,554 | 172,334,584 | -4.77% |
| 2026-05-20 | 57.20 | 57.20 | 55.53 | 56.44 | 56.24 | qfq | 2,199,763 | 123,642,126 | -1.78% |
| 2026-05-19 | 55.68 | 57.56 | 55.00 | 57.46 | 57.26 | qfq | 2,310,373 | 131,004,626 | 2.42% |
| 2026-05-18 | 55.54 | 57.21 | 55.03 | 56.10 | 55.90 | qfq | 2,044,606 | 115,115,039 | -0.39% |
| 2026-05-15 | 56.16 | 57.66 | 55.71 | 56.32 | 56.12 | qfq | 2,388,891 | 135,388,646 | 0.00% |
| 2026-05-14 | 58.58 | 58.68 | 56.31 | 56.32 | 56.12 | qfq | 2,473,909 | 142,019,740 | -2.44% |
| 2026-05-13 | 56.58 | 58.05 | 56.02 | 57.73 | 57.53 | qfq | 2,186,456 | 125,554,877 | 1.80% |
| 2026-05-12 | 58.70 | 58.70 | 56.04 | 56.71 | 56.51 | qfq | 2,802,762 | 159,644,767 | -3.69% |
| 2026-05-11 | 58.03 | 60.29 | 57.80 | 58.88 | 58.68 | qfq | 2,889,005 | 170,201,200 | 1.19% |
| 2026-05-08 | 58.01 | 58.88 | 57.65 | 58.19 | 57.99 | qfq | 2,557,318 | 149,085,665 | -0.39% |
| 2026-05-07 | 57.52 | 60.13 | 57.27 | 58.42 | 58.22 | qfq | 3,037,037 | 178,997,723 | 1.99% |
| 2026-05-06 | 57.15 | 57.82 | 56.52 | 57.28 | 57.08 | qfq | 2,851,548 | 163,492,366 | 1.34% |
| 2026-04-30 | 56.00 | 56.86 | 55.61 | 56.52 | 56.32 | qfq | 1,443,835 | 81,308,842 | 0.64% |
| 2026-04-29 | 55.18 | 57.15 | 55.18 | 56.16 | 55.96 | qfq | 1,333,755 | 75,325,945 | 1.13% |
| 2026-04-28 | 57.09 | 57.99 | 55.18 | 55.53 | 55.34 | qfq | 1,917,277 | 107,576,753 | -2.89% |
| 2026-04-27 | 55.13 | 57.61 | 54.91 | 57.18 | 56.98 | qfq | 2,064,387 | 116,816,598 | 1.62% |
| 2026-04-24 | 57.95 | 57.95 | 56.09 | 56.27 | 56.07 | qfq | 1,944,265 | 109,950,823 | -3.86% |
| 2026-04-23 | 56.65 | 58.75 | 56.41 | 58.53 | 58.33 | qfq | 3,399,865 | 196,331,603 | 3.05% |
| 2026-04-22 | 56.84 | 57.68 | 56.66 | 56.80 | 56.60 | qfq | 1,743,752 | 99,493,355 | -1.44% |
| 2026-04-21 | 59.10 | 59.48 | 57.18 | 57.63 | 57.43 | qfq | 2,164,067 | 124,753,644 | -2.73% |
| 2026-04-20 | 57.38 | 59.68 | 57.02 | 59.25 | 59.04 | qfq | 3,124,336 | 183,458,912 | 2.47% |
| 2026-04-17 | 56.08 | 58.15 | 55.52 | 57.82 | 57.62 | qfq | 2,823,300 | 161,731,592 | 1.69% |
| 2026-04-16 | 54.06 | 59.88 | 53.95 | 56.86 | 56.66 | qfq | 4,180,917 | 237,620,222 | 5.57% |
| 2026-04-15 | 55.55 | 55.70 | 53.83 | 53.86 | 53.67 | qfq | 2,017,078 | 109,968,006 | -2.07% |
| 2026-04-14 | 52.97 | 55.91 | 52.34 | 55.00 | 54.81 | qfq | 3,261,932 | 176,564,407 | 5.40% |
| 2026-04-13 | 52.35 | 52.95 | 52.01 | 52.18 | 52.00 | qfq | 1,423,735 | 74,651,640 | -1.10% |
| 2026-04-10 | 53.00 | 53.88 | 52.58 | 52.76 | 52.58 | qfq | 1,673,413 | 88,973,253 | 0.48% |
| 2026-04-09 | 53.16 | 53.65 | 52.28 | 52.51 | 52.33 | qfq | 1,550,904 | 81,758,030 | -2.65% |
| 2026-04-08 | 52.40 | 53.98 | 51.52 | 53.94 | 53.75 | qfq | 2,155,183 | 114,909,562 | 5.50% |
| 2026-04-07 | 50.00 | 51.52 | 50.00 | 51.13 | 50.95 | qfq | 1,267,360 | 64,641,244 | 2.57% |
| 2026-04-03 | 51.29 | 51.30 | 49.61 | 49.85 | 49.68 | qfq | 1,208,719 | 60,700,703 | -2.06% |
| 2026-04-02 | 52.85 | 52.85 | 50.52 | 50.90 | 50.72 | qfq | 1,921,796 | 98,788,278 | -3.91% |
| 2026-04-01 | 53.49 | 54.00 | 52.48 | 52.97 | 52.79 | qfq | 2,166,649 | 114,896,774 | 1.09% |
| 2026-03-31 | 53.63 | 55.40 | 52.40 | 52.40 | 52.22 | qfq | 2,189,206 | 117,879,769 | -1.00% |
| 2026-03-30 | 52.00 | 53.00 | 51.15 | 52.93 | 52.75 | qfq | 1,692,469 | 88,407,549 | -1.36% |
| 2026-03-27 | 52.98 | 54.25 | 52.56 | 53.66 | 53.47 | qfq | 1,321,118 | 70,813,632 | 0.32% |
| 2026-03-26 | 55.86 | 55.86 | 53.43 | 53.49 | 53.30 | qfq | 1,444,396 | 78,623,145 | -4.24% |
| 2026-03-25 | 55.30 | 56.49 | 55.00 | 55.86 | 55.67 | qfq | 1,186,814 | 66,440,765 | 1.84% |
| 2026-03-24 | 55.67 | 55.80 | 53.59 | 54.85 | 54.66 | qfq | 1,720,949 | 93,677,925 | 0.99% |
| 2026-03-23 | 57.70 | 57.70 | 54.01 | 54.31 | 54.12 | qfq | 2,274,643 | 127,292,494 | -7.56% |
| 2026-03-20 | 61.20 | 61.95 | 58.60 | 58.75 | 58.55 | qfq | 1,815,063 | 108,935,650 | -3.89% |
| 2026-03-19 | 61.07 | 62.02 | 60.88 | 61.13 | 60.92 | qfq | 1,378,964 | 84,664,153 | -2.04% |
| 2026-03-18 | 64.10 | 64.10 | 61.61 | 62.40 | 62.18 | qfq | 2,201,659 | 136,906,459 | -2.04% |
| 2026-03-17 | 65.48 | 65.71 | 63.60 | 63.70 | 63.48 | qfq | 1,249,377 | 80,515,178 | -1.65% |
| 2026-03-16 | 66.00 | 66.01 | 64.17 | 64.77 | 64.54 | qfq | 2,132,793 | 138,561,128 | -2.13% |
| 2026-03-13 | 68.91 | 69.11 | 66.10 | 66.18 | 65.95 | qfq | 2,215,186 | 149,081,047 | -4.93% |
| 2026-03-12 | 69.33 | 70.98 | 68.73 | 69.61 | 69.37 | qfq | 1,869,594 | 130,766,288 | -0.43% |
| 2026-03-11 | 67.03 | 71.00 | 67.03 | 69.91 | 69.67 | qfq | 3,428,581 | 237,551,934 | 4.17% |
| 2026-03-10 | 67.64 | 68.20 | 66.24 | 67.11 | 66.88 | qfq | 1,554,043 | 104,292,803 | 0.72% |
| 2026-03-09 | 66.30 | 67.87 | 65.01 | 66.63 | 66.40 | qfq | 2,487,641 | 164,085,102 | -2.60% |
| 2026-03-06 | 65.09 | 69.26 | 64.56 | 68.41 | 68.17 | qfq | 3,151,669 | 214,685,774 | 4.94% |
| 2026-03-05 | 65.44 | 66.44 | 64.63 | 65.19 | 64.96 | qfq | 1,599,874 | 104,458,402 | 1.15% |
| 2026-03-04 | 63.83 | 65.70 | 63.13 | 64.45 | 64.23 | qfq | 1,773,878 | 114,592,007 | 0.47% |
| 2026-03-03 | 68.00 | 68.00 | 64.13 | 64.15 | 63.93 | qfq | 2,602,947 | 170,979,630 | -5.37% |
| 2026-03-02 | 68.88 | 70.50 | 67.00 | 67.79 | 67.55 | qfq | 2,894,135 | 198,490,327 | -3.17% |
| 2026-02-27 | 70.70 | 71.10 | 69.75 | 70.01 | 69.77 | qfq | 2,115,278 | 148,661,401 | -1.97% |
| 2026-02-26 | 70.28 | 72.59 | 69.58 | 71.42 | 71.17 | qfq | 2,987,141 | 212,042,479 | 1.81% |
| 2026-02-25 | 70.03 | 70.68 | 69.13 | 70.15 | 69.91 | qfq | 1,696,980 | 118,855,270 | 0.17% |
| 2026-02-24 | 70.00 | 71.24 | 68.85 | 70.03 | 69.79 | qfq | 1,933,412 | 135,377,968 | 0.53% |
| 2026-02-13 | 71.01 | 72.19 | 69.66 | 69.66 | 69.42 | qfq | 1,837,915 | 130,101,423 | -2.22% |
| 2026-02-12 | 72.00 | 72.45 | 70.58 | 71.24 | 70.99 | qfq | 2,370,340 | 168,968,653 | -2.66% |
| 2026-02-11 | 73.99 | 76.00 | 73.00 | 73.19 | 72.94 | qfq | 4,542,322 | 338,893,820 | 2.08% |
| 2026-02-10 | 69.48 | 71.70 | 68.95 | 71.70 | 71.45 | qfq | 1,597,989 | 112,000,149 | 3.76% |
| 2026-02-09 | 68.50 | 69.66 | 68.43 | 69.10 | 68.86 | qfq | 1,178,914 | 81,332,975 | 2.02% |
| 2026-02-06 | 67.00 | 68.18 | 66.42 | 67.73 | 67.49 | qfq | 1,128,805 | 76,077,547 | 0.04% |
| 2026-02-05 | 67.81 | 69.10 | 67.50 | 67.70 | 67.46 | qfq | 1,340,425 | 91,276,368 | -1.63% |
| 2026-02-04 | 69.50 | 70.38 | 67.80 | 68.82 | 68.58 | qfq | 1,794,696 | 123,736,877 | -2.23% |
| 2026-02-03 | 69.00 | 70.60 | 68.33 | 70.39 | 70.15 | qfq | 2,614,931 | 181,837,012 | 6.41% |
| 2026-02-02 | 67.99 | 68.88 | 66.11 | 66.15 | 65.92 | qfq | 1,771,559 | 119,174,533 | -3.67% |
| 2026-01-30 | 68.20 | 69.19 | 67.33 | 68.67 | 68.43 | qfq | 1,691,131 | 115,366,122 | 0.64% |
| 2026-01-29 | 69.50 | 70.80 | 67.50 | 68.23 | 67.99 | qfq | 2,402,678 | 166,209,498 | -2.44% |
| 2026-01-28 | 72.05 | 72.48 | 69.80 | 69.94 | 69.70 | qfq | 2,167,441 | 153,010,123 | -2.74% |
| 2026-01-27 | 71.08 | 72.29 | 69.52 | 71.91 | 71.66 | qfq | 1,882,247 | 133,388,176 | 0.97% |
| 2026-01-26 | 75.40 | 75.40 | 71.02 | 71.22 | 70.97 | qfq | 3,536,244 | 257,524,673 | -5.99% |
| 2026-01-23 | 73.45 | 75.76 | 72.61 | 75.76 | 75.50 | qfq | 2,997,507 | 222,921,138 | 3.65% |
| 2026-01-22 | 73.87 | 73.87 | 72.19 | 73.09 | 72.84 | qfq | 2,331,023 | 169,953,844 | 0.25% |
| 2026-01-21 | 75.18 | 75.76 | 72.64 | 72.91 | 72.66 | qfq | 3,722,465 | 276,266,856 | 0.68% |
| 2026-01-20 | 75.39 | 76.29 | 72.00 | 72.42 | 72.17 | qfq | 4,312,216 | 317,138,785 | -5.58% |
| 2026-01-19 | 77.00 | 78.08 | 75.17 | 76.70 | 76.43 | qfq | 3,557,207 | 271,285,550 | -2.76% |
| 2026-01-16 | 81.00 | 81.85 | 78.33 | 78.88 | 78.61 | qfq | 5,124,085 | 408,215,685 | -3.37% |
| 2026-01-15 | 83.00 | 87.37 | 79.04 | 81.63 | 81.35 | qfq | 8,747,200 | 731,851,593 | 1.53% |
| 2026-01-14 | 72.10 | 84.50 | 71.74 | 80.40 | 80.12 | qfq | 8,399,609 | 654,047,741 | 12.43% |
| 2026-01-13 | 77.01 | 77.10 | 71.30 | 71.51 | 71.26 | qfq | 5,739,245 | 419,916,772 | -7.13% |
| 2026-01-12 | 75.16 | 77.40 | 74.51 | 77.00 | 76.73 | qfq | 5,211,384 | 396,121,331 | 5.11% |
| 2026-01-09 | 71.40 | 73.64 | 71.28 | 73.26 | 73.01 | qfq | 4,199,169 | 304,703,215 | 2.61% |
| 2026-01-08 | 69.02 | 71.42 | 69.02 | 71.40 | 71.15 | qfq | 3,541,779 | 250,425,180 | 2.51% |
| 2026-01-07 | 71.00 | 71.37 | 69.25 | 69.65 | 69.41 | qfq | 2,924,158 | 204,673,874 | -1.89% |
| 2026-01-06 | 69.10 | 70.99 | 68.90 | 70.99 | 70.74 | qfq | 3,181,718 | 222,796,185 | 1.85% |
| 2026-01-05 | 68.00 | 71.06 | 67.16 | 69.70 | 69.46 | qfq | 4,422,205 | 306,700,762 | 2.38% |
| 2025-12-31 | 64.70 | 71.59 | 63.71 | 68.08 | 67.84 | qfq | 4,734,455 | 322,184,092 | 5.18% |
| 2025-12-30 | 65.00 | 66.27 | 64.60 | 64.73 | 64.50 | qfq | 1,667,438 | 108,737,289 | -1.18% |
| 2025-12-29 | 66.49 | 66.53 | 64.49 | 65.50 | 65.27 | qfq | 1,848,106 | 121,114,567 | -0.86% |
| 2025-12-26 | 66.00 | 66.48 | 64.46 | 66.07 | 65.84 | qfq | 2,628,353 | 171,438,963 | 0.11% |
| 2025-12-25 | 63.52 | 66.00 | 63.42 | 66.00 | 65.77 | qfq | 2,592,451 | 168,753,656 | 4.27% |
| 2025-12-24 | 62.47 | 63.97 | 62.00 | 63.30 | 63.08 | qfq | 1,308,278 | 82,888,528 | 1.20% |
| 2025-12-23 | 63.86 | 64.01 | 62.41 | 62.55 | 62.33 | qfq | 1,435,242 | 90,257,057 | -1.90% |
| 2025-12-22 | 63.70 | 64.07 | 63.11 | 63.76 | 63.54 | qfq | 1,267,452 | 80,659,226 | 0.09% |
| 2025-12-19 | 63.04 | 64.82 | 63.04 | 63.70 | 63.48 | qfq | 1,218,621 | 77,842,005 | -0.06% |
| 2025-12-18 | 63.70 | 64.68 | 63.01 | 63.74 | 63.52 | qfq | 1,265,751 | 80,915,233 | 0.02% |
| 2025-12-17 | 64.83 | 64.97 | 62.05 | 63.73 | 63.51 | qfq | 2,290,142 | 144,668,878 | -2.25% |
| 2025-12-16 | 64.49 | 65.30 | 62.68 | 65.20 | 64.97 | qfq | 1,994,992 | 127,501,851 | 0.62% |
| 2025-12-15 | 65.85 | 66.33 | 64.66 | 64.80 | 64.57 | qfq | 1,551,277 | 101,541,831 | -1.64% |
| 2025-12-12 | 63.81 | 68.62 | 63.78 | 65.88 | 65.65 | qfq | 3,555,640 | 235,791,238 | 2.97% |
| 2025-12-11 | 65.69 | 66.38 | 63.94 | 63.98 | 63.76 | qfq | 1,776,229 | 114,693,443 | -2.60% |
| 2025-12-10 | 65.00 | 66.55 | 64.30 | 65.69 | 65.46 | qfq | 1,775,836 | 116,450,379 | 0.37% |
| 2025-12-09 | 65.68 | 66.90 | 65.41 | 65.45 | 65.22 | qfq | 1,750,591 | 115,672,797 | -0.80% |
| 2025-12-08 | 67.05 | 68.45 | 65.31 | 65.98 | 65.75 | qfq | 3,083,953 | 205,730,309 | -0.95% |
| 2025-12-05 | 65.06 | 66.66 | 63.90 | 66.61 | 66.38 | qfq | 2,415,527 | 157,604,066 | 2.63% |
| 2025-12-04 | 65.90 | 66.07 | 63.74 | 64.90 | 64.67 | qfq | 2,794,487 | 180,555,898 | -1.82% |
| 2025-12-03 | 73.61 | 73.69 | 65.87 | 66.10 | 65.87 | qfq | 6,113,139 | 417,957,510 | -9.85% |
| 2025-12-02 | 74.95 | 74.95 | 72.31 | 73.32 | 73.06 | qfq | 2,163,709 | 158,608,682 | -2.11% |
| 2025-12-01 | 74.67 | 75.99 | 74.03 | 74.90 | 74.64 | qfq | 2,780,611 | 208,242,373 | -0.16% |
| 2025-11-28 | 70.74 | 75.53 | 70.53 | 75.02 | 74.76 | qfq | 4,996,944 | 366,048,769 | 5.59% |
| 2025-11-27 | 66.69 | 72.49 | 66.68 | 71.05 | 70.80 | qfq | 5,463,270 | 388,407,936 | 6.68% |
| 2025-11-26 | 65.25 | 66.87 | 64.50 | 66.60 | 66.37 | qfq | 2,393,886 | 158,292,042 | 1.99% |
| 2025-11-25 | 65.08 | 67.02 | 65.08 | 65.30 | 65.07 | qfq | 2,622,930 | 173,581,558 | 0.34% |
| 2025-11-24 | 61.44 | 65.36 | 61.13 | 65.08 | 64.85 | qfq | 3,300,394 | 210,396,527 | 6.46% |
| 2025-11-21 | 61.50 | 61.99 | 59.79 | 61.13 | 60.92 | qfq | 1,896,353 | 115,391,727 | -0.86% |
| 2025-11-20 | 62.90 | 63.90 | 61.64 | 61.66 | 61.45 | qfq | 1,614,178 | 100,548,014 | -1.97% |
| 2025-11-19 | 64.42 | 64.62 | 62.36 | 62.90 | 62.68 | qfq | 2,165,626 | 136,711,041 | -2.36% |
| 2025-11-18 | 64.20 | 65.32 | 63.66 | 64.42 | 64.20 | qfq | 1,562,032 | 100,949,592 | 0.03% |
| 2025-11-17 | 64.00 | 65.02 | 63.87 | 64.40 | 64.18 | qfq | 1,199,973 | 77,417,750 | -0.16% |
| 2025-11-14 | 64.80 | 65.65 | 64.01 | 64.50 | 64.28 | qfq | 1,669,447 | 108,263,923 | -1.00% |
| 2025-11-13 | 68.00 | 68.00 | 64.18 | 65.15 | 64.92 | qfq | 4,049,787 | 265,882,651 | -2.47% |
| 2025-11-12 | 75.56 | 75.56 | 66.80 | 66.80 | 66.57 | qfq | 5,825,727 | 408,767,557 | -12.20% |
| 2025-11-11 | 75.51 | 78.30 | 75.51 | 76.08 | 75.82 | qfq | 2,067,089 | 158,873,974 | 1.40% |
| 2025-11-10 | 76.50 | 76.73 | 75.00 | 75.03 | 74.77 | qfq | 1,340,200 | 101,373,023 | -1.57% |
| 2025-11-07 | 77.26 | 77.40 | 76.20 | 76.23 | 75.96 | qfq | 1,067,027 | 81,789,110 | -1.61% |
| 2025-11-06 | 77.40 | 78.98 | 77.20 | 77.48 | 77.21 | qfq | 928,441 | 72,102,259 | -0.21% |
| 2025-11-05 | 77.50 | 77.98 | 76.55 | 77.64 | 77.37 | qfq | 876,846 | 67,869,845 | 0.04% |
| 2025-11-04 | 78.52 | 79.32 | 76.85 | 77.61 | 77.34 | qfq | 1,249,454 | 97,591,196 | -1.76% |
| 2025-11-03 | 78.50 | 79.13 | 77.30 | 79.00 | 78.73 | qfq | 1,424,990 | 111,699,398 | 0.64% |
| 2025-10-31 | 76.02 | 79.59 | 75.99 | 78.50 | 78.23 | qfq | 1,750,729 | 136,804,139 | 2.27% |
| 2025-10-30 | 77.60 | 79.12 | 76.76 | 76.76 | 76.49 | qfq | 1,838,114 | 142,632,105 | -1.46% |
| 2025-10-29 | 78.40 | 79.06 | 77.47 | 77.90 | 77.63 | qfq | 1,249,219 | 97,261,718 | -0.64% |
| 2025-10-28 | 79.16 | 79.34 | 78.03 | 78.40 | 78.13 | qfq | 1,304,849 | 102,667,350 | -0.96% |
| 2025-10-27 | 78.66 | 79.60 | 77.90 | 79.16 | 78.88 | qfq | 1,866,064 | 147,168,438 | 1.80% |
| 2025-10-24 | 76.44 | 78.55 | 76.44 | 77.76 | 77.49 | qfq | 1,775,970 | 137,556,378 | 0.09% |
| 2025-10-23 | 77.88 | 78.80 | 75.70 | 77.69 | 77.42 | qfq | 1,979,508 | 151,870,505 | -0.40% |
| 2025-10-22 | 78.60 | 79.52 | 77.88 | 78.00 | 77.73 | qfq | 1,137,751 | 89,320,712 | -1.39% |
| 2025-10-21 | 78.77 | 79.91 | 78.30 | 79.10 | 78.82 | qfq | 1,885,001 | 149,329,365 | 0.64% |
| 2025-10-20 | 78.20 | 79.66 | 78.20 | 78.60 | 78.33 | qfq | 1,368,693 | 108,041,178 | 0.58% |
| 2025-10-17 | 82.00 | 82.95 | 77.90 | 78.15 | 77.88 | qfq | 3,256,714 | 259,512,586 | -4.90% |
| 2025-10-16 | 85.00 | 85.00 | 81.90 | 82.18 | 81.89 | qfq | 2,711,871 | 225,580,901 | -3.58% |
| 2025-10-15 | 88.00 | 88.00 | 83.69 | 85.23 | 84.93 | qfq | 2,583,104 | 219,537,592 | -2.02% |
| 2025-10-14 | 92.00 | 94.09 | 86.86 | 86.99 | 86.69 | qfq | 4,513,294 | 408,291,379 | -6.06% |
| 2025-10-13 | 87.03 | 93.18 | 86.52 | 92.60 | 92.28 | qfq | 4,066,999 | 365,957,603 | 1.99% |
| 2025-10-10 | 90.51 | 91.79 | 88.00 | 90.79 | 90.47 | qfq | 2,912,522 | 262,898,729 | 0.80% |
| 2025-10-09 | 89.70 | 91.83 | 87.00 | 90.07 | 89.76 | qfq | 3,387,086 | 301,932,747 | 0.08% |
| 2025-09-30 | 89.00 | 91.88 | 88.30 | 90.00 | 89.69 | qfq | 2,746,164 | 246,543,487 | 1.17% |
| 2025-09-29 | 90.50 | 92.03 | 87.60 | 88.96 | 88.65 | qfq | 3,585,588 | 319,064,503 | -3.08% |
| 2025-09-26 | 91.95 | 95.54 | 90.80 | 91.79 | 91.47 | qfq | 3,956,164 | 368,122,765 | -0.21% |
| 2025-09-25 | 93.74 | 94.20 | 91.56 | 91.98 | 91.66 | qfq | 5,789,859 | 537,237,358 | -5.29% |
| 2025-09-24 | 88.10 | 97.50 | 86.90 | 97.12 | 96.78 | qfq | 8,133,613 | 756,351,283 | 9.20% |
| 2025-09-23 | 92.80 | 92.88 | 87.12 | 88.94 | 88.63 | qfq | 4,606,776 | 412,719,388 | -4.35% |
| 2025-09-22 | 87.81 | 93.39 | 87.81 | 92.98 | 92.66 | qfq | 6,480,133 | 594,211,534 | 6.63% |
| 2025-09-19 | 84.67 | 88.68 | 84.33 | 87.20 | 86.90 | qfq | 4,081,411 | 352,679,683 | 3.20% |
| 2025-09-18 | 85.65 | 87.95 | 83.50 | 84.50 | 84.21 | qfq | 4,108,214 | 350,889,810 | -2.37% |
| 2025-09-17 | 86.34 | 89.50 | 84.50 | 86.55 | 86.25 | qfq | 4,900,530 | 427,393,605 | 0.80% |
| 2025-09-16 | 85.80 | 86.80 | 84.02 | 85.86 | 85.56 | qfq | 2,436,107 | 207,771,070 | 0.54% |
| 2025-09-15 | 87.58 | 87.58 | 84.16 | 85.40 | 85.10 | qfq | 3,578,846 | 304,515,654 | -2.60% |
| 2025-09-12 | 82.94 | 89.98 | 82.72 | 87.68 | 87.38 | qfq | 5,472,394 | 477,907,219 | 5.84% |
| 2025-09-11 | 81.50 | 82.95 | 81.50 | 82.84 | 82.55 | qfq | 2,190,082 | 180,082,711 | 1.00% |
| 2025-09-10 | 81.50 | 82.30 | 81.30 | 82.02 | 81.73 | qfq | 995,934 | 81,501,620 | 0.35% |
| 2025-09-09 | 81.80 | 83.33 | 81.07 | 81.73 | 81.45 | qfq | 1,622,056 | 133,201,906 | 0.07% |
| 2025-09-08 | 81.36 | 81.98 | 80.81 | 81.67 | 81.39 | qfq | 1,857,459 | 151,132,961 | 0.38% |
| 2025-09-05 | 80.64 | 81.43 | 79.11 | 81.36 | 81.08 | qfq | 1,700,328 | 137,217,199 | 0.82% |
| 2025-09-04 | 81.98 | 82.72 | 78.90 | 80.70 | 80.42 | qfq | 2,275,641 | 184,353,559 | -1.47% |
| 2025-09-03 | 84.86 | 85.22 | 81.01 | 81.90 | 81.62 | qfq | 2,275,781 | 188,930,995 | -3.20% |
| 2025-09-02 | 87.30 | 87.30 | 83.77 | 84.61 | 84.32 | qfq | 3,208,055 | 273,242,572 | -2.20% |
| 2025-09-01 | 88.89 | 89.40 | 85.77 | 86.51 | 86.21 | qfq | 2,750,277 | 239,514,791 | -1.15% |
| 2025-08-29 | 90.60 | 90.63 | 86.90 | 87.52 | 87.22 | qfq | 4,660,236 | 411,658,607 | -5.27% |
| 2025-08-28 | 93.04 | 94.30 | 90.00 | 92.39 | 92.07 | qfq | 3,150,980 | 289,215,884 | -1.21% |
| 2025-08-27 | 97.90 | 97.90 | 93.52 | 93.52 | 93.19 | qfq | 4,128,380 | 396,837,028 | -5.04% |
| 2025-08-26 | 95.30 | 99.96 | 93.66 | 98.48 | 98.14 | qfq | 5,304,164 | 514,956,137 | 3.26% |
| 2025-08-25 | 95.54 | 97.43 | 94.40 | 95.37 | 95.04 | qfq | 3,134,987 | 299,877,068 | -0.04% |
| 2025-08-22 | 93.70 | 95.49 | 93.70 | 95.41 | 95.08 | qfq | 2,733,886 | 258,990,281 | 1.82% |
| 2025-08-21 | 94.56 | 95.84 | 93.60 | 93.70 | 93.37 | qfq | 2,211,541 | 209,268,479 | -1.11% |
| 2025-08-20 | 98.28 | 98.30 | 93.42 | 94.75 | 94.42 | qfq | 4,008,106 | 382,068,955 | -3.76% |
| 2025-08-19 | 100.00 | 100.99 | 98.41 | 98.45 | 98.11 | qfq | 3,489,170 | 347,349,319 | -1.96% |
| 2025-08-18 | 101.53 | 102.80 | 99.70 | 100.42 | 100.07 | qfq | 4,315,242 | 435,475,654 | -1.90% |
| 2025-08-15 | 98.01 | 103.12 | 97.58 | 102.36 | 102.00 | qfq | 4,482,284 | 448,651,250 | 3.39% |
| 2025-08-14 | 100.27 | 101.99 | 96.00 | 99.00 | 98.66 | qfq | 3,458,762 | 341,316,244 | -0.50% |
| 2025-08-13 | 99.00 | 101.55 | 96.81 | 99.50 | 99.15 | qfq | 3,219,230 | 318,581,684 | 0.80% |
| 2025-08-12 | 97.44 | 101.89 | 93.90 | 98.71 | 98.37 | qfq | 4,163,968 | 405,642,161 | 1.34% |
| 2025-08-11 | 93.90 | 98.50 | 93.55 | 97.40 | 97.06 | qfq | 3,089,402 | 298,334,481 | 3.08% |
| 2025-08-08 | 94.00 | 97.17 | 93.19 | 94.49 | 94.16 | qfq | 2,357,334 | 224,575,686 | -0.39% |
| 2025-08-07 | 95.00 | 97.07 | 93.10 | 94.86 | 94.53 | qfq | 2,582,836 | 245,735,510 | -0.52% |
| 2025-08-06 | 95.45 | 96.60 | 94.36 | 95.36 | 95.03 | qfq | 2,169,852 | 206,978,113 | -0.66% |
| 2025-08-05 | 96.80 | 98.18 | 95.00 | 95.99 | 95.66 | qfq | 2,530,629 | 243,065,647 | -0.83% |
| 2025-08-04 | 95.08 | 99.70 | 94.01 | 96.79 | 96.45 | qfq | 3,606,964 | 351,448,500 | 0.06% |
| 2025-08-01 | 96.18 | 98.65 | 93.86 | 96.73 | 96.39 | qfq | 3,252,963 | 312,106,767 | 0.97% |
| 2025-07-31 | 95.22 | 100.66 | 93.50 | 95.80 | 95.47 | qfq | 5,136,731 | 501,348,208 | 0.10% |
| 2025-07-30 | 95.50 | 96.79 | 93.30 | 95.70 | 95.37 | qfq | 2,719,542 | 258,799,193 | 0.21% |
| 2025-07-29 | 89.35 | 98.88 | 88.80 | 95.50 | 95.17 | qfq | 6,124,712 | 579,412,520 | 6.86% |
| 2025-07-28 | 89.49 | 90.56 | 87.80 | 89.37 | 89.06 | qfq | 2,638,209 | 234,978,061 | 0.01% |
| 2025-07-25 | 91.01 | 92.00 | 88.61 | 89.36 | 89.05 | qfq | 1,989,361 | 177,916,515 | -2.70% |
| 2025-07-24 | 91.00 | 93.52 | 90.50 | 91.84 | 91.52 | qfq | 2,347,251 | 215,971,481 | -0.38% |
| 2025-07-23 | 91.00 | 92.99 | 89.12 | 92.19 | 91.87 | qfq | 3,143,234 | 286,554,490 | 2.25% |
| 2025-07-22 | 89.80 | 93.00 | 89.71 | 90.16 | 89.85 | qfq | 3,166,988 | 288,252,476 | -1.03% |
| 2025-07-21 | 87.36 | 91.27 | 85.52 | 91.10 | 90.78 | qfq | 3,855,745 | 342,743,038 | 5.32% |
| 2025-07-18 | 87.00 | 87.50 | 85.76 | 86.50 | 86.20 | qfq | 1,800,741 | 155,689,693 | -1.65% |
| 2025-07-17 | 85.41 | 88.00 | 84.10 | 87.95 | 87.64 | qfq | 4,244,097 | 367,817,255 | 4.70% |
| 2025-07-16 | 86.40 | 86.40 | 83.60 | 84.00 | 83.71 | qfq | 1,703,434 | 144,178,465 | -2.36% |
| 2025-07-15 | 83.61 | 87.10 | 82.68 | 86.03 | 85.73 | qfq | 2,964,329 | 252,457,259 | 2.89% |
| 2025-07-14 | 84.30 | 85.15 | 83.00 | 83.61 | 83.32 | qfq | 1,666,665 | 139,262,840 | -1.50% |
| 2025-07-11 | 84.18 | 85.47 | 83.35 | 84.88 | 84.58 | qfq | 1,382,480 | 117,039,245 | 0.84% |
| 2025-07-10 | 86.23 | 86.33 | 83.31 | 84.17 | 83.88 | qfq | 2,427,848 | 204,584,060 | -3.24% |
| 2025-07-09 | 87.00 | 89.56 | 86.61 | 86.99 | 86.69 | qfq | 2,306,263 | 202,333,053 | 0.71% |
| 2025-07-08 | 86.33 | 87.37 | 85.40 | 86.38 | 86.08 | qfq | 1,736,249 | 149,775,993 | -0.86% |
| 2025-07-07 | 86.36 | 87.50 | 84.21 | 87.13 | 86.83 | qfq | 2,035,217 | 174,883,532 | 0.52% |
| 2025-07-04 | 87.07 | 89.23 | 86.08 | 86.68 | 86.38 | qfq | 2,522,568 | 219,857,077 | -0.94% |
| 2025-07-03 | 83.30 | 91.67 | 83.19 | 87.50 | 87.20 | qfq | 5,205,789 | 461,625,566 | 5.83% |
| 2025-07-02 | 84.65 | 84.65 | 82.00 | 82.68 | 82.39 | qfq | 1,780,182 | 147,865,001 | -2.29% |
| 2025-07-01 | 89.88 | 91.49 | 84.10 | 84.62 | 84.33 | qfq | 3,669,213 | 317,321,472 | -5.13% |
| 2025-06-30 | 85.99 | 89.70 | 85.00 | 89.20 | 88.89 | qfq | 2,744,540 | 238,509,898 | 3.85% |
| 2025-06-27 | 85.47 | 87.80 | 84.02 | 85.89 | 85.59 | qfq | 2,250,530 | 193,468,955 | 0.27% |
| 2025-06-26 | 86.00 | 88.00 | 85.01 | 85.66 | 85.36 | qfq | 3,174,922 | 275,194,523 | 0.26% |
| 2025-06-25 | 85.81 | 86.00 | 83.24 | 85.44 | 85.14 | qfq | 2,625,650 | 223,066,484 | -0.43% |
| 2025-06-24 | 75.40 | 86.51 | 75.40 | 85.81 | 85.51 | qfq | 4,782,463 | 392,444,757 | 13.58% |
| 2025-06-23 | 75.12 | 76.49 | 74.98 | 75.55 | 75.29 | qfq | 1,016,539 | 76,855,578 | -0.29% |
| 2025-06-20 | 76.38 | 77.09 | 75.64 | 75.77 | 75.51 | qfq | 853,005 | 64,984,668 | -0.95% |
| 2025-06-19 | 79.60 | 80.35 | 75.87 | 76.50 | 76.23 | qfq | 1,687,240 | 131,071,455 | -4.35% |
| 2025-06-18 | 81.39 | 81.80 | 79.82 | 79.98 | 79.30 | qfq | 900,304 | 72,379,472 | -1.80% |
| 2025-06-17 | 81.10 | 81.69 | 80.05 | 81.45 | 80.76 | qfq | 975,261 | 78,984,049 | 0.46% |
| 2025-06-16 | 79.50 | 82.60 | 79.13 | 81.08 | 80.39 | qfq | 1,254,621 | 102,211,365 | 1.97% |
| 2025-06-13 | 81.79 | 81.79 | 79.00 | 79.51 | 78.84 | qfq | 1,684,861 | 134,842,903 | -2.56% |
| 2025-06-12 | 83.81 | 84.67 | 81.05 | 81.60 | 80.91 | qfq | 1,948,833 | 160,393,086 | -3.75% |
| 2025-06-11 | 85.47 | 86.49 | 83.02 | 84.78 | 84.06 | qfq | 2,433,422 | 206,638,031 | 0.90% |
| 2025-06-10 | 84.00 | 85.97 | 82.96 | 84.02 | 83.31 | qfq | 2,938,055 | 248,428,832 | 0.59% |
| 2025-06-09 | 83.72 | 84.80 | 82.76 | 83.53 | 82.82 | qfq | 1,656,011 | 138,830,729 | -0.30% |
| 2025-06-06 | 83.98 | 86.50 | 83.12 | 83.78 | 83.07 | qfq | 1,808,567 | 152,585,117 | 0.16% |
| 2025-06-05 | 83.21 | 84.52 | 82.52 | 83.65 | 82.94 | qfq | 1,569,381 | 130,900,418 | -0.74% |
| 2025-06-04 | 84.03 | 85.44 | 83.30 | 84.27 | 83.56 | qfq | 1,651,260 | 139,539,319 | -0.86% |
| 2025-06-03 | 87.28 | 88.28 | 83.80 | 85.00 | 84.28 | qfq | 4,006,871 | 342,818,746 | -1.08% |
| 2025-05-30 | 81.96 | 87.00 | 80.80 | 85.93 | 85.20 | qfq | 5,804,906 | 492,134,478 | 4.55% |
| 2025-05-29 | 75.70 | 82.20 | 75.23 | 82.19 | 81.49 | qfq | 4,261,117 | 340,463,500 | 8.98% |
| 2025-05-28 | 76.90 | 77.70 | 75.16 | 75.42 | 74.78 | qfq | 895,399 | 68,048,175 | -2.04% |
| 2025-05-27 | 75.62 | 78.04 | 74.50 | 76.99 | 76.34 | qfq | 1,413,066 | 107,680,139 | 1.81% |
| 2025-05-26 | 74.54 | 75.87 | 74.54 | 75.62 | 74.98 | qfq | 733,310 | 55,100,304 | 0.81% |
| 2025-05-23 | 76.34 | 76.88 | 75.00 | 75.01 | 74.38 | qfq | 978,838 | 74,352,433 | -1.86% |
| 2025-05-22 | 76.72 | 77.77 | 76.01 | 76.43 | 75.78 | qfq | 790,512 | 60,795,021 | -0.39% |
| 2025-05-21 | 77.98 | 77.98 | 76.50 | 76.73 | 76.08 | qfq | 1,250,167 | 96,138,628 | -1.80% |
| 2025-05-20 | 78.43 | 79.50 | 77.51 | 78.14 | 77.48 | qfq | 1,067,051 | 83,516,520 | -0.52% |
| 2025-05-19 | 77.88 | 79.49 | 76.70 | 78.55 | 77.89 | qfq | 1,255,413 | 98,225,049 | 0.86% |
| 2025-05-16 | 78.41 | 79.53 | 77.88 | 77.88 | 77.22 | qfq | 1,233,582 | 96,958,736 | -1.32% |
| 2025-05-15 | 81.16 | 81.34 | 78.90 | 78.92 | 78.25 | qfq | 2,129,956 | 169,195,730 | -3.79% |
| 2025-05-14 | 81.99 | 82.92 | 80.35 | 82.03 | 81.34 | qfq | 2,273,894 | 185,319,826 | 0.05% |
| 2025-05-13 | 86.00 | 86.67 | 81.23 | 81.99 | 81.30 | qfq | 2,861,373 | 236,902,014 | -2.16% |
| 2025-05-12 | 81.30 | 88.25 | 80.33 | 83.80 | 83.09 | qfq | 4,470,286 | 378,155,268 | 4.02% |
| 2025-05-09 | 83.30 | 83.68 | 79.50 | 80.56 | 79.88 | qfq | 2,169,744 | 175,045,380 | -2.89% |
| 2025-05-08 | 82.15 | 83.51 | 81.51 | 82.96 | 82.26 | qfq | 2,008,566 | 166,079,118 | 0.17% |
| 2025-05-07 | 84.97 | 86.98 | 81.89 | 82.82 | 82.12 | qfq | 3,238,494 | 274,087,287 | 0.93% |
| 2025-05-06 | 80.19 | 82.97 | 80.19 | 82.06 | 81.37 | qfq | 1,934,535 | 158,255,200 | 3.10% |
| 2025-04-30 | 75.50 | 80.88 | 75.50 | 79.59 | 78.92 | qfq | 2,158,391 | 170,586,593 | 4.53% |
| 2025-04-29 | 76.08 | 77.56 | 75.55 | 76.14 | 75.50 | qfq | 1,035,185 | 79,270,341 | -0.95% |
| 2025-04-28 | 77.20 | 78.48 | 75.79 | 76.87 | 76.22 | qfq | 1,635,592 | 125,748,447 | -2.26% |
| 2025-04-25 | 78.90 | 79.71 | 77.55 | 78.65 | 77.98 | qfq | 1,571,629 | 123,840,588 | 0.46% |
| 2025-04-24 | 82.00 | 82.00 | 78.19 | 78.29 | 77.63 | qfq | 2,614,445 | 207,780,716 | -4.64% |
| 2025-04-23 | 79.61 | 83.66 | 78.56 | 82.10 | 81.41 | qfq | 3,755,601 | 304,660,877 | 4.59% |
| 2025-04-22 | 79.99 | 80.48 | 78.43 | 78.50 | 77.84 | qfq | 1,267,054 | 100,442,068 | -1.96% |
| 2025-04-21 | 76.94 | 80.49 | 76.81 | 80.07 | 79.39 | qfq | 1,944,277 | 153,895,488 | 4.63% |
| 2025-04-18 | 78.00 | 78.00 | 75.80 | 76.53 | 75.88 | qfq | 980,418 | 75,099,755 | -0.97% |
| 2025-04-17 | 78.00 | 78.87 | 77.24 | 77.28 | 76.63 | qfq | 1,191,413 | 92,918,286 | -0.92% |
| 2025-04-16 | 79.01 | 79.95 | 76.13 | 78.00 | 77.34 | qfq | 1,483,398 | 115,453,373 | -1.64% |
| 2025-04-15 | 82.00 | 82.00 | 78.20 | 79.30 | 78.63 | qfq | 1,827,071 | 145,293,918 | -1.05% |
| 2025-04-14 | 80.90 | 82.50 | 79.99 | 80.14 | 79.46 | qfq | 1,965,880 | 159,216,236 | 0.30% |
| 2025-04-11 | 78.51 | 81.63 | 78.20 | 79.90 | 79.22 | qfq | 1,909,580 | 152,152,256 | 0.38% |
| 2025-04-10 | 79.57 | 82.00 | 78.50 | 79.60 | 78.93 | qfq | 2,375,184 | 190,632,618 | 2.67% |
| 2025-04-09 | 71.97 | 78.41 | 69.25 | 77.53 | 76.87 | qfq | 3,332,212 | 249,083,998 | 5.30% |
| 2025-04-08 | 70.53 | 75.84 | 70.53 | 73.63 | 73.01 | qfq | 4,084,585 | 300,629,284 | 4.57% |
| 2025-04-07 | 82.50 | 82.64 | 70.41 | 70.41 | 69.81 | qfq | 4,201,182 | 317,212,290 | -20.00% |
| 2025-04-03 | 88.75 | 91.12 | 87.00 | 88.01 | 87.27 | qfq | 1,493,426 | 132,388,023 | -1.88% |
| 2025-04-02 | 89.52 | 92.38 | 89.40 | 89.70 | 88.94 | qfq | 1,173,195 | 105,733,892 | -0.58% |
| 2025-04-01 | 90.86 | 92.45 | 89.90 | 90.22 | 89.46 | qfq | 1,241,994 | 112,929,479 | -0.22% |
| 2025-03-31 | 96.85 | 96.85 | 89.69 | 90.42 | 89.65 | qfq | 2,321,894 | 213,496,763 | -3.29% |
| 2025-03-28 | 93.92 | 95.52 | 92.79 | 93.50 | 92.71 | qfq | 1,191,067 | 111,373,877 | -0.63% |
| 2025-03-27 | 92.44 | 96.64 | 90.22 | 94.09 | 93.29 | qfq | 2,054,872 | 193,036,706 | 1.83% |
| 2025-03-26 | 90.03 | 94.10 | 90.03 | 92.40 | 91.62 | qfq | 1,872,798 | 172,599,940 | 1.94% |
| 2025-03-25 | 92.81 | 92.91 | 89.85 | 90.64 | 89.87 | qfq | 1,595,642 | 146,126,395 | -1.67% |
| 2025-03-24 | 97.57 | 97.57 | 88.88 | 92.18 | 91.40 | qfq | 3,549,489 | 327,513,254 | -5.80% |
| 2025-03-21 | 99.50 | 99.87 | 96.86 | 97.86 | 97.03 | qfq | 1,993,164 | 194,997,620 | -1.83% |
| 2025-03-20 | 99.59 | 101.66 | 98.61 | 99.68 | 98.84 | qfq | 1,561,620 | 156,402,561 | -0.50% |
| 2025-03-19 | 105.00 | 105.16 | 99.96 | 100.18 | 99.33 | qfq | 2,507,299 | 254,844,001 | -4.76% |
| 2025-03-18 | 104.17 | 106.81 | 102.28 | 105.19 | 104.30 | qfq | 2,458,944 | 257,226,626 | 0.87% |
| 2025-03-17 | 102.15 | 106.12 | 102.15 | 104.28 | 103.40 | qfq | 2,408,951 | 252,099,998 | 1.99% |
| 2025-03-14 | 102.05 | 104.10 | 101.00 | 102.25 | 101.38 | qfq | 2,863,441 | 293,702,935 | 0.17% |
| 2025-03-13 | 104.11 | 105.77 | 100.23 | 102.08 | 101.22 | qfq | 3,637,748 | 375,105,886 | -1.26% |
| 2025-03-12 | 102.50 | 104.47 | 101.23 | 103.38 | 102.51 | qfq | 2,827,685 | 292,029,583 | 1.43% |
| 2025-03-11 | 103.14 | 103.47 | 99.89 | 101.92 | 101.06 | qfq | 2,569,779 | 260,828,768 | -1.66% |
| 2025-03-10 | 103.80 | 105.18 | 101.77 | 103.64 | 102.76 | qfq | 3,044,805 | 314,063,817 | -0.82% |
| 2025-03-07 | 105.08 | 109.30 | 103.80 | 104.50 | 103.62 | qfq | 3,233,863 | 342,460,095 | -1.42% |
| 2025-03-06 | 105.50 | 108.50 | 103.55 | 106.00 | 105.10 | qfq | 4,490,809 | 477,073,713 | 0.76% |
| 2025-03-05 | 111.53 | 112.80 | 104.00 | 105.20 | 104.31 | qfq | 4,982,519 | 532,339,923 | -5.90% |
| 2025-03-04 | 108.16 | 113.88 | 108.16 | 111.80 | 110.85 | qfq | 1,836,272 | 205,995,542 | 0.49% |
| 2025-03-03 | 111.03 | 113.14 | 106.33 | 111.25 | 110.31 | qfq | 2,783,682 | 307,660,294 | 0.50% |
| 2025-02-28 | 115.00 | 118.24 | 108.88 | 110.70 | 109.76 | qfq | 4,117,000 | 457,558,331 | -6.26% |
| 2025-02-27 | 121.00 | 123.99 | 116.65 | 118.09 | 117.09 | qfq | 4,071,278 | 487,831,240 | -1.29% |
| 2025-02-26 | 117.99 | 122.17 | 114.28 | 119.63 | 118.62 | qfq | 3,394,293 | 402,406,254 | 0.12% |
| 2025-02-25 | 118.00 | 124.86 | 116.58 | 119.49 | 118.48 | qfq | 4,232,600 | 509,446,430 | -2.08% |
| 2025-02-24 | 115.30 | 128.50 | 114.00 | 122.03 | 121.00 | qfq | 6,025,426 | 736,638,470 | 6.00% |
| 2025-02-21 | 111.80 | 115.89 | 110.55 | 115.12 | 114.15 | qfq | 3,237,916 | 369,289,357 | 2.38% |
| 2025-02-20 | 111.00 | 114.98 | 108.00 | 112.44 | 111.49 | qfq | 2,940,044 | 329,339,428 | 2.22% |
| 2025-02-19 | 108.70 | 112.01 | 108.70 | 110.00 | 109.07 | qfq | 2,506,358 | 276,025,265 | 1.33% |
| 2025-02-18 | 111.00 | 113.80 | 108.00 | 108.56 | 107.64 | qfq | 3,397,186 | 374,391,149 | -4.29% |
| 2025-02-17 | 114.00 | 118.74 | 110.21 | 113.43 | 112.47 | qfq | 4,017,335 | 458,917,079 | -0.94% |
| 2025-02-14 | 108.12 | 115.29 | 105.54 | 114.51 | 113.54 | qfq | 5,759,750 | 633,895,597 | 5.78% |
| 2025-02-13 | 124.90 | 124.90 | 108.00 | 108.25 | 107.33 | qfq | 7,339,646 | 841,428,579 | -8.25% |
| 2025-02-12 | 108.80 | 119.84 | 108.44 | 117.99 | 116.99 | qfq | 4,698,708 | 545,413,156 | 6.85% |
| 2025-02-11 | 109.00 | 116.69 | 106.99 | 110.43 | 109.50 | qfq | 4,121,208 | 457,111,759 | -0.54% |
| 2025-02-10 | 109.00 | 115.89 | 107.80 | 111.03 | 110.09 | qfq | 4,500,251 | 503,348,541 | 1.87% |
| 2025-02-07 | 103.44 | 112.43 | 102.00 | 108.99 | 108.07 | qfq | 6,720,862 | 727,360,253 | 5.95% |
| 2025-02-06 | 95.07 | 103.00 | 93.88 | 102.87 | 102.00 | qfq | 6,252,015 | 628,691,129 | 8.18% |
| 2025-02-05 | 87.48 | 100.00 | 83.01 | 95.09 | 94.29 | qfq | 6,278,733 | 578,752,413 | 8.18% |
| 2025-01-27 | 90.00 | 91.30 | 87.49 | 87.90 | 87.16 | qfq | 1,753,097 | 156,146,312 | -2.72% |
| 2025-01-24 | 87.99 | 91.30 | 87.98 | 90.36 | 89.60 | qfq | 1,852,611 | 166,815,373 | 1.28% |
| 2025-01-23 | 90.53 | 92.70 | 89.00 | 89.22 | 88.47 | qfq | 2,578,416 | 234,404,672 | -0.09% |
| 2025-01-22 | 91.60 | 92.70 | 88.19 | 89.30 | 88.54 | qfq | 2,274,025 | 203,981,480 | -3.19% |
| 2025-01-21 | 88.39 | 93.32 | 88.01 | 92.24 | 91.46 | qfq | 3,758,238 | 341,586,876 | 4.46% |
| 2025-01-20 | 90.00 | 90.00 | 87.02 | 88.30 | 87.55 | qfq | 1,882,433 | 165,909,883 | -0.05% |
| 2025-01-17 | 88.48 | 89.35 | 86.51 | 88.34 | 87.59 | qfq | 1,612,468 | 141,837,267 | -0.63% |
| 2025-01-16 | 88.47 | 91.20 | 87.30 | 88.90 | 88.15 | qfq | 1,938,938 | 172,946,473 | 0.78% |
| 2025-01-15 | 89.59 | 91.21 | 87.84 | 88.21 | 87.46 | qfq | 2,625,107 | 235,041,907 | -1.11% |
| 2025-01-14 | 83.44 | 89.88 | 82.24 | 89.20 | 88.45 | qfq | 3,800,018 | 331,950,738 | 7.63% |
| 2025-01-13 | 78.00 | 84.25 | 77.00 | 82.88 | 82.18 | qfq | 2,602,011 | 212,127,533 | 2.74% |
| 2025-01-10 | 83.68 | 84.97 | 80.50 | 80.67 | 79.99 | qfq | 2,218,838 | 184,421,952 | -3.96% |
| 2025-01-09 | 80.57 | 84.99 | 80.20 | 84.00 | 83.29 | qfq | 2,906,627 | 242,582,597 | 3.44% |
| 2025-01-08 | 81.03 | 82.33 | 77.26 | 81.21 | 80.52 | qfq | 2,424,478 | 193,619,210 | -1.10% |
| 2025-01-07 | 82.00 | 82.39 | 80.28 | 82.11 | 81.42 | qfq | 1,736,623 | 141,419,364 | 1.43% |
| 2025-01-06 | 80.70 | 81.86 | 79.33 | 80.95 | 80.27 | qfq | 1,580,138 | 127,163,360 | 0.35% |
| 2025-01-03 | 82.45 | 83.17 | 80.40 | 80.67 | 79.99 | qfq | 1,914,373 | 156,067,368 | -2.11% |
| 2025-01-02 | 86.00 | 87.00 | 81.04 | 82.41 | 81.71 | qfq | 2,972,436 | 250,416,151 | -5.37% |
| 2024-12-31 | 93.47 | 93.47 | 86.50 | 87.09 | 86.35 | qfq | 2,902,169 | 258,230,500 | -6.27% |
| 2024-12-30 | 93.40 | 96.58 | 90.24 | 92.92 | 92.13 | qfq | 3,319,192 | 311,749,136 | 1.32% |
| 2024-12-27 | 94.50 | 96.40 | 91.38 | 91.71 | 90.93 | qfq | 3,121,148 | 291,597,256 | -1.65% |
| 2024-12-26 | 92.15 | 96.00 | 91.40 | 93.25 | 92.46 | qfq | 3,776,777 | 353,696,519 | 2.36% |
| 2024-12-25 | 89.24 | 94.00 | 85.60 | 91.10 | 90.33 | qfq | 4,927,429 | 444,349,019 | 1.98% |
| 2024-12-24 | 89.89 | 91.00 | 88.20 | 89.33 | 88.57 | qfq | 2,812,014 | 251,689,870 | 1.66% |
| 2024-12-23 | 94.00 | 94.95 | 87.87 | 87.87 | 87.13 | qfq | 3,271,215 | 296,457,728 | -6.32% |
| 2024-12-20 | 91.47 | 95.50 | 90.77 | 93.80 | 93.01 | qfq | 2,538,107 | 238,084,163 | 2.86% |
| 2024-12-19 | 90.90 | 92.82 | 90.55 | 91.19 | 90.42 | qfq | 2,015,581 | 184,652,570 | -1.93% |
| 2024-12-18 | 94.17 | 94.90 | 91.50 | 92.98 | 92.19 | qfq | 2,286,407 | 211,965,635 | -1.26% |
| 2024-12-17 | 96.67 | 101.58 | 93.98 | 94.17 | 93.37 | qfq | 3,041,718 | 294,949,015 | -6.68% |
| 2024-12-16 | 102.37 | 105.00 | 99.20 | 100.91 | 100.06 | qfq | 2,777,195 | 283,063,068 | -3.16% |
| 2024-12-13 | 105.00 | 108.00 | 102.50 | 104.20 | 103.32 | qfq | 4,240,824 | 445,984,050 | -4.21% |
| 2024-12-12 | 105.00 | 110.00 | 101.45 | 108.78 | 107.86 | qfq | 4,974,000 | 530,445,444 | 4.01% |
| 2024-12-11 | 104.38 | 105.00 | 101.16 | 104.59 | 103.70 | qfq | 3,559,057 | 366,834,079 | -0.39% |
| 2024-12-10 | 100.99 | 106.64 | 99.03 | 105.00 | 104.11 | qfq | 6,477,143 | 667,595,190 | 9.26% |
| 2024-12-09 | 95.80 | 98.20 | 94.73 | 96.10 | 95.29 | qfq | 2,209,013 | 213,116,128 | -0.69% |
| 2024-12-06 | 97.12 | 97.50 | 94.12 | 96.77 | 95.95 | qfq | 2,566,119 | 246,697,573 | -0.03% |
| 2024-12-05 | 96.50 | 98.60 | 94.75 | 96.80 | 95.98 | qfq | 2,391,006 | 231,397,564 | 0.50% |
| 2024-12-04 | 98.40 | 100.10 | 96.00 | 96.32 | 95.50 | qfq | 2,460,821 | 239,062,639 | -4.25% |
| 2024-12-03 | 104.72 | 104.85 | 98.03 | 100.60 | 99.75 | qfq | 2,936,532 | 295,370,265 | -2.98% |
| 2024-12-02 | 100.56 | 105.00 | 98.97 | 103.69 | 102.81 | qfq | 3,916,868 | 399,372,689 | 5.26% |
| 2024-11-29 | 100.00 | 102.66 | 96.00 | 98.51 | 97.68 | qfq | 4,628,584 | 459,203,525 | -3.23% |
| 2024-11-28 | 100.00 | 105.20 | 97.66 | 101.80 | 100.94 | qfq | 4,964,424 | 504,352,515 | 2.00% |
| 2024-11-27 | 91.66 | 100.67 | 90.44 | 99.80 | 98.96 | qfq | 4,259,444 | 407,167,277 | 8.92% |
| 2024-11-26 | 93.80 | 95.22 | 91.00 | 91.63 | 90.85 | qfq | 1,889,459 | 176,222,312 | -2.70% |
| 2024-11-25 | 94.90 | 95.06 | 91.00 | 94.17 | 93.37 | qfq | 2,282,352 | 212,189,394 | 0.68% |
| 2024-11-22 | 98.48 | 99.00 | 93.33 | 93.53 | 92.74 | qfq | 3,485,617 | 335,534,704 | -4.56% |
| 2024-11-21 | 98.11 | 100.76 | 97.20 | 98.00 | 97.17 | qfq | 2,723,266 | 268,845,976 | -2.29% |
| 2024-11-20 | 94.50 | 102.00 | 93.51 | 100.30 | 99.45 | qfq | 4,842,805 | 478,635,924 | 4.61% |
| 2024-11-19 | 94.00 | 98.95 | 90.26 | 95.88 | 95.07 | qfq | 5,831,938 | 551,729,271 | -1.42% |
| 2024-11-18 | 92.85 | 97.88 | 88.50 | 97.26 | 96.44 | qfq | 6,039,834 | 563,094,706 | 3.11% |
| 2024-11-15 | 103.27 | 104.86 | 94.30 | 94.33 | 93.53 | qfq | 6,145,799 | 601,548,314 | -8.92% |
| 2024-11-14 | 108.00 | 109.94 | 103.50 | 103.57 | 102.69 | qfq | 4,013,874 | 425,338,649 | -5.37% |
| 2024-11-13 | 106.00 | 109.46 | 105.10 | 109.45 | 108.52 | qfq | 3,215,536 | 346,462,235 | 1.82% |
| 2024-11-12 | 119.80 | 120.00 | 104.85 | 107.49 | 106.58 | qfq | 7,225,578 | 795,338,586 | -9.50% |
| 2024-11-11 | 116.00 | 120.79 | 114.48 | 118.77 | 117.76 | qfq | 5,885,389 | 690,234,759 | -0.19% |
| 2024-11-08 | 114.78 | 126.22 | 113.50 | 119.00 | 117.99 | qfq | 5,399,275 | 649,477,176 | 3.32% |
| 2024-11-07 | 112.50 | 115.88 | 109.88 | 115.18 | 114.21 | qfq | 4,737,518 | 531,811,837 | -1.72% |
| 2024-11-06 | 119.50 | 130.50 | 115.68 | 117.20 | 116.21 | qfq | 6,225,637 | 755,363,991 | 3.92% |
| 2024-11-05 | 104.29 | 115.00 | 102.31 | 112.78 | 111.83 | qfq | 5,119,633 | 564,937,970 | 8.14% |
| 2024-11-04 | 104.88 | 108.03 | 100.70 | 104.29 | 103.41 | qfq | 5,198,715 | 539,107,265 | 0.50% |
| 2024-11-01 | 120.00 | 122.83 | 102.80 | 103.77 | 102.89 | qfq | 7,279,465 | 799,551,450 | -15.13% |
| 2024-10-31 | 117.21 | 128.00 | 116.93 | 122.27 | 121.24 | qfq | 6,952,309 | 851,178,407 | 2.72% |
| 2024-10-30 | 107.00 | 123.80 | 106.20 | 119.03 | 118.02 | qfq | 7,040,377 | 827,250,022 | 9.29% |
| 2024-10-29 | 112.02 | 115.78 | 108.30 | 108.91 | 107.99 | qfq | 5,606,114 | 625,209,306 | -4.51% |
| 2024-10-28 | 123.70 | 125.39 | 112.80 | 114.05 | 113.08 | qfq | 6,275,894 | 745,991,243 | -5.96% |
| 2024-10-25 | 118.50 | 127.97 | 117.01 | 121.28 | 120.25 | qfq | 5,825,124 | 713,785,762 | 3.28% |
| 2024-10-24 | 110.35 | 120.89 | 110.05 | 117.43 | 116.44 | qfq | 4,847,336 | 559,252,994 | 1.94% |
| 2024-10-23 | 110.31 | 129.10 | 108.00 | 115.19 | 114.22 | qfq | 8,322,456 | 975,963,328 | 0.17% |
| 2024-10-22 | 123.00 | 135.97 | 115.00 | 115.00 | 114.03 | qfq | 10,671,129 | 1,311,040,580 | -11.35% |
| 2024-10-21 | 106.00 | 129.72 | 105.00 | 129.72 | 128.62 | qfq | 12,287,594 | 1,433,279,541 | 19.99% |
| 2024-10-18 | 89.70 | 108.11 | 88.02 | 108.11 | 107.20 | qfq | 10,339,173 | 1,051,927,528 | 20.00% |
| 2024-10-17 | 91.26 | 96.00 | 89.12 | 90.09 | 89.33 | qfq | 5,177,985 | 479,196,528 | -1.31% |
| 2024-10-16 | 91.10 | 98.48 | 88.88 | 91.29 | 90.52 | qfq | 5,494,223 | 506,662,113 | -2.93% |
| 2024-10-15 | 88.53 | 99.87 | 85.00 | 94.05 | 93.25 | qfq | 7,939,026 | 734,123,607 | 5.22% |
| 2024-10-14 | 77.80 | 89.58 | 76.03 | 89.38 | 88.62 | qfq | 7,313,661 | 611,585,113 | 14.84% |
| 2024-10-11 | 83.77 | 84.99 | 73.89 | 77.83 | 77.17 | qfq | 6,530,053 | 514,311,654 | -11.56% |
| 2024-10-10 | 90.10 | 100.00 | 80.91 | 88.00 | 87.26 | qfq | 9,211,417 | 841,431,224 | 1.59% |
| 2024-10-09 | 83.00 | 103.88 | 81.00 | 86.62 | 85.89 | qfq | 10,782,195 | 1,002,552,801 | -0.87% |
| 2024-10-08 | 87.38 | 87.38 | 81.00 | 87.38 | 86.64 | qfq | 7,537,187 | 651,883,055 | 19.99% |
| 2024-09-30 | 67.00 | 72.88 | 64.00 | 72.82 | 72.20 | qfq | 7,412,815 | 509,035,502 | 17.26% |
| 2024-09-27 | 57.54 | 62.20 | 57.54 | 62.10 | 61.57 | qfq | 4,439,849 | 268,496,835 | 13.32% |
| 2024-09-26 | 52.44 | 55.00 | 51.32 | 54.80 | 54.34 | qfq | 3,369,244 | 179,304,183 | 4.72% |
| 2024-09-25 | 52.79 | 55.30 | 52.10 | 52.33 | 51.89 | qfq | 3,404,858 | 182,516,177 | -1.56% |
| 2024-09-24 | 49.95 | 53.20 | 49.58 | 53.16 | 52.71 | qfq | 3,777,141 | 195,020,438 | 7.50% |
| 2024-09-23 | 49.38 | 50.49 | 48.80 | 49.45 | 49.03 | qfq | 1,484,471 | 73,988,166 | 0.14% |
| 2024-09-20 | 49.85 | 50.88 | 48.88 | 49.38 | 48.96 | qfq | 1,530,335 | 76,160,958 | -0.38% |
| 2024-09-19 | 47.98 | 50.52 | 47.98 | 49.57 | 49.15 | qfq | 2,155,366 | 106,529,602 | 3.68% |
| 2024-09-18 | 49.05 | 49.49 | 47.16 | 47.81 | 47.41 | qfq | 1,511,147 | 72,489,855 | -2.01% |
| 2024-09-13 | 50.50 | 50.98 | 48.71 | 48.79 | 48.38 | qfq | 1,381,816 | 68,079,813 | -2.36% |
| 2024-09-12 | 50.90 | 51.95 | 49.95 | 49.97 | 49.55 | qfq | 1,593,464 | 81,219,664 | -1.07% |
| 2024-09-11 | 50.47 | 51.88 | 49.75 | 50.51 | 50.08 | qfq | 1,957,974 | 99,185,289 | -0.49% |
| 2024-09-10 | 49.69 | 51.40 | 49.01 | 50.76 | 50.33 | qfq | 2,231,861 | 111,893,848 | 2.75% |
| 2024-09-09 | 49.71 | 50.61 | 48.50 | 49.40 | 48.98 | qfq | 2,175,312 | 107,617,105 | -1.93% |
| 2024-09-06 | 52.31 | 53.68 | 50.30 | 50.37 | 49.94 | qfq | 2,977,073 | 155,966,362 | -2.95% |
| 2024-09-05 | 51.30 | 52.68 | 51.29 | 51.90 | 51.46 | qfq | 1,467,587 | 76,256,987 | 0.58% |
| 2024-09-04 | 51.93 | 52.47 | 51.10 | 51.60 | 51.16 | qfq | 1,505,216 | 77,815,519 | -1.64% |
| 2024-09-03 | 50.51 | 53.66 | 50.51 | 52.46 | 52.02 | qfq | 2,314,552 | 120,810,277 | 1.31% |
| 2024-09-02 | 53.20 | 55.35 | 51.36 | 51.78 | 51.34 | qfq | 4,468,326 | 239,554,203 | -2.67% |
| 2024-08-30 | 50.54 | 54.77 | 50.20 | 53.20 | 52.75 | qfq | 4,692,316 | 249,127,459 | 4.68% |
| 2024-08-29 | 47.37 | 52.00 | 46.84 | 50.82 | 50.39 | qfq | 3,790,783 | 190,147,381 | 7.12% |
| 2024-08-28 | 48.00 | 48.70 | 47.15 | 47.44 | 47.04 | qfq | 1,745,003 | 83,251,717 | -1.76% |
| 2024-08-27 | 49.99 | 49.99 | 48.29 | 48.29 | 47.88 | qfq | 1,624,582 | 79,349,067 | -3.88% |
| 2024-08-26 | 47.80 | 51.00 | 47.80 | 50.24 | 49.81 | qfq | 3,483,669 | 173,767,639 | 5.55% |
| 2024-08-23 | 48.61 | 49.29 | 47.58 | 47.60 | 47.20 | qfq | 1,354,111 | 65,151,013 | -2.06% |
| 2024-08-22 | 49.01 | 49.68 | 48.20 | 48.60 | 48.19 | qfq | 1,435,860 | 70,064,738 | -1.70% |
| 2024-08-21 | 49.67 | 50.31 | 49.05 | 49.44 | 49.02 | qfq | 1,149,943 | 57,085,467 | -0.66% |
| 2024-08-20 | 50.76 | 50.79 | 49.46 | 49.77 | 49.35 | qfq | 2,051,432 | 102,536,101 | -1.78% |
| 2024-08-19 | 53.00 | 53.28 | 50.43 | 50.67 | 50.24 | qfq | 2,650,826 | 137,264,102 | -4.38% |
| 2024-08-16 | 52.90 | 54.00 | 51.55 | 52.99 | 52.54 | qfq | 2,686,977 | 141,225,248 | 0.40% |
| 2024-08-15 | 52.09 | 53.55 | 51.58 | 52.78 | 52.33 | qfq | 1,851,136 | 97,299,534 | 0.29% |
| 2024-08-14 | 53.49 | 54.00 | 52.51 | 52.63 | 52.18 | qfq | 1,494,546 | 79,695,970 | -1.57% |
| 2024-08-13 | 53.88 | 54.98 | 52.66 | 53.47 | 53.02 | qfq | 1,874,478 | 100,446,174 | -1.13% |
| 2024-08-12 | 54.58 | 55.05 | 53.31 | 54.08 | 53.62 | qfq | 1,614,926 | 87,532,019 | -1.33% |
| 2024-08-09 | 54.97 | 56.50 | 54.11 | 54.81 | 54.35 | qfq | 2,492,681 | 137,577,152 | 0.27% |
| 2024-08-08 | 58.03 | 58.03 | 54.31 | 54.66 | 54.20 | qfq | 3,670,070 | 202,692,694 | -5.76% |
| 2024-08-07 | 59.00 | 59.90 | 57.81 | 58.00 | 57.51 | qfq | 2,647,414 | 155,323,734 | -1.61% |
| 2024-08-06 | 61.88 | 62.47 | 58.00 | 58.95 | 58.45 | qfq | 4,619,013 | 275,632,409 | -2.08% |
| 2024-08-05 | 66.80 | 68.50 | 60.20 | 60.20 | 59.69 | qfq | 5,703,131 | 373,804,884 | -11.18% |
| 2024-08-02 | 63.90 | 70.19 | 62.85 | 67.78 | 67.21 | qfq | 9,348,899 | 624,725,727 | 4.26% |
| 2024-08-01 | 63.75 | 66.30 | 62.44 | 65.01 | 64.46 | qfq | 7,395,355 | 475,671,812 | 1.58% |
| 2024-07-31 | 55.31 | 69.00 | 53.50 | 64.00 | 63.46 | qfq | 9,243,748 | 552,743,315 | 11.03% |
| 2024-07-30 | 58.68 | 60.78 | 57.40 | 57.64 | 57.15 | qfq | 4,407,217 | 259,994,456 | -1.99% |
| 2024-07-29 | 54.03 | 61.50 | 53.77 | 58.81 | 58.31 | qfq | 6,106,951 | 354,023,075 | 7.75% |
| 2024-07-26 | 53.20 | 55.17 | 52.51 | 54.58 | 54.12 | qfq | 2,235,080 | 121,117,219 | 1.22% |
| 2024-07-25 | 52.40 | 55.62 | 52.08 | 53.92 | 53.46 | qfq | 2,599,806 | 140,615,018 | 2.30% |
| 2024-07-24 | 53.61 | 54.80 | 52.34 | 52.71 | 52.26 | qfq | 1,582,212 | 84,444,559 | -2.80% |
| 2024-07-23 | 53.12 | 55.87 | 52.15 | 54.23 | 53.77 | qfq | 3,013,468 | 163,256,840 | 1.69% |
| 2024-07-22 | 52.48 | 54.25 | 52.40 | 53.33 | 52.88 | qfq | 1,725,879 | 92,301,639 | 1.62% |
| 2024-07-19 | 52.90 | 53.52 | 51.66 | 52.48 | 52.04 | qfq | 1,485,059 | 78,358,509 | -1.00% |
| 2024-07-18 | 52.53 | 53.37 | 50.86 | 53.01 | 52.56 | qfq | 2,883,096 | 149,866,359 | -0.66% |
| 2024-07-17 | 56.75 | 56.98 | 53.34 | 53.36 | 52.91 | qfq | 3,075,098 | 167,459,420 | -6.04% |
| 2024-07-16 | 56.09 | 57.16 | 55.14 | 56.79 | 56.31 | qfq | 2,340,638 | 131,978,574 | 1.14% |
| 2024-07-15 | 56.49 | 57.97 | 56.00 | 56.15 | 55.67 | qfq | 2,235,403 | 127,081,042 | 0.20% |
| 2024-07-12 | 56.41 | 58.35 | 55.61 | 56.04 | 55.57 | qfq | 2,645,616 | 150,636,164 | -0.02% |
| 2024-07-11 | 56.99 | 57.28 | 55.56 | 56.05 | 55.58 | qfq | 2,341,507 | 131,771,672 | 0.30% |
| 2024-07-10 | 55.46 | 56.99 | 54.91 | 55.88 | 55.41 | qfq | 2,672,289 | 150,149,170 | 1.32% |
| 2024-07-09 | 53.05 | 56.18 | 52.68 | 55.15 | 54.68 | qfq | 3,577,938 | 195,938,013 | 2.99% |
| 2024-07-08 | 54.80 | 55.87 | 52.88 | 53.55 | 53.10 | qfq | 1,973,522 | 106,628,739 | -2.42% |
| 2024-07-05 | 54.50 | 55.63 | 53.89 | 54.88 | 54.42 | qfq | 1,833,674 | 100,040,347 | -1.12% |
| 2024-07-04 | 55.47 | 57.69 | 55.43 | 55.50 | 55.03 | qfq | 2,701,809 | 152,667,353 | 0.18% |
| 2024-07-03 | 57.76 | 57.77 | 54.50 | 55.40 | 54.93 | qfq | 3,096,398 | 173,415,009 | -3.70% |
| 2024-07-02 | 60.97 | 60.97 | 57.00 | 57.53 | 57.04 | qfq | 3,108,599 | 181,421,488 | -4.70% |
| 2024-07-01 | 61.86 | 63.29 | 58.80 | 60.37 | 59.86 | qfq | 3,551,575 | 215,435,873 | -2.66% |
| 2024-06-28 | 58.60 | 65.27 | 58.60 | 62.02 | 61.50 | qfq | 3,740,086 | 234,920,448 | 6.02% |
| 2024-06-27 | 61.00 | 61.00 | 58.30 | 58.50 | 58.00 | qfq | 2,179,218 | 129,899,538 | -4.69% |
| 2024-06-26 | 59.00 | 62.00 | 57.00 | 61.38 | 60.86 | qfq | 3,355,182 | 199,125,358 | 3.16% |
| 2024-06-25 | 63.78 | 63.78 | 59.30 | 59.50 | 59.00 | qfq | 2,437,428 | 147,573,327 | -5.53% |
| 2024-06-24 | 65.09 | 67.05 | 62.80 | 62.98 | 62.45 | qfq | 2,413,274 | 156,462,433 | -5.63% |
| 2024-06-21 | 68.43 | 69.49 | 65.80 | 66.74 | 66.18 | qfq | 3,204,777 | 216,022,792 | -3.28% |
| 2024-06-20 | 68.97 | 72.10 | 67.66 | 69.00 | 68.42 | qfq | 4,973,190 | 347,536,613 | -2.35% |
| 2024-06-19 | 64.70 | 72.27 | 64.70 | 70.66 | 70.06 | qfq | 7,554,016 | 522,725,257 | 9.94% |
| 2024-06-18 | 61.68 | 65.05 | 61.68 | 64.27 | 63.73 | qfq | 4,081,908 | 261,425,130 | 3.16% |
| 2024-06-17 | 60.70 | 63.76 | 60.25 | 62.30 | 61.77 | qfq | 3,475,968 | 215,436,115 | 1.95% |
| 2024-06-14 | 61.33 | 62.00 | 60.42 | 61.11 | 60.19 | qfq | 2,461,296 | 150,142,795 | -1.75% |
| 2024-06-13 | 59.71 | 62.39 | 59.01 | 62.20 | 61.26 | qfq | 4,012,222 | 245,124,950 | 3.29% |
| 2024-06-12 | 58.61 | 60.61 | 58.50 | 60.22 | 59.31 | qfq | 3,510,811 | 209,219,721 | 1.91% |
| 2024-06-11 | 58.94 | 60.28 | 57.59 | 59.09 | 58.20 | qfq | 2,835,864 | 166,832,392 | -1.25% |
| 2024-06-07 | 59.03 | 60.49 | 57.66 | 59.84 | 58.94 | qfq | 3,826,636 | 226,749,496 | 1.37% |
| 2024-06-06 | 64.49 | 64.49 | 58.64 | 59.03 | 58.14 | qfq | 6,181,017 | 372,851,841 | -9.30% |
| 2024-06-05 | 68.87 | 69.36 | 65.08 | 65.08 | 64.10 | qfq | 3,229,405 | 215,425,916 | -3.21% |
| 2024-06-04 | 67.27 | 69.56 | 65.00 | 67.24 | 66.22 | qfq | 3,758,129 | 253,874,152 | -0.01% |
| 2024-06-03 | 65.48 | 69.21 | 65.20 | 67.25 | 66.23 | qfq | 4,581,734 | 309,496,229 | 2.19% |
| 2024-05-31 | 63.69 | 67.70 | 63.50 | 65.81 | 64.82 | qfq | 4,067,413 | 265,661,353 | 3.34% |
| 2024-05-30 | 65.40 | 65.40 | 63.65 | 63.68 | 62.72 | qfq | 2,649,317 | 170,022,554 | -2.73% |
| 2024-05-29 | 64.96 | 66.39 | 64.10 | 65.47 | 64.48 | qfq | 3,206,684 | 208,604,921 | 0.72% |
| 2024-05-28 | 67.30 | 68.25 | 64.58 | 65.00 | 64.02 | qfq | 4,336,222 | 286,305,297 | -4.89% |
| 2024-05-27 | 67.48 | 70.30 | 66.00 | 68.34 | 67.31 | qfq | 4,854,128 | 332,861,732 | -0.65% |
| 2024-05-24 | 66.01 | 70.46 | 63.13 | 68.79 | 67.75 | qfq | 6,472,547 | 434,801,146 | 2.34% |
| 2024-05-23 | 70.60 | 70.79 | 66.66 | 67.22 | 66.20 | qfq | 4,665,279 | 319,544,864 | -3.96% |
| 2024-05-22 | 69.06 | 70.09 | 67.00 | 69.99 | 68.93 | qfq | 5,657,040 | 387,416,975 | -0.06% |
| 2024-05-21 | 72.60 | 72.61 | 68.87 | 70.03 | 68.97 | qfq | 5,327,754 | 375,272,998 | -5.62% |
| 2024-05-20 | 74.70 | 76.29 | 72.04 | 74.20 | 73.08 | qfq | 6,163,885 | 456,319,146 | -3.64% |
| 2024-05-17 | 75.30 | 78.88 | 71.80 | 77.00 | 75.84 | qfq | 7,900,801 | 597,155,712 | 6.62% |
| 2024-05-16 | 72.50 | 76.56 | 72.00 | 72.22 | 71.13 | qfq | 6,288,836 | 465,668,267 | 0.01% |
| 2024-05-15 | 71.29 | 74.47 | 70.00 | 72.21 | 71.12 | qfq | 6,293,747 | 456,616,064 | 2.86% |
| 2024-05-14 | 71.03 | 71.88 | 69.49 | 70.20 | 69.14 | qfq | 3,841,895 | 271,846,843 | -0.65% |
| 2024-05-13 | 73.00 | 74.00 | 68.50 | 70.66 | 69.59 | qfq | 5,805,522 | 411,332,360 | -3.73% |
| 2024-05-10 | 79.17 | 80.05 | 73.00 | 73.40 | 72.29 | qfq | 5,355,273 | 404,491,403 | -7.66% |
| 2024-05-09 | 78.00 | 80.86 | 74.56 | 79.49 | 78.29 | qfq | 5,888,937 | 457,306,148 | 1.91% |
| 2024-05-08 | 78.10 | 79.88 | 74.01 | 78.00 | 76.82 | qfq | 4,830,014 | 374,718,838 | -3.55% |
| 2024-05-07 | 82.80 | 85.10 | 78.78 | 80.87 | 79.65 | qfq | 6,662,427 | 547,835,884 | 1.24% |
| 2024-05-06 | 78.03 | 81.00 | 77.90 | 79.88 | 78.67 | qfq | 4,932,513 | 392,462,407 | 3.12% |
| 2024-04-30 | 86.50 | 86.50 | 72.00 | 77.46 | 76.29 | qfq | 7,477,470 | 595,564,315 | -12.76% |
| 2024-04-29 | 83.90 | 89.04 | 82.50 | 88.79 | 87.45 | qfq | 8,050,647 | 689,057,994 | 5.44% |
| 2024-04-26 | 90.07 | 91.99 | 83.77 | 84.21 | 82.94 | qfq | 10,147,516 | 894,700,286 | -6.32% |
| 2024-04-25 | 84.30 | 93.87 | 84.30 | 89.89 | 88.53 | qfq | 8,750,620 | 781,064,919 | 5.09% |
| 2024-04-24 | 76.86 | 86.68 | 76.00 | 85.54 | 84.25 | qfq | 8,440,608 | 697,734,337 | 10.52% |
| 2024-04-23 | 79.87 | 82.99 | 76.06 | 77.40 | 76.23 | qfq | 6,756,251 | 540,741,390 | -3.07% |
| 2024-04-22 | 79.24 | 82.78 | 72.01 | 79.85 | 78.64 | qfq | 7,566,522 | 587,683,466 | -4.06% |
| 2024-04-19 | 78.00 | 84.84 | 77.88 | 83.23 | 81.97 | qfq | 10,138,953 | 818,288,866 | 7.48% |
| 2024-04-18 | 79.00 | 88.56 | 76.01 | 77.44 | 76.27 | qfq | 13,555,037 | 1,103,357,901 | -5.94% |
| 2024-04-17 | 71.00 | 82.33 | 70.00 | 82.33 | 81.09 | qfq | 10,287,771 | 785,333,840 | 20.00% |
| 2024-04-16 | 67.45 | 75.20 | 66.58 | 68.61 | 67.57 | qfq | 9,414,511 | 667,206,063 | 1.72% |
| 2024-04-15 | 60.00 | 70.69 | 60.00 | 67.45 | 66.43 | qfq | 8,612,439 | 562,680,073 | 9.67% |
| 2024-04-12 | 59.52 | 63.63 | 58.33 | 61.50 | 60.57 | qfq | 6,756,736 | 412,993,335 | 3.54% |
| 2024-04-11 | 65.99 | 68.45 | 58.38 | 59.40 | 58.50 | qfq | 10,134,398 | 650,840,483 | -15.32% |
| 2024-04-10 | 58.60 | 72.02 | 58.60 | 70.15 | 69.09 | qfq | 10,702,556 | 695,117,457 | 16.88% |
| 2024-04-09 | 60.50 | 65.80 | 59.19 | 60.02 | 59.11 | qfq | 6,776,142 | 424,062,937 | -1.61% |
| 2024-04-08 | 58.11 | 61.26 | 56.30 | 61.00 | 60.08 | qfq | 5,025,401 | 295,913,012 | 2.31% |
| 2024-04-03 | 55.40 | 61.58 | 52.55 | 59.62 | 58.72 | qfq | 8,933,322 | 509,238,274 | 3.99% |
| 2024-04-02 | 61.96 | 64.98 | 54.55 | 57.33 | 56.46 | qfq | 9,345,408 | 566,259,515 | -6.81% |
| 2024-04-01 | 62.00 | 62.85 | 58.56 | 61.52 | 60.59 | qfq | 6,842,454 | 413,915,643 | -1.39% |
| 2024-03-29 | 64.50 | 67.60 | 61.62 | 62.39 | 61.45 | qfq | 10,858,369 | 696,961,705 | -7.57% |
| 2024-03-28 | 58.55 | 67.50 | 57.78 | 67.50 | 66.48 | qfq | 12,410,171 | 787,879,402 | 20.00% |
| 2024-03-27 | 55.16 | 60.26 | 52.00 | 56.25 | 55.40 | qfq | 10,407,372 | 579,517,525 | -1.32% |
| 2024-03-26 | 53.05 | 58.85 | 52.21 | 57.00 | 56.14 | qfq | 9,878,257 | 554,917,468 | 5.07% |
| 2024-03-25 | 59.50 | 61.36 | 53.02 | 54.25 | 53.43 | qfq | 9,775,112 | 552,081,558 | -9.33% |
| 2024-03-22 | 62.66 | 62.70 | 58.25 | 59.83 | 58.93 | qfq | 8,535,047 | 517,205,059 | -7.41% |
| 2024-03-21 | 62.64 | 69.50 | 60.22 | 64.62 | 63.64 | qfq | 11,803,406 | 754,377,247 | 3.96% |
| 2024-03-20 | 53.95 | 62.16 | 53.30 | 62.16 | 61.22 | qfq | 10,904,835 | 626,882,267 | 20.00% |
| 2024-03-19 | 48.00 | 57.02 | 48.00 | 51.80 | 51.02 | qfq | 12,005,459 | 636,777,947 | 9.01% |
| 2024-03-18 | 41.00 | 47.52 | 41.00 | 47.52 | 46.80 | qfq | 9,427,369 | 428,087,703 | 20.00% |
| 2024-03-15 | 35.98 | 39.90 | 35.98 | 39.60 | 39.00 | qfq | 5,716,265 | 216,030,701 | 10.06% |
| 2024-03-14 | 36.80 | 38.30 | 35.73 | 35.98 | 35.44 | qfq | 4,418,478 | 161,959,443 | -5.17% |
| 2024-03-13 | 38.00 | 41.50 | 36.66 | 37.94 | 37.37 | qfq | 8,272,247 | 319,943,665 | -1.68% |
| 2024-03-12 | 34.99 | 40.00 | 34.99 | 38.59 | 38.01 | qfq | 7,415,217 | 281,677,685 | 10.29% |
| 2024-03-11 | 32.85 | 37.50 | 32.70 | 34.99 | 34.46 | qfq | 5,693,972 | 198,884,352 | 6.45% |
| 2024-03-08 | 31.98 | 33.33 | 31.18 | 32.87 | 32.37 | qfq | 3,828,714 | 124,139,282 | 4.28% |
| 2024-03-07 | 33.00 | 34.19 | 31.52 | 31.52 | 31.04 | qfq | 4,093,060 | 133,793,886 | -5.49% |
| 2024-03-06 | 32.00 | 34.10 | 31.40 | 33.35 | 32.85 | qfq | 5,314,986 | 175,123,902 | 4.22% |
| 2024-03-05 | 30.30 | 32.80 | 29.75 | 32.00 | 31.52 | qfq | 4,504,812 | 143,275,303 | 4.78% |
| 2024-03-04 | 29.60 | 30.85 | 29.43 | 30.54 | 30.08 | qfq | 3,787,993 | 114,149,638 | 4.62% |
| 2024-03-01 | 29.30 | 29.99 | 28.56 | 29.19 | 28.75 | qfq | 3,052,832 | 89,269,461 | -0.24% |
| 2024-02-29 | 27.43 | 29.40 | 27.40 | 29.26 | 28.82 | qfq | 3,212,346 | 91,989,147 | 6.71% |
| 2024-02-28 | 30.25 | 31.03 | 27.34 | 27.42 | 27.01 | qfq | 3,999,594 | 117,364,091 | -8.69% |
| 2024-02-27 | 29.59 | 30.23 | 29.05 | 30.03 | 29.58 | qfq | 2,945,215 | 87,029,386 | -0.23% |
| 2024-02-26 | 29.15 | 30.75 | 28.60 | 30.10 | 29.65 | qfq | 3,606,814 | 107,145,570 | 6.51% |
| 2024-02-23 | 27.99 | 28.43 | 27.18 | 28.26 | 27.83 | qfq | 2,268,150 | 63,101,636 | 1.69% |
| 2024-02-22 | 26.35 | 28.80 | 25.95 | 27.79 | 27.37 | qfq | 3,170,197 | 86,475,116 | 6.48% |
| 2024-02-21 | 25.75 | 27.21 | 25.70 | 26.10 | 25.71 | qfq | 1,782,394 | 47,192,955 | 0.58% |
| 2024-02-20 | 26.17 | 26.17 | 25.53 | 25.95 | 25.56 | qfq | 1,314,045 | 33,881,828 | -1.33% |
| 2024-02-19 | 25.90 | 26.45 | 25.17 | 26.30 | 25.90 | qfq | 1,881,336 | 48,756,054 | 1.15% |
| 2024-02-08 | 23.26 | 26.33 | 22.87 | 26.00 | 25.61 | qfq | 2,526,137 | 62,791,133 | 11.49% |
| 2024-02-07 | 23.28 | 24.47 | 22.05 | 23.32 | 22.97 | qfq | 3,094,956 | 72,212,562 | 0.13% |
| 2024-02-06 | 22.52 | 24.41 | 20.88 | 23.29 | 22.94 | qfq | 2,887,766 | 65,697,921 | 3.97% |
| 2024-02-05 | 25.23 | 25.27 | 21.00 | 22.40 | 22.06 | qfq | 2,420,423 | 55,634,483 | -12.64% |
| 2024-02-02 | 28.29 | 28.29 | 24.87 | 25.64 | 25.25 | qfq | 2,145,873 | 56,797,950 | -8.98% |
| 2024-02-01 | 27.60 | 28.85 | 26.66 | 28.17 | 27.74 | qfq | 1,203,705 | 33,286,428 | 1.70% |
| 2024-01-31 | 29.30 | 29.38 | 27.68 | 27.70 | 27.28 | qfq | 1,650,697 | 47,036,462 | -6.13% |
| 2024-01-30 | 30.80 | 30.90 | 29.40 | 29.51 | 29.06 | qfq | 1,307,755 | 39,155,150 | -4.71% |
| 2024-01-29 | 31.99 | 34.29 | 30.77 | 30.97 | 30.50 | qfq | 2,085,702 | 66,711,145 | -0.64% |
| 2024-01-26 | 32.13 | 33.51 | 31.03 | 31.17 | 30.70 | qfq | 2,124,165 | 67,559,406 | -0.73% |
| 2024-01-25 | 29.50 | 32.15 | 29.03 | 31.40 | 30.93 | qfq | 2,535,266 | 78,741,097 | 8.24% |
| 2024-01-24 | 28.35 | 29.32 | 27.77 | 29.01 | 28.57 | qfq | 1,337,473 | 38,163,948 | 2.33% |
| 2024-01-23 | 28.35 | 28.66 | 27.70 | 28.35 | 27.92 | qfq | 1,047,121 | 29,559,417 | 0.00% |
| 2024-01-22 | 30.85 | 30.85 | 27.76 | 28.35 | 27.92 | qfq | 2,104,327 | 61,026,853 | -7.50% |
| 2024-01-19 | 31.51 | 31.90 | 30.55 | 30.65 | 30.19 | qfq | 1,750,215 | 54,566,234 | -2.88% |
| 2024-01-18 | 32.61 | 32.95 | 30.41 | 31.56 | 31.08 | qfq | 2,217,035 | 69,778,708 | -3.25% |
| 2024-01-17 | 32.80 | 34.22 | 32.20 | 32.62 | 32.13 | qfq | 3,125,898 | 104,512,241 | -0.52% |
| 2024-01-16 | 31.20 | 33.10 | 30.84 | 32.79 | 32.29 | qfq | 2,509,018 | 81,326,541 | 4.96% |
| 2024-01-15 | 31.29 | 31.60 | 30.00 | 31.24 | 30.77 | qfq | 1,550,272 | 47,607,763 | -0.83% |
| 2024-01-12 | 32.33 | 34.00 | 30.40 | 31.50 | 31.02 | qfq | 2,601,884 | 82,743,319 | -3.49% |
| 2024-01-11 | 30.49 | 33.33 | 30.15 | 32.64 | 32.15 | qfq | 2,440,601 | 78,219,059 | 8.26% |
| 2024-01-10 | 30.47 | 30.67 | 29.70 | 30.15 | 29.69 | qfq | 583,029 | 17,620,284 | -1.05% |
| 2024-01-09 | 30.69 | 31.45 | 30.12 | 30.47 | 30.01 | qfq | 652,693 | 20,032,587 | -0.72% |
| 2024-01-08 | 32.03 | 32.59 | 30.60 | 30.69 | 30.23 | qfq | 824,905 | 25,803,402 | -4.78% |
| 2024-01-05 | 33.00 | 33.28 | 32.00 | 32.23 | 31.74 | qfq | 803,359 | 26,105,190 | -2.30% |
| 2024-01-04 | 33.47 | 33.49 | 32.68 | 32.99 | 32.49 | qfq | 542,494 | 17,927,680 | -0.42% |
| 2024-01-03 | 33.88 | 33.92 | 32.91 | 33.13 | 32.63 | qfq | 798,722 | 26,634,028 | -2.84% |
| 2024-01-02 | 35.30 | 35.30 | 34.09 | 34.10 | 33.58 | qfq | 664,194 | 22,872,906 | -3.26% |
| 2023-12-29 | 33.77 | 35.33 | 33.60 | 35.25 | 34.72 | qfq | 1,601,147 | 55,565,938 | 3.80% |
| 2023-12-28 | 32.72 | 34.15 | 31.33 | 33.96 | 33.45 | qfq | 3,214,138 | 105,608,620 | 3.10% |
| 2023-12-27 | 32.50 | 33.26 | 32.50 | 32.94 | 32.44 | qfq | 455,677 | 15,019,614 | 1.35% |
| 2023-12-26 | 32.61 | 32.75 | 32.12 | 32.50 | 32.01 | qfq | 673,242 | 21,785,393 | -0.98% |
| 2023-12-25 | 33.05 | 33.25 | 32.53 | 32.82 | 32.32 | qfq | 343,929 | 11,294,837 | -0.73% |
| 2023-12-22 | 33.57 | 33.76 | 32.92 | 33.06 | 32.56 | qfq | 499,273 | 16,646,939 | -2.10% |
| 2023-12-21 | 33.40 | 33.84 | 32.50 | 33.77 | 33.26 | qfq | 668,930 | 22,223,142 | 0.90% |
| 2023-12-20 | 33.80 | 34.15 | 33.38 | 33.47 | 32.96 | qfq | 529,318 | 17,809,069 | -1.01% |
| 2023-12-19 | 33.30 | 33.99 | 33.08 | 33.81 | 33.30 | qfq | 600,791 | 20,181,937 | 1.11% |
| 2023-12-18 | 34.45 | 34.45 | 33.23 | 33.44 | 32.93 | qfq | 778,148 | 26,184,011 | -2.14% |
| 2023-12-15 | 34.76 | 34.84 | 33.72 | 34.17 | 33.65 | qfq | 766,899 | 26,191,116 | -1.50% |
| 2023-12-14 | 36.01 | 36.20 | 34.59 | 34.69 | 34.17 | qfq | 1,964,543 | 68,956,124 | -4.07% |
| 2023-12-13 | 34.27 | 37.66 | 34.27 | 36.16 | 35.61 | qfq | 4,526,584 | 165,208,768 | 5.52% |
| 2023-12-12 | 34.18 | 34.63 | 34.08 | 34.27 | 33.75 | qfq | 424,349 | 14,582,169 | 0.29% |
| 2023-12-11 | 33.53 | 34.27 | 33.05 | 34.17 | 33.65 | qfq | 459,150 | 15,498,011 | 1.85% |
| 2023-12-08 | 33.98 | 34.23 | 33.55 | 33.55 | 33.04 | qfq | 595,638 | 20,173,717 | -1.56% |
| 2023-12-07 | 33.85 | 34.35 | 33.59 | 34.08 | 33.56 | qfq | 471,930 | 16,057,330 | 0.59% |
| 2023-12-06 | 33.91 | 34.47 | 33.63 | 33.88 | 33.37 | qfq | 720,302 | 24,501,448 | -0.50% |
| 2023-12-05 | 34.66 | 34.68 | 34.05 | 34.05 | 33.54 | qfq | 505,772 | 17,364,367 | -2.35% |
| 2023-12-04 | 35.00 | 35.53 | 34.87 | 34.87 | 34.34 | qfq | 418,389 | 14,701,654 | -0.63% |
| 2023-12-01 | 34.86 | 35.20 | 34.29 | 35.09 | 34.56 | qfq | 415,527 | 14,475,401 | 0.66% |
| 2023-11-30 | 35.64 | 35.64 | 34.66 | 34.86 | 34.33 | qfq | 564,433 | 19,776,934 | -2.08% |
| 2023-11-29 | 36.49 | 36.49 | 35.60 | 35.60 | 35.06 | qfq | 671,466 | 24,201,333 | -1.77% |
| 2023-11-28 | 36.00 | 36.66 | 35.46 | 36.24 | 35.69 | qfq | 947,249 | 34,206,934 | 0.69% |
| 2023-11-27 | 35.54 | 36.49 | 35.49 | 35.99 | 35.45 | qfq | 913,791 | 32,868,249 | -0.19% |
| 2023-11-24 | 37.80 | 37.86 | 35.18 | 36.06 | 35.51 | qfq | 1,637,940 | 59,456,996 | -0.61% |
| 2023-11-23 | 35.45 | 36.57 | 35.09 | 36.28 | 35.73 | qfq | 806,003 | 28,966,099 | 2.31% |
| 2023-11-22 | 36.20 | 36.23 | 35.23 | 35.46 | 34.92 | qfq | 896,725 | 31,921,323 | -1.85% |
| 2023-11-21 | 36.69 | 36.71 | 36.12 | 36.13 | 35.58 | qfq | 677,328 | 24,622,089 | -1.58% |
| 2023-11-20 | 36.46 | 37.05 | 36.01 | 36.71 | 36.16 | qfq | 969,848 | 35,424,370 | 0.82% |
| 2023-11-17 | 36.04 | 36.44 | 35.85 | 36.41 | 35.86 | qfq | 825,521 | 29,861,655 | 1.03% |
| 2023-11-16 | 37.10 | 37.30 | 35.93 | 36.04 | 35.50 | qfq | 1,206,384 | 44,020,509 | -3.30% |
| 2023-11-15 | 38.20 | 38.24 | 37.11 | 37.27 | 36.71 | qfq | 1,201,932 | 45,115,650 | -1.74% |
| 2023-11-14 | 37.06 | 38.79 | 36.96 | 37.93 | 37.36 | qfq | 1,451,779 | 55,042,970 | 2.26% |
| 2023-11-13 | 37.04 | 37.40 | 36.52 | 37.09 | 36.53 | qfq | 833,811 | 30,841,549 | 0.32% |
| 2023-11-10 | 36.74 | 37.37 | 36.39 | 36.97 | 36.41 | qfq | 747,128 | 27,577,905 | 0.19% |
| 2023-11-09 | 37.28 | 37.38 | 36.50 | 36.90 | 36.34 | qfq | 924,936 | 34,058,498 | -1.39% |
| 2023-11-08 | 37.21 | 37.50 | 36.63 | 37.42 | 36.85 | qfq | 1,158,489 | 42,861,226 | 0.08% |
| 2023-11-07 | 38.39 | 38.39 | 37.17 | 37.39 | 36.82 | qfq | 1,178,601 | 44,139,771 | -1.61% |
| 2023-11-06 | 36.40 | 38.53 | 36.32 | 38.00 | 37.43 | qfq | 1,288,661 | 48,584,201 | 4.83% |
| 2023-11-03 | 35.93 | 36.75 | 35.93 | 36.25 | 35.70 | qfq | 735,898 | 26,787,528 | 0.97% |
| 2023-11-02 | 36.48 | 36.59 | 35.82 | 35.90 | 35.36 | qfq | 879,060 | 31,765,520 | -1.43% |
| 2023-11-01 | 38.68 | 38.80 | 36.29 | 36.42 | 35.87 | qfq | 1,735,748 | 64,136,652 | -5.45% |
| 2023-10-31 | 36.88 | 38.52 | 36.78 | 38.52 | 37.94 | qfq | 1,429,355 | 54,400,990 | 3.13% |
| 2023-10-30 | 36.80 | 37.93 | 36.43 | 37.35 | 36.79 | qfq | 1,161,252 | 43,475,715 | 1.06% |
| 2023-10-27 | 36.84 | 37.19 | 35.89 | 36.96 | 36.40 | qfq | 1,091,478 | 40,153,694 | 3.13% |
| 2023-10-26 | 35.98 | 36.34 | 35.33 | 35.84 | 35.30 | qfq | 624,578 | 22,336,266 | -0.42% |
| 2023-10-25 | 37.01 | 37.19 | 35.85 | 35.99 | 35.45 | qfq | 717,208 | 26,037,913 | -1.53% |
| 2023-10-24 | 34.64 | 37.20 | 33.81 | 36.55 | 36.00 | qfq | 1,156,924 | 41,536,372 | 5.48% |
| 2023-10-23 | 36.01 | 36.51 | 34.42 | 34.65 | 34.13 | qfq | 908,369 | 31,890,567 | -5.12% |
| 2023-10-20 | 36.10 | 37.68 | 35.91 | 36.52 | 35.97 | qfq | 1,078,513 | 39,658,036 | 0.47% |
| 2023-10-19 | 37.04 | 37.40 | 36.15 | 36.35 | 35.80 | qfq | 774,601 | 28,519,943 | -0.41% |
| 2023-10-18 | 37.15 | 37.15 | 35.38 | 36.50 | 35.95 | qfq | 1,089,366 | 39,331,890 | -1.75% |
| 2023-10-17 | 35.82 | 37.20 | 35.26 | 37.15 | 36.59 | qfq | 1,437,147 | 52,604,723 | 4.00% |
| 2023-10-16 | 35.47 | 35.90 | 34.80 | 35.72 | 35.18 | qfq | 856,084 | 30,503,996 | 1.36% |
| 2023-10-13 | 35.55 | 35.79 | 35.12 | 35.24 | 34.71 | qfq | 527,719 | 18,726,384 | -1.97% |
| 2023-10-12 | 35.88 | 36.25 | 35.56 | 35.95 | 35.41 | qfq | 612,460 | 21,905,727 | 0.14% |
| 2023-10-11 | 35.68 | 36.52 | 35.36 | 35.90 | 35.36 | qfq | 1,001,480 | 36,141,090 | 0.42% |
| 2023-10-10 | 36.05 | 36.56 | 35.68 | 35.75 | 35.21 | qfq | 748,796 | 26,937,817 | -0.42% |
| 2023-10-09 | 36.49 | 36.64 | 35.46 | 35.90 | 35.36 | qfq | 964,435 | 34,623,079 | -1.62% |
| 2023-09-28 | 36.40 | 36.63 | 35.69 | 36.49 | 35.94 | qfq | 842,500 | 30,516,590 | 0.39% |
| 2023-09-27 | 35.92 | 36.56 | 35.32 | 36.35 | 35.80 | qfq | 1,267,607 | 45,733,866 | 1.93% |
| 2023-09-26 | 35.07 | 36.24 | 34.80 | 35.66 | 35.12 | qfq | 743,078 | 26,536,570 | 1.62% |
| 2023-09-25 | 34.98 | 35.50 | 34.63 | 35.09 | 34.56 | qfq | 739,304 | 25,957,968 | 0.06% |
| 2023-09-22 | 33.67 | 35.33 | 33.53 | 35.07 | 34.54 | qfq | 1,057,253 | 36,653,720 | 3.42% |
| 2023-09-21 | 33.67 | 34.28 | 33.52 | 33.91 | 33.40 | qfq | 528,651 | 17,939,876 | 0.00% |
| 2023-09-20 | 34.11 | 34.49 | 33.83 | 33.91 | 33.40 | qfq | 705,107 | 23,958,510 | -1.05% |
| 2023-09-19 | 34.49 | 34.49 | 33.50 | 34.27 | 33.75 | qfq | 616,918 | 20,927,848 | -0.52% |
| 2023-09-18 | 34.21 | 35.09 | 33.99 | 34.45 | 33.93 | qfq | 598,230 | 20,637,328 | 0.09% |
| 2023-09-15 | 34.40 | 34.66 | 33.92 | 34.42 | 33.90 | qfq | 543,507 | 18,629,758 | 0.12% |
| 2023-09-14 | 35.03 | 35.60 | 33.96 | 34.38 | 33.86 | qfq | 987,312 | 33,959,266 | -2.66% |
| 2023-09-13 | 35.08 | 35.59 | 34.90 | 35.32 | 34.79 | qfq | 899,007 | 31,579,450 | 0.11% |
| 2023-09-12 | 36.18 | 36.51 | 35.18 | 35.28 | 34.75 | qfq | 1,211,553 | 43,282,101 | -3.87% |
| 2023-09-11 | 37.80 | 37.80 | 36.36 | 36.70 | 36.15 | qfq | 1,215,891 | 44,692,383 | -2.91% |
| 2023-09-08 | 36.58 | 38.20 | 36.10 | 37.80 | 37.23 | qfq | 1,399,501 | 52,583,328 | 2.91% |
| 2023-09-07 | 37.01 | 38.88 | 36.39 | 36.73 | 36.17 | qfq | 1,825,821 | 68,288,513 | -0.97% |
| 2023-09-06 | 36.88 | 37.61 | 35.90 | 37.09 | 36.53 | qfq | 1,747,354 | 64,253,346 | 0.76% |
| 2023-09-05 | 36.90 | 37.24 | 36.22 | 36.81 | 36.25 | qfq | 819,917 | 30,067,028 | -0.35% |
| 2023-09-04 | 37.77 | 37.94 | 36.03 | 36.94 | 36.38 | qfq | 1,321,139 | 48,615,318 | -1.07% |
| 2023-09-01 | 38.56 | 39.86 | 36.88 | 37.34 | 36.78 | qfq | 1,673,619 | 62,759,345 | -1.99% |
| 2023-08-31 | 37.79 | 38.88 | 37.05 | 38.10 | 37.52 | qfq | 2,021,435 | 76,627,011 | 0.32% |
| 2023-08-30 | 35.20 | 38.80 | 35.20 | 37.98 | 37.41 | qfq | 3,426,414 | 128,223,306 | 6.87% |
| 2023-08-29 | 32.52 | 35.54 | 32.43 | 35.54 | 35.00 | qfq | 2,535,585 | 86,239,265 | 8.52% |
| 2023-08-28 | 34.80 | 34.96 | 31.68 | 32.75 | 32.26 | qfq | 2,451,359 | 80,763,761 | 0.24% |
| 2023-08-25 | 33.58 | 33.98 | 32.67 | 32.67 | 32.18 | qfq | 1,145,567 | 38,026,227 | -4.64% |
| 2023-08-24 | 34.65 | 35.20 | 34.01 | 34.26 | 33.74 | qfq | 824,893 | 28,378,443 | -1.13% |
| 2023-08-23 | 36.33 | 36.35 | 34.53 | 34.65 | 34.13 | qfq | 821,633 | 28,918,290 | -4.60% |
| 2023-08-22 | 36.42 | 36.76 | 35.21 | 36.32 | 35.77 | qfq | 1,317,645 | 47,410,304 | 0.86% |
| 2023-08-21 | 37.50 | 38.26 | 36.01 | 36.01 | 35.47 | qfq | 1,374,728 | 50,858,791 | -4.10% |
| 2023-08-18 | 37.10 | 40.41 | 36.98 | 37.55 | 36.98 | qfq | 2,225,612 | 85,509,059 | 2.65% |
| 2023-08-17 | 34.88 | 36.78 | 34.51 | 36.58 | 36.03 | qfq | 720,991 | 25,908,990 | 3.92% |
| 2023-08-16 | 36.03 | 36.08 | 34.70 | 35.20 | 34.67 | qfq | 667,172 | 23,552,513 | -2.55% |
| 2023-08-15 | 36.58 | 37.19 | 35.58 | 36.12 | 35.57 | qfq | 912,857 | 32,915,921 | -1.37% |
| 2023-08-14 | 35.52 | 36.88 | 35.00 | 36.62 | 36.07 | qfq | 1,027,100 | 37,155,806 | 2.09% |
| 2023-08-11 | 36.79 | 37.20 | 35.51 | 35.87 | 35.33 | qfq | 885,750 | 32,311,931 | -3.42% |
| 2023-08-10 | 36.61 | 37.50 | 36.61 | 37.14 | 36.58 | qfq | 1,053,185 | 38,927,699 | -0.48% |
| 2023-08-09 | 34.89 | 37.67 | 34.75 | 37.32 | 36.76 | qfq | 2,184,314 | 80,207,028 | 6.75% |
| 2023-08-08 | 35.28 | 35.40 | 34.70 | 34.96 | 34.43 | qfq | 713,258 | 24,972,548 | -0.96% |
| 2023-08-07 | 34.91 | 35.50 | 34.06 | 35.30 | 34.77 | qfq | 1,430,863 | 49,941,569 | 1.06% |
| 2023-08-04 | 35.00 | 35.40 | 34.76 | 34.93 | 34.40 | qfq | 956,255 | 33,605,288 | 0.43% |
| 2023-08-03 | 34.02 | 35.09 | 34.02 | 34.78 | 34.25 | qfq | 947,546 | 32,934,982 | 0.99% |
| 2023-08-02 | 34.30 | 34.69 | 33.05 | 34.44 | 33.92 | qfq | 1,258,329 | 43,009,946 | -0.49% |
| 2023-08-01 | 34.43 | 35.24 | 34.01 | 34.61 | 34.09 | qfq | 1,116,358 | 38,641,846 | 0.41% |
| 2023-07-31 | 33.74 | 35.38 | 33.74 | 34.47 | 33.95 | qfq | 1,044,857 | 36,160,947 | 1.77% |
| 2023-07-28 | 34.29 | 34.44 | 33.78 | 33.87 | 33.36 | qfq | 858,286 | 29,150,554 | -1.20% |
| 2023-07-27 | 34.21 | 34.98 | 34.16 | 34.28 | 33.76 | qfq | 625,652 | 21,628,360 | -0.64% |
| 2023-07-26 | 34.78 | 34.89 | 33.96 | 34.50 | 33.98 | qfq | 1,075,496 | 36,944,676 | -0.98% |
| 2023-07-25 | 34.50 | 35.21 | 34.25 | 34.84 | 34.31 | qfq | 1,233,801 | 42,862,481 | 1.34% |
| 2023-07-24 | 34.25 | 34.98 | 34.01 | 34.38 | 33.86 | qfq | 845,220 | 29,161,184 | 0.79% |
| 2023-07-21 | 34.91 | 35.20 | 34.03 | 34.11 | 33.59 | qfq | 920,213 | 31,769,432 | -2.68% |
| 2023-07-20 | 36.41 | 36.41 | 34.60 | 35.05 | 34.52 | qfq | 1,976,835 | 69,630,918 | -3.66% |
| 2023-07-19 | 36.13 | 36.92 | 35.80 | 36.38 | 35.83 | qfq | 2,143,900 | 77,679,153 | -0.05% |
| 2023-07-18 | 36.80 | 36.92 | 35.99 | 36.40 | 35.85 | qfq | 1,269,993 | 46,301,474 | -1.52% |