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
菱电电控688667.SH
最近收盘价88.522026-07-17
最近交易日2026-07-17
成交量（股）1,100,400
成交额（元）103,002,901
日线记录718
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-05 | 2026-06-11 | cash_dividend | 0.8 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-08-05 | 2025-08-12 | cash_dividend | 0.09923 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-28 | 2024-06-03 | cash_dividend | 0.285 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 718 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 | 100.00 | 100.62 | 88.01 | 88.52 | 88.52 | qfq | 1,100,400 | 103,002,901 | -11.13% |
| 2026-07-16 | 101.34 | 108.99 | 97.22 | 99.61 | 99.61 | qfq | 1,272,054 | 131,797,181 | -1.37% |
| 2026-07-15 | 103.87 | 106.80 | 99.24 | 100.99 | 100.99 | qfq | 814,143 | 83,147,283 | -2.72% |
| 2026-07-14 | 104.73 | 105.60 | 99.81 | 103.81 | 103.81 | qfq | 835,928 | 86,154,731 | -1.37% |
| 2026-07-13 | 112.77 | 112.80 | 103.00 | 105.25 | 105.25 | qfq | 1,046,426 | 111,536,854 | -6.67% |
| 2026-07-10 | 112.71 | 117.21 | 111.72 | 112.77 | 112.77 | qfq | 843,271 | 96,434,041 | 0.05% |
| 2026-07-09 | 109.77 | 113.49 | 104.80 | 112.71 | 112.71 | qfq | 1,052,907 | 115,154,165 | 3.33% |
| 2026-07-08 | 116.19 | 116.61 | 108.81 | 109.08 | 109.08 | qfq | 993,479 | 110,352,548 | -6.44% |
| 2026-07-07 | 122.40 | 122.40 | 115.56 | 116.59 | 116.59 | qfq | 925,864 | 109,136,668 | -3.99% |
| 2026-07-06 | 127.00 | 129.05 | 120.50 | 121.43 | 121.43 | qfq | 1,357,308 | 167,029,987 | -4.49% |
| 2026-07-03 | 129.20 | 134.20 | 126.12 | 127.14 | 127.14 | qfq | 1,305,657 | 168,917,317 | -1.59% |
| 2026-07-02 | 133.74 | 137.21 | 127.50 | 129.20 | 129.20 | qfq | 1,384,652 | 183,743,491 | -4.05% |
| 2026-07-01 | 136.00 | 136.00 | 131.00 | 134.65 | 134.65 | qfq | 1,204,885 | 160,601,826 | 0.75% |
| 2026-06-30 | 126.81 | 133.93 | 126.81 | 133.65 | 133.65 | qfq | 1,180,665 | 154,718,995 | 2.41% |
| 2026-06-29 | 131.74 | 135.05 | 124.26 | 130.51 | 130.51 | qfq | 1,796,483 | 233,816,094 | -2.01% |
| 2026-06-26 | 133.14 | 135.00 | 127.80 | 133.19 | 133.19 | qfq | 1,528,892 | 202,117,632 | 0.94% |
| 2026-06-25 | 127.01 | 136.32 | 127.01 | 131.95 | 131.95 | qfq | 1,911,143 | 251,381,581 | 3.34% |
| 2026-06-24 | 125.00 | 128.50 | 121.86 | 127.69 | 127.69 | qfq | 1,387,242 | 174,243,530 | 1.94% |
| 2026-06-23 | 120.74 | 128.40 | 119.36 | 125.26 | 125.26 | qfq | 1,829,539 | 229,029,827 | 2.24% |
| 2026-06-22 | 125.00 | 127.80 | 118.10 | 122.51 | 122.51 | qfq | 2,140,313 | 263,378,756 | 0.05% |
| 2026-06-18 | 118.00 | 123.79 | 118.00 | 122.45 | 122.45 | qfq | 1,345,535 | 163,824,549 | 2.02% |
| 2026-06-17 | 119.61 | 120.44 | 116.00 | 120.03 | 120.03 | qfq | 1,352,705 | 160,431,964 | 2.11% |
| 2026-06-16 | 118.00 | 120.92 | 115.02 | 117.55 | 117.55 | qfq | 1,794,989 | 212,324,685 | 1.27% |
| 2026-06-15 | 109.84 | 118.00 | 108.64 | 116.08 | 116.08 | qfq | 2,407,833 | 275,765,899 | 6.85% |
| 2026-06-12 | 110.32 | 116.20 | 108.26 | 108.64 | 108.64 | qfq | 2,189,980 | 242,986,743 | 0.34% |
| 2026-06-11 | 105.00 | 111.89 | 104.82 | 108.27 | 108.27 | qfq | 2,212,758 | 241,515,524 | 3.87% |
| 2026-06-10 | 107.98 | 109.38 | 102.50 | 104.24 | 103.44 | qfq | 1,577,081 | 164,890,374 | -4.79% |
| 2026-06-09 | 107.78 | 109.94 | 105.00 | 109.48 | 108.64 | qfq | 1,211,170 | 130,244,883 | 2.80% |
| 2026-06-08 | 106.20 | 109.64 | 104.66 | 106.50 | 105.68 | qfq | 1,398,373 | 149,579,379 | -2.87% |
| 2026-06-05 | 111.50 | 112.50 | 107.00 | 109.65 | 108.81 | qfq | 1,878,467 | 206,622,237 | -0.04% |
| 2026-06-04 | 113.00 | 117.64 | 105.00 | 109.69 | 108.85 | qfq | 2,825,197 | 310,399,123 | -2.11% |
| 2026-06-03 | 114.86 | 115.81 | 109.66 | 112.05 | 111.19 | qfq | 1,716,104 | 193,380,867 | -3.45% |
| 2026-06-02 | 118.30 | 120.10 | 112.10 | 116.05 | 115.16 | qfq | 1,742,582 | 200,695,592 | 0.30% |
| 2026-06-01 | 120.33 | 123.06 | 115.00 | 115.70 | 114.81 | qfq | 1,503,843 | 177,778,966 | -4.31% |
| 2026-05-29 | 127.71 | 130.00 | 120.20 | 120.91 | 119.98 | qfq | 1,378,155 | 169,440,061 | -4.94% |
| 2026-05-28 | 129.25 | 130.00 | 124.05 | 127.20 | 126.22 | qfq | 1,258,032 | 159,751,953 | -1.29% |
| 2026-05-27 | 132.00 | 133.00 | 126.00 | 128.86 | 127.87 | qfq | 1,525,619 | 197,249,869 | -2.30% |
| 2026-05-26 | 139.01 | 140.39 | 129.10 | 131.90 | 130.89 | qfq | 2,109,688 | 278,622,981 | -5.66% |
| 2026-05-25 | 142.90 | 145.67 | 138.50 | 139.81 | 138.74 | qfq | 1,430,385 | 201,830,450 | -1.62% |
| 2026-05-22 | 149.94 | 150.69 | 141.00 | 142.11 | 141.02 | qfq | 1,662,400 | 239,160,150 | -3.35% |
| 2026-05-21 | 155.58 | 155.64 | 146.68 | 147.04 | 145.91 | qfq | 1,441,521 | 217,605,413 | -5.49% |
| 2026-05-20 | 153.38 | 162.88 | 151.38 | 155.58 | 154.39 | qfq | 1,798,874 | 283,650,232 | -0.41% |
| 2026-05-19 | 144.54 | 158.88 | 144.03 | 156.22 | 155.02 | qfq | 1,741,201 | 265,883,835 | 7.01% |
| 2026-05-18 | 151.20 | 151.97 | 145.00 | 145.99 | 144.87 | qfq | 1,434,157 | 211,089,564 | -3.45% |
| 2026-05-15 | 159.47 | 160.82 | 148.80 | 151.20 | 150.04 | qfq | 1,950,910 | 300,510,372 | -4.91% |
| 2026-05-14 | 171.00 | 172.70 | 158.88 | 159.00 | 157.78 | qfq | 1,779,149 | 292,952,514 | -6.40% |
| 2026-05-13 | 162.00 | 172.08 | 161.00 | 169.87 | 168.57 | qfq | 1,696,514 | 287,137,461 | 4.40% |
| 2026-05-12 | 163.71 | 164.37 | 159.58 | 162.71 | 161.46 | qfq | 1,307,840 | 211,300,552 | -1.01% |
| 2026-05-11 | 159.11 | 167.85 | 158.00 | 164.37 | 163.11 | qfq | 2,125,648 | 346,473,295 | 5.29% |
| 2026-05-08 | 147.95 | 157.99 | 147.65 | 156.11 | 154.91 | qfq | 1,705,314 | 263,296,705 | 3.58% |
| 2026-05-07 | 147.00 | 150.86 | 146.21 | 150.71 | 149.55 | qfq | 1,623,476 | 241,905,980 | 2.52% |
| 2026-05-06 | 145.20 | 150.26 | 142.02 | 147.00 | 145.87 | qfq | 2,545,356 | 370,502,309 | -0.85% |
| 2026-04-30 | 152.70 | 154.25 | 146.65 | 148.26 | 147.12 | qfq | 1,883,794 | 280,738,408 | -4.03% |
| 2026-04-29 | 146.93 | 163.66 | 146.47 | 154.49 | 153.30 | qfq | 2,343,756 | 369,119,859 | 5.48% |
| 2026-04-28 | 153.00 | 155.99 | 144.08 | 146.47 | 145.35 | qfq | 2,227,589 | 331,166,157 | -7.30% |
| 2026-04-27 | 154.00 | 161.51 | 150.22 | 158.00 | 156.79 | qfq | 1,899,864 | 297,542,994 | 4.03% |
| 2026-04-24 | 150.01 | 154.95 | 146.63 | 151.88 | 150.71 | qfq | 1,778,368 | 267,609,538 | -0.50% |
| 2026-04-23 | 156.00 | 158.00 | 150.31 | 152.64 | 151.47 | qfq | 2,119,852 | 327,328,496 | -1.75% |
| 2026-04-22 | 146.07 | 156.44 | 141.15 | 155.36 | 154.17 | qfq | 1,891,887 | 285,979,475 | 6.16% |
| 2026-04-21 | 144.26 | 154.72 | 144.26 | 146.35 | 145.23 | qfq | 1,923,230 | 288,041,900 | 0.44% |
| 2026-04-20 | 144.00 | 147.83 | 142.03 | 145.71 | 144.59 | qfq | 2,337,201 | 338,441,235 | 0.34% |
| 2026-04-17 | 136.75 | 149.88 | 134.85 | 145.22 | 144.11 | qfq | 2,604,875 | 374,010,157 | 6.19% |
| 2026-04-16 | 134.74 | 138.58 | 131.00 | 136.75 | 135.70 | qfq | 2,361,809 | 319,352,342 | -0.34% |
| 2026-04-15 | 141.21 | 145.00 | 136.27 | 137.21 | 136.16 | qfq | 2,935,789 | 413,045,918 | -1.22% |
| 2026-04-14 | 144.00 | 144.00 | 134.60 | 138.90 | 137.83 | qfq | 4,643,869 | 647,812,720 | 3.39% |
| 2026-04-13 | 111.98 | 134.35 | 111.98 | 134.35 | 133.32 | qfq | 4,182,172 | 543,619,031 | 20.00% |
| 2026-04-10 | 113.99 | 114.94 | 109.51 | 111.96 | 111.10 | qfq | 2,221,510 | 248,053,784 | -3.98% |
| 2026-04-09 | 108.98 | 116.70 | 107.00 | 116.60 | 115.71 | qfq | 2,057,591 | 232,416,536 | 6.00% |
| 2026-04-08 | 108.16 | 110.11 | 105.72 | 110.00 | 109.16 | qfq | 1,629,929 | 176,180,866 | 1.86% |
| 2026-04-07 | 107.89 | 109.95 | 105.13 | 107.99 | 107.16 | qfq | 1,387,338 | 148,550,324 | 0.00% |
| 2026-04-03 | 103.08 | 109.50 | 101.50 | 107.99 | 107.16 | qfq | 1,726,174 | 183,589,824 | 5.53% |
| 2026-04-02 | 98.22 | 103.55 | 97.01 | 102.33 | 101.54 | qfq | 1,470,367 | 149,371,328 | 4.18% |
| 2026-04-01 | 100.98 | 101.48 | 97.28 | 98.22 | 97.47 | qfq | 1,169,880 | 116,537,810 | 0.26% |
| 2026-03-31 | 99.83 | 100.97 | 97.50 | 97.97 | 97.22 | qfq | 787,367 | 78,134,463 | -2.84% |
| 2026-03-30 | 96.99 | 101.87 | 96.04 | 100.83 | 100.06 | qfq | 1,361,647 | 135,835,632 | 3.36% |
| 2026-03-27 | 95.82 | 98.60 | 94.58 | 97.55 | 96.80 | qfq | 736,704 | 71,559,908 | -1.13% |
| 2026-03-26 | 95.69 | 99.80 | 94.47 | 98.66 | 97.90 | qfq | 1,315,605 | 128,033,316 | 3.42% |
| 2026-03-25 | 97.50 | 97.58 | 94.30 | 95.40 | 94.67 | qfq | 967,281 | 92,539,132 | -1.64% |
| 2026-03-24 | 87.68 | 97.83 | 86.88 | 96.99 | 96.25 | qfq | 1,648,937 | 154,079,936 | 12.83% |
| 2026-03-23 | 87.76 | 90.17 | 84.88 | 85.96 | 85.30 | qfq | 934,031 | 81,603,161 | -3.39% |
| 2026-03-20 | 94.31 | 94.85 | 88.90 | 88.98 | 88.30 | qfq | 878,240 | 80,783,477 | -3.76% |
| 2026-03-19 | 94.62 | 94.62 | 91.72 | 92.46 | 91.75 | qfq | 748,238 | 69,383,472 | -3.42% |
| 2026-03-18 | 95.40 | 97.31 | 93.91 | 95.73 | 95.00 | qfq | 591,685 | 56,325,907 | 0.34% |
| 2026-03-17 | 99.85 | 99.85 | 95.00 | 95.41 | 94.68 | qfq | 922,276 | 89,382,366 | -4.45% |
| 2026-03-16 | 97.02 | 101.50 | 94.39 | 99.85 | 99.08 | qfq | 1,021,012 | 100,139,581 | 1.99% |
| 2026-03-13 | 100.10 | 104.78 | 97.77 | 97.90 | 97.15 | qfq | 1,499,747 | 150,468,504 | -4.01% |
| 2026-03-12 | 97.90 | 101.99 | 96.76 | 101.99 | 101.21 | qfq | 1,404,183 | 140,162,243 | 4.11% |
| 2026-03-11 | 100.70 | 101.09 | 96.66 | 97.96 | 97.21 | qfq | 1,148,582 | 113,015,771 | -1.59% |
| 2026-03-10 | 97.20 | 101.62 | 96.58 | 99.54 | 98.78 | qfq | 1,407,956 | 140,093,939 | 3.09% |
| 2026-03-09 | 92.87 | 97.87 | 90.00 | 96.56 | 95.82 | qfq | 1,433,337 | 134,505,138 | 0.11% |
| 2026-03-06 | 93.32 | 97.20 | 92.40 | 96.45 | 95.71 | qfq | 1,078,033 | 102,707,758 | 3.52% |
| 2026-03-05 | 96.00 | 98.28 | 91.88 | 93.17 | 92.45 | qfq | 1,715,038 | 162,794,395 | -1.90% |
| 2026-03-04 | 97.43 | 97.43 | 93.56 | 94.97 | 94.24 | qfq | 1,365,985 | 129,757,370 | -2.71% |
| 2026-03-03 | 95.98 | 103.00 | 89.60 | 97.62 | 96.87 | qfq | 2,994,784 | 287,523,148 | 1.71% |
| 2026-03-02 | 91.51 | 97.16 | 90.22 | 95.98 | 95.24 | qfq | 2,137,385 | 199,684,546 | 2.34% |
| 2026-02-27 | 88.08 | 94.98 | 87.29 | 93.79 | 93.07 | qfq | 2,190,648 | 201,247,087 | 5.95% |
| 2026-02-26 | 88.60 | 89.98 | 86.95 | 88.52 | 87.84 | qfq | 953,152 | 84,346,451 | 0.44% |
| 2026-02-25 | 87.69 | 90.18 | 86.15 | 88.13 | 87.45 | qfq | 1,415,821 | 124,500,844 | -0.16% |
| 2026-02-24 | 90.86 | 91.32 | 86.01 | 88.27 | 87.59 | qfq | 1,762,068 | 153,926,330 | -2.33% |
| 2026-02-13 | 91.39 | 92.21 | 88.81 | 90.38 | 89.69 | qfq | 1,449,137 | 130,749,920 | -1.98% |
| 2026-02-12 | 96.21 | 97.88 | 91.83 | 92.21 | 91.50 | qfq | 2,047,616 | 192,643,040 | -1.93% |
| 2026-02-11 | 83.50 | 95.24 | 83.23 | 94.02 | 93.30 | qfq | 2,548,366 | 230,942,285 | 11.57% |
| 2026-02-10 | 79.05 | 84.68 | 78.92 | 84.27 | 83.62 | qfq | 1,733,960 | 143,846,312 | 6.66% |
| 2026-02-09 | 79.96 | 80.79 | 78.14 | 79.01 | 78.40 | qfq | 894,573 | 70,945,438 | -0.99% |
| 2026-02-06 | 79.50 | 81.99 | 79.31 | 79.80 | 79.19 | qfq | 568,030 | 45,827,277 | -1.38% |
| 2026-02-05 | 80.75 | 82.52 | 79.59 | 80.92 | 80.30 | qfq | 1,128,391 | 91,043,041 | 0.46% |
| 2026-02-04 | 81.95 | 81.96 | 79.01 | 80.55 | 79.93 | qfq | 1,199,054 | 96,314,278 | -2.89% |
| 2026-02-03 | 86.71 | 86.99 | 81.53 | 82.95 | 82.31 | qfq | 2,057,742 | 170,897,691 | -3.19% |
| 2026-02-02 | 84.50 | 89.66 | 82.00 | 85.68 | 85.02 | qfq | 2,690,373 | 232,562,629 | 8.05% |
| 2026-01-30 | 78.20 | 82.68 | 78.00 | 79.30 | 78.69 | qfq | 1,338,558 | 107,222,957 | 1.48% |
| 2026-01-29 | 82.20 | 83.70 | 77.29 | 78.14 | 77.54 | qfq | 1,185,517 | 95,359,894 | -3.97% |
| 2026-01-28 | 80.85 | 82.39 | 79.51 | 81.37 | 80.75 | qfq | 751,821 | 61,051,151 | -0.22% |
| 2026-01-27 | 81.05 | 82.45 | 77.15 | 81.55 | 80.92 | qfq | 1,020,100 | 81,211,388 | 0.10% |
| 2026-01-26 | 82.22 | 83.35 | 80.01 | 81.47 | 80.84 | qfq | 1,004,443 | 81,092,720 | -1.70% |
| 2026-01-23 | 78.59 | 83.50 | 78.59 | 82.88 | 82.24 | qfq | 1,165,289 | 95,154,147 | 4.38% |
| 2026-01-22 | 80.00 | 80.66 | 78.50 | 79.40 | 78.79 | qfq | 807,803 | 64,095,768 | -1.60% |
| 2026-01-21 | 76.18 | 81.22 | 75.01 | 80.69 | 80.07 | qfq | 1,328,181 | 105,290,643 | 5.85% |
| 2026-01-20 | 78.00 | 79.79 | 75.50 | 76.23 | 75.64 | qfq | 1,344,895 | 103,402,906 | -3.15% |
| 2026-01-19 | 79.94 | 83.70 | 78.68 | 78.71 | 78.11 | qfq | 1,774,613 | 143,108,888 | -0.99% |
| 2026-01-16 | 79.00 | 81.50 | 77.50 | 79.50 | 78.89 | qfq | 1,864,768 | 148,193,319 | 2.61% |
| 2026-01-15 | 73.00 | 79.30 | 72.85 | 77.48 | 76.89 | qfq | 2,116,407 | 162,850,766 | 5.06% |
| 2026-01-14 | 73.06 | 75.45 | 72.21 | 73.75 | 73.18 | qfq | 1,302,517 | 96,507,369 | 1.01% |
| 2026-01-13 | 73.04 | 75.30 | 72.02 | 73.01 | 72.45 | qfq | 1,176,586 | 86,430,602 | -0.10% |
| 2026-01-12 | 72.67 | 73.49 | 70.90 | 73.08 | 72.52 | qfq | 1,140,973 | 82,147,359 | 0.94% |
| 2026-01-09 | 72.70 | 72.83 | 71.40 | 72.40 | 71.84 | qfq | 872,921 | 62,876,668 | 0.61% |
| 2026-01-08 | 72.99 | 73.63 | 71.41 | 71.96 | 71.41 | qfq | 1,146,552 | 82,800,991 | -1.76% |
| 2026-01-07 | 71.30 | 74.66 | 70.21 | 73.25 | 72.69 | qfq | 1,371,383 | 100,230,662 | 2.85% |
| 2026-01-06 | 70.09 | 71.96 | 69.54 | 71.22 | 70.67 | qfq | 1,148,740 | 81,347,611 | 1.84% |
| 2026-01-05 | 70.42 | 71.48 | 69.69 | 69.93 | 69.39 | qfq | 1,380,932 | 96,966,905 | -0.70% |
| 2025-12-31 | 72.25 | 72.40 | 70.00 | 70.42 | 69.88 | qfq | 1,137,709 | 80,572,794 | -3.59% |
| 2025-12-30 | 69.70 | 75.69 | 69.70 | 73.04 | 72.48 | qfq | 2,428,706 | 176,401,192 | 3.74% |
| 2025-12-29 | 65.79 | 71.18 | 65.32 | 70.41 | 69.87 | qfq | 1,759,614 | 121,295,273 | 6.26% |
| 2025-12-26 | 68.26 | 68.49 | 65.60 | 66.26 | 65.75 | qfq | 1,072,779 | 71,467,613 | -2.93% |
| 2025-12-25 | 69.28 | 69.30 | 67.20 | 68.26 | 67.74 | qfq | 1,441,958 | 98,350,800 | -2.14% |
| 2025-12-24 | 68.00 | 71.62 | 66.00 | 69.75 | 69.21 | qfq | 2,332,348 | 162,741,139 | 4.03% |
| 2025-12-23 | 61.60 | 68.88 | 61.29 | 67.05 | 66.54 | qfq | 2,824,288 | 184,972,315 | 9.54% |
| 2025-12-22 | 61.10 | 61.49 | 59.81 | 61.21 | 60.74 | qfq | 648,653 | 39,577,258 | 1.43% |
| 2025-12-19 | 58.70 | 61.24 | 58.70 | 60.35 | 59.89 | qfq | 666,015 | 40,177,627 | 2.85% |
| 2025-12-18 | 58.40 | 59.88 | 57.78 | 58.68 | 58.23 | qfq | 460,199 | 27,206,870 | 0.32% |
| 2025-12-17 | 58.31 | 59.33 | 57.05 | 58.49 | 58.04 | qfq | 510,943 | 29,652,763 | 0.43% |
| 2025-12-16 | 59.48 | 59.95 | 58.20 | 58.24 | 57.79 | qfq | 503,278 | 29,510,557 | -2.61% |
| 2025-12-15 | 60.64 | 61.20 | 59.45 | 59.80 | 59.34 | qfq | 710,114 | 42,641,447 | -2.34% |
| 2025-12-12 | 59.38 | 62.70 | 58.75 | 61.23 | 60.76 | qfq | 1,127,574 | 68,907,769 | 3.43% |
| 2025-12-11 | 59.99 | 60.66 | 58.71 | 59.20 | 58.75 | qfq | 411,386 | 24,475,550 | -0.40% |
| 2025-12-10 | 58.80 | 60.93 | 58.22 | 59.44 | 58.98 | qfq | 583,257 | 34,795,651 | 1.09% |
| 2025-12-09 | 58.56 | 58.98 | 58.07 | 58.80 | 58.35 | qfq | 442,609 | 25,922,211 | 0.43% |
| 2025-12-08 | 57.91 | 58.78 | 57.44 | 58.55 | 58.10 | qfq | 519,586 | 30,339,645 | 1.11% |
| 2025-12-05 | 57.57 | 58.03 | 56.66 | 57.91 | 57.47 | qfq | 338,872 | 19,433,530 | 1.06% |
| 2025-12-04 | 57.98 | 58.50 | 56.78 | 57.30 | 56.86 | qfq | 390,792 | 22,478,958 | -1.58% |
| 2025-12-03 | 58.35 | 58.80 | 58.00 | 58.22 | 57.77 | qfq | 442,927 | 25,855,070 | -0.22% |
| 2025-12-02 | 59.64 | 59.64 | 58.16 | 58.35 | 57.90 | qfq | 505,362 | 29,646,393 | -2.16% |
| 2025-12-01 | 58.73 | 60.44 | 58.00 | 59.64 | 59.18 | qfq | 904,979 | 54,013,088 | 2.23% |
| 2025-11-28 | 58.86 | 59.02 | 57.63 | 58.34 | 57.89 | qfq | 643,019 | 37,392,624 | -0.88% |
| 2025-11-27 | 59.19 | 60.60 | 58.58 | 58.86 | 58.41 | qfq | 876,470 | 52,255,657 | -1.54% |
| 2025-11-26 | 61.50 | 61.53 | 59.60 | 59.78 | 59.32 | qfq | 1,314,837 | 79,254,347 | -5.07% |
| 2025-11-25 | 59.55 | 62.98 | 58.01 | 62.97 | 62.49 | qfq | 2,078,780 | 125,812,367 | -5.54% |
| 2025-11-24 | 56.70 | 66.66 | 55.75 | 66.66 | 66.15 | qfq | 736,361 | 41,693,300 | 18.61% |
| 2025-11-21 | 57.83 | 58.56 | 55.95 | 56.20 | 55.77 | qfq | 511,500 | 29,114,240 | -2.92% |
| 2025-11-20 | 59.29 | 60.01 | 57.71 | 57.89 | 57.45 | qfq | 437,476 | 25,568,921 | -2.82% |
| 2025-11-19 | 60.10 | 60.38 | 58.35 | 59.57 | 59.11 | qfq | 450,411 | 26,542,361 | 0.00% |
| 2025-11-18 | 59.46 | 60.10 | 59.10 | 59.57 | 59.11 | qfq | 427,393 | 25,452,628 | -0.40% |
| 2025-11-17 | 61.10 | 61.36 | 59.78 | 59.81 | 59.35 | qfq | 508,294 | 30,636,201 | -2.11% |
| 2025-11-14 | 61.00 | 61.78 | 60.58 | 61.10 | 60.63 | qfq | 482,628 | 29,633,534 | -0.08% |
| 2025-11-13 | 60.97 | 61.70 | 60.50 | 61.15 | 60.68 | qfq | 559,255 | 34,191,831 | 0.00% |
| 2025-11-12 | 60.89 | 61.60 | 60.49 | 61.15 | 60.68 | qfq | 499,625 | 30,445,797 | 0.13% |
| 2025-11-11 | 61.70 | 61.78 | 60.91 | 61.07 | 60.60 | qfq | 335,142 | 20,550,521 | -0.70% |
| 2025-11-10 | 62.99 | 62.99 | 61.11 | 61.50 | 61.03 | qfq | 442,982 | 27,282,998 | -0.84% |
| 2025-11-07 | 63.42 | 63.42 | 61.80 | 62.02 | 61.54 | qfq | 560,387 | 34,848,923 | -2.11% |
| 2025-11-06 | 62.93 | 63.99 | 62.80 | 63.36 | 62.87 | qfq | 395,860 | 25,102,736 | 0.40% |
| 2025-11-05 | 62.61 | 63.46 | 61.02 | 63.11 | 62.63 | qfq | 478,506 | 30,056,968 | -0.21% |
| 2025-11-04 | 62.95 | 63.52 | 62.25 | 63.24 | 62.75 | qfq | 777,798 | 48,923,241 | -0.06% |
| 2025-11-03 | 66.91 | 67.80 | 62.80 | 63.28 | 62.79 | qfq | 1,415,110 | 90,951,866 | -6.25% |
| 2025-10-31 | 70.00 | 70.50 | 67.42 | 67.50 | 66.98 | qfq | 1,674,308 | 115,474,808 | 1.55% |
| 2025-10-30 | 65.98 | 67.37 | 64.58 | 66.47 | 65.96 | qfq | 1,268,985 | 83,883,611 | 3.37% |
| 2025-10-29 | 63.55 | 64.79 | 63.18 | 64.30 | 63.81 | qfq | 560,256 | 35,828,369 | 0.63% |
| 2025-10-28 | 64.17 | 64.97 | 63.18 | 63.90 | 63.41 | qfq | 510,476 | 32,819,127 | -0.59% |
| 2025-10-27 | 64.85 | 65.67 | 63.57 | 64.28 | 63.79 | qfq | 758,424 | 48,860,470 | -0.39% |
| 2025-10-24 | 64.00 | 65.50 | 63.94 | 64.53 | 64.03 | qfq | 581,414 | 37,664,723 | 1.30% |
| 2025-10-23 | 63.77 | 63.79 | 62.10 | 63.70 | 63.21 | qfq | 403,551 | 25,457,848 | 0.46% |
| 2025-10-22 | 62.77 | 64.00 | 62.27 | 63.41 | 62.92 | qfq | 508,475 | 32,058,890 | 0.83% |
| 2025-10-21 | 60.74 | 62.94 | 60.43 | 62.89 | 62.41 | qfq | 566,514 | 35,111,390 | 4.07% |
| 2025-10-20 | 60.30 | 60.99 | 59.76 | 60.43 | 59.97 | qfq | 499,977 | 30,198,580 | 1.19% |
| 2025-10-17 | 61.61 | 61.91 | 59.00 | 59.72 | 59.26 | qfq | 557,414 | 33,744,728 | -3.07% |
| 2025-10-16 | 62.96 | 63.06 | 61.30 | 61.61 | 61.14 | qfq | 454,839 | 28,184,530 | -1.82% |
| 2025-10-15 | 62.43 | 63.33 | 61.32 | 62.75 | 62.27 | qfq | 490,299 | 30,616,658 | 1.14% |
| 2025-10-14 | 64.42 | 65.21 | 61.50 | 62.04 | 61.56 | qfq | 731,947 | 46,136,069 | -3.21% |
| 2025-10-13 | 60.77 | 64.49 | 60.69 | 64.10 | 63.61 | qfq | 840,797 | 53,020,599 | 0.06% |
| 2025-10-10 | 66.32 | 67.38 | 63.42 | 64.06 | 63.57 | qfq | 1,046,328 | 68,249,427 | -3.09% |
| 2025-10-09 | 66.65 | 67.17 | 65.50 | 66.10 | 65.59 | qfq | 729,891 | 48,377,433 | 0.17% |
| 2025-09-30 | 66.97 | 66.97 | 65.64 | 65.99 | 65.48 | qfq | 580,391 | 38,384,551 | -0.86% |
| 2025-09-29 | 64.79 | 67.18 | 64.50 | 66.56 | 66.05 | qfq | 769,999 | 51,035,577 | 1.63% |
| 2025-09-26 | 66.52 | 66.60 | 65.12 | 65.49 | 64.99 | qfq | 629,389 | 41,398,852 | -1.06% |
| 2025-09-25 | 66.58 | 67.70 | 65.75 | 66.19 | 65.68 | qfq | 589,288 | 39,244,982 | -0.09% |
| 2025-09-24 | 67.00 | 67.94 | 65.92 | 66.25 | 65.74 | qfq | 785,749 | 52,392,484 | -0.96% |
| 2025-09-23 | 67.18 | 67.80 | 64.64 | 66.89 | 66.38 | qfq | 845,500 | 55,769,465 | -0.87% |
| 2025-09-22 | 66.69 | 68.50 | 66.32 | 67.48 | 66.96 | qfq | 465,468 | 31,333,333 | 0.67% |
| 2025-09-19 | 68.14 | 68.83 | 66.15 | 67.03 | 66.52 | qfq | 661,800 | 44,535,772 | -1.14% |
| 2025-09-18 | 69.21 | 70.70 | 67.44 | 67.80 | 67.28 | qfq | 1,065,648 | 73,754,296 | -2.87% |
| 2025-09-17 | 69.30 | 70.88 | 69.07 | 69.80 | 69.26 | qfq | 923,289 | 64,460,142 | 0.65% |
| 2025-09-16 | 67.10 | 69.66 | 66.52 | 69.35 | 68.82 | qfq | 967,420 | 66,334,234 | 3.86% |
| 2025-09-15 | 66.70 | 68.75 | 66.51 | 66.77 | 66.26 | qfq | 674,623 | 45,701,079 | 0.41% |
| 2025-09-12 | 67.12 | 68.12 | 66.50 | 66.50 | 65.99 | qfq | 587,193 | 39,422,373 | -2.21% |
| 2025-09-11 | 66.75 | 68.23 | 65.81 | 68.00 | 67.48 | qfq | 721,062 | 48,538,522 | 1.74% |
| 2025-09-10 | 67.60 | 69.17 | 66.70 | 66.84 | 66.33 | qfq | 569,367 | 38,564,898 | -1.21% |
| 2025-09-09 | 67.83 | 69.01 | 67.11 | 67.66 | 67.14 | qfq | 1,003,899 | 68,547,059 | -0.24% |
| 2025-09-08 | 66.00 | 68.20 | 65.03 | 67.82 | 67.30 | qfq | 982,247 | 66,027,185 | 2.54% |
| 2025-09-05 | 63.72 | 66.15 | 63.50 | 66.14 | 65.63 | qfq | 826,322 | 54,063,462 | 4.31% |
| 2025-09-04 | 65.62 | 66.20 | 62.30 | 63.41 | 62.92 | qfq | 965,164 | 62,336,226 | -2.82% |
| 2025-09-03 | 68.54 | 69.08 | 65.00 | 65.25 | 64.75 | qfq | 901,568 | 60,272,651 | -4.27% |
| 2025-09-02 | 72.00 | 72.00 | 66.66 | 68.16 | 67.64 | qfq | 1,645,189 | 113,067,702 | -4.59% |
| 2025-09-01 | 67.51 | 71.99 | 67.42 | 71.44 | 70.89 | qfq | 2,259,184 | 158,516,535 | 6.25% |
| 2025-08-29 | 67.45 | 68.26 | 65.31 | 67.24 | 66.72 | qfq | 790,035 | 52,615,060 | -0.27% |
| 2025-08-28 | 66.20 | 68.60 | 65.70 | 67.42 | 66.90 | qfq | 1,229,906 | 82,611,228 | 2.34% |
| 2025-08-27 | 69.21 | 69.39 | 65.69 | 65.88 | 65.37 | qfq | 1,170,571 | 79,456,454 | -4.10% |
| 2025-08-26 | 68.00 | 71.59 | 68.00 | 68.70 | 68.17 | qfq | 1,312,802 | 91,469,589 | -0.29% |
| 2025-08-25 | 66.08 | 69.76 | 65.07 | 68.90 | 68.37 | qfq | 1,856,641 | 125,673,231 | 4.47% |
| 2025-08-22 | 66.20 | 66.85 | 65.50 | 65.95 | 65.44 | qfq | 960,750 | 63,476,184 | -0.23% |
| 2025-08-21 | 68.28 | 68.69 | 65.83 | 66.10 | 65.59 | qfq | 824,273 | 55,000,963 | -2.61% |
| 2025-08-20 | 67.16 | 68.00 | 66.51 | 67.87 | 67.35 | qfq | 807,106 | 54,317,322 | -0.34% |
| 2025-08-19 | 69.00 | 69.17 | 66.70 | 68.10 | 67.58 | qfq | 1,338,915 | 90,711,241 | 0.16% |
| 2025-08-18 | 70.82 | 72.38 | 66.98 | 67.99 | 67.47 | qfq | 2,727,856 | 187,679,191 | 1.93% |
| 2025-08-15 | 62.20 | 67.79 | 62.20 | 66.70 | 66.19 | qfq | 1,822,636 | 119,616,707 | 8.81% |
| 2025-08-14 | 64.07 | 64.24 | 61.30 | 61.30 | 60.83 | qfq | 1,209,113 | 75,300,402 | -4.32% |
| 2025-08-13 | 65.01 | 66.37 | 63.22 | 64.07 | 63.58 | qfq | 1,124,867 | 72,165,556 | -1.70% |
| 2025-08-12 | 66.00 | 66.00 | 64.14 | 65.18 | 64.68 | qfq | 646,452 | 41,963,988 | -0.08% |
| 2025-08-11 | 63.25 | 66.86 | 62.63 | 65.23 | 64.63 | qfq | 1,239,073 | 81,028,620 | 3.54% |
| 2025-08-08 | 63.51 | 63.87 | 62.40 | 63.00 | 62.42 | qfq | 830,516 | 52,452,641 | -0.80% |
| 2025-08-07 | 62.88 | 64.41 | 62.30 | 63.51 | 62.93 | qfq | 898,775 | 56,776,841 | 1.31% |
| 2025-08-06 | 62.60 | 63.59 | 61.50 | 62.69 | 62.11 | qfq | 1,004,077 | 63,034,586 | 0.05% |
| 2025-08-05 | 59.88 | 63.37 | 59.79 | 62.66 | 62.08 | qfq | 1,405,284 | 86,606,051 | 4.82% |
| 2025-08-04 | 56.75 | 59.88 | 56.50 | 59.78 | 59.23 | qfq | 1,206,269 | 70,938,760 | 4.73% |
| 2025-08-01 | 56.42 | 57.47 | 55.88 | 57.08 | 56.56 | qfq | 647,510 | 36,789,123 | 1.75% |
| 2025-07-31 | 56.10 | 57.38 | 55.71 | 56.10 | 55.58 | qfq | 595,715 | 33,683,473 | -0.30% |
| 2025-07-30 | 58.00 | 58.52 | 56.02 | 56.27 | 55.75 | qfq | 732,743 | 41,640,933 | -3.30% |
| 2025-07-29 | 57.15 | 58.19 | 56.49 | 58.19 | 57.66 | qfq | 838,977 | 47,982,986 | 1.82% |
| 2025-07-28 | 57.59 | 57.70 | 56.50 | 57.15 | 56.63 | qfq | 671,603 | 38,228,109 | -0.73% |
| 2025-07-25 | 56.50 | 58.10 | 55.80 | 57.57 | 57.04 | qfq | 923,803 | 52,575,248 | 2.40% |
| 2025-07-24 | 55.53 | 56.60 | 55.11 | 56.22 | 55.70 | qfq | 678,800 | 38,020,597 | 1.50% |
| 2025-07-23 | 55.49 | 55.98 | 54.40 | 55.39 | 54.88 | qfq | 538,900 | 29,771,852 | 0.07% |
| 2025-07-22 | 55.10 | 55.76 | 54.88 | 55.35 | 54.84 | qfq | 587,855 | 32,514,079 | 0.09% |
| 2025-07-21 | 54.20 | 55.44 | 53.85 | 55.30 | 54.79 | qfq | 636,485 | 35,035,084 | 2.03% |
| 2025-07-18 | 54.08 | 54.47 | 53.61 | 54.20 | 53.70 | qfq | 596,156 | 32,235,869 | 0.22% |
| 2025-07-17 | 54.85 | 54.98 | 53.98 | 54.08 | 53.58 | qfq | 800,211 | 43,454,444 | -1.15% |
| 2025-07-16 | 54.54 | 55.58 | 54.27 | 54.71 | 54.21 | qfq | 623,098 | 34,211,354 | 0.81% |
| 2025-07-15 | 55.03 | 55.10 | 54.02 | 54.27 | 53.77 | qfq | 614,589 | 33,461,707 | -1.24% |
| 2025-07-14 | 54.68 | 54.98 | 53.63 | 54.95 | 54.45 | qfq | 486,614 | 26,523,232 | 1.10% |
| 2025-07-11 | 53.68 | 54.50 | 53.14 | 54.35 | 53.85 | qfq | 615,360 | 33,182,009 | 1.40% |
| 2025-07-10 | 54.31 | 54.31 | 53.06 | 53.60 | 53.11 | qfq | 551,190 | 29,508,513 | -1.31% |
| 2025-07-09 | 54.68 | 54.97 | 54.25 | 54.31 | 53.81 | qfq | 443,315 | 24,227,266 | -0.44% |
| 2025-07-08 | 54.47 | 54.55 | 53.97 | 54.55 | 54.05 | qfq | 392,328 | 21,287,915 | 0.66% |
| 2025-07-07 | 53.97 | 54.19 | 53.24 | 54.19 | 53.69 | qfq | 469,998 | 25,252,481 | 0.82% |
| 2025-07-04 | 54.42 | 54.74 | 53.65 | 53.75 | 53.26 | qfq | 424,233 | 22,976,879 | -1.79% |
| 2025-07-03 | 55.11 | 55.11 | 53.92 | 54.73 | 54.23 | qfq | 660,865 | 35,989,880 | -0.49% |
| 2025-07-02 | 56.50 | 56.50 | 54.60 | 55.00 | 54.49 | qfq | 924,030 | 50,946,994 | -3.00% |
| 2025-07-01 | 54.00 | 57.44 | 54.00 | 56.70 | 56.18 | qfq | 1,682,750 | 94,831,342 | 6.56% |
| 2025-06-30 | 52.60 | 53.35 | 52.59 | 53.21 | 52.72 | qfq | 446,741 | 23,688,043 | 1.29% |
| 2025-06-27 | 52.16 | 53.52 | 52.16 | 52.53 | 52.05 | qfq | 370,923 | 19,555,641 | 0.71% |
| 2025-06-26 | 52.88 | 52.90 | 51.93 | 52.16 | 51.68 | qfq | 453,517 | 23,732,586 | -1.14% |
| 2025-06-25 | 53.35 | 53.35 | 51.94 | 52.76 | 52.28 | qfq | 549,851 | 28,811,703 | -0.13% |
| 2025-06-24 | 51.05 | 52.92 | 50.67 | 52.83 | 52.34 | qfq | 601,871 | 31,549,578 | 3.51% |
| 2025-06-23 | 51.07 | 51.33 | 50.05 | 51.04 | 50.57 | qfq | 240,501 | 12,240,557 | 0.43% |
| 2025-06-20 | 51.20 | 51.98 | 50.27 | 50.82 | 50.35 | qfq | 405,132 | 20,643,827 | -0.55% |
| 2025-06-19 | 52.83 | 54.42 | 51.00 | 51.10 | 50.63 | qfq | 564,081 | 29,605,734 | -3.05% |
| 2025-06-18 | 52.40 | 52.85 | 51.59 | 52.71 | 52.23 | qfq | 376,106 | 19,573,377 | 0.69% |
| 2025-06-17 | 53.33 | 54.14 | 51.85 | 52.35 | 51.87 | qfq | 482,019 | 25,309,457 | -2.75% |
| 2025-06-16 | 50.96 | 54.59 | 50.96 | 53.83 | 53.34 | qfq | 909,940 | 48,309,101 | 4.50% |
| 2025-06-13 | 53.20 | 53.50 | 51.38 | 51.51 | 51.04 | qfq | 594,366 | 30,964,899 | -3.43% |
| 2025-06-12 | 54.26 | 54.53 | 53.00 | 53.34 | 52.85 | qfq | 424,324 | 22,754,609 | -1.13% |
| 2025-06-11 | 54.30 | 55.27 | 53.75 | 53.95 | 53.45 | qfq | 552,234 | 30,094,957 | 0.33% |
| 2025-06-10 | 54.87 | 55.47 | 52.75 | 53.77 | 53.28 | qfq | 807,315 | 43,387,103 | -1.88% |
| 2025-06-09 | 54.48 | 55.86 | 54.04 | 54.80 | 54.30 | qfq | 611,914 | 33,770,656 | 0.59% |
| 2025-06-06 | 55.97 | 55.97 | 54.02 | 54.48 | 53.98 | qfq | 675,900 | 36,882,095 | -1.80% |
| 2025-06-05 | 54.96 | 56.78 | 54.96 | 55.48 | 54.97 | qfq | 927,805 | 51,792,197 | 1.76% |
| 2025-06-04 | 54.51 | 55.24 | 53.88 | 54.52 | 54.02 | qfq | 727,433 | 39,488,233 | -0.38% |
| 2025-06-03 | 55.80 | 55.80 | 54.50 | 54.73 | 54.23 | qfq | 865,914 | 47,503,364 | -1.08% |
| 2025-05-30 | 58.27 | 58.27 | 54.51 | 55.33 | 54.82 | qfq | 1,405,599 | 77,954,934 | -5.22% |
| 2025-05-29 | 57.19 | 61.00 | 56.80 | 58.38 | 57.84 | qfq | 2,138,124 | 125,855,832 | 3.25% |
| 2025-05-28 | 56.10 | 57.28 | 55.44 | 56.54 | 56.02 | qfq | 832,467 | 46,897,987 | 0.93% |
| 2025-05-27 | 54.97 | 56.29 | 54.00 | 56.02 | 55.51 | qfq | 898,112 | 49,639,332 | 3.15% |
| 2025-05-26 | 53.40 | 54.70 | 53.33 | 54.31 | 53.81 | qfq | 667,837 | 36,139,613 | 1.04% |
| 2025-05-23 | 55.50 | 56.44 | 53.72 | 53.75 | 53.26 | qfq | 1,109,208 | 61,043,374 | -2.75% |
| 2025-05-22 | 55.90 | 56.93 | 55.02 | 55.27 | 54.76 | qfq | 591,611 | 33,068,736 | -0.56% |
| 2025-05-21 | 57.50 | 57.60 | 55.32 | 55.58 | 55.07 | qfq | 877,497 | 49,166,926 | -3.02% |
| 2025-05-20 | 57.79 | 57.90 | 56.13 | 57.31 | 56.78 | qfq | 974,432 | 55,717,442 | -0.68% |
| 2025-05-19 | 56.21 | 58.17 | 54.00 | 57.70 | 57.17 | qfq | 1,544,862 | 87,393,068 | 2.80% |
| 2025-05-16 | 54.77 | 56.54 | 54.11 | 56.13 | 55.61 | qfq | 1,508,476 | 84,105,672 | 2.99% |
| 2025-05-15 | 54.99 | 55.12 | 53.58 | 54.50 | 54.00 | qfq | 990,763 | 53,876,016 | -0.04% |
| 2025-05-14 | 55.43 | 55.97 | 54.26 | 54.52 | 54.02 | qfq | 1,206,576 | 66,350,016 | -1.64% |
| 2025-05-13 | 56.41 | 56.98 | 55.20 | 55.43 | 54.92 | qfq | 899,208 | 50,272,769 | -1.14% |
| 2025-05-12 | 55.56 | 56.40 | 55.02 | 56.07 | 55.56 | qfq | 1,171,789 | 65,374,137 | 1.78% |
| 2025-05-09 | 57.89 | 58.29 | 54.70 | 55.09 | 54.58 | qfq | 1,840,046 | 102,711,132 | -4.39% |
| 2025-05-08 | 59.18 | 60.68 | 56.56 | 57.62 | 57.09 | qfq | 2,442,253 | 142,306,476 | -2.34% |
| 2025-05-07 | 57.32 | 67.29 | 56.29 | 59.00 | 58.46 | qfq | 3,917,041 | 236,520,002 | 2.73% |
| 2025-05-06 | 55.80 | 61.00 | 55.80 | 57.43 | 56.90 | qfq | 3,547,463 | 205,096,532 | 4.61% |
| 2025-04-30 | 47.55 | 54.90 | 47.55 | 54.90 | 54.40 | qfq | 2,364,320 | 125,597,991 | 20.00% |
| 2025-04-29 | 43.67 | 45.96 | 43.67 | 45.75 | 45.33 | qfq | 340,301 | 15,357,709 | 4.24% |
| 2025-04-28 | 44.81 | 45.30 | 43.71 | 43.89 | 43.49 | qfq | 205,928 | 9,076,206 | -1.90% |
| 2025-04-25 | 44.70 | 45.29 | 44.12 | 44.74 | 44.33 | qfq | 244,238 | 10,916,027 | 0.09% |
| 2025-04-24 | 46.40 | 46.78 | 44.30 | 44.70 | 44.29 | qfq | 384,177 | 17,423,774 | -3.66% |
| 2025-04-23 | 45.29 | 46.76 | 45.19 | 46.40 | 45.97 | qfq | 393,242 | 18,131,664 | 3.69% |
| 2025-04-22 | 43.55 | 45.36 | 43.55 | 44.75 | 44.34 | qfq | 291,345 | 12,959,472 | 1.57% |
| 2025-04-21 | 42.80 | 44.28 | 42.80 | 44.06 | 43.66 | qfq | 264,686 | 11,562,330 | 1.78% |
| 2025-04-18 | 44.44 | 44.44 | 43.02 | 43.29 | 42.89 | qfq | 205,205 | 8,906,273 | -1.30% |
| 2025-04-17 | 43.65 | 44.75 | 42.86 | 43.86 | 43.46 | qfq | 250,011 | 11,060,161 | -0.32% |
| 2025-04-16 | 45.34 | 45.51 | 43.75 | 44.00 | 43.60 | qfq | 320,265 | 14,214,949 | -2.93% |
| 2025-04-15 | 45.35 | 45.56 | 44.31 | 45.33 | 44.91 | qfq | 248,144 | 11,167,183 | 0.47% |
| 2025-04-14 | 44.90 | 45.71 | 44.66 | 45.12 | 44.71 | qfq | 249,378 | 11,276,480 | 0.74% |
| 2025-04-11 | 43.90 | 45.57 | 43.68 | 44.79 | 44.38 | qfq | 306,599 | 13,638,711 | 2.28% |
| 2025-04-10 | 44.18 | 44.97 | 43.53 | 43.79 | 43.39 | qfq | 326,120 | 14,409,138 | 1.39% |
| 2025-04-09 | 42.29 | 43.68 | 39.30 | 43.19 | 42.79 | qfq | 422,933 | 17,664,075 | 1.27% |
| 2025-04-08 | 43.69 | 44.20 | 41.81 | 42.65 | 42.26 | qfq | 444,968 | 19,083,403 | 1.96% |
| 2025-04-07 | 48.10 | 48.58 | 41.50 | 41.83 | 41.45 | qfq | 866,177 | 39,085,175 | -16.67% |
| 2025-04-03 | 49.90 | 50.74 | 48.24 | 50.20 | 49.74 | qfq | 368,893 | 18,310,633 | -0.08% |
| 2025-04-02 | 48.66 | 50.36 | 48.44 | 50.24 | 49.78 | qfq | 483,717 | 24,030,630 | 3.27% |
| 2025-04-01 | 48.98 | 49.42 | 48.12 | 48.65 | 48.20 | qfq | 284,481 | 13,848,150 | 0.52% |
| 2025-03-31 | 49.00 | 49.00 | 47.58 | 48.40 | 47.96 | qfq | 344,226 | 16,623,884 | -1.22% |
| 2025-03-28 | 49.50 | 49.98 | 48.31 | 49.00 | 48.55 | qfq | 668,577 | 32,727,969 | -0.61% |
| 2025-03-27 | 50.23 | 50.95 | 49.23 | 49.30 | 48.85 | qfq | 451,671 | 22,584,164 | -1.99% |
| 2025-03-26 | 49.95 | 51.47 | 49.03 | 50.30 | 49.84 | qfq | 451,524 | 22,847,476 | 0.32% |
| 2025-03-25 | 51.50 | 51.51 | 49.00 | 50.14 | 49.68 | qfq | 870,433 | 43,800,991 | -2.64% |
| 2025-03-24 | 52.26 | 53.99 | 50.24 | 51.50 | 51.03 | qfq | 1,374,376 | 71,447,740 | -1.45% |
| 2025-03-21 | 51.40 | 52.30 | 50.42 | 52.26 | 51.78 | qfq | 1,149,140 | 59,176,413 | 1.08% |
| 2025-03-20 | 48.16 | 52.84 | 47.26 | 51.70 | 51.23 | qfq | 1,740,439 | 87,985,246 | 7.53% |
| 2025-03-19 | 48.18 | 48.30 | 47.10 | 48.08 | 47.64 | qfq | 453,449 | 21,669,777 | 0.25% |
| 2025-03-18 | 47.69 | 48.26 | 47.40 | 47.96 | 47.52 | qfq | 374,767 | 17,967,822 | 0.71% |
| 2025-03-17 | 47.07 | 47.90 | 46.71 | 47.62 | 47.18 | qfq | 435,083 | 20,655,979 | 1.04% |
| 2025-03-14 | 46.38 | 47.45 | 46.13 | 47.13 | 46.70 | qfq | 382,349 | 17,927,624 | 0.68% |
| 2025-03-13 | 47.81 | 48.33 | 46.06 | 46.81 | 46.38 | qfq | 538,370 | 25,123,867 | -2.09% |
| 2025-03-12 | 47.89 | 48.68 | 47.35 | 47.81 | 47.37 | qfq | 581,629 | 27,917,972 | 0.97% |
| 2025-03-11 | 47.77 | 48.78 | 46.58 | 47.35 | 46.92 | qfq | 647,513 | 30,759,071 | -2.13% |
| 2025-03-10 | 47.36 | 49.50 | 46.60 | 48.38 | 47.94 | qfq | 915,382 | 44,334,410 | 2.67% |
| 2025-03-07 | 46.66 | 47.56 | 46.10 | 47.12 | 46.69 | qfq | 594,018 | 27,882,058 | 0.94% |
| 2025-03-06 | 45.94 | 47.42 | 45.90 | 46.68 | 46.25 | qfq | 555,481 | 25,958,655 | 1.70% |
| 2025-03-05 | 46.67 | 47.27 | 45.52 | 45.90 | 45.48 | qfq | 617,444 | 28,495,870 | -1.71% |
| 2025-03-04 | 43.80 | 47.16 | 43.78 | 46.70 | 46.27 | qfq | 772,177 | 35,507,013 | 5.25% |
| 2025-03-03 | 44.34 | 45.60 | 43.85 | 44.37 | 43.96 | qfq | 543,763 | 24,391,995 | 0.18% |
| 2025-02-28 | 47.41 | 48.17 | 44.03 | 44.29 | 43.88 | qfq | 777,516 | 35,337,255 | -6.48% |
| 2025-02-27 | 47.54 | 48.37 | 46.27 | 47.36 | 46.93 | qfq | 804,792 | 38,188,892 | 0.55% |
| 2025-02-26 | 45.20 | 48.56 | 44.80 | 47.10 | 46.67 | qfq | 966,213 | 45,584,635 | 5.23% |
| 2025-02-25 | 43.50 | 45.58 | 43.40 | 44.76 | 44.35 | qfq | 453,675 | 20,251,066 | 1.52% |
| 2025-02-24 | 44.35 | 44.55 | 43.07 | 44.09 | 43.69 | qfq | 546,791 | 23,972,765 | -0.77% |
| 2025-02-21 | 43.38 | 44.58 | 42.88 | 44.43 | 44.02 | qfq | 580,698 | 25,445,249 | 1.48% |
| 2025-02-20 | 43.60 | 43.98 | 43.22 | 43.78 | 43.38 | qfq | 395,803 | 17,267,119 | 0.32% |
| 2025-02-19 | 43.08 | 44.60 | 42.77 | 43.64 | 43.24 | qfq | 462,015 | 20,346,603 | 1.02% |
| 2025-02-18 | 44.66 | 44.74 | 42.78 | 43.20 | 42.80 | qfq | 570,116 | 24,931,798 | -3.12% |
| 2025-02-17 | 45.52 | 45.69 | 44.00 | 44.59 | 44.18 | qfq | 614,044 | 27,344,493 | -2.04% |
| 2025-02-14 | 46.55 | 46.55 | 45.11 | 45.52 | 45.10 | qfq | 496,079 | 22,605,705 | -1.04% |
| 2025-02-13 | 47.30 | 47.72 | 45.83 | 46.00 | 45.58 | qfq | 680,732 | 31,719,696 | -2.75% |
| 2025-02-12 | 44.38 | 47.51 | 43.76 | 47.30 | 46.87 | qfq | 2,427,737 | 112,126,002 | 6.80% |
| 2025-02-11 | 45.57 | 46.00 | 43.93 | 44.29 | 43.88 | qfq | 1,000,337 | 44,553,643 | -3.72% |
| 2025-02-10 | 43.86 | 46.00 | 43.70 | 46.00 | 45.58 | qfq | 828,784 | 37,473,471 | 4.88% |
| 2025-02-07 | 43.31 | 45.45 | 43.00 | 43.86 | 43.46 | qfq | 1,911,923 | 85,010,355 | 0.41% |
| 2025-02-06 | 44.50 | 44.50 | 41.85 | 43.68 | 43.28 | qfq | 1,078,024 | 46,794,912 | 7.61% |
| 2025-01-15 | 38.84 | 40.74 | 38.84 | 40.59 | 40.22 | qfq | 493,761 | 19,676,576 | 3.55% |
| 2025-01-14 | 36.60 | 39.23 | 36.58 | 39.20 | 38.84 | qfq | 479,403 | 18,213,771 | 7.43% |
| 2025-01-13 | 36.11 | 37.39 | 35.65 | 36.49 | 36.15 | qfq | 353,530 | 12,933,795 | 0.16% |
| 2025-01-10 | 36.11 | 37.88 | 35.90 | 36.43 | 36.10 | qfq | 337,098 | 12,458,929 | 0.52% |
| 2025-01-09 | 36.92 | 36.92 | 36.06 | 36.24 | 35.91 | qfq | 165,038 | 6,013,443 | 0.11% |
| 2025-01-08 | 36.99 | 36.99 | 35.11 | 36.20 | 35.87 | qfq | 311,523 | 11,257,848 | -1.25% |
| 2025-01-07 | 36.00 | 37.25 | 35.99 | 36.66 | 36.32 | qfq | 313,371 | 11,429,450 | 1.86% |
| 2025-01-06 | 36.53 | 37.30 | 35.64 | 35.99 | 35.66 | qfq | 368,449 | 13,402,313 | -3.02% |
| 2025-01-03 | 39.00 | 39.00 | 37.00 | 37.11 | 36.77 | qfq | 306,923 | 11,646,726 | -4.08% |
| 2025-01-02 | 40.01 | 40.25 | 38.30 | 38.69 | 38.33 | qfq | 331,768 | 13,045,845 | -3.73% |
| 2024-12-31 | 42.09 | 42.57 | 40.11 | 40.19 | 39.82 | qfq | 429,506 | 17,706,321 | -4.99% |
| 2024-12-30 | 42.75 | 43.30 | 41.91 | 42.30 | 41.91 | qfq | 297,801 | 12,699,792 | -1.05% |
| 2024-12-27 | 43.04 | 43.09 | 42.12 | 42.75 | 42.36 | qfq | 439,325 | 18,750,808 | -0.42% |
| 2024-12-26 | 42.09 | 43.99 | 40.86 | 42.93 | 42.54 | qfq | 453,842 | 19,595,436 | 2.21% |
| 2024-12-25 | 42.31 | 43.69 | 41.60 | 42.00 | 41.61 | qfq | 592,502 | 25,096,867 | -1.73% |
| 2024-12-24 | 42.10 | 42.90 | 42.00 | 42.74 | 42.35 | qfq | 242,181 | 10,275,277 | 1.69% |
| 2024-12-23 | 43.55 | 43.96 | 41.60 | 42.03 | 41.64 | qfq | 484,812 | 20,477,384 | -3.16% |
| 2024-12-20 | 42.56 | 44.02 | 42.20 | 43.40 | 43.00 | qfq | 281,612 | 12,231,902 | 1.97% |
| 2024-12-19 | 42.83 | 43.46 | 42.07 | 42.56 | 42.17 | qfq | 378,539 | 16,141,697 | -1.09% |
| 2024-12-18 | 42.52 | 43.27 | 41.82 | 43.03 | 42.63 | qfq | 408,749 | 17,475,475 | 0.07% |
| 2024-12-17 | 43.38 | 44.10 | 42.70 | 43.00 | 42.61 | qfq | 673,374 | 29,078,862 | -1.58% |
| 2024-12-16 | 43.56 | 43.97 | 42.94 | 43.69 | 43.29 | qfq | 396,416 | 17,222,717 | 0.30% |
| 2024-12-13 | 44.49 | 44.73 | 43.43 | 43.56 | 43.16 | qfq | 379,906 | 16,673,770 | -2.42% |
| 2024-12-12 | 44.92 | 45.13 | 43.70 | 44.64 | 44.23 | qfq | 493,584 | 21,844,521 | -1.09% |
| 2024-12-11 | 43.74 | 45.42 | 42.83 | 45.13 | 44.72 | qfq | 974,426 | 43,116,850 | 4.13% |
| 2024-12-10 | 44.11 | 44.48 | 43.23 | 43.34 | 42.94 | qfq | 598,640 | 26,263,995 | 1.38% |
| 2024-12-09 | 42.36 | 43.50 | 42.11 | 42.75 | 42.36 | qfq | 403,104 | 17,320,407 | 0.87% |
| 2024-12-06 | 42.78 | 42.81 | 41.68 | 42.38 | 41.99 | qfq | 390,489 | 16,460,216 | -1.07% |
| 2024-12-05 | 41.55 | 43.36 | 41.39 | 42.84 | 42.45 | qfq | 493,875 | 21,111,222 | 3.20% |
| 2024-12-04 | 42.58 | 42.59 | 41.41 | 41.51 | 41.13 | qfq | 332,415 | 13,906,966 | -1.82% |
| 2024-12-03 | 42.50 | 42.92 | 41.60 | 42.28 | 41.89 | qfq | 325,274 | 13,679,190 | 0.74% |
| 2024-12-02 | 41.50 | 42.85 | 41.25 | 41.97 | 41.58 | qfq | 380,577 | 15,989,944 | 1.13% |
| 2024-11-29 | 40.27 | 41.99 | 40.08 | 41.50 | 41.12 | qfq | 422,310 | 17,402,410 | 2.47% |
| 2024-11-28 | 40.61 | 40.99 | 40.20 | 40.50 | 40.13 | qfq | 364,833 | 14,786,122 | -0.27% |
| 2024-11-27 | 39.70 | 40.89 | 38.80 | 40.61 | 40.24 | qfq | 412,355 | 16,400,717 | 1.35% |
| 2024-11-26 | 41.18 | 41.48 | 40.04 | 40.07 | 39.70 | qfq | 328,083 | 13,347,084 | -2.91% |
| 2024-11-25 | 40.61 | 41.65 | 40.05 | 41.27 | 40.89 | qfq | 400,070 | 16,362,106 | 1.85% |
| 2024-11-22 | 43.03 | 43.03 | 40.50 | 40.52 | 40.15 | qfq | 447,687 | 18,699,337 | -5.83% |
| 2024-11-21 | 43.28 | 43.58 | 42.13 | 43.03 | 42.63 | qfq | 367,171 | 15,790,581 | -0.07% |
| 2024-11-20 | 42.90 | 43.61 | 42.31 | 43.06 | 42.66 | qfq | 427,783 | 18,354,486 | 0.42% |
| 2024-11-19 | 41.68 | 43.38 | 41.20 | 42.88 | 42.49 | qfq | 441,384 | 18,701,830 | 3.33% |
| 2024-11-18 | 42.77 | 43.17 | 41.26 | 41.50 | 41.12 | qfq | 557,051 | 23,408,525 | -2.97% |
| 2024-11-15 | 43.68 | 44.19 | 42.63 | 42.77 | 42.38 | qfq | 574,924 | 25,005,889 | -3.08% |
| 2024-11-14 | 46.20 | 46.20 | 44.00 | 44.13 | 43.72 | qfq | 506,371 | 22,699,492 | -4.13% |
| 2024-11-13 | 45.01 | 46.31 | 44.11 | 46.03 | 45.61 | qfq | 802,206 | 36,282,442 | 1.25% |
| 2024-11-12 | 45.88 | 46.80 | 44.89 | 45.46 | 45.04 | qfq | 1,116,723 | 51,144,753 | 0.02% |
| 2024-11-11 | 42.80 | 45.77 | 42.62 | 45.45 | 45.03 | qfq | 1,015,655 | 45,729,374 | 5.26% |
| 2024-11-08 | 43.13 | 44.39 | 42.80 | 43.18 | 42.78 | qfq | 766,350 | 33,394,931 | 0.65% |
| 2024-11-07 | 42.96 | 43.69 | 42.50 | 42.90 | 42.51 | qfq | 895,166 | 38,500,206 | -0.35% |
| 2024-11-06 | 43.44 | 45.46 | 42.80 | 43.05 | 42.65 | qfq | 1,031,178 | 45,134,930 | -0.87% |
| 2024-11-05 | 42.30 | 44.70 | 41.30 | 43.43 | 43.03 | qfq | 1,086,607 | 47,091,220 | 2.67% |
| 2024-11-04 | 38.26 | 42.79 | 38.00 | 42.30 | 41.91 | qfq | 1,142,053 | 47,147,820 | 10.56% |
| 2024-11-01 | 39.79 | 40.60 | 38.11 | 38.26 | 37.91 | qfq | 552,918 | 21,546,578 | -4.78% |
| 2024-10-31 | 39.71 | 40.97 | 39.70 | 40.18 | 39.81 | qfq | 467,023 | 18,800,182 | 0.65% |
| 2024-10-30 | 40.59 | 40.59 | 39.53 | 39.92 | 39.55 | qfq | 310,546 | 12,440,151 | -1.63% |
| 2024-10-29 | 42.29 | 42.29 | 40.10 | 40.58 | 40.21 | qfq | 540,408 | 22,139,226 | -3.52% |
| 2024-10-28 | 42.30 | 42.30 | 40.50 | 42.06 | 41.67 | qfq | 428,792 | 17,800,670 | 1.86% |
| 2024-10-25 | 39.44 | 41.99 | 39.41 | 41.29 | 40.91 | qfq | 713,793 | 29,351,539 | 5.12% |
| 2024-10-24 | 39.79 | 39.79 | 38.98 | 39.28 | 38.92 | qfq | 276,091 | 10,851,321 | -0.56% |
| 2024-10-23 | 39.46 | 40.28 | 39.00 | 39.50 | 39.14 | qfq | 443,875 | 17,602,558 | -0.13% |
| 2024-10-22 | 39.81 | 40.29 | 38.97 | 39.55 | 39.19 | qfq | 396,766 | 15,691,485 | -0.65% |
| 2024-10-21 | 40.17 | 40.65 | 38.71 | 39.81 | 39.44 | qfq | 629,649 | 24,948,742 | 1.95% |
| 2024-10-18 | 36.14 | 40.85 | 36.00 | 39.05 | 38.69 | qfq | 999,101 | 38,583,574 | 8.17% |
| 2024-10-17 | 36.75 | 37.48 | 35.88 | 36.10 | 35.77 | qfq | 397,940 | 14,659,003 | -1.34% |
| 2024-10-16 | 36.10 | 37.05 | 35.80 | 36.59 | 36.25 | qfq | 336,190 | 12,242,127 | -0.46% |
| 2024-10-15 | 38.50 | 38.50 | 36.72 | 36.76 | 36.42 | qfq | 376,565 | 14,129,106 | -3.24% |
| 2024-10-14 | 37.70 | 37.99 | 36.19 | 37.99 | 37.64 | qfq | 429,435 | 16,055,918 | 2.65% |
| 2024-10-11 | 40.49 | 40.50 | 36.60 | 37.01 | 36.67 | qfq | 712,342 | 27,264,474 | -8.75% |
| 2024-10-10 | 41.75 | 42.51 | 39.12 | 40.56 | 40.19 | qfq | 704,682 | 28,925,548 | -0.64% |
| 2024-10-09 | 45.29 | 45.29 | 40.62 | 40.82 | 40.45 | qfq | 953,208 | 40,649,026 | -12.87% |
| 2024-10-08 | 49.87 | 49.87 | 43.16 | 46.85 | 46.42 | qfq | 1,349,637 | 61,971,398 | 11.92% |
| 2024-09-30 | 37.05 | 41.86 | 36.85 | 41.86 | 41.48 | qfq | 1,178,210 | 45,874,013 | 18.65% |
| 2024-09-27 | 33.03 | 35.30 | 33.03 | 35.28 | 34.96 | qfq | 335,394 | 11,550,002 | 7.30% |
| 2024-09-26 | 32.01 | 33.05 | 31.79 | 32.88 | 32.58 | qfq | 329,543 | 10,744,520 | 2.91% |
| 2024-09-25 | 31.50 | 32.41 | 31.49 | 31.95 | 31.66 | qfq | 364,582 | 11,664,768 | 2.14% |
| 2024-09-24 | 30.54 | 31.33 | 29.92 | 31.28 | 30.99 | qfq | 378,702 | 11,645,046 | 3.51% |
| 2024-09-23 | 30.66 | 31.79 | 30.13 | 30.22 | 29.94 | qfq | 276,812 | 8,483,995 | -1.40% |
| 2024-09-20 | 30.86 | 31.46 | 30.53 | 30.65 | 30.37 | qfq | 139,687 | 4,303,276 | -1.26% |
| 2024-09-19 | 30.52 | 31.30 | 30.30 | 31.04 | 30.75 | qfq | 162,011 | 4,998,346 | 2.17% |
| 2024-09-18 | 30.73 | 31.16 | 29.81 | 30.38 | 30.10 | qfq | 259,732 | 7,850,985 | -1.56% |
| 2024-09-13 | 31.91 | 31.92 | 30.85 | 30.86 | 30.58 | qfq | 180,515 | 5,640,260 | -3.14% |
| 2024-09-12 | 31.64 | 32.05 | 31.35 | 31.86 | 31.57 | qfq | 179,422 | 5,695,607 | 1.11% |
| 2024-09-11 | 31.20 | 31.99 | 31.10 | 31.51 | 31.22 | qfq | 123,418 | 3,899,346 | -0.47% |
| 2024-09-10 | 31.13 | 31.75 | 30.88 | 31.66 | 31.37 | qfq | 147,636 | 4,621,996 | 2.06% |
| 2024-09-09 | 31.62 | 32.08 | 31.02 | 31.02 | 30.74 | qfq | 163,385 | 5,112,301 | -0.89% |
| 2024-09-06 | 32.36 | 32.43 | 31.10 | 31.30 | 31.01 | qfq | 257,598 | 8,165,234 | -2.70% |
| 2024-09-05 | 32.18 | 32.72 | 32.05 | 32.17 | 31.87 | qfq | 119,860 | 3,869,880 | -0.03% |
| 2024-09-04 | 31.96 | 32.60 | 31.96 | 32.18 | 31.88 | qfq | 168,225 | 5,434,930 | -0.09% |
| 2024-09-03 | 32.21 | 32.85 | 31.84 | 32.21 | 31.91 | qfq | 180,004 | 5,827,541 | 0.37% |
| 2024-09-02 | 33.05 | 33.05 | 32.02 | 32.09 | 31.80 | qfq | 139,473 | 4,524,153 | -1.17% |
| 2024-08-30 | 32.70 | 32.95 | 31.85 | 32.47 | 32.17 | qfq | 229,708 | 7,490,471 | 0.81% |
| 2024-08-29 | 30.94 | 32.37 | 30.94 | 32.21 | 31.91 | qfq | 216,438 | 6,916,719 | 3.20% |
| 2024-08-28 | 31.00 | 31.57 | 30.68 | 31.21 | 30.92 | qfq | 136,478 | 4,253,689 | 0.68% |
| 2024-08-27 | 31.80 | 31.80 | 30.85 | 31.00 | 30.72 | qfq | 122,035 | 3,803,562 | -1.46% |
| 2024-08-26 | 31.20 | 31.83 | 31.02 | 31.46 | 31.17 | qfq | 91,051 | 2,861,556 | 0.67% |
| 2024-08-23 | 31.01 | 31.38 | 30.61 | 31.25 | 30.96 | qfq | 184,282 | 5,716,849 | 0.71% |
| 2024-08-22 | 31.74 | 31.90 | 31.03 | 31.03 | 30.75 | qfq | 175,952 | 5,527,723 | -1.55% |
| 2024-08-21 | 31.77 | 32.52 | 31.40 | 31.52 | 31.23 | qfq | 227,181 | 7,219,697 | -0.63% |
| 2024-08-20 | 32.27 | 32.72 | 31.56 | 31.72 | 31.43 | qfq | 198,569 | 6,337,055 | -2.79% |
| 2024-08-19 | 33.37 | 33.52 | 32.60 | 32.63 | 32.33 | qfq | 159,146 | 5,254,363 | -2.31% |
| 2024-08-16 | 33.69 | 33.92 | 33.27 | 33.40 | 33.09 | qfq | 126,601 | 4,239,414 | -0.45% |
| 2024-08-15 | 33.84 | 34.34 | 33.20 | 33.55 | 33.24 | qfq | 251,296 | 8,485,183 | -0.86% |
| 2024-08-14 | 34.50 | 34.50 | 33.84 | 33.84 | 33.53 | qfq | 101,705 | 3,466,472 | -1.31% |
| 2024-08-13 | 34.40 | 34.60 | 33.83 | 34.29 | 33.98 | qfq | 160,370 | 5,471,393 | 0.06% |
| 2024-08-12 | 34.47 | 34.80 | 34.21 | 34.27 | 33.96 | qfq | 410,121 | 14,152,597 | -0.29% |
| 2024-08-09 | 34.72 | 35.03 | 34.37 | 34.37 | 34.05 | qfq | 213,783 | 7,409,048 | -0.52% |
| 2024-08-08 | 35.01 | 35.07 | 34.19 | 34.55 | 34.23 | qfq | 296,922 | 10,264,339 | -1.76% |
| 2024-08-07 | 35.33 | 35.55 | 35.00 | 35.17 | 34.85 | qfq | 170,136 | 5,998,114 | -0.93% |
| 2024-08-06 | 35.00 | 35.71 | 34.42 | 35.50 | 35.17 | qfq | 337,267 | 11,755,476 | 3.26% |
| 2024-08-05 | 35.70 | 36.00 | 34.38 | 34.38 | 34.06 | qfq | 347,045 | 12,186,774 | -3.75% |
| 2024-08-02 | 36.59 | 36.88 | 35.72 | 35.72 | 35.39 | qfq | 250,982 | 9,119,306 | -2.93% |
| 2024-08-01 | 37.26 | 37.51 | 36.21 | 36.80 | 36.46 | qfq | 356,947 | 13,135,671 | -1.21% |
| 2024-07-31 | 36.29 | 37.50 | 35.99 | 37.25 | 36.91 | qfq | 343,344 | 12,730,051 | 2.82% |
| 2024-07-30 | 36.10 | 36.78 | 35.63 | 36.23 | 35.90 | qfq | 198,749 | 7,196,888 | 0.33% |
| 2024-07-29 | 37.00 | 37.02 | 35.96 | 36.11 | 35.78 | qfq | 248,763 | 9,027,103 | -2.38% |
| 2024-07-26 | 36.66 | 37.49 | 36.40 | 36.99 | 36.65 | qfq | 249,918 | 9,289,066 | 1.62% |
| 2024-07-25 | 35.52 | 36.72 | 35.32 | 36.40 | 36.07 | qfq | 192,972 | 6,963,820 | 1.11% |
| 2024-07-24 | 36.60 | 36.84 | 35.50 | 36.00 | 35.67 | qfq | 269,470 | 9,714,302 | -2.33% |
| 2024-07-23 | 37.71 | 38.00 | 36.64 | 36.86 | 36.52 | qfq | 237,172 | 8,817,514 | -2.54% |
| 2024-07-22 | 38.12 | 38.78 | 37.55 | 37.82 | 37.47 | qfq | 159,032 | 6,049,224 | -0.40% |
| 2024-07-19 | 37.14 | 38.49 | 37.10 | 37.97 | 37.62 | qfq | 183,086 | 6,968,958 | 1.82% |
| 2024-07-18 | 38.00 | 38.00 | 36.93 | 37.29 | 36.95 | qfq | 192,682 | 7,168,868 | -1.92% |
| 2024-07-17 | 38.28 | 38.66 | 37.91 | 38.02 | 37.67 | qfq | 248,810 | 9,501,431 | -1.20% |
| 2024-07-16 | 38.00 | 38.88 | 37.85 | 38.48 | 38.13 | qfq | 161,071 | 6,188,899 | 0.55% |
| 2024-07-15 | 39.80 | 39.80 | 38.26 | 38.27 | 37.92 | qfq | 206,346 | 8,015,522 | -3.84% |
| 2024-07-12 | 39.81 | 40.07 | 39.24 | 39.80 | 39.43 | qfq | 233,562 | 9,266,585 | 0.28% |
| 2024-07-11 | 38.52 | 39.75 | 38.52 | 39.69 | 39.33 | qfq | 307,376 | 12,097,871 | 4.15% |
| 2024-07-10 | 37.90 | 39.19 | 37.71 | 38.11 | 37.76 | qfq | 219,021 | 8,432,071 | 0.82% |
| 2024-07-09 | 36.23 | 37.99 | 36.23 | 37.80 | 37.45 | qfq | 260,634 | 9,690,956 | 3.56% |
| 2024-07-08 | 37.60 | 38.25 | 36.20 | 36.50 | 36.16 | qfq | 297,914 | 11,049,615 | -4.27% |
| 2024-07-05 | 38.13 | 38.65 | 37.23 | 38.13 | 37.78 | qfq | 272,507 | 10,321,419 | 0.00% |
| 2024-07-04 | 39.50 | 40.29 | 38.02 | 38.13 | 37.78 | qfq | 344,771 | 13,409,700 | -4.20% |
| 2024-07-03 | 40.00 | 40.30 | 39.50 | 39.80 | 39.43 | qfq | 224,749 | 8,963,806 | -0.60% |
| 2024-07-02 | 40.80 | 41.00 | 40.00 | 40.04 | 39.67 | qfq | 157,463 | 6,373,401 | -1.50% |
| 2024-07-01 | 40.88 | 41.47 | 40.05 | 40.65 | 40.28 | qfq | 167,978 | 6,824,777 | -0.37% |
| 2024-06-28 | 40.30 | 41.68 | 40.19 | 40.80 | 40.43 | qfq | 206,588 | 8,496,555 | 1.19% |
| 2024-06-27 | 41.26 | 41.50 | 40.10 | 40.32 | 39.95 | qfq | 249,585 | 10,212,837 | -2.73% |
| 2024-06-26 | 40.43 | 41.49 | 39.80 | 41.45 | 41.07 | qfq | 237,585 | 9,672,329 | 2.22% |
| 2024-06-25 | 41.11 | 41.69 | 40.17 | 40.55 | 40.18 | qfq | 341,600 | 13,941,426 | -1.46% |
| 2024-06-24 | 43.55 | 43.57 | 41.05 | 41.15 | 40.77 | qfq | 817,654 | 34,146,431 | -6.43% |
| 2024-06-21 | 45.41 | 46.46 | 43.88 | 43.98 | 43.58 | qfq | 1,031,667 | 46,361,515 | -2.57% |
| 2024-06-20 | 43.02 | 45.96 | 42.20 | 45.14 | 44.73 | qfq | 1,164,102 | 51,635,369 | 4.95% |
| 2024-06-19 | 44.80 | 44.80 | 43.00 | 43.01 | 42.61 | qfq | 381,301 | 16,616,889 | -3.15% |
| 2024-06-18 | 43.48 | 44.97 | 43.42 | 44.41 | 44.00 | qfq | 380,270 | 16,863,804 | 2.14% |
| 2024-06-17 | 43.75 | 44.00 | 43.12 | 43.48 | 43.08 | qfq | 297,623 | 12,982,551 | -0.07% |
| 2024-06-14 | 44.96 | 44.96 | 43.21 | 43.51 | 43.11 | qfq | 576,401 | 25,189,021 | -3.25% |
| 2024-06-13 | 43.99 | 45.50 | 43.30 | 44.97 | 44.56 | qfq | 875,933 | 38,932,692 | 1.40% |
| 2024-06-12 | 44.00 | 45.00 | 43.80 | 44.35 | 43.94 | qfq | 811,477 | 35,946,899 | 0.66% |
| 2024-06-11 | 44.77 | 45.00 | 43.08 | 44.06 | 43.66 | qfq | 741,188 | 32,529,308 | -1.78% |
| 2024-06-07 | 45.60 | 45.68 | 44.00 | 44.86 | 44.45 | qfq | 706,247 | 31,628,727 | -1.62% |
| 2024-06-06 | 47.68 | 47.70 | 44.51 | 45.60 | 45.18 | qfq | 1,355,153 | 61,546,957 | -5.10% |
| 2024-06-05 | 54.08 | 54.08 | 47.01 | 48.05 | 47.61 | qfq | 2,628,089 | 129,005,470 | -11.15% |
| 2024-06-04 | 52.60 | 56.01 | 51.20 | 54.08 | 53.58 | qfq | 1,765,231 | 95,072,052 | 2.13% |
| 2024-06-03 | 51.30 | 54.17 | 51.20 | 52.95 | 52.46 | qfq | 1,371,035 | 72,171,656 | 1.53% |
| 2024-05-31 | 47.88 | 52.94 | 47.88 | 52.15 | 51.39 | qfq | 1,189,134 | 60,507,374 | 8.92% |
| 2024-05-30 | 48.80 | 48.82 | 47.60 | 47.88 | 47.18 | qfq | 291,568 | 14,018,051 | -1.89% |
| 2024-05-29 | 49.01 | 49.47 | 48.52 | 48.80 | 48.09 | qfq | 282,191 | 13,806,190 | -0.43% |
| 2024-05-28 | 47.90 | 49.80 | 47.47 | 49.01 | 48.29 | qfq | 687,103 | 33,564,570 | 2.75% |
| 2024-05-27 | 47.10 | 47.74 | 46.04 | 47.70 | 47.00 | qfq | 439,756 | 20,588,526 | 2.80% |
| 2024-05-24 | 47.58 | 48.11 | 46.28 | 46.40 | 45.72 | qfq | 699,495 | 32,864,666 | -3.55% |
| 2024-05-23 | 49.85 | 50.36 | 47.88 | 48.11 | 47.41 | qfq | 1,347,498 | 65,883,289 | -3.61% |
| 2024-05-22 | 49.55 | 50.98 | 49.22 | 49.91 | 49.18 | qfq | 1,287,362 | 64,422,241 | 0.38% |
| 2024-05-21 | 50.74 | 50.74 | 48.51 | 49.72 | 48.99 | qfq | 980,351 | 48,352,172 | -1.80% |
| 2024-05-20 | 50.25 | 52.85 | 49.96 | 50.63 | 49.89 | qfq | 2,006,432 | 102,985,694 | 0.74% |
| 2024-05-17 | 49.78 | 51.19 | 49.50 | 50.26 | 49.53 | qfq | 1,413,189 | 71,197,734 | -0.79% |
| 2024-05-16 | 50.45 | 51.88 | 48.05 | 50.66 | 49.92 | qfq | 1,992,371 | 98,755,574 | 0.00% |
| 2024-05-15 | 51.55 | 53.50 | 50.50 | 50.66 | 49.92 | qfq | 2,731,949 | 141,418,143 | -1.86% |
| 2024-05-14 | 47.75 | 51.90 | 47.08 | 51.62 | 50.87 | qfq | 2,094,564 | 105,049,381 | 7.99% |
| 2024-05-13 | 45.22 | 48.18 | 44.01 | 47.80 | 47.10 | qfq | 1,272,121 | 58,500,292 | 4.60% |
| 2024-05-10 | 48.31 | 48.31 | 45.68 | 45.70 | 45.03 | qfq | 1,019,574 | 47,351,728 | -4.79% |
| 2024-05-09 | 46.83 | 48.80 | 46.63 | 48.00 | 47.30 | qfq | 854,990 | 41,141,634 | 2.78% |
| 2024-05-08 | 48.35 | 48.45 | 46.50 | 46.70 | 46.02 | qfq | 815,516 | 38,468,091 | -3.61% |
| 2024-05-07 | 48.21 | 49.00 | 47.60 | 48.45 | 47.74 | qfq | 755,745 | 36,360,490 | -0.45% |
| 2024-05-06 | 46.93 | 50.47 | 46.93 | 48.67 | 47.96 | qfq | 1,264,546 | 61,754,283 | 4.33% |
| 2024-04-30 | 50.60 | 50.71 | 46.40 | 46.65 | 45.97 | qfq | 1,594,652 | 76,446,124 | -11.73% |
| 2024-04-29 | 50.60 | 52.92 | 50.57 | 52.85 | 52.08 | qfq | 530,044 | 27,682,088 | 4.53% |
| 2024-04-26 | 49.39 | 51.88 | 49.27 | 50.56 | 49.82 | qfq | 412,419 | 20,960,708 | 2.12% |
| 2024-04-25 | 49.93 | 50.18 | 48.81 | 49.51 | 48.79 | qfq | 277,500 | 13,738,203 | -0.34% |
| 2024-04-24 | 47.59 | 49.92 | 46.46 | 49.68 | 48.95 | qfq | 614,692 | 30,153,687 | 6.06% |
| 2024-04-23 | 46.18 | 47.58 | 46.11 | 46.84 | 46.16 | qfq | 263,648 | 12,378,762 | 0.95% |
| 2024-04-22 | 46.47 | 47.88 | 44.95 | 46.40 | 45.72 | qfq | 286,062 | 13,258,246 | -1.59% |
| 2024-04-19 | 48.79 | 48.79 | 46.70 | 47.15 | 46.46 | qfq | 442,699 | 21,034,157 | -3.36% |
| 2024-04-18 | 48.01 | 49.90 | 46.59 | 48.79 | 48.08 | qfq | 474,781 | 23,021,796 | 3.30% |
| 2024-04-17 | 44.90 | 48.69 | 44.90 | 47.23 | 46.54 | qfq | 441,864 | 20,954,538 | 5.19% |
| 2024-04-16 | 46.02 | 46.97 | 42.82 | 44.90 | 44.24 | qfq | 757,787 | 34,175,187 | -4.47% |
| 2024-04-15 | 50.84 | 52.14 | 46.00 | 47.00 | 46.31 | qfq | 899,235 | 43,418,622 | -9.07% |
| 2024-04-12 | 52.38 | 54.00 | 51.51 | 51.69 | 50.94 | qfq | 313,030 | 16,410,811 | -1.73% |
| 2024-04-11 | 51.34 | 53.80 | 51.34 | 52.60 | 51.83 | qfq | 499,524 | 26,313,940 | 0.79% |
| 2024-04-10 | 54.99 | 54.99 | 51.80 | 52.19 | 51.43 | qfq | 563,205 | 29,894,564 | -5.02% |
| 2024-04-09 | 54.04 | 54.98 | 53.23 | 54.95 | 54.15 | qfq | 379,113 | 20,455,828 | 2.65% |
| 2024-04-08 | 54.68 | 54.99 | 53.40 | 53.53 | 52.75 | qfq | 628,762 | 34,011,727 | -2.37% |
| 2024-04-03 | 55.22 | 55.73 | 54.01 | 54.83 | 54.03 | qfq | 504,075 | 27,586,810 | -1.70% |
| 2024-04-02 | 57.33 | 57.47 | 55.40 | 55.78 | 54.97 | qfq | 853,829 | 47,901,814 | -3.09% |
| 2024-04-01 | 54.90 | 59.31 | 54.00 | 57.56 | 56.72 | qfq | 869,699 | 50,250,172 | 6.08% |
| 2024-03-29 | 55.68 | 55.70 | 53.32 | 54.26 | 53.47 | qfq | 482,608 | 26,185,224 | -0.82% |
| 2024-03-28 | 53.08 | 55.58 | 53.07 | 54.71 | 53.91 | qfq | 574,644 | 31,397,165 | 3.21% |
| 2024-03-27 | 57.75 | 57.97 | 53.01 | 53.01 | 52.24 | qfq | 948,651 | 52,410,256 | -9.07% |
| 2024-03-26 | 53.32 | 60.05 | 53.32 | 58.30 | 57.45 | qfq | 1,328,236 | 76,411,623 | 9.34% |
| 2024-03-25 | 55.16 | 55.95 | 53.21 | 53.32 | 52.54 | qfq | 592,658 | 32,465,518 | -3.51% |
| 2024-03-22 | 56.59 | 57.09 | 54.70 | 55.26 | 54.45 | qfq | 901,190 | 50,095,785 | -3.05% |
| 2024-03-21 | 58.31 | 58.80 | 56.30 | 57.00 | 56.17 | qfq | 952,812 | 54,430,994 | -3.14% |
| 2024-03-20 | 56.02 | 58.98 | 55.13 | 58.85 | 57.99 | qfq | 896,478 | 50,992,339 | 5.03% |
| 2024-03-19 | 56.05 | 57.46 | 55.49 | 56.03 | 55.21 | qfq | 631,901 | 35,627,256 | -0.04% |
| 2024-03-18 | 55.59 | 56.51 | 54.83 | 56.05 | 55.23 | qfq | 667,904 | 37,202,741 | 0.83% |
| 2024-03-15 | 53.50 | 56.00 | 53.00 | 55.59 | 54.78 | qfq | 697,161 | 37,862,543 | 2.85% |
| 2024-03-14 | 54.59 | 55.19 | 53.00 | 54.05 | 53.26 | qfq | 574,873 | 30,921,834 | -1.10% |
| 2024-03-13 | 54.40 | 55.50 | 53.78 | 54.65 | 53.85 | qfq | 573,808 | 31,391,551 | 0.96% |
| 2024-03-12 | 53.00 | 54.69 | 52.68 | 54.13 | 53.34 | qfq | 700,226 | 37,694,293 | 3.36% |
| 2024-03-11 | 49.96 | 52.50 | 49.95 | 52.37 | 51.61 | qfq | 614,554 | 31,602,762 | 5.27% |
| 2024-03-08 | 49.78 | 50.71 | 48.92 | 49.75 | 49.02 | qfq | 416,150 | 20,669,649 | -0.06% |
| 2024-03-07 | 51.05 | 52.16 | 49.61 | 49.78 | 49.05 | qfq | 800,131 | 40,451,881 | -2.89% |
| 2024-03-06 | 50.75 | 52.00 | 49.60 | 51.26 | 50.51 | qfq | 740,658 | 37,572,068 | 0.71% |
| 2024-03-05 | 52.30 | 52.30 | 49.70 | 50.90 | 50.16 | qfq | 889,348 | 45,232,600 | -3.08% |
| 2024-03-04 | 54.50 | 54.92 | 51.00 | 52.52 | 51.75 | qfq | 1,044,465 | 54,738,325 | -4.14% |
| 2024-03-01 | 52.70 | 55.39 | 52.48 | 54.79 | 53.99 | qfq | 904,046 | 48,716,918 | 4.92% |
| 2024-02-29 | 49.52 | 52.58 | 49.29 | 52.22 | 51.46 | qfq | 905,105 | 46,025,929 | 4.34% |
| 2024-02-28 | 56.77 | 58.64 | 49.91 | 50.05 | 49.32 | qfq | 1,368,794 | 74,447,648 | -11.40% |
| 2024-02-27 | 53.38 | 57.50 | 53.38 | 56.49 | 55.67 | qfq | 1,040,633 | 57,817,879 | 5.98% |
| 2024-02-26 | 54.52 | 55.19 | 52.31 | 53.30 | 52.52 | qfq | 1,037,259 | 55,715,508 | -0.02% |
| 2024-02-23 | 51.40 | 53.37 | 50.87 | 53.31 | 52.53 | qfq | 558,424 | 29,073,433 | 4.53% |
| 2024-02-22 | 50.79 | 51.19 | 49.44 | 51.00 | 50.26 | qfq | 401,450 | 20,259,132 | 2.74% |
| 2024-02-21 | 47.25 | 51.96 | 47.23 | 49.64 | 48.92 | qfq | 642,764 | 32,259,062 | 2.80% |
| 2024-02-20 | 48.14 | 48.50 | 46.50 | 48.29 | 47.59 | qfq | 541,727 | 25,605,681 | -0.35% |
| 2024-02-19 | 48.00 | 50.20 | 47.00 | 48.46 | 47.75 | qfq | 859,239 | 41,721,490 | 2.65% |
| 2024-02-08 | 40.00 | 47.86 | 38.88 | 47.21 | 46.52 | qfq | 1,287,746 | 55,418,415 | 17.06% |
| 2024-02-07 | 43.43 | 43.87 | 40.03 | 40.33 | 39.74 | qfq | 1,354,436 | 56,068,290 | -8.51% |
| 2024-02-06 | 42.80 | 45.48 | 39.75 | 44.08 | 43.44 | qfq | 1,063,316 | 44,822,029 | 2.51% |
| 2024-02-05 | 48.95 | 48.95 | 41.15 | 43.00 | 42.37 | qfq | 1,249,653 | 54,944,737 | -12.24% |
| 2024-02-02 | 52.83 | 53.45 | 46.38 | 49.00 | 48.28 | qfq | 879,784 | 43,633,345 | -6.97% |
| 2024-02-01 | 54.00 | 55.00 | 51.94 | 52.67 | 51.90 | qfq | 640,417 | 34,004,161 | -2.43% |
| 2024-01-31 | 58.00 | 60.30 | 53.98 | 53.98 | 53.19 | qfq | 1,278,152 | 72,161,267 | -8.59% |
| 2024-01-30 | 59.32 | 60.24 | 58.19 | 59.05 | 58.19 | qfq | 357,355 | 21,159,886 | -0.76% |
| 2024-01-29 | 62.07 | 63.08 | 59.40 | 59.50 | 58.63 | qfq | 453,414 | 27,431,860 | -3.95% |
| 2024-01-26 | 65.19 | 65.19 | 61.62 | 61.95 | 61.05 | qfq | 481,222 | 30,000,312 | -1.67% |
| 2024-01-25 | 60.66 | 63.38 | 59.63 | 63.00 | 62.08 | qfq | 473,329 | 29,285,504 | 2.86% |
| 2024-01-24 | 61.80 | 62.32 | 58.57 | 61.25 | 60.36 | qfq | 496,927 | 29,975,565 | 0.08% |
| 2024-01-23 | 61.99 | 63.17 | 58.06 | 61.20 | 60.31 | qfq | 487,543 | 29,955,319 | -1.27% |
| 2024-01-22 | 66.25 | 66.58 | 60.71 | 61.99 | 61.09 | qfq | 602,979 | 38,410,819 | -5.42% |
| 2024-01-19 | 68.44 | 68.44 | 64.88 | 65.54 | 64.58 | qfq | 666,330 | 43,911,672 | -4.10% |
| 2024-01-18 | 68.00 | 68.80 | 65.80 | 68.34 | 67.34 | qfq | 521,828 | 34,922,030 | 0.15% |
| 2024-01-17 | 70.00 | 70.85 | 68.10 | 68.24 | 67.24 | qfq | 384,718 | 26,632,497 | -3.68% |
| 2024-01-16 | 71.16 | 71.60 | 69.36 | 70.85 | 69.82 | qfq | 427,290 | 30,023,706 | -0.77% |
| 2024-01-15 | 72.00 | 72.75 | 70.94 | 71.40 | 70.36 | qfq | 381,983 | 27,328,694 | -1.37% |
| 2024-01-12 | 73.60 | 74.13 | 72.20 | 72.39 | 71.33 | qfq | 289,375 | 21,128,786 | -1.91% |
| 2024-01-11 | 73.27 | 74.37 | 72.23 | 73.80 | 72.72 | qfq | 292,301 | 21,458,208 | 0.76% |
| 2024-01-10 | 73.01 | 74.85 | 71.68 | 73.24 | 72.17 | qfq | 414,977 | 30,389,976 | 0.23% |
| 2024-01-09 | 72.81 | 74.03 | 71.60 | 73.07 | 72.00 | qfq | 567,222 | 41,274,528 | 0.32% |
| 2024-01-08 | 75.01 | 76.03 | 72.01 | 72.84 | 71.78 | qfq | 511,891 | 37,719,036 | -3.77% |
| 2024-01-05 | 77.40 | 78.87 | 74.97 | 75.69 | 74.59 | qfq | 426,380 | 32,645,796 | -2.34% |
| 2024-01-04 | 77.20 | 79.29 | 76.40 | 77.50 | 76.37 | qfq | 385,401 | 29,968,723 | -0.18% |
| 2024-01-03 | 79.78 | 80.19 | 77.08 | 77.64 | 76.51 | qfq | 429,426 | 33,651,377 | -2.68% |
| 2024-01-02 | 82.21 | 82.21 | 79.70 | 79.78 | 78.62 | qfq | 323,754 | 26,035,060 | -2.75% |
| 2023-12-29 | 79.00 | 82.25 | 79.00 | 82.04 | 80.84 | qfq | 555,753 | 44,878,932 | 2.40% |
| 2023-12-28 | 79.66 | 80.67 | 77.82 | 80.12 | 78.95 | qfq | 504,577 | 40,249,486 | 0.58% |
| 2023-12-27 | 79.00 | 79.68 | 77.79 | 79.66 | 78.50 | qfq | 477,073 | 37,529,931 | 0.21% |
| 2023-12-26 | 81.48 | 81.48 | 78.68 | 79.49 | 78.33 | qfq | 276,549 | 21,907,009 | -1.61% |
| 2023-12-25 | 79.30 | 81.73 | 78.67 | 80.79 | 79.61 | qfq | 340,849 | 27,475,424 | 1.29% |
| 2023-12-22 | 80.78 | 81.50 | 79.30 | 79.76 | 78.60 | qfq | 374,255 | 30,050,234 | -2.06% |
| 2023-12-21 | 82.00 | 83.08 | 80.87 | 81.44 | 80.25 | qfq | 498,639 | 40,650,989 | -0.68% |
| 2023-12-20 | 84.62 | 85.57 | 81.50 | 82.00 | 80.80 | qfq | 492,395 | 40,829,691 | -3.38% |
| 2023-12-19 | 85.00 | 85.40 | 83.95 | 84.87 | 83.63 | qfq | 269,899 | 22,819,023 | -0.15% |
| 2023-12-18 | 86.23 | 87.86 | 84.52 | 85.00 | 83.76 | qfq | 329,211 | 28,394,625 | -1.05% |
| 2023-12-15 | 86.46 | 86.54 | 85.50 | 85.90 | 84.65 | qfq | 250,115 | 21,516,033 | -0.62% |
| 2023-12-14 | 88.37 | 89.01 | 86.30 | 86.44 | 85.18 | qfq | 307,892 | 26,879,826 | -2.05% |
| 2023-12-13 | 88.35 | 90.00 | 87.38 | 88.25 | 86.96 | qfq | 414,601 | 36,854,757 | -0.55% |
| 2023-12-12 | 87.13 | 88.78 | 86.40 | 88.74 | 87.44 | qfq | 486,031 | 42,691,855 | 1.07% |
| 2023-12-11 | 85.77 | 88.32 | 85.77 | 87.80 | 86.52 | qfq | 496,471 | 43,323,713 | 0.84% |
| 2023-12-08 | 87.58 | 88.36 | 86.00 | 87.07 | 85.80 | qfq | 446,996 | 38,840,462 | 0.20% |
| 2023-12-07 | 87.45 | 88.39 | 84.98 | 86.90 | 85.63 | qfq | 526,112 | 45,758,294 | 0.58% |
| 2023-12-06 | 87.00 | 89.44 | 86.01 | 86.40 | 85.14 | qfq | 512,307 | 44,704,073 | -0.69% |
| 2023-12-05 | 89.31 | 89.31 | 87.00 | 87.00 | 85.73 | qfq | 406,197 | 35,700,428 | -2.74% |
| 2023-12-04 | 91.12 | 91.12 | 87.68 | 89.45 | 88.14 | qfq | 589,940 | 52,492,568 | -1.35% |
| 2023-12-01 | 89.18 | 90.74 | 87.55 | 90.67 | 89.35 | qfq | 671,215 | 59,895,266 | 1.25% |
| 2023-11-30 | 90.20 | 91.46 | 87.42 | 89.55 | 88.24 | qfq | 609,662 | 54,388,397 | -2.22% |
| 2023-11-29 | 92.75 | 94.90 | 90.83 | 91.58 | 90.24 | qfq | 642,795 | 59,340,771 | -1.50% |
| 2023-11-28 | 91.64 | 93.09 | 89.81 | 92.97 | 91.61 | qfq | 534,320 | 49,132,765 | 2.75% |
| 2023-11-27 | 90.70 | 92.11 | 89.25 | 90.48 | 89.16 | qfq | 507,799 | 46,003,051 | -0.51% |
| 2023-11-24 | 92.53 | 93.97 | 90.17 | 90.94 | 89.61 | qfq | 588,680 | 53,775,916 | -1.56% |
| 2023-11-23 | 91.20 | 93.71 | 90.55 | 92.38 | 91.03 | qfq | 709,537 | 65,446,955 | 0.99% |
| 2023-11-22 | 94.56 | 94.85 | 91.39 | 91.47 | 90.13 | qfq | 806,137 | 74,751,651 | -3.92% |
| 2023-11-21 | 96.08 | 97.90 | 94.03 | 95.20 | 93.81 | qfq | 753,588 | 72,271,749 | -0.96% |
| 2023-11-20 | 97.97 | 99.84 | 94.37 | 96.12 | 94.72 | qfq | 663,756 | 63,798,620 | -1.82% |
| 2023-11-17 | 96.36 | 99.19 | 94.31 | 97.90 | 96.47 | qfq | 561,403 | 54,656,343 | 1.56% |
| 2023-11-16 | 98.55 | 100.99 | 96.18 | 96.40 | 94.99 | qfq | 979,149 | 96,195,388 | -2.26% |
| 2023-11-15 | 98.45 | 100.52 | 96.00 | 98.63 | 97.19 | qfq | 1,157,467 | 114,016,515 | 2.02% |
| 2023-11-14 | 94.71 | 97.98 | 93.15 | 96.68 | 95.27 | qfq | 1,043,050 | 99,623,967 | 1.98% |
| 2023-11-13 | 97.22 | 99.43 | 93.60 | 94.80 | 93.42 | qfq | 1,108,407 | 106,398,999 | -0.64% |
| 2023-11-10 | 98.64 | 99.42 | 94.00 | 95.41 | 94.02 | qfq | 737,037 | 70,806,243 | -2.95% |
| 2023-11-09 | 100.12 | 102.25 | 97.40 | 98.31 | 96.87 | qfq | 1,010,325 | 100,207,232 | -4.00% |
| 2023-11-08 | 102.58 | 105.70 | 101.00 | 102.41 | 100.91 | qfq | 1,416,812 | 145,937,314 | -0.17% |
| 2023-11-07 | 101.49 | 104.69 | 99.22 | 102.58 | 101.08 | qfq | 1,162,351 | 118,594,361 | 1.31% |
| 2023-11-06 | 97.00 | 104.95 | 97.00 | 101.25 | 99.77 | qfq | 1,280,031 | 129,064,348 | 7.51% |
| 2023-11-03 | 87.38 | 96.19 | 87.09 | 94.18 | 92.81 | qfq | 1,063,678 | 98,917,466 | 7.78% |
| 2023-11-02 | 88.85 | 90.88 | 87.38 | 87.38 | 86.10 | qfq | 733,827 | 65,555,662 | -1.53% |
| 2023-11-01 | 88.09 | 89.65 | 85.86 | 88.74 | 87.44 | qfq | 677,286 | 59,730,941 | 0.72% |
| 2023-10-31 | 92.91 | 93.51 | 87.31 | 88.11 | 86.82 | qfq | 1,234,723 | 110,078,747 | -5.77% |
| 2023-10-30 | 95.85 | 96.88 | 92.81 | 93.51 | 92.14 | qfq | 1,161,158 | 109,397,208 | -1.39% |
| 2023-10-27 | 89.82 | 97.80 | 89.82 | 94.83 | 93.45 | qfq | 2,022,120 | 190,882,802 | 3.87% |
| 2023-10-26 | 82.23 | 91.55 | 79.88 | 91.30 | 89.97 | qfq | 1,577,224 | 136,722,859 | 10.48% |
| 2023-10-25 | 78.79 | 83.87 | 78.79 | 82.64 | 81.43 | qfq | 702,816 | 57,692,648 | 4.29% |
| 2023-10-24 | 81.52 | 82.00 | 77.47 | 79.24 | 78.08 | qfq | 718,413 | 56,733,171 | -1.43% |
| 2023-10-23 | 83.86 | 86.74 | 79.01 | 80.39 | 79.22 | qfq | 1,067,096 | 88,358,154 | -3.99% |
| 2023-10-20 | 83.97 | 85.46 | 83.00 | 83.73 | 82.51 | qfq | 438,222 | 36,928,803 | 0.00% |
| 2023-10-19 | 85.39 | 86.98 | 83.18 | 83.73 | 82.51 | qfq | 502,829 | 42,431,070 | -2.63% |
| 2023-10-18 | 85.81 | 87.47 | 84.00 | 85.99 | 84.73 | qfq | 611,321 | 52,323,232 | -1.21% |
| 2023-10-17 | 86.50 | 87.87 | 86.00 | 87.04 | 85.77 | qfq | 552,319 | 48,006,269 | -0.24% |
| 2023-10-16 | 87.82 | 90.74 | 86.60 | 87.25 | 85.98 | qfq | 717,278 | 63,078,568 | 0.00% |
| 2023-10-13 | 89.62 | 89.97 | 86.91 | 87.25 | 85.98 | qfq | 443,182 | 39,010,964 | -1.02% |
| 2023-10-12 | 88.05 | 88.74 | 85.35 | 88.15 | 86.86 | qfq | 597,689 | 52,238,252 | 0.41% |
| 2023-10-11 | 85.00 | 88.93 | 82.81 | 87.79 | 86.51 | qfq | 1,089,312 | 94,510,493 | 3.06% |
| 2023-10-10 | 81.76 | 85.50 | 80.55 | 85.18 | 83.94 | qfq | 933,134 | 77,831,103 | 5.17% |
| 2023-10-09 | 78.95 | 81.78 | 78.27 | 80.99 | 79.81 | qfq | 566,236 | 45,381,330 | 2.65% |
| 2023-09-28 | 75.00 | 79.79 | 75.00 | 78.90 | 77.75 | qfq | 500,158 | 38,958,581 | 5.48% |
| 2023-09-27 | 75.65 | 76.90 | 74.73 | 74.80 | 73.71 | qfq | 343,756 | 25,906,540 | -1.32% |
| 2023-09-26 | 77.23 | 77.80 | 75.66 | 75.80 | 74.69 | qfq | 198,615 | 15,173,952 | -1.94% |
| 2023-09-25 | 75.66 | 78.03 | 75.00 | 77.30 | 76.17 | qfq | 347,382 | 26,655,574 | 1.36% |
| 2023-09-22 | 75.90 | 77.80 | 73.80 | 76.26 | 75.15 | qfq | 497,522 | 37,417,369 | 0.17% |
| 2023-09-21 | 78.00 | 78.38 | 75.44 | 76.13 | 75.02 | qfq | 228,269 | 17,496,226 | -2.03% |
| 2023-09-20 | 80.27 | 81.11 | 77.37 | 77.71 | 76.58 | qfq | 266,834 | 20,960,700 | -3.04% |
| 2023-09-19 | 79.97 | 81.80 | 79.61 | 80.15 | 78.98 | qfq | 486,452 | 39,257,266 | 1.20% |
| 2023-09-18 | 77.50 | 81.84 | 77.10 | 79.20 | 78.04 | qfq | 377,042 | 30,187,905 | 1.55% |
| 2023-09-15 | 79.00 | 79.00 | 76.68 | 77.99 | 76.85 | qfq | 282,753 | 21,940,663 | -1.28% |
| 2023-09-14 | 81.16 | 81.21 | 77.52 | 79.00 | 77.85 | qfq | 610,052 | 48,098,057 | -2.83% |
| 2023-09-13 | 81.48 | 82.00 | 79.97 | 81.30 | 80.11 | qfq | 446,763 | 36,226,580 | -0.25% |
| 2023-09-12 | 78.26 | 81.88 | 77.78 | 81.50 | 80.31 | qfq | 739,179 | 59,650,679 | 4.78% |
| 2023-09-11 | 73.29 | 78.19 | 72.04 | 77.78 | 76.64 | qfq | 450,436 | 34,123,200 | 6.13% |
| 2023-09-08 | 72.50 | 73.50 | 72.04 | 73.29 | 72.22 | qfq | 150,678 | 10,963,468 | 0.78% |
| 2023-09-07 | 73.86 | 74.19 | 72.70 | 72.72 | 71.66 | qfq | 279,985 | 20,469,071 | -1.48% |
| 2023-09-06 | 74.18 | 74.50 | 73.01 | 73.81 | 72.73 | qfq | 295,788 | 21,759,844 | -0.59% |
| 2023-09-05 | 74.30 | 75.74 | 73.50 | 74.25 | 73.17 | qfq | 183,215 | 13,663,523 | -0.42% |
| 2023-09-04 | 74.49 | 75.50 | 72.20 | 74.56 | 73.47 | qfq | 387,880 | 28,579,992 | -1.13% |
| 2023-09-01 | 79.65 | 79.65 | 75.30 | 75.41 | 74.31 | qfq | 520,427 | 39,889,139 | -4.54% |
| 2023-08-31 | 79.25 | 79.67 | 78.05 | 79.00 | 77.85 | qfq | 271,389 | 21,435,889 | 0.51% |
| 2023-08-30 | 76.80 | 79.35 | 74.62 | 78.60 | 77.45 | qfq | 398,819 | 31,137,754 | 3.86% |
| 2023-08-29 | 72.00 | 75.76 | 71.56 | 75.68 | 74.58 | qfq | 490,896 | 36,482,815 | 6.35% |
| 2023-08-28 | 75.10 | 76.99 | 71.00 | 71.16 | 70.12 | qfq | 316,282 | 23,233,520 | -0.31% |
| 2023-08-25 | 73.31 | 73.31 | 70.60 | 71.38 | 70.34 | qfq | 192,757 | 13,837,467 | -2.62% |
| 2023-08-24 | 73.20 | 74.19 | 73.08 | 73.30 | 72.23 | qfq | 124,055 | 9,114,742 | 0.30% |
| 2023-08-23 | 74.64 | 74.67 | 73.04 | 73.08 | 72.01 | qfq | 97,398 | 7,142,189 | -2.21% |
| 2023-08-22 | 74.12 | 75.36 | 72.80 | 74.73 | 73.64 | qfq | 157,017 | 11,586,779 | 1.77% |
| 2023-08-21 | 74.20 | 75.74 | 73.14 | 73.43 | 72.36 | qfq | 177,050 | 13,115,696 | -2.26% |
| 2023-08-18 | 77.18 | 77.18 | 74.97 | 75.13 | 74.03 | qfq | 137,452 | 10,388,264 | -1.79% |
| 2023-08-17 | 74.29 | 77.50 | 74.25 | 76.50 | 75.38 | qfq | 232,677 | 17,726,840 | 2.25% |
| 2023-08-16 | 75.95 | 76.21 | 74.52 | 74.82 | 73.73 | qfq | 162,927 | 12,251,901 | -1.40% |
| 2023-08-15 | 76.90 | 77.60 | 75.51 | 75.88 | 74.77 | qfq | 145,230 | 11,079,149 | -0.62% |
| 2023-08-14 | 76.52 | 77.00 | 75.50 | 76.35 | 75.24 | qfq | 183,382 | 13,956,207 | -0.90% |
| 2023-08-11 | 78.59 | 79.40 | 77.00 | 77.04 | 75.92 | qfq | 303,212 | 23,652,168 | -1.97% |
| 2023-08-10 | 78.60 | 80.50 | 77.77 | 78.59 | 77.44 | qfq | 297,576 | 23,369,746 | -1.38% |
| 2023-08-09 | 80.81 | 82.32 | 79.13 | 79.69 | 78.53 | qfq | 343,938 | 27,584,895 | -2.06% |
| 2023-08-08 | 82.07 | 83.90 | 81.00 | 81.37 | 80.18 | qfq | 211,254 | 17,293,601 | -0.77% |
| 2023-08-07 | 84.43 | 85.38 | 81.58 | 82.00 | 80.80 | qfq | 564,264 | 46,691,159 | -2.88% |
| 2023-08-04 | 87.80 | 88.22 | 84.30 | 84.43 | 83.20 | qfq | 566,319 | 48,251,693 | -4.06% |
| 2023-08-03 | 86.96 | 88.49 | 86.05 | 88.00 | 86.72 | qfq | 284,907 | 25,015,103 | 0.06% |
| 2023-08-02 | 86.53 | 88.60 | 85.30 | 87.95 | 86.67 | qfq | 408,271 | 35,787,662 | 1.64% |
| 2023-08-01 | 84.12 | 86.88 | 82.50 | 86.53 | 85.27 | qfq | 518,393 | 44,266,089 | 3.38% |
| 2023-07-31 | 84.22 | 85.30 | 82.79 | 83.70 | 82.48 | qfq | 367,964 | 30,795,915 | -0.82% |
| 2023-07-28 | 83.72 | 86.00 | 82.01 | 84.39 | 83.16 | qfq | 264,046 | 22,092,589 | 0.80% |
| 2023-07-27 | 87.00 | 87.86 | 83.20 | 83.72 | 82.50 | qfq | 332,860 | 28,359,618 | -1.30% |
| 2023-07-26 | 87.60 | 88.49 | 83.80 | 84.82 | 83.58 | qfq | 495,760 | 42,147,971 | -3.49% |
| 2023-07-25 | 84.92 | 89.99 | 84.84 | 87.89 | 86.61 | qfq | 910,534 | 80,122,308 | 4.53% |
| 2023-07-24 | 83.63 | 86.38 | 82.33 | 84.08 | 82.85 | qfq | 629,260 | 53,314,312 | 0.94% |
| 2023-07-21 | 82.00 | 84.14 | 79.50 | 83.30 | 82.08 | qfq | 554,666 | 45,935,642 | 3.06% |
| 2023-07-20 | 82.90 | 82.90 | 80.50 | 80.83 | 79.65 | qfq | 290,865 | 23,725,869 | 0.27% |
| 2023-07-19 | 82.26 | 82.91 | 79.60 | 80.61 | 79.43 | qfq | 319,897 | 25,788,345 | -2.30% |
| 2023-07-18 | 80.71 | 84.20 | 80.70 | 82.51 | 81.31 | qfq | 477,077 | 39,536,231 | 1.51% |