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
国光电气688776.SH
最近收盘价46.382026-07-17
最近交易日2026-07-17
成交量（股）2,506,864
成交额（元）119,974,469
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-01-20 | 2025-01-24 | cash_dividend | 0.185 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-15 | 2024-06-21 | cash_dividend | 0.2 | — | — | — | 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 | 50.04 | 50.04 | 46.11 | 46.38 | 46.38 | qfq | 2,506,864 | 119,974,469 | -6.40% |
| 2026-07-16 | 49.80 | 51.49 | 48.68 | 49.55 | 49.55 | qfq | 2,010,651 | 100,680,829 | -0.90% |
| 2026-07-15 | 50.43 | 51.87 | 49.81 | 50.00 | 50.00 | qfq | 1,832,434 | 92,996,301 | -2.72% |
| 2026-07-14 | 50.27 | 51.45 | 47.50 | 51.40 | 51.40 | qfq | 3,650,910 | 179,780,840 | 0.19% |
| 2026-07-13 | 57.00 | 57.95 | 51.26 | 51.30 | 51.30 | qfq | 3,609,913 | 192,033,699 | -10.31% |
| 2026-07-10 | 54.22 | 60.70 | 53.50 | 57.20 | 57.20 | qfq | 4,783,167 | 277,108,927 | 5.50% |
| 2026-07-09 | 53.00 | 55.14 | 51.88 | 54.22 | 54.22 | qfq | 2,172,148 | 115,460,080 | 0.65% |
| 2026-07-08 | 54.69 | 55.68 | 53.20 | 53.87 | 53.87 | qfq | 2,026,166 | 110,318,891 | -1.77% |
| 2026-07-07 | 56.58 | 58.20 | 54.50 | 54.84 | 54.84 | qfq | 2,046,995 | 114,079,671 | -4.04% |
| 2026-07-06 | 59.24 | 60.35 | 56.88 | 57.15 | 57.15 | qfq | 2,178,009 | 127,066,283 | -3.30% |
| 2026-07-03 | 58.91 | 60.88 | 58.11 | 59.10 | 59.10 | qfq | 2,590,187 | 153,450,732 | 0.75% |
| 2026-07-02 | 60.74 | 62.26 | 58.39 | 58.66 | 58.66 | qfq | 3,036,210 | 182,972,057 | -4.85% |
| 2026-07-01 | 61.60 | 63.36 | 60.65 | 61.65 | 61.65 | qfq | 3,292,889 | 203,997,549 | 0.51% |
| 2026-06-30 | 60.31 | 62.21 | 59.02 | 61.34 | 61.34 | qfq | 3,851,655 | 233,458,596 | 1.71% |
| 2026-06-29 | 60.99 | 64.38 | 58.02 | 60.31 | 60.31 | qfq | 6,118,157 | 374,213,803 | 5.09% |
| 2026-06-26 | 55.64 | 61.20 | 53.00 | 57.39 | 57.39 | qfq | 4,736,119 | 266,747,646 | 3.00% |
| 2026-06-25 | 57.40 | 57.75 | 54.88 | 55.72 | 55.72 | qfq | 2,145,300 | 120,239,745 | -2.74% |
| 2026-06-24 | 57.69 | 57.99 | 55.88 | 57.29 | 57.29 | qfq | 1,665,533 | 94,910,527 | -0.81% |
| 2026-06-23 | 59.00 | 59.66 | 57.23 | 57.76 | 57.76 | qfq | 1,616,678 | 94,211,121 | -2.94% |
| 2026-06-22 | 62.00 | 62.50 | 57.46 | 59.51 | 59.51 | qfq | 2,643,370 | 156,261,828 | -4.26% |
| 2026-06-18 | 60.30 | 64.38 | 60.30 | 62.16 | 62.16 | qfq | 2,103,483 | 131,518,124 | 1.88% |
| 2026-06-17 | 60.95 | 61.82 | 60.33 | 61.01 | 61.01 | qfq | 1,350,158 | 82,285,912 | -0.96% |
| 2026-06-16 | 63.15 | 63.15 | 60.84 | 61.60 | 61.60 | qfq | 1,766,903 | 109,071,310 | -0.56% |
| 2026-06-15 | 60.10 | 62.02 | 59.57 | 61.95 | 61.95 | qfq | 1,760,077 | 107,561,940 | 3.25% |
| 2026-06-12 | 58.56 | 61.49 | 58.56 | 60.00 | 60.00 | qfq | 2,583,930 | 155,512,280 | 2.46% |
| 2026-06-11 | 60.06 | 60.06 | 57.75 | 58.56 | 58.56 | qfq | 1,614,530 | 94,341,753 | -1.43% |
| 2026-06-10 | 60.15 | 61.59 | 58.51 | 59.41 | 59.41 | qfq | 1,824,549 | 109,033,479 | -2.78% |
| 2026-06-09 | 61.53 | 61.71 | 60.00 | 61.11 | 61.11 | qfq | 1,796,275 | 109,488,722 | 1.29% |
| 2026-06-08 | 63.50 | 64.45 | 59.11 | 60.33 | 60.33 | qfq | 2,637,874 | 162,127,690 | -6.68% |
| 2026-06-05 | 64.83 | 66.24 | 62.61 | 64.65 | 64.65 | qfq | 2,047,011 | 132,612,817 | 0.15% |
| 2026-06-04 | 63.00 | 65.20 | 63.00 | 64.55 | 64.55 | qfq | 1,926,122 | 123,885,031 | 0.83% |
| 2026-06-03 | 63.25 | 65.50 | 62.00 | 64.02 | 64.02 | qfq | 1,861,919 | 118,920,176 | 1.07% |
| 2026-06-02 | 64.37 | 64.99 | 61.41 | 63.34 | 63.34 | qfq | 2,073,314 | 130,534,936 | -1.65% |
| 2026-06-01 | 65.52 | 66.50 | 64.20 | 64.40 | 64.40 | qfq | 2,031,984 | 132,444,943 | -0.85% |
| 2026-05-29 | 71.73 | 71.73 | 64.50 | 64.95 | 64.95 | qfq | 3,339,647 | 223,699,988 | -9.45% |
| 2026-05-28 | 70.30 | 72.80 | 69.05 | 71.73 | 71.73 | qfq | 2,097,751 | 150,030,611 | 2.03% |
| 2026-05-27 | 73.79 | 73.80 | 69.66 | 70.30 | 70.30 | qfq | 2,188,159 | 155,569,293 | -2.82% |
| 2026-05-26 | 78.82 | 78.82 | 70.60 | 72.34 | 72.34 | qfq | 3,798,699 | 276,956,548 | -6.99% |
| 2026-05-25 | 78.53 | 79.62 | 76.00 | 77.78 | 77.78 | qfq | 2,121,263 | 164,562,689 | -0.88% |
| 2026-05-22 | 77.54 | 78.66 | 75.40 | 78.47 | 78.47 | qfq | 2,313,198 | 177,903,107 | 1.87% |
| 2026-05-21 | 80.24 | 81.80 | 77.02 | 77.03 | 77.03 | qfq | 3,007,254 | 239,708,692 | -2.47% |
| 2026-05-20 | 80.73 | 81.50 | 77.71 | 78.98 | 78.98 | qfq | 1,848,639 | 145,692,137 | -2.17% |
| 2026-05-19 | 77.80 | 83.20 | 77.33 | 80.73 | 80.73 | qfq | 2,497,171 | 201,327,150 | 3.42% |
| 2026-05-18 | 77.01 | 80.22 | 77.01 | 78.06 | 78.06 | qfq | 2,209,116 | 173,437,535 | -0.55% |
| 2026-05-15 | 79.99 | 80.79 | 77.10 | 78.49 | 78.49 | qfq | 2,117,624 | 166,525,086 | -1.95% |
| 2026-05-14 | 82.84 | 83.18 | 80.03 | 80.05 | 80.05 | qfq | 2,160,096 | 175,334,382 | -3.37% |
| 2026-05-13 | 81.49 | 83.39 | 81.00 | 82.84 | 82.84 | qfq | 1,897,095 | 156,896,640 | 0.63% |
| 2026-05-12 | 83.87 | 85.00 | 80.86 | 82.32 | 82.32 | qfq | 2,452,841 | 202,769,147 | -1.86% |
| 2026-05-11 | 84.98 | 85.44 | 83.18 | 83.88 | 83.88 | qfq | 2,886,783 | 243,257,257 | 0.06% |
| 2026-05-08 | 81.88 | 84.96 | 81.25 | 83.83 | 83.83 | qfq | 2,325,929 | 193,939,406 | 1.58% |
| 2026-05-07 | 82.16 | 83.08 | 81.40 | 82.53 | 82.53 | qfq | 1,791,180 | 147,019,927 | -0.11% |
| 2026-05-06 | 81.47 | 84.32 | 80.96 | 82.62 | 82.62 | qfq | 2,457,265 | 203,839,767 | 2.05% |
| 2026-04-30 | 76.00 | 82.38 | 75.88 | 80.96 | 80.96 | qfq | 2,948,231 | 237,097,534 | 3.49% |
| 2026-04-29 | 78.15 | 78.99 | 77.70 | 78.23 | 78.23 | qfq | 1,537,251 | 120,408,219 | 0.23% |
| 2026-04-28 | 80.88 | 80.99 | 77.30 | 78.05 | 78.05 | qfq | 1,909,481 | 150,117,449 | -3.67% |
| 2026-04-27 | 79.80 | 81.46 | 78.11 | 81.02 | 81.02 | qfq | 1,604,253 | 128,861,658 | 1.53% |
| 2026-04-24 | 82.20 | 82.23 | 79.79 | 79.80 | 79.80 | qfq | 1,613,623 | 129,916,838 | -2.53% |
| 2026-04-23 | 83.89 | 84.56 | 81.00 | 81.87 | 81.87 | qfq | 1,671,847 | 137,553,971 | -2.38% |
| 2026-04-22 | 83.49 | 84.19 | 82.80 | 83.87 | 83.87 | qfq | 1,598,093 | 133,185,908 | -0.15% |
| 2026-04-21 | 85.84 | 86.20 | 83.66 | 84.00 | 84.00 | qfq | 1,490,984 | 125,577,416 | -2.50% |
| 2026-04-20 | 85.45 | 86.40 | 84.70 | 86.15 | 86.15 | qfq | 1,879,378 | 161,266,988 | 0.82% |
| 2026-04-17 | 85.51 | 86.16 | 83.90 | 85.45 | 85.45 | qfq | 1,744,519 | 148,167,639 | 0.09% |
| 2026-04-16 | 84.15 | 85.84 | 83.58 | 85.37 | 85.37 | qfq | 1,563,699 | 132,795,213 | 1.45% |
| 2026-04-15 | 85.71 | 88.24 | 84.00 | 84.15 | 84.15 | qfq | 2,663,022 | 229,730,185 | -1.28% |
| 2026-04-14 | 83.39 | 85.58 | 82.80 | 85.24 | 85.24 | qfq | 1,651,694 | 138,853,738 | 2.90% |
| 2026-04-13 | 82.95 | 83.85 | 81.81 | 82.84 | 82.84 | qfq | 1,266,325 | 104,890,936 | -0.62% |
| 2026-04-10 | 83.22 | 85.34 | 83.22 | 83.36 | 83.36 | qfq | 1,637,023 | 137,816,822 | 0.36% |
| 2026-04-09 | 84.17 | 84.96 | 82.17 | 83.06 | 83.06 | qfq | 1,839,068 | 153,340,096 | -2.79% |
| 2026-04-08 | 80.94 | 85.45 | 80.93 | 85.44 | 85.44 | qfq | 2,448,220 | 204,567,036 | 7.61% |
| 2026-04-07 | 80.47 | 81.84 | 79.23 | 79.40 | 79.40 | qfq | 1,421,355 | 114,141,953 | -0.58% |
| 2026-04-03 | 81.95 | 82.30 | 79.01 | 79.86 | 79.86 | qfq | 1,666,741 | 133,243,720 | -1.58% |
| 2026-04-02 | 85.90 | 85.99 | 80.59 | 81.14 | 81.14 | qfq | 2,544,921 | 210,127,300 | -5.99% |
| 2026-04-01 | 86.72 | 86.72 | 85.08 | 86.31 | 86.31 | qfq | 1,261,165 | 108,146,703 | 1.90% |
| 2026-03-31 | 87.35 | 88.70 | 84.52 | 84.70 | 84.70 | qfq | 1,845,567 | 160,010,940 | -2.44% |
| 2026-03-30 | 85.03 | 87.48 | 84.58 | 86.82 | 86.82 | qfq | 1,494,591 | 128,731,781 | 1.06% |
| 2026-03-27 | 84.22 | 86.87 | 83.50 | 85.91 | 85.91 | qfq | 1,424,740 | 121,755,734 | 0.63% |
| 2026-03-26 | 87.00 | 87.60 | 84.53 | 85.37 | 85.37 | qfq | 1,781,290 | 153,011,061 | -1.95% |
| 2026-03-25 | 87.78 | 89.12 | 86.61 | 87.07 | 87.07 | qfq | 1,992,364 | 174,968,590 | -0.58% |
| 2026-03-24 | 85.36 | 87.85 | 83.60 | 87.58 | 87.58 | qfq | 2,360,271 | 201,756,445 | 4.65% |
| 2026-03-23 | 87.36 | 88.48 | 83.06 | 83.69 | 83.69 | qfq | 2,636,445 | 226,540,760 | -5.97% |
| 2026-03-20 | 91.02 | 92.98 | 89.00 | 89.00 | 89.00 | qfq | 2,257,773 | 206,292,840 | -2.17% |
| 2026-03-19 | 95.10 | 95.79 | 90.36 | 90.97 | 90.97 | qfq | 2,851,908 | 262,942,414 | -6.14% |
| 2026-03-18 | 97.00 | 97.55 | 94.06 | 96.92 | 96.92 | qfq | 2,169,215 | 207,162,742 | 0.50% |
| 2026-03-17 | 103.51 | 103.98 | 95.80 | 96.44 | 96.44 | qfq | 3,428,389 | 338,146,478 | -6.47% |
| 2026-03-16 | 113.00 | 113.46 | 102.75 | 103.11 | 103.11 | qfq | 3,720,965 | 392,912,398 | -8.14% |
| 2026-03-13 | 113.25 | 117.89 | 111.12 | 112.25 | 112.25 | qfq | 3,200,671 | 365,593,061 | -3.30% |
| 2026-03-12 | 120.01 | 120.47 | 113.50 | 116.08 | 116.08 | qfq | 3,604,748 | 419,564,587 | -4.24% |
| 2026-03-11 | 116.44 | 122.00 | 115.02 | 121.22 | 121.22 | qfq | 4,458,524 | 533,844,666 | 4.52% |
| 2026-03-10 | 115.00 | 116.98 | 112.67 | 115.98 | 115.98 | qfq | 3,084,117 | 355,576,223 | 2.19% |
| 2026-03-09 | 111.10 | 113.88 | 109.55 | 113.50 | 113.50 | qfq | 2,536,698 | 283,524,456 | -0.55% |
| 2026-03-06 | 108.93 | 116.82 | 108.26 | 114.13 | 114.13 | qfq | 3,860,645 | 439,080,882 | 3.79% |
| 2026-03-05 | 107.98 | 112.90 | 107.97 | 109.96 | 109.96 | qfq | 3,458,183 | 381,382,529 | 2.78% |
| 2026-03-04 | 106.57 | 109.00 | 104.80 | 106.99 | 106.99 | qfq | 1,753,141 | 187,366,741 | -1.34% |
| 2026-03-03 | 113.38 | 113.78 | 105.00 | 108.44 | 108.44 | qfq | 3,622,941 | 390,726,392 | -4.37% |
| 2026-03-02 | 113.00 | 116.25 | 111.10 | 113.39 | 113.39 | qfq | 3,460,751 | 392,323,719 | -0.48% |
| 2026-02-27 | 106.27 | 114.98 | 105.11 | 113.94 | 113.94 | qfq | 4,530,106 | 503,597,980 | 7.22% |
| 2026-02-26 | 105.63 | 107.43 | 103.87 | 106.27 | 106.27 | qfq | 2,262,987 | 238,970,767 | -0.17% |
| 2026-02-25 | 104.99 | 107.22 | 104.15 | 106.45 | 106.45 | qfq | 1,505,831 | 159,423,012 | 1.61% |
| 2026-02-24 | 108.01 | 110.00 | 104.40 | 104.76 | 104.76 | qfq | 2,198,589 | 231,894,694 | -2.29% |
| 2026-02-13 | 107.86 | 110.44 | 107.00 | 107.22 | 107.22 | qfq | 1,349,970 | 146,551,253 | -1.59% |
| 2026-02-12 | 109.18 | 111.80 | 108.00 | 108.95 | 108.95 | qfq | 1,660,356 | 182,867,591 | -0.41% |
| 2026-02-11 | 111.85 | 112.93 | 108.00 | 109.40 | 109.40 | qfq | 1,723,953 | 190,557,895 | -2.54% |
| 2026-02-10 | 115.48 | 115.99 | 111.86 | 112.25 | 112.25 | qfq | 2,001,381 | 226,567,714 | -2.82% |
| 2026-02-09 | 116.00 | 117.50 | 113.48 | 115.51 | 115.51 | qfq | 2,767,940 | 318,665,181 | 1.47% |
| 2026-02-06 | 112.00 | 118.76 | 109.44 | 113.84 | 113.84 | qfq | 3,491,527 | 402,508,293 | 0.30% |
| 2026-02-05 | 112.00 | 116.20 | 111.11 | 113.50 | 113.50 | qfq | 2,660,211 | 301,845,285 | -1.38% |
| 2026-02-04 | 110.00 | 115.98 | 109.56 | 115.09 | 115.09 | qfq | 4,352,460 | 492,411,620 | 4.82% |
| 2026-02-03 | 104.86 | 109.82 | 104.27 | 109.80 | 109.80 | qfq | 3,543,620 | 382,178,140 | 5.31% |
| 2026-02-02 | 103.10 | 107.95 | 103.00 | 104.26 | 104.26 | qfq | 2,917,890 | 309,034,520 | -0.10% |
| 2026-01-30 | 101.06 | 105.21 | 100.14 | 104.36 | 104.36 | qfq | 3,189,014 | 327,689,447 | 1.32% |
| 2026-01-29 | 105.36 | 108.27 | 103.00 | 103.00 | 103.00 | qfq | 3,085,624 | 326,256,708 | -2.23% |
| 2026-01-28 | 107.90 | 109.01 | 105.00 | 105.35 | 105.35 | qfq | 2,774,417 | 294,778,957 | -2.62% |
| 2026-01-27 | 105.50 | 108.80 | 103.80 | 108.18 | 108.18 | qfq | 3,234,946 | 344,274,560 | 0.32% |
| 2026-01-26 | 118.00 | 118.01 | 107.00 | 107.83 | 107.83 | qfq | 5,775,740 | 640,536,486 | -8.62% |
| 2026-01-23 | 116.51 | 122.00 | 115.88 | 118.00 | 118.00 | qfq | 5,218,557 | 622,158,834 | 1.85% |
| 2026-01-22 | 114.58 | 118.57 | 112.80 | 115.86 | 115.86 | qfq | 4,685,326 | 543,574,996 | 2.64% |
| 2026-01-21 | 114.00 | 115.04 | 111.67 | 112.88 | 112.88 | qfq | 3,083,872 | 348,715,346 | -1.38% |
| 2026-01-20 | 120.18 | 121.06 | 112.21 | 114.46 | 114.46 | qfq | 5,070,116 | 581,679,834 | -3.73% |
| 2026-01-19 | 118.00 | 123.00 | 116.80 | 118.89 | 118.89 | qfq | 4,050,562 | 486,359,184 | -0.92% |
| 2026-01-16 | 125.99 | 126.10 | 119.00 | 120.00 | 120.00 | qfq | 5,216,135 | 633,282,698 | -4.61% |
| 2026-01-15 | 134.00 | 134.22 | 119.90 | 125.80 | 125.80 | qfq | 8,030,343 | 1,003,137,591 | -8.14% |
| 2026-01-14 | 130.20 | 150.00 | 128.90 | 136.95 | 136.95 | qfq | 10,428,288 | 1,451,967,813 | 5.18% |
| 2026-01-13 | 142.10 | 143.00 | 124.55 | 130.20 | 130.20 | qfq | 8,547,299 | 1,117,304,289 | -5.89% |
| 2026-01-12 | 122.70 | 139.80 | 120.01 | 138.35 | 138.35 | qfq | 9,605,475 | 1,259,913,101 | 18.25% |
| 2026-01-09 | 111.00 | 120.52 | 109.30 | 117.00 | 117.00 | qfq | 8,887,100 | 1,019,054,990 | 7.34% |
| 2026-01-08 | 107.20 | 113.96 | 106.20 | 109.00 | 109.00 | qfq | 7,813,088 | 858,937,586 | 1.90% |
| 2026-01-07 | 99.96 | 109.96 | 99.10 | 106.97 | 106.97 | qfq | 8,160,714 | 861,655,758 | 5.77% |
| 2026-01-06 | 100.01 | 103.00 | 98.85 | 101.13 | 101.13 | qfq | 5,332,107 | 536,288,171 | -0.18% |
| 2026-01-05 | 103.99 | 105.28 | 99.59 | 101.31 | 101.31 | qfq | 5,316,505 | 540,646,333 | 0.57% |
| 2025-12-31 | 97.57 | 102.25 | 95.60 | 100.74 | 100.74 | qfq | 6,057,508 | 601,538,799 | 2.33% |
| 2025-12-30 | 101.00 | 101.96 | 97.51 | 98.45 | 98.45 | qfq | 5,317,878 | 528,406,538 | -3.20% |
| 2025-12-29 | 100.20 | 103.90 | 97.00 | 101.70 | 101.70 | qfq | 8,012,677 | 813,685,128 | 3.49% |
| 2025-12-26 | 95.80 | 100.85 | 94.85 | 98.27 | 98.27 | qfq | 6,906,354 | 674,488,728 | 2.13% |
| 2025-12-25 | 92.30 | 97.89 | 91.80 | 96.22 | 96.22 | qfq | 4,474,574 | 428,006,848 | 4.02% |
| 2025-12-24 | 88.96 | 93.98 | 87.80 | 92.50 | 92.50 | qfq | 4,463,838 | 409,972,605 | 4.01% |
| 2025-12-23 | 94.00 | 94.89 | 87.89 | 88.93 | 88.93 | qfq | 5,833,108 | 530,500,249 | -6.31% |
| 2025-12-22 | 94.00 | 98.40 | 92.68 | 94.92 | 94.92 | qfq | 5,944,381 | 568,534,714 | 2.49% |
| 2025-12-19 | 96.10 | 99.50 | 91.80 | 92.61 | 92.61 | qfq | 5,559,866 | 531,558,829 | 1.30% |
| 2025-12-18 | 88.00 | 93.30 | 87.50 | 91.42 | 91.42 | qfq | 3,641,525 | 331,910,915 | 1.71% |
| 2025-12-17 | 89.00 | 91.73 | 87.00 | 89.88 | 89.88 | qfq | 3,799,789 | 337,563,244 | -0.54% |
| 2025-12-16 | 101.00 | 101.00 | 90.37 | 90.37 | 90.37 | qfq | 5,847,691 | 548,495,998 | -10.52% |
| 2025-12-15 | 101.37 | 103.00 | 96.88 | 101.00 | 101.00 | qfq | 8,514,787 | 852,549,029 | 0.98% |
| 2025-12-12 | 96.18 | 103.00 | 93.30 | 100.02 | 100.02 | qfq | 9,068,920 | 888,893,735 | 4.91% |
| 2025-12-11 | 93.30 | 96.28 | 92.30 | 95.34 | 95.34 | qfq | 5,659,723 | 534,888,080 | 3.68% |
| 2025-12-10 | 91.10 | 93.49 | 90.66 | 91.96 | 91.96 | qfq | 2,039,280 | 187,510,294 | 0.08% |
| 2025-12-09 | 93.08 | 94.58 | 91.50 | 91.89 | 91.89 | qfq | 2,773,319 | 256,592,526 | -1.29% |
| 2025-12-08 | 93.00 | 95.77 | 91.88 | 93.09 | 93.09 | qfq | 4,025,868 | 376,937,478 | 1.32% |
| 2025-12-05 | 91.35 | 93.00 | 89.60 | 91.88 | 91.88 | qfq | 3,436,706 | 313,189,974 | -0.31% |
| 2025-12-04 | 88.50 | 93.50 | 87.38 | 92.17 | 92.17 | qfq | 4,186,395 | 377,157,960 | 5.28% |
| 2025-12-03 | 84.10 | 89.33 | 84.01 | 87.55 | 87.55 | qfq | 2,669,768 | 231,317,720 | 3.43% |
| 2025-12-02 | 86.32 | 87.78 | 84.40 | 84.65 | 84.65 | qfq | 1,628,017 | 139,026,918 | -2.48% |
| 2025-12-01 | 88.20 | 89.75 | 86.61 | 86.80 | 86.80 | qfq | 1,979,730 | 174,162,977 | -1.12% |
| 2025-11-28 | 88.83 | 88.88 | 86.20 | 87.78 | 87.78 | qfq | 1,624,552 | 141,255,386 | -0.02% |
| 2025-11-27 | 87.88 | 89.36 | 86.00 | 87.80 | 87.80 | qfq | 1,963,738 | 172,917,492 | 0.73% |
| 2025-11-26 | 86.86 | 88.95 | 85.00 | 87.16 | 87.16 | qfq | 1,913,725 | 166,740,518 | 0.00% |
| 2025-11-25 | 87.00 | 89.10 | 86.39 | 87.16 | 87.16 | qfq | 2,642,009 | 231,722,900 | 0.97% |
| 2025-11-24 | 84.21 | 86.94 | 83.50 | 86.32 | 86.32 | qfq | 2,331,221 | 199,055,301 | 2.52% |
| 2025-11-21 | 87.02 | 87.16 | 83.20 | 84.20 | 84.20 | qfq | 3,072,192 | 259,785,712 | -4.55% |
| 2025-11-20 | 90.00 | 90.80 | 86.69 | 88.21 | 88.21 | qfq | 2,594,830 | 228,713,381 | -1.68% |
| 2025-11-19 | 89.80 | 91.30 | 89.11 | 89.72 | 89.72 | qfq | 2,146,061 | 193,273,034 | -0.09% |
| 2025-11-18 | 92.50 | 92.54 | 89.34 | 89.80 | 89.80 | qfq | 2,447,823 | 221,447,494 | -2.72% |
| 2025-11-17 | 88.09 | 95.12 | 88.09 | 92.31 | 92.31 | qfq | 4,651,402 | 424,586,423 | 4.31% |
| 2025-11-14 | 95.00 | 95.75 | 88.49 | 88.50 | 88.50 | qfq | 6,496,092 | 590,999,043 | -9.42% |
| 2025-11-13 | 108.00 | 108.00 | 95.30 | 97.70 | 97.70 | qfq | 7,479,411 | 752,715,617 | -3.27% |
| 2025-11-12 | 108.00 | 108.08 | 99.01 | 101.00 | 101.00 | qfq | 5,693,774 | 578,162,006 | -5.87% |
| 2025-11-11 | 98.80 | 111.50 | 97.91 | 107.30 | 107.30 | qfq | 9,160,021 | 965,043,806 | 8.93% |
| 2025-11-10 | 99.50 | 108.60 | 96.03 | 98.50 | 98.50 | qfq | 7,042,541 | 718,784,934 | -0.63% |
| 2025-11-07 | 98.50 | 104.81 | 98.50 | 99.12 | 99.12 | qfq | 5,202,958 | 529,893,997 | 0.75% |
| 2025-11-06 | 96.00 | 99.39 | 94.90 | 98.38 | 98.38 | qfq | 6,101,694 | 596,131,730 | 3.71% |
| 2025-11-05 | 90.50 | 96.30 | 90.50 | 94.86 | 94.86 | qfq | 4,409,274 | 416,128,584 | 1.22% |
| 2025-11-04 | 92.36 | 96.49 | 92.01 | 93.72 | 93.72 | qfq | 5,422,398 | 510,080,215 | 1.73% |
| 2025-11-03 | 90.88 | 96.61 | 90.35 | 92.13 | 92.13 | qfq | 6,894,180 | 641,263,596 | 2.48% |
| 2025-10-31 | 82.50 | 90.67 | 81.00 | 89.90 | 89.90 | qfq | 5,705,977 | 493,201,884 | 7.10% |
| 2025-10-30 | 88.16 | 88.16 | 83.94 | 83.94 | 83.94 | qfq | 4,422,539 | 376,926,873 | -5.53% |
| 2025-10-29 | 86.50 | 91.80 | 86.05 | 88.85 | 88.85 | qfq | 4,848,262 | 432,496,309 | 1.39% |
| 2025-10-28 | 87.93 | 91.68 | 87.50 | 87.63 | 87.63 | qfq | 4,337,040 | 389,423,860 | -0.33% |
| 2025-10-27 | 87.73 | 91.19 | 86.56 | 87.92 | 87.92 | qfq | 4,245,498 | 375,789,113 | 2.22% |
| 2025-10-24 | 83.69 | 86.70 | 82.59 | 86.01 | 86.01 | qfq | 3,233,711 | 274,305,001 | 2.82% |
| 2025-10-23 | 83.28 | 85.00 | 80.80 | 83.65 | 83.65 | qfq | 3,195,365 | 264,302,603 | -0.78% |
| 2025-10-22 | 86.50 | 91.26 | 84.12 | 84.31 | 84.31 | qfq | 4,969,297 | 433,080,498 | -3.09% |
| 2025-10-21 | 84.38 | 87.61 | 83.63 | 87.00 | 87.00 | qfq | 2,854,327 | 245,806,597 | 3.17% |
| 2025-10-20 | 85.59 | 86.33 | 83.51 | 84.33 | 84.33 | qfq | 2,596,850 | 220,600,060 | 0.39% |
| 2025-10-17 | 91.80 | 91.92 | 83.65 | 84.00 | 84.00 | qfq | 4,419,716 | 382,497,468 | -8.40% |
| 2025-10-16 | 99.00 | 99.65 | 90.86 | 91.70 | 91.70 | qfq | 5,003,897 | 468,622,524 | -6.77% |
| 2025-10-15 | 102.00 | 102.46 | 96.00 | 98.36 | 98.36 | qfq | 5,474,611 | 536,408,891 | -4.37% |
| 2025-10-14 | 109.00 | 110.70 | 100.60 | 102.86 | 102.86 | qfq | 7,890,274 | 839,810,084 | -3.82% |
| 2025-10-13 | 92.20 | 108.80 | 92.20 | 106.95 | 106.95 | qfq | 9,815,909 | 1,023,629,762 | 6.88% |
| 2025-10-10 | 108.00 | 108.00 | 100.00 | 100.07 | 100.07 | qfq | 9,742,403 | 1,004,661,910 | -0.13% |
| 2025-10-09 | 88.80 | 100.20 | 88.80 | 100.20 | 100.20 | qfq | 7,267,980 | 701,970,112 | 20.00% |
| 2025-09-30 | 81.57 | 85.20 | 81.02 | 83.50 | 83.50 | qfq | 2,107,046 | 176,210,916 | 2.37% |
| 2025-09-29 | 85.44 | 85.44 | 80.75 | 81.57 | 81.57 | qfq | 3,264,964 | 269,044,545 | -5.14% |
| 2025-09-26 | 91.00 | 91.00 | 85.61 | 85.99 | 85.99 | qfq | 4,072,143 | 356,591,030 | -6.07% |
| 2025-09-25 | 91.50 | 94.50 | 89.20 | 91.55 | 91.55 | qfq | 5,371,918 | 490,574,277 | -2.52% |
| 2025-09-24 | 94.60 | 94.60 | 91.32 | 93.92 | 93.92 | qfq | 3,039,434 | 282,545,389 | 0.15% |
| 2025-09-23 | 89.70 | 95.18 | 89.25 | 93.78 | 93.78 | qfq | 5,105,071 | 474,776,773 | 3.11% |
| 2025-09-22 | 85.50 | 91.00 | 84.36 | 90.95 | 90.95 | qfq | 4,352,884 | 382,612,529 | 6.34% |
| 2025-09-19 | 86.37 | 87.62 | 84.64 | 85.53 | 85.53 | qfq | 2,016,790 | 173,249,705 | -0.98% |
| 2025-09-18 | 88.00 | 90.30 | 85.28 | 86.38 | 86.38 | qfq | 3,257,916 | 283,883,252 | -2.93% |
| 2025-09-17 | 90.19 | 90.19 | 87.19 | 88.99 | 88.99 | qfq | 2,625,800 | 232,273,819 | -1.34% |
| 2025-09-16 | 86.41 | 91.50 | 86.00 | 90.20 | 90.20 | qfq | 4,531,425 | 404,289,602 | 4.90% |
| 2025-09-15 | 87.84 | 88.00 | 85.02 | 85.99 | 85.99 | qfq | 3,049,719 | 263,525,573 | -2.33% |
| 2025-09-12 | 85.90 | 90.50 | 85.73 | 88.04 | 88.04 | qfq | 4,811,046 | 425,063,490 | 2.49% |
| 2025-09-11 | 85.27 | 86.88 | 82.50 | 85.90 | 85.90 | qfq | 4,065,468 | 344,042,882 | 0.13% |
| 2025-09-10 | 85.90 | 87.50 | 85.00 | 85.79 | 85.79 | qfq | 2,527,297 | 217,269,464 | -1.31% |
| 2025-09-09 | 86.00 | 88.88 | 83.70 | 86.93 | 86.93 | qfq | 6,025,313 | 524,704,620 | -0.49% |
| 2025-09-08 | 74.66 | 88.87 | 74.00 | 87.36 | 87.36 | qfq | 9,360,527 | 777,950,829 | 16.67% |
| 2025-09-05 | 74.88 | 74.90 | 73.09 | 74.88 | 74.88 | qfq | 2,654,171 | 196,836,962 | 0.12% |
| 2025-09-04 | 75.52 | 77.28 | 73.00 | 74.79 | 74.79 | qfq | 2,420,468 | 182,837,883 | -1.57% |
| 2025-09-03 | 79.00 | 79.64 | 75.40 | 75.98 | 75.98 | qfq | 2,943,015 | 226,416,867 | -3.82% |
| 2025-09-02 | 81.08 | 81.38 | 77.30 | 79.00 | 79.00 | qfq | 3,834,570 | 302,141,181 | -1.99% |
| 2025-09-01 | 82.13 | 82.60 | 80.10 | 80.60 | 80.60 | qfq | 3,125,312 | 253,234,714 | -2.30% |
| 2025-08-29 | 83.34 | 83.70 | 81.10 | 82.50 | 82.50 | qfq | 3,420,332 | 280,941,853 | -2.98% |
| 2025-08-28 | 85.15 | 87.33 | 81.01 | 85.03 | 85.03 | qfq | 3,873,573 | 325,551,977 | 0.26% |
| 2025-08-27 | 87.19 | 89.27 | 84.60 | 84.81 | 84.81 | qfq | 4,034,274 | 353,408,678 | -2.74% |
| 2025-08-26 | 88.65 | 89.11 | 86.90 | 87.20 | 87.20 | qfq | 3,066,277 | 269,475,999 | -1.37% |
| 2025-08-25 | 83.96 | 89.67 | 83.91 | 88.41 | 88.41 | qfq | 5,830,106 | 508,453,076 | 5.43% |
| 2025-08-22 | 82.75 | 83.87 | 82.10 | 83.86 | 83.86 | qfq | 3,711,154 | 309,343,848 | 1.29% |
| 2025-08-21 | 85.18 | 85.79 | 82.36 | 82.79 | 82.79 | qfq | 3,206,175 | 269,162,769 | -2.63% |
| 2025-08-20 | 86.00 | 86.00 | 84.02 | 85.03 | 85.03 | qfq | 2,703,454 | 229,122,377 | -1.24% |
| 2025-08-19 | 88.32 | 88.32 | 86.02 | 86.10 | 86.10 | qfq | 2,298,609 | 199,507,833 | -1.89% |
| 2025-08-18 | 87.50 | 88.88 | 87.15 | 87.76 | 87.76 | qfq | 2,289,151 | 201,539,177 | -0.33% |
| 2025-08-15 | 86.45 | 89.60 | 85.99 | 88.05 | 88.05 | qfq | 2,285,540 | 200,668,710 | 1.86% |
| 2025-08-14 | 87.72 | 88.75 | 86.18 | 86.44 | 86.44 | qfq | 1,940,932 | 169,090,667 | -2.16% |
| 2025-08-13 | 88.49 | 90.10 | 87.91 | 88.35 | 88.35 | qfq | 1,563,886 | 138,559,204 | 0.06% |
| 2025-08-12 | 89.08 | 90.70 | 86.76 | 88.30 | 88.30 | qfq | 1,935,307 | 170,831,224 | -0.82% |
| 2025-08-11 | 86.23 | 89.28 | 86.21 | 89.03 | 89.03 | qfq | 1,977,064 | 174,782,356 | 3.26% |
| 2025-08-08 | 86.12 | 87.58 | 86.12 | 86.22 | 86.22 | qfq | 1,406,376 | 121,865,795 | -0.68% |
| 2025-08-07 | 90.19 | 90.19 | 86.66 | 86.81 | 86.81 | qfq | 2,996,228 | 263,055,731 | -3.75% |
| 2025-08-06 | 89.62 | 90.95 | 88.77 | 90.19 | 90.19 | qfq | 1,754,864 | 158,271,469 | 0.64% |
| 2025-08-05 | 91.21 | 91.27 | 88.80 | 89.62 | 89.62 | qfq | 1,757,226 | 157,861,117 | -1.83% |
| 2025-08-04 | 89.30 | 91.35 | 87.78 | 91.29 | 91.29 | qfq | 2,764,717 | 249,141,122 | 1.75% |
| 2025-08-01 | 86.00 | 91.57 | 84.30 | 89.72 | 89.72 | qfq | 4,678,307 | 415,243,663 | 4.33% |
| 2025-07-31 | 84.99 | 87.47 | 84.29 | 86.00 | 86.00 | qfq | 2,663,309 | 229,897,080 | 1.30% |
| 2025-07-30 | 88.70 | 88.70 | 84.38 | 84.90 | 84.90 | qfq | 4,092,430 | 351,497,983 | -4.39% |
| 2025-07-29 | 88.50 | 89.71 | 87.37 | 88.80 | 88.80 | qfq | 2,408,390 | 212,718,765 | -0.07% |
| 2025-07-28 | 89.80 | 90.81 | 88.33 | 88.86 | 88.86 | qfq | 2,851,136 | 253,870,007 | -1.08% |
| 2025-07-25 | 92.00 | 92.00 | 87.65 | 89.83 | 89.83 | qfq | 3,665,907 | 327,111,386 | -1.52% |
| 2025-07-24 | 92.00 | 92.61 | 90.02 | 91.22 | 91.22 | qfq | 3,076,791 | 280,544,347 | -0.63% |
| 2025-07-23 | 92.00 | 95.53 | 91.50 | 91.80 | 91.80 | qfq | 4,885,639 | 455,197,880 | -2.03% |
| 2025-07-22 | 100.00 | 100.96 | 93.00 | 93.70 | 93.70 | qfq | 6,146,212 | 592,023,127 | -8.03% |
| 2025-07-21 | 102.68 | 105.45 | 101.64 | 101.88 | 101.88 | qfq | 2,784,747 | 286,763,828 | -0.08% |
| 2025-07-18 | 103.09 | 104.42 | 101.50 | 101.96 | 101.96 | qfq | 2,739,670 | 280,881,768 | -1.16% |
| 2025-07-17 | 104.88 | 104.88 | 101.35 | 103.16 | 103.16 | qfq | 2,416,349 | 248,002,801 | -1.73% |
| 2025-07-16 | 103.22 | 108.20 | 100.98 | 104.98 | 104.98 | qfq | 3,087,566 | 320,560,168 | 0.48% |
| 2025-07-15 | 105.96 | 107.00 | 102.18 | 104.48 | 104.48 | qfq | 2,678,194 | 279,266,982 | -1.94% |
| 2025-07-14 | 108.70 | 111.55 | 104.04 | 106.55 | 106.55 | qfq | 3,323,584 | 355,841,193 | -3.57% |
| 2025-07-11 | 111.00 | 116.52 | 107.00 | 110.50 | 110.50 | qfq | 3,961,431 | 441,742,577 | 2.06% |
| 2025-07-10 | 104.13 | 108.66 | 102.01 | 108.27 | 108.27 | qfq | 1,900,546 | 201,307,651 | 3.59% |
| 2025-07-09 | 99.32 | 112.46 | 99.32 | 104.52 | 104.52 | qfq | 3,285,136 | 347,903,257 | 3.96% |
| 2025-07-08 | 104.00 | 104.43 | 100.42 | 100.54 | 100.54 | qfq | 1,930,989 | 196,237,773 | -4.17% |
| 2025-07-07 | 105.50 | 106.90 | 103.27 | 104.92 | 104.92 | qfq | 1,224,526 | 129,097,904 | -0.55% |
| 2025-07-04 | 104.00 | 106.39 | 101.80 | 105.50 | 105.50 | qfq | 1,477,722 | 153,754,881 | 0.48% |
| 2025-07-03 | 105.46 | 107.48 | 103.96 | 105.00 | 105.00 | qfq | 1,413,324 | 149,659,663 | -1.04% |
| 2025-07-02 | 109.00 | 112.90 | 105.00 | 106.10 | 106.10 | qfq | 2,425,487 | 259,828,153 | -4.38% |
| 2025-07-01 | 107.95 | 113.83 | 107.68 | 110.96 | 110.96 | qfq | 3,641,064 | 403,986,639 | 5.20% |
| 2025-06-30 | 99.99 | 106.40 | 98.01 | 105.48 | 105.48 | qfq | 2,616,091 | 267,457,260 | 6.56% |
| 2025-06-27 | 97.00 | 99.85 | 95.00 | 98.99 | 98.99 | qfq | 2,158,205 | 211,428,081 | 3.44% |
| 2025-06-26 | 97.80 | 99.56 | 95.50 | 95.70 | 95.70 | qfq | 2,405,196 | 232,410,242 | -3.38% |
| 2025-06-25 | 100.57 | 102.75 | 98.38 | 99.05 | 99.05 | qfq | 2,378,180 | 238,960,295 | -1.51% |
| 2025-06-24 | 95.61 | 102.70 | 94.61 | 100.57 | 100.57 | qfq | 3,057,835 | 305,953,904 | 5.20% |
| 2025-06-23 | 93.74 | 96.48 | 93.21 | 95.60 | 95.60 | qfq | 2,058,350 | 195,562,371 | 0.10% |
| 2025-06-20 | 97.00 | 99.30 | 94.56 | 95.50 | 95.50 | qfq | 2,526,571 | 243,921,684 | -1.02% |
| 2025-06-19 | 107.50 | 107.90 | 94.12 | 96.48 | 96.48 | qfq | 5,195,916 | 513,165,615 | -10.75% |
| 2025-06-18 | 108.88 | 111.33 | 106.08 | 108.10 | 108.10 | qfq | 2,598,269 | 283,337,642 | 0.55% |
| 2025-06-17 | 113.95 | 114.99 | 107.00 | 107.51 | 107.51 | qfq | 2,074,813 | 229,698,940 | -2.28% |
| 2025-06-16 | 110.00 | 113.88 | 108.30 | 110.02 | 110.02 | qfq | 2,540,238 | 280,617,905 | -1.33% |
| 2025-06-13 | 114.19 | 120.88 | 108.51 | 111.50 | 111.50 | qfq | 3,612,198 | 411,522,011 | -3.15% |
| 2025-06-12 | 113.00 | 118.20 | 110.48 | 115.13 | 115.13 | qfq | 3,331,266 | 383,469,730 | 3.45% |
| 2025-06-11 | 108.80 | 114.40 | 106.81 | 111.29 | 111.29 | qfq | 3,174,761 | 348,319,141 | -0.19% |
| 2025-06-10 | 115.20 | 115.20 | 111.03 | 111.50 | 111.50 | qfq | 3,339,056 | 375,970,598 | -3.21% |
| 2025-06-09 | 101.00 | 115.26 | 99.33 | 115.20 | 115.20 | qfq | 4,961,062 | 533,132,193 | 16.36% |
| 2025-06-06 | 102.28 | 102.28 | 97.80 | 99.00 | 99.00 | qfq | 2,187,446 | 218,074,273 | -2.71% |
| 2025-06-05 | 98.08 | 102.60 | 97.50 | 101.76 | 101.76 | qfq | 2,752,702 | 278,910,287 | 1.83% |
| 2025-06-04 | 102.00 | 104.45 | 98.90 | 99.93 | 99.93 | qfq | 3,416,431 | 345,136,679 | -0.98% |
| 2025-06-03 | 101.49 | 102.49 | 98.03 | 100.92 | 100.92 | qfq | 4,182,204 | 418,297,589 | -0.56% |
| 2025-05-30 | 107.35 | 108.98 | 100.10 | 101.49 | 101.49 | qfq | 5,597,076 | 576,723,617 | -7.52% |
| 2025-05-29 | 111.70 | 117.48 | 109.00 | 109.74 | 109.74 | qfq | 5,475,744 | 614,694,532 | 0.68% |
| 2025-05-28 | 114.00 | 120.00 | 108.40 | 109.00 | 109.00 | qfq | 6,321,136 | 726,312,809 | -5.38% |
| 2025-05-27 | 109.00 | 117.52 | 105.50 | 115.20 | 115.20 | qfq | 5,910,909 | 651,624,647 | 2.22% |
| 2025-05-26 | 106.00 | 119.00 | 100.50 | 112.70 | 112.70 | qfq | 6,999,985 | 746,138,663 | 10.49% |
| 2025-05-23 | 95.00 | 104.99 | 94.00 | 102.00 | 102.00 | qfq | 5,340,485 | 539,031,518 | 7.50% |
| 2025-05-22 | 92.31 | 99.65 | 91.00 | 94.88 | 94.88 | qfq | 4,463,243 | 427,479,437 | 2.46% |
| 2025-05-21 | 92.00 | 93.30 | 88.20 | 92.60 | 92.60 | qfq | 3,008,256 | 275,826,507 | 1.89% |
| 2025-05-20 | 93.43 | 98.37 | 90.80 | 90.88 | 90.88 | qfq | 4,800,555 | 450,948,205 | -3.01% |
| 2025-05-19 | 95.75 | 96.98 | 90.43 | 93.70 | 93.70 | qfq | 4,960,971 | 463,000,535 | -2.19% |
| 2025-05-16 | 96.00 | 102.40 | 95.00 | 95.80 | 95.80 | qfq | 5,755,488 | 567,557,920 | 0.75% |
| 2025-05-15 | 95.32 | 99.98 | 91.10 | 95.09 | 95.09 | qfq | 4,203,862 | 401,557,053 | -1.24% |
| 2025-05-14 | 96.80 | 99.31 | 94.00 | 96.28 | 96.28 | qfq | 4,191,428 | 405,409,990 | -0.54% |
| 2025-05-13 | 92.34 | 98.70 | 91.00 | 96.80 | 96.80 | qfq | 4,663,325 | 441,954,944 | 5.16% |
| 2025-05-12 | 87.38 | 93.65 | 86.28 | 92.05 | 92.05 | qfq | 3,983,202 | 362,373,271 | 4.90% |
| 2025-05-09 | 90.68 | 92.00 | 86.60 | 87.75 | 87.75 | qfq | 2,508,314 | 220,572,424 | -3.24% |
| 2025-05-08 | 90.41 | 92.50 | 87.10 | 90.69 | 90.69 | qfq | 3,102,621 | 280,627,431 | 0.32% |
| 2025-05-07 | 91.97 | 92.62 | 87.60 | 90.40 | 90.40 | qfq | 4,961,526 | 445,557,007 | -1.31% |
| 2025-05-06 | 89.50 | 94.11 | 88.80 | 91.60 | 91.60 | qfq | 5,498,241 | 500,039,582 | 9.50% |
| 2025-04-30 | 80.30 | 85.66 | 79.40 | 83.65 | 83.65 | qfq | 3,603,570 | 299,954,511 | 4.89% |
| 2025-04-29 | 78.53 | 80.76 | 77.68 | 79.75 | 79.75 | qfq | 2,437,862 | 193,873,425 | 0.90% |
| 2025-04-28 | 81.46 | 82.95 | 78.87 | 79.04 | 79.04 | qfq | 4,075,090 | 330,045,417 | -0.34% |
| 2025-04-25 | 79.01 | 81.16 | 77.17 | 79.31 | 79.31 | qfq | 3,252,205 | 258,839,253 | -0.16% |
| 2025-04-24 | 81.00 | 81.00 | 75.70 | 79.44 | 79.44 | qfq | 4,486,311 | 349,576,927 | -1.80% |
| 2025-04-23 | 80.78 | 83.40 | 79.03 | 80.90 | 80.90 | qfq | 3,593,450 | 291,980,239 | 1.38% |
| 2025-04-22 | 83.00 | 84.05 | 79.49 | 79.80 | 79.80 | qfq | 3,090,525 | 250,922,908 | -4.08% |
| 2025-04-21 | 82.50 | 84.00 | 80.00 | 83.19 | 83.19 | qfq | 3,472,573 | 285,358,290 | 0.71% |
| 2025-04-18 | 81.52 | 83.51 | 79.18 | 82.60 | 82.60 | qfq | 3,352,668 | 272,976,047 | 0.88% |
| 2025-04-17 | 76.49 | 84.70 | 76.49 | 81.88 | 81.88 | qfq | 4,016,524 | 331,089,272 | 4.87% |
| 2025-04-16 | 81.90 | 82.57 | 77.10 | 78.08 | 78.08 | qfq | 3,420,643 | 270,763,716 | -5.20% |
| 2025-04-15 | 84.06 | 84.99 | 80.51 | 82.36 | 82.36 | qfq | 3,610,285 | 296,264,051 | -3.11% |
| 2025-04-14 | 81.22 | 87.10 | 81.00 | 85.00 | 85.00 | qfq | 6,194,123 | 522,512,257 | 7.35% |
| 2025-04-11 | 74.88 | 79.97 | 74.13 | 79.18 | 79.18 | qfq | 4,651,065 | 364,754,027 | 3.76% |
| 2025-04-10 | 74.50 | 79.39 | 73.82 | 76.31 | 76.31 | qfq | 6,491,954 | 498,405,912 | 6.39% |
| 2025-04-09 | 67.13 | 73.00 | 62.11 | 71.73 | 71.73 | qfq | 6,691,346 | 466,966,372 | 4.72% |
| 2025-04-08 | 74.00 | 74.04 | 66.01 | 68.50 | 68.50 | qfq | 9,340,559 | 645,106,949 | -7.47% |
| 2025-04-07 | 81.70 | 86.06 | 74.03 | 74.03 | 74.03 | qfq | 6,217,644 | 493,885,330 | -20.00% |
| 2025-04-03 | 100.50 | 101.99 | 91.80 | 92.54 | 92.54 | qfq | 5,189,089 | 497,665,200 | -7.92% |
| 2025-04-02 | 101.00 | 104.28 | 93.16 | 100.50 | 100.50 | qfq | 5,226,487 | 515,517,418 | -0.79% |
| 2025-04-01 | 85.08 | 102.24 | 85.08 | 101.30 | 101.30 | qfq | 7,491,972 | 711,839,784 | 18.90% |
| 2025-03-31 | 84.99 | 86.99 | 81.28 | 85.20 | 85.20 | qfq | 3,579,251 | 302,139,982 | 0.24% |
| 2025-03-28 | 82.03 | 86.37 | 81.01 | 85.00 | 85.00 | qfq | 3,881,961 | 327,709,150 | 3.65% |
| 2025-03-27 | 86.00 | 88.96 | 81.00 | 82.01 | 82.01 | qfq | 5,140,731 | 432,572,484 | -5.47% |
| 2025-03-26 | 84.00 | 89.88 | 80.29 | 86.76 | 86.76 | qfq | 5,513,723 | 463,778,835 | -0.05% |
| 2025-03-25 | 80.10 | 92.52 | 79.70 | 86.80 | 86.80 | qfq | 7,723,719 | 669,096,567 | 8.91% |
| 2025-03-24 | 72.00 | 80.00 | 72.00 | 79.70 | 79.70 | qfq | 5,768,864 | 440,090,060 | 9.48% |
| 2025-03-21 | 68.29 | 74.18 | 68.24 | 72.80 | 72.80 | qfq | 4,194,932 | 303,597,273 | 5.13% |
| 2025-03-20 | 70.50 | 71.00 | 68.00 | 69.25 | 69.25 | qfq | 2,156,686 | 150,513,186 | -1.58% |
| 2025-03-19 | 67.21 | 72.16 | 66.12 | 70.36 | 70.36 | qfq | 4,315,487 | 299,858,617 | 3.29% |
| 2025-03-18 | 66.63 | 71.00 | 66.00 | 68.12 | 68.12 | qfq | 3,050,601 | 210,011,684 | 2.17% |
| 2025-03-17 | 63.50 | 67.67 | 62.20 | 66.67 | 66.67 | qfq | 3,454,760 | 228,116,625 | 5.06% |
| 2025-03-14 | 63.86 | 64.10 | 62.85 | 63.46 | 63.46 | qfq | 1,318,762 | 83,648,077 | 0.13% |
| 2025-03-13 | 64.80 | 65.33 | 62.36 | 63.38 | 63.38 | qfq | 2,088,504 | 132,940,229 | -2.69% |
| 2025-03-12 | 66.46 | 66.89 | 64.57 | 65.13 | 65.13 | qfq | 1,785,441 | 116,770,673 | -1.65% |
| 2025-03-11 | 62.20 | 66.50 | 62.03 | 66.22 | 66.22 | qfq | 2,417,935 | 157,475,874 | 1.81% |
| 2025-03-10 | 68.15 | 70.30 | 64.57 | 65.04 | 65.04 | qfq | 3,729,665 | 249,071,132 | -6.35% |
| 2025-03-07 | 68.30 | 74.02 | 67.68 | 69.45 | 69.45 | qfq | 3,753,189 | 263,925,757 | 2.00% |
| 2025-03-06 | 66.18 | 69.15 | 66.17 | 68.09 | 68.09 | qfq | 2,746,573 | 185,665,808 | 2.72% |
| 2025-03-05 | 66.80 | 69.65 | 65.29 | 66.29 | 66.29 | qfq | 2,492,573 | 167,143,683 | -1.15% |
| 2025-03-04 | 65.20 | 67.99 | 65.09 | 67.06 | 67.06 | qfq | 3,808,454 | 252,314,222 | -0.27% |
| 2025-03-03 | 60.67 | 68.20 | 59.53 | 67.24 | 67.24 | qfq | 6,758,842 | 440,180,873 | 13.77% |
| 2025-02-28 | 58.32 | 64.28 | 58.32 | 59.10 | 59.10 | qfq | 4,619,999 | 282,714,911 | -0.05% |
| 2025-02-27 | 60.49 | 61.97 | 57.74 | 59.13 | 59.13 | qfq | 2,559,512 | 152,118,225 | -2.60% |
| 2025-02-26 | 61.55 | 61.59 | 59.86 | 60.71 | 60.71 | qfq | 2,290,498 | 138,682,000 | -1.97% |
| 2025-02-25 | 56.60 | 63.92 | 56.36 | 61.93 | 61.93 | qfq | 5,146,655 | 311,790,444 | 6.81% |
| 2025-02-24 | 55.60 | 57.99 | 54.00 | 57.98 | 57.98 | qfq | 3,418,564 | 194,086,181 | 4.11% |
| 2025-02-21 | 53.46 | 56.13 | 53.46 | 55.69 | 55.69 | qfq | 2,517,181 | 138,702,566 | 3.28% |
| 2025-02-20 | 52.94 | 54.25 | 51.48 | 53.92 | 53.92 | qfq | 2,666,852 | 142,023,601 | 3.31% |
| 2025-02-19 | 51.00 | 52.97 | 50.40 | 52.19 | 52.19 | qfq | 2,435,346 | 126,599,100 | 3.57% |
| 2025-02-18 | 53.35 | 55.30 | 50.01 | 50.39 | 50.39 | qfq | 3,533,262 | 188,291,567 | -3.62% |
| 2025-02-17 | 52.00 | 53.00 | 51.15 | 52.28 | 52.28 | qfq | 1,618,910 | 84,161,049 | 0.85% |
| 2025-02-14 | 51.56 | 52.30 | 51.08 | 51.84 | 51.84 | qfq | 1,477,110 | 76,335,927 | -0.12% |
| 2025-02-13 | 52.16 | 54.16 | 51.38 | 51.90 | 51.90 | qfq | 2,341,451 | 122,964,126 | -0.50% |
| 2025-02-12 | 50.90 | 52.88 | 50.33 | 52.16 | 52.16 | qfq | 1,929,797 | 99,683,390 | 1.54% |
| 2025-02-11 | 51.10 | 53.33 | 50.02 | 51.37 | 51.37 | qfq | 2,002,866 | 102,450,609 | 0.02% |
| 2025-02-10 | 50.00 | 52.20 | 49.64 | 51.36 | 51.36 | qfq | 2,116,754 | 108,075,785 | 2.11% |
| 2025-02-07 | 50.70 | 51.00 | 49.26 | 50.30 | 50.30 | qfq | 1,849,483 | 93,108,436 | 0.20% |
| 2025-02-06 | 47.60 | 50.41 | 47.38 | 50.20 | 50.20 | qfq | 1,960,569 | 96,895,209 | 4.15% |
| 2025-02-05 | 48.35 | 49.19 | 47.31 | 48.20 | 48.20 | qfq | 1,357,305 | 65,498,615 | 0.40% |
| 2025-01-27 | 49.93 | 50.98 | 47.90 | 48.01 | 48.01 | qfq | 1,319,549 | 64,518,879 | -3.79% |
| 2025-01-24 | 48.96 | 50.00 | 48.38 | 49.90 | 49.90 | qfq | 1,089,616 | 53,799,612 | 0.71% |
| 2025-01-23 | 50.30 | 51.98 | 49.41 | 49.55 | 49.37 | qfq | 1,767,227 | 89,187,735 | -1.35% |
| 2025-01-22 | 48.64 | 51.30 | 48.40 | 50.23 | 50.04 | qfq | 2,642,199 | 132,666,181 | 2.99% |
| 2025-01-21 | 48.40 | 49.39 | 46.80 | 48.77 | 48.59 | qfq | 2,240,502 | 108,226,118 | 3.24% |
| 2025-01-20 | 47.88 | 48.50 | 46.62 | 47.24 | 47.06 | qfq | 1,598,427 | 75,882,853 | -1.36% |
| 2025-01-17 | 46.97 | 48.29 | 46.97 | 47.89 | 47.71 | qfq | 1,229,971 | 58,721,469 | -0.58% |
| 2025-01-16 | 48.54 | 49.10 | 47.61 | 48.17 | 47.99 | qfq | 1,518,606 | 73,327,472 | -0.06% |
| 2025-01-15 | 49.32 | 50.48 | 47.90 | 48.20 | 48.02 | qfq | 1,870,787 | 91,011,955 | -2.03% |
| 2025-01-14 | 45.99 | 49.80 | 45.60 | 49.20 | 49.02 | qfq | 2,689,571 | 130,213,723 | 6.91% |
| 2025-01-13 | 46.14 | 47.27 | 44.95 | 46.02 | 45.85 | qfq | 1,639,842 | 75,580,103 | -1.88% |
| 2025-01-10 | 49.50 | 50.05 | 46.90 | 46.90 | 46.72 | qfq | 2,210,529 | 107,192,399 | -3.89% |
| 2025-01-09 | 45.98 | 50.45 | 45.03 | 48.80 | 48.62 | qfq | 3,516,077 | 170,045,107 | 5.99% |
| 2025-01-08 | 47.40 | 47.40 | 44.45 | 46.04 | 45.87 | qfq | 3,141,497 | 143,960,192 | -4.08% |
| 2025-01-07 | 45.11 | 48.20 | 44.86 | 48.00 | 47.82 | qfq | 3,842,984 | 179,411,768 | 6.55% |
| 2025-01-06 | 44.87 | 45.60 | 43.87 | 45.05 | 44.88 | qfq | 1,300,080 | 58,395,979 | 0.40% |
| 2025-01-03 | 45.81 | 47.00 | 44.61 | 44.87 | 44.70 | qfq | 1,447,613 | 66,231,521 | -1.84% |
| 2025-01-02 | 47.43 | 47.43 | 45.17 | 45.71 | 45.54 | qfq | 1,268,837 | 58,818,228 | -3.42% |
| 2024-12-31 | 49.21 | 49.43 | 46.90 | 47.33 | 47.15 | qfq | 2,230,150 | 106,329,777 | -3.82% |
| 2024-12-30 | 51.93 | 52.05 | 48.85 | 49.21 | 49.03 | qfq | 2,824,611 | 141,654,265 | -5.55% |
| 2024-12-27 | 51.70 | 53.07 | 51.08 | 52.10 | 51.91 | qfq | 1,262,828 | 66,216,660 | 0.77% |
| 2024-12-26 | 51.70 | 52.67 | 51.32 | 51.70 | 51.51 | qfq | 1,196,438 | 62,253,216 | 0.00% |
| 2024-12-25 | 54.41 | 55.20 | 51.53 | 51.70 | 51.51 | qfq | 1,247,599 | 65,664,875 | -4.96% |
| 2024-12-24 | 54.44 | 55.27 | 54.00 | 54.40 | 54.20 | qfq | 804,176 | 43,812,033 | 0.35% |
| 2024-12-23 | 55.66 | 57.04 | 54.06 | 54.21 | 54.01 | qfq | 849,122 | 46,872,849 | -3.06% |
| 2024-12-20 | 55.56 | 56.68 | 55.11 | 55.92 | 55.71 | qfq | 832,350 | 46,666,678 | 0.54% |
| 2024-12-19 | 54.27 | 55.88 | 54.10 | 55.62 | 55.41 | qfq | 872,371 | 48,180,673 | 1.33% |
| 2024-12-18 | 54.82 | 55.78 | 53.90 | 54.89 | 54.69 | qfq | 762,789 | 41,990,893 | 0.33% |
| 2024-12-17 | 56.16 | 56.30 | 54.39 | 54.71 | 54.51 | qfq | 844,529 | 46,522,862 | -1.33% |
| 2024-12-16 | 56.09 | 56.47 | 54.80 | 55.45 | 55.24 | qfq | 1,069,217 | 59,361,937 | -2.84% |
| 2024-12-13 | 59.72 | 59.73 | 56.10 | 57.07 | 56.86 | qfq | 2,450,270 | 140,099,915 | -4.99% |
| 2024-12-12 | 60.52 | 62.68 | 59.18 | 60.07 | 59.85 | qfq | 1,466,832 | 88,789,769 | -0.74% |
| 2024-12-11 | 59.62 | 61.02 | 58.87 | 60.52 | 60.29 | qfq | 1,146,353 | 68,636,154 | 1.51% |
| 2024-12-10 | 60.66 | 61.61 | 59.41 | 59.62 | 59.40 | qfq | 1,392,117 | 83,772,367 | 2.18% |
| 2024-12-09 | 59.10 | 59.78 | 58.12 | 58.35 | 58.13 | qfq | 931,353 | 54,669,028 | -1.40% |
| 2024-12-06 | 59.72 | 59.78 | 58.12 | 59.18 | 58.96 | qfq | 1,042,186 | 61,545,145 | -0.20% |
| 2024-12-05 | 58.03 | 59.95 | 58.01 | 59.30 | 59.08 | qfq | 852,777 | 50,337,410 | 2.01% |
| 2024-12-04 | 59.79 | 59.94 | 58.01 | 58.13 | 57.91 | qfq | 1,162,458 | 68,405,056 | -2.99% |
| 2024-12-03 | 61.30 | 61.60 | 58.84 | 59.92 | 59.70 | qfq | 1,752,039 | 105,520,118 | -2.41% |
| 2024-12-02 | 60.03 | 61.60 | 58.58 | 61.40 | 61.17 | qfq | 1,774,763 | 106,933,299 | 2.38% |
| 2024-11-29 | 58.69 | 61.99 | 57.77 | 59.97 | 59.75 | qfq | 1,627,022 | 97,195,885 | 2.09% |
| 2024-11-28 | 61.20 | 61.22 | 58.52 | 58.74 | 58.52 | qfq | 1,610,470 | 96,242,756 | -3.97% |
| 2024-11-27 | 59.53 | 61.66 | 57.71 | 61.17 | 60.94 | qfq | 1,407,176 | 84,291,840 | 3.03% |
| 2024-11-26 | 61.74 | 61.79 | 59.08 | 59.37 | 59.15 | qfq | 1,307,897 | 78,860,458 | -3.85% |
| 2024-11-25 | 66.00 | 66.98 | 60.37 | 61.75 | 61.52 | qfq | 3,167,265 | 198,728,194 | -7.14% |
| 2024-11-22 | 72.20 | 72.70 | 65.27 | 66.50 | 66.25 | qfq | 3,881,833 | 267,081,768 | -5.66% |
| 2024-11-21 | 64.80 | 71.50 | 63.95 | 70.49 | 70.23 | qfq | 4,678,401 | 324,436,037 | 10.66% |
| 2024-11-20 | 61.00 | 65.46 | 60.77 | 63.70 | 63.46 | qfq | 2,076,427 | 132,271,708 | 2.41% |
| 2024-11-19 | 58.24 | 62.97 | 57.19 | 62.20 | 61.97 | qfq | 1,750,200 | 105,356,773 | 6.80% |
| 2024-11-18 | 60.70 | 62.50 | 57.60 | 58.24 | 58.02 | qfq | 1,611,776 | 95,580,300 | -5.30% |
| 2024-11-15 | 64.18 | 65.26 | 61.48 | 61.50 | 61.27 | qfq | 1,308,118 | 82,969,592 | -4.15% |
| 2024-11-14 | 66.43 | 66.83 | 63.88 | 64.16 | 63.92 | qfq | 1,245,486 | 81,194,472 | -3.71% |
| 2024-11-13 | 68.40 | 69.05 | 63.66 | 66.63 | 66.38 | qfq | 2,179,280 | 143,539,236 | -2.80% |
| 2024-11-12 | 73.42 | 73.68 | 67.51 | 68.55 | 68.29 | qfq | 2,386,558 | 167,041,030 | -4.96% |
| 2024-11-11 | 69.91 | 73.98 | 69.91 | 72.13 | 71.86 | qfq | 2,309,257 | 166,897,545 | 3.15% |
| 2024-11-08 | 69.50 | 76.30 | 68.03 | 69.93 | 69.67 | qfq | 3,079,315 | 222,351,121 | 2.81% |
| 2024-11-07 | 66.00 | 70.58 | 64.30 | 68.02 | 67.77 | qfq | 1,948,241 | 133,253,280 | 3.55% |
| 2024-11-06 | 68.00 | 68.88 | 65.18 | 65.69 | 65.44 | qfq | 2,203,514 | 147,657,089 | -0.88% |
| 2024-11-05 | 61.77 | 66.88 | 61.77 | 66.27 | 66.02 | qfq | 2,356,128 | 152,237,141 | 6.27% |
| 2024-11-04 | 63.81 | 65.08 | 61.58 | 62.36 | 62.13 | qfq | 2,629,818 | 165,562,989 | -3.06% |
| 2024-11-01 | 66.99 | 70.68 | 64.25 | 64.33 | 64.09 | qfq | 4,200,902 | 287,044,212 | -1.15% |
| 2024-10-31 | 55.86 | 65.20 | 55.86 | 65.08 | 64.84 | qfq | 4,068,878 | 249,461,476 | 14.58% |
| 2024-10-30 | 57.47 | 58.58 | 55.99 | 56.80 | 56.59 | qfq | 1,771,211 | 101,301,724 | -1.73% |
| 2024-10-29 | 61.83 | 62.20 | 57.65 | 57.80 | 57.58 | qfq | 3,229,523 | 190,636,523 | -7.01% |
| 2024-10-28 | 62.20 | 63.47 | 61.39 | 62.16 | 61.93 | qfq | 1,820,932 | 113,218,570 | -1.19% |
| 2024-10-25 | 62.00 | 65.25 | 62.00 | 62.91 | 62.68 | qfq | 2,023,407 | 128,565,059 | -0.41% |
| 2024-10-24 | 65.50 | 65.50 | 62.04 | 63.17 | 62.93 | qfq | 2,400,863 | 152,320,561 | -0.52% |
| 2024-10-23 | 56.95 | 67.27 | 56.95 | 63.50 | 63.26 | qfq | 4,571,374 | 284,501,178 | 10.24% |
| 2024-10-22 | 57.50 | 57.99 | 54.80 | 57.60 | 57.38 | qfq | 2,171,227 | 122,274,748 | 1.52% |
| 2024-10-21 | 53.99 | 58.16 | 53.50 | 56.74 | 56.53 | qfq | 2,827,906 | 159,443,430 | 5.07% |
| 2024-10-18 | 50.03 | 54.95 | 49.49 | 54.00 | 53.80 | qfq | 3,103,340 | 162,769,736 | 6.34% |
| 2024-10-17 | 49.20 | 52.81 | 48.93 | 50.78 | 50.59 | qfq | 2,850,665 | 145,979,050 | 3.70% |
| 2024-10-16 | 47.60 | 49.89 | 47.08 | 48.97 | 48.79 | qfq | 1,730,852 | 84,155,394 | 1.79% |
| 2024-10-15 | 49.35 | 50.20 | 47.53 | 48.11 | 47.93 | qfq | 1,978,226 | 96,185,218 | -2.31% |
| 2024-10-14 | 46.00 | 49.49 | 45.99 | 49.25 | 49.07 | qfq | 1,728,116 | 83,447,908 | 2.75% |
| 2024-10-11 | 50.86 | 50.86 | 47.21 | 47.93 | 47.75 | qfq | 1,739,362 | 84,646,680 | -6.55% |
| 2024-10-10 | 52.10 | 54.71 | 50.45 | 51.29 | 51.10 | qfq | 2,001,453 | 104,524,685 | -1.55% |
| 2024-10-09 | 57.01 | 58.80 | 51.73 | 52.10 | 51.91 | qfq | 3,420,755 | 189,402,214 | -14.59% |
| 2024-10-08 | 63.09 | 63.20 | 55.68 | 61.00 | 60.77 | qfq | 3,812,310 | 227,406,453 | 15.79% |
| 2024-09-30 | 49.00 | 52.68 | 46.75 | 52.68 | 52.48 | qfq | 3,484,831 | 174,145,910 | 15.93% |
| 2024-09-27 | 41.88 | 45.73 | 41.63 | 45.44 | 45.27 | qfq | 1,351,892 | 58,734,350 | 10.86% |
| 2024-09-26 | 39.05 | 41.03 | 39.05 | 40.99 | 40.84 | qfq | 1,519,897 | 61,159,746 | 4.57% |
| 2024-09-25 | 39.26 | 40.20 | 38.58 | 39.20 | 39.05 | qfq | 1,539,603 | 60,827,401 | 2.89% |
| 2024-09-24 | 36.62 | 38.20 | 35.95 | 38.10 | 37.96 | qfq | 1,350,456 | 50,378,408 | 4.96% |
| 2024-09-23 | 36.25 | 36.76 | 35.98 | 36.30 | 36.16 | qfq | 787,603 | 28,710,772 | 0.14% |
| 2024-09-20 | 36.85 | 37.25 | 36.08 | 36.25 | 36.11 | qfq | 788,613 | 28,808,295 | -1.63% |
| 2024-09-19 | 36.48 | 37.75 | 36.30 | 36.85 | 36.71 | qfq | 811,908 | 29,979,966 | 1.01% |
| 2024-09-18 | 37.42 | 37.96 | 36.00 | 36.48 | 36.34 | qfq | 666,190 | 24,291,923 | -2.04% |
| 2024-09-13 | 38.36 | 38.56 | 37.20 | 37.24 | 37.10 | qfq | 705,741 | 26,564,186 | -2.59% |
| 2024-09-12 | 39.00 | 39.39 | 38.05 | 38.23 | 38.09 | qfq | 812,377 | 31,487,043 | -1.70% |
| 2024-09-11 | 37.55 | 39.52 | 37.54 | 38.89 | 38.74 | qfq | 1,436,099 | 55,839,973 | 2.21% |
| 2024-09-10 | 37.60 | 38.40 | 37.13 | 38.05 | 37.91 | qfq | 1,222,500 | 46,259,234 | -0.08% |
| 2024-09-09 | 38.64 | 38.70 | 37.71 | 38.08 | 37.94 | qfq | 1,320,398 | 50,307,949 | -1.27% |
| 2024-09-06 | 40.35 | 41.00 | 38.20 | 38.57 | 38.43 | qfq | 2,173,755 | 85,117,041 | -4.29% |
| 2024-09-05 | 42.00 | 42.28 | 40.06 | 40.30 | 40.15 | qfq | 3,148,734 | 128,958,372 | -6.58% |
| 2024-09-04 | 38.94 | 46.20 | 38.63 | 43.14 | 42.98 | qfq | 3,325,731 | 141,574,905 | 9.41% |
| 2024-09-03 | 38.17 | 40.22 | 38.17 | 39.43 | 39.28 | qfq | 1,008,889 | 39,736,427 | 2.23% |
| 2024-09-02 | 39.54 | 39.94 | 38.45 | 38.57 | 38.43 | qfq | 1,177,358 | 46,110,314 | -3.21% |
| 2024-08-30 | 39.16 | 40.50 | 39.08 | 39.85 | 39.70 | qfq | 1,324,338 | 53,051,564 | 1.37% |
| 2024-08-29 | 37.03 | 40.05 | 36.49 | 39.31 | 39.16 | qfq | 1,499,592 | 57,953,592 | 5.56% |
| 2024-08-28 | 37.92 | 37.92 | 37.04 | 37.24 | 37.10 | qfq | 966,109 | 36,113,162 | -1.22% |
| 2024-08-27 | 37.77 | 38.18 | 37.24 | 37.70 | 37.56 | qfq | 996,068 | 37,553,903 | -0.42% |
| 2024-08-26 | 38.70 | 39.05 | 37.64 | 37.86 | 37.72 | qfq | 809,172 | 31,012,549 | -1.28% |
| 2024-08-23 | 39.13 | 39.21 | 37.90 | 38.35 | 38.21 | qfq | 643,576 | 24,680,342 | -2.22% |
| 2024-08-22 | 39.90 | 40.20 | 39.00 | 39.22 | 39.07 | qfq | 902,982 | 35,656,194 | -1.68% |
| 2024-08-21 | 39.43 | 40.55 | 39.09 | 39.89 | 39.74 | qfq | 1,448,396 | 57,943,529 | 1.04% |
| 2024-08-20 | 41.12 | 41.20 | 39.44 | 39.48 | 39.33 | qfq | 1,156,875 | 46,454,989 | -2.83% |
| 2024-08-19 | 41.79 | 42.53 | 40.63 | 40.63 | 40.48 | qfq | 1,149,942 | 47,937,257 | -2.38% |
| 2024-08-16 | 43.00 | 43.00 | 41.62 | 41.62 | 41.46 | qfq | 909,888 | 38,401,460 | -2.53% |
| 2024-08-15 | 43.55 | 44.06 | 41.88 | 42.70 | 42.54 | qfq | 1,132,631 | 48,443,850 | -1.70% |
| 2024-08-14 | 44.61 | 44.99 | 43.44 | 43.44 | 43.28 | qfq | 853,434 | 37,532,778 | -2.36% |
| 2024-08-13 | 43.66 | 44.78 | 43.66 | 44.49 | 44.32 | qfq | 737,112 | 32,540,119 | 0.02% |
| 2024-08-12 | 44.90 | 45.17 | 43.89 | 44.48 | 44.31 | qfq | 829,890 | 36,864,814 | -1.31% |
| 2024-08-09 | 46.38 | 46.85 | 45.07 | 45.07 | 44.90 | qfq | 955,328 | 43,754,259 | -2.23% |
| 2024-08-08 | 48.74 | 48.85 | 44.84 | 46.10 | 45.93 | qfq | 1,513,187 | 69,628,029 | -2.82% |
| 2024-08-07 | 46.84 | 48.66 | 45.90 | 47.44 | 47.26 | qfq | 1,351,592 | 63,890,270 | 2.29% |
| 2024-08-06 | 47.56 | 47.56 | 45.51 | 46.38 | 46.21 | qfq | 1,072,794 | 49,544,945 | 3.43% |
| 2024-08-05 | 47.88 | 49.41 | 44.82 | 44.84 | 44.67 | qfq | 1,492,949 | 69,718,337 | -7.01% |
| 2024-08-02 | 49.45 | 50.20 | 48.10 | 48.22 | 48.04 | qfq | 1,007,185 | 49,379,758 | -2.86% |
| 2024-08-01 | 50.00 | 50.78 | 49.51 | 49.64 | 49.45 | qfq | 1,139,559 | 57,043,796 | -1.06% |
| 2024-07-31 | 47.68 | 50.65 | 47.50 | 50.17 | 49.98 | qfq | 1,477,398 | 72,725,265 | 4.04% |
| 2024-07-30 | 46.90 | 49.00 | 46.28 | 48.22 | 48.04 | qfq | 1,131,234 | 54,248,838 | 2.71% |
| 2024-07-29 | 48.00 | 48.75 | 46.60 | 46.95 | 46.77 | qfq | 1,126,610 | 53,086,622 | -2.59% |
| 2024-07-26 | 46.37 | 48.48 | 46.10 | 48.20 | 48.02 | qfq | 1,279,697 | 60,881,417 | 4.40% |
| 2024-07-25 | 43.33 | 48.18 | 43.33 | 46.17 | 46.00 | qfq | 1,583,101 | 72,856,535 | 5.17% |
| 2024-07-24 | 45.19 | 45.91 | 43.82 | 43.90 | 43.74 | qfq | 913,796 | 40,838,822 | -3.56% |
| 2024-07-23 | 47.50 | 47.76 | 45.52 | 45.52 | 45.35 | qfq | 891,801 | 41,683,814 | -4.29% |
| 2024-07-22 | 45.29 | 47.97 | 45.29 | 47.56 | 47.38 | qfq | 898,301 | 42,407,095 | 1.26% |
| 2024-07-19 | 46.91 | 47.09 | 44.90 | 46.97 | 46.79 | qfq | 1,044,486 | 48,292,233 | 4.26% |
| 2024-07-18 | 45.35 | 45.48 | 44.06 | 45.05 | 44.88 | qfq | 739,037 | 33,028,580 | -0.66% |
| 2024-07-17 | 46.23 | 46.31 | 45.18 | 45.35 | 45.18 | qfq | 691,533 | 31,542,367 | -1.95% |
| 2024-07-16 | 46.71 | 46.71 | 45.51 | 46.25 | 46.08 | qfq | 574,324 | 26,473,753 | 0.98% |
| 2024-07-15 | 47.30 | 48.06 | 45.70 | 45.80 | 45.63 | qfq | 775,824 | 35,922,496 | -3.17% |
| 2024-07-12 | 48.56 | 48.56 | 47.08 | 47.30 | 47.12 | qfq | 734,286 | 34,965,001 | -2.03% |
| 2024-07-11 | 46.93 | 48.29 | 46.72 | 48.28 | 48.10 | qfq | 1,056,034 | 50,512,858 | 3.83% |
| 2024-07-10 | 46.84 | 48.79 | 46.25 | 46.50 | 46.33 | qfq | 1,119,747 | 53,031,355 | -1.25% |
| 2024-07-09 | 45.78 | 48.32 | 45.53 | 47.09 | 46.91 | qfq | 1,408,227 | 65,848,481 | -2.46% |
| 2024-07-08 | 49.05 | 49.78 | 48.07 | 48.28 | 48.10 | qfq | 946,977 | 46,238,141 | -1.57% |
| 2024-07-05 | 50.99 | 50.99 | 47.63 | 49.05 | 48.87 | qfq | 1,670,130 | 81,225,161 | -2.58% |
| 2024-07-04 | 53.25 | 53.38 | 50.33 | 50.35 | 50.16 | qfq | 1,357,202 | 69,419,700 | -4.93% |
| 2024-07-03 | 54.52 | 54.78 | 52.67 | 52.96 | 52.76 | qfq | 707,037 | 37,767,878 | -2.32% |
| 2024-07-02 | 55.18 | 56.50 | 53.67 | 54.22 | 54.02 | qfq | 626,542 | 34,117,897 | -2.31% |
| 2024-07-01 | 55.50 | 56.34 | 54.52 | 55.50 | 55.29 | qfq | 621,502 | 34,363,663 | 0.18% |
| 2024-06-28 | 54.30 | 56.77 | 54.30 | 55.40 | 55.19 | qfq | 604,305 | 33,792,888 | -1.05% |
| 2024-06-27 | 54.26 | 58.16 | 54.26 | 55.99 | 55.78 | qfq | 703,727 | 39,582,567 | -2.03% |
| 2024-06-26 | 55.50 | 57.15 | 54.26 | 57.15 | 56.94 | qfq | 592,647 | 33,029,209 | 3.18% |
| 2024-06-25 | 55.77 | 56.51 | 54.51 | 55.39 | 55.18 | qfq | 641,935 | 35,566,655 | -0.68% |
| 2024-06-24 | 58.17 | 59.25 | 55.77 | 55.77 | 55.56 | qfq | 646,599 | 37,078,433 | -5.14% |
| 2024-06-21 | 60.50 | 60.50 | 57.87 | 58.79 | 58.57 | qfq | 542,051 | 31,662,097 | -1.39% |
| 2024-06-20 | 60.04 | 61.20 | 58.76 | 59.62 | 59.20 | qfq | 758,992 | 45,634,740 | -0.60% |
| 2024-06-19 | 61.53 | 62.50 | 59.86 | 59.98 | 59.56 | qfq | 941,444 | 57,137,012 | -2.46% |
| 2024-06-18 | 59.76 | 62.36 | 59.76 | 61.49 | 61.05 | qfq | 777,277 | 47,898,235 | 1.04% |
| 2024-06-17 | 58.68 | 61.98 | 58.68 | 60.86 | 60.43 | qfq | 834,941 | 51,035,983 | -2.26% |
| 2024-06-14 | 64.49 | 64.49 | 61.00 | 62.27 | 61.83 | qfq | 1,048,292 | 64,968,074 | -1.92% |
| 2024-06-13 | 63.81 | 64.26 | 62.00 | 63.49 | 63.04 | qfq | 862,038 | 54,477,605 | 1.54% |
| 2024-06-12 | 62.82 | 64.48 | 62.22 | 62.53 | 62.09 | qfq | 809,273 | 51,072,763 | -1.71% |
| 2024-06-11 | 59.90 | 63.88 | 59.60 | 63.62 | 63.17 | qfq | 1,158,879 | 71,714,067 | 4.69% |
| 2024-06-07 | 61.11 | 61.56 | 60.00 | 60.77 | 60.34 | qfq | 624,546 | 38,040,504 | -0.70% |
| 2024-06-06 | 64.00 | 64.87 | 60.08 | 61.20 | 60.77 | qfq | 1,237,134 | 76,203,698 | -5.99% |
| 2024-06-05 | 65.00 | 66.90 | 63.69 | 65.10 | 64.64 | qfq | 1,238,761 | 81,509,142 | 1.32% |
| 2024-06-04 | 64.50 | 65.22 | 62.66 | 64.25 | 63.80 | qfq | 710,949 | 45,305,622 | -0.39% |
| 2024-06-03 | 66.02 | 66.97 | 63.32 | 64.50 | 64.04 | qfq | 1,330,095 | 86,014,440 | -3.43% |
| 2024-05-31 | 65.17 | 67.83 | 65.17 | 66.79 | 66.32 | qfq | 1,262,396 | 84,289,201 | 1.46% |
| 2024-05-30 | 65.11 | 67.36 | 63.84 | 65.83 | 65.36 | qfq | 1,145,023 | 75,755,503 | 2.17% |
| 2024-05-29 | 66.67 | 67.99 | 63.81 | 64.43 | 63.97 | qfq | 892,118 | 58,059,652 | -0.57% |
| 2024-05-28 | 64.57 | 65.50 | 63.75 | 64.80 | 64.34 | qfq | 588,210 | 38,054,901 | -0.77% |
| 2024-05-27 | 63.53 | 65.30 | 63.13 | 65.30 | 64.84 | qfq | 830,824 | 53,326,660 | 1.94% |
| 2024-05-24 | 64.99 | 65.40 | 63.88 | 64.06 | 63.61 | qfq | 798,264 | 51,427,525 | -1.39% |
| 2024-05-23 | 66.24 | 66.71 | 64.66 | 64.96 | 64.50 | qfq | 806,039 | 52,707,593 | -1.87% |
| 2024-05-22 | 67.13 | 67.26 | 65.66 | 66.20 | 65.73 | qfq | 748,133 | 49,642,487 | -0.90% |
| 2024-05-21 | 66.77 | 67.46 | 65.65 | 66.80 | 66.33 | qfq | 1,506,316 | 100,375,366 | 0.03% |
| 2024-05-20 | 70.40 | 72.57 | 66.76 | 66.78 | 66.31 | qfq | 1,763,018 | 121,661,211 | -4.82% |
| 2024-05-17 | 69.22 | 70.19 | 68.08 | 70.16 | 69.66 | qfq | 834,068 | 57,580,021 | 2.42% |
| 2024-05-16 | 68.22 | 70.48 | 67.81 | 68.50 | 68.02 | qfq | 777,491 | 53,525,940 | -0.38% |
| 2024-05-15 | 67.53 | 70.50 | 67.52 | 68.76 | 68.27 | qfq | 696,664 | 48,066,683 | 0.79% |
| 2024-05-14 | 68.12 | 69.35 | 67.77 | 68.22 | 67.74 | qfq | 414,011 | 28,326,714 | -0.66% |
| 2024-05-13 | 70.00 | 70.76 | 68.00 | 68.67 | 68.18 | qfq | 771,714 | 53,172,742 | -2.93% |
| 2024-05-10 | 72.31 | 72.58 | 69.38 | 70.74 | 70.24 | qfq | 816,382 | 57,365,145 | -1.48% |
| 2024-05-09 | 67.88 | 72.58 | 67.30 | 71.80 | 71.29 | qfq | 1,321,394 | 93,687,769 | 5.59% |
| 2024-05-08 | 69.92 | 70.00 | 67.77 | 68.00 | 67.52 | qfq | 1,143,171 | 78,243,820 | -4.18% |
| 2024-05-07 | 67.00 | 72.74 | 66.58 | 70.97 | 70.47 | qfq | 2,139,230 | 149,660,064 | 6.63% |
| 2024-05-06 | 67.49 | 67.49 | 65.29 | 66.56 | 66.09 | qfq | 1,078,296 | 71,420,494 | 0.23% |
| 2024-04-30 | 66.93 | 67.78 | 65.23 | 66.41 | 65.94 | qfq | 1,292,404 | 85,689,294 | 0.05% |
| 2024-04-29 | 65.00 | 68.25 | 63.76 | 66.38 | 65.91 | qfq | 1,748,223 | 115,721,526 | 2.06% |
| 2024-04-26 | 60.67 | 66.28 | 60.66 | 65.04 | 64.58 | qfq | 1,901,731 | 121,856,087 | 7.04% |
| 2024-04-25 | 61.30 | 61.30 | 59.89 | 60.76 | 60.33 | qfq | 603,232 | 36,450,645 | -1.30% |
| 2024-04-24 | 59.08 | 61.97 | 58.73 | 61.56 | 61.12 | qfq | 970,291 | 58,792,598 | 4.22% |
| 2024-04-23 | 57.97 | 59.67 | 57.91 | 59.07 | 58.65 | qfq | 667,758 | 39,258,491 | 0.75% |
| 2024-04-22 | 55.75 | 59.88 | 54.41 | 58.63 | 58.22 | qfq | 1,155,056 | 66,461,943 | 5.17% |
| 2024-04-19 | 55.12 | 55.97 | 54.57 | 55.75 | 55.36 | qfq | 554,681 | 30,643,522 | 0.61% |
| 2024-04-18 | 55.98 | 57.30 | 55.11 | 55.41 | 55.02 | qfq | 947,063 | 52,991,901 | -1.34% |
| 2024-04-17 | 52.68 | 57.57 | 52.68 | 56.16 | 55.76 | qfq | 1,558,869 | 86,893,525 | 5.96% |
| 2024-04-16 | 56.60 | 57.20 | 52.90 | 53.00 | 52.62 | qfq | 1,457,505 | 79,452,889 | -6.53% |
| 2024-04-15 | 57.80 | 58.99 | 54.28 | 56.70 | 56.30 | qfq | 1,255,221 | 70,223,860 | -2.28% |
| 2024-04-12 | 58.52 | 59.23 | 57.21 | 58.02 | 57.61 | qfq | 956,175 | 55,549,841 | -1.14% |
| 2024-04-11 | 60.50 | 61.60 | 58.68 | 58.69 | 58.27 | qfq | 908,018 | 54,619,494 | -3.47% |
| 2024-04-10 | 62.07 | 62.07 | 60.17 | 60.80 | 60.37 | qfq | 643,794 | 39,095,535 | -2.05% |
| 2024-04-09 | 61.06 | 62.35 | 60.06 | 62.07 | 61.63 | qfq | 811,205 | 49,528,618 | 0.71% |
| 2024-04-08 | 62.80 | 62.88 | 60.50 | 61.63 | 61.19 | qfq | 748,840 | 46,088,640 | -2.00% |
| 2024-04-03 | 64.62 | 65.50 | 62.30 | 62.89 | 62.45 | qfq | 1,061,097 | 67,036,166 | -3.25% |
| 2024-04-02 | 63.04 | 66.99 | 61.08 | 65.00 | 64.54 | qfq | 1,998,774 | 128,214,454 | 2.99% |
| 2024-04-01 | 60.10 | 63.96 | 60.10 | 63.11 | 62.66 | qfq | 1,568,583 | 98,574,908 | 4.99% |
| 2024-03-29 | 59.52 | 60.88 | 59.21 | 60.11 | 59.68 | qfq | 806,272 | 48,395,150 | 0.18% |
| 2024-03-28 | 59.57 | 61.33 | 59.18 | 60.00 | 59.58 | qfq | 1,448,142 | 87,007,941 | 0.00% |
| 2024-03-27 | 61.98 | 62.18 | 58.65 | 60.00 | 59.58 | qfq | 1,383,833 | 83,080,947 | -3.41% |
| 2024-03-26 | 63.60 | 64.89 | 60.60 | 62.12 | 61.68 | qfq | 1,844,555 | 114,967,018 | -3.19% |
| 2024-03-25 | 67.60 | 67.60 | 64.14 | 64.17 | 63.72 | qfq | 1,360,286 | 89,482,359 | -5.07% |
| 2024-03-22 | 69.04 | 69.57 | 67.10 | 67.60 | 67.12 | qfq | 1,615,601 | 110,127,591 | -3.01% |
| 2024-03-21 | 68.78 | 70.43 | 67.78 | 69.70 | 69.21 | qfq | 1,632,465 | 112,695,528 | 1.34% |
| 2024-03-20 | 66.12 | 69.50 | 66.12 | 68.78 | 68.29 | qfq | 2,200,126 | 149,049,756 | 2.93% |
| 2024-03-19 | 65.30 | 69.00 | 64.51 | 66.82 | 66.35 | qfq | 2,900,317 | 195,058,936 | 2.08% |
| 2024-03-18 | 63.75 | 65.80 | 63.45 | 65.46 | 65.00 | qfq | 2,954,559 | 191,241,423 | 2.57% |
| 2024-03-15 | 62.88 | 63.91 | 61.00 | 63.82 | 63.37 | qfq | 3,361,929 | 211,605,020 | 2.28% |
| 2024-03-14 | 65.00 | 65.20 | 61.68 | 62.40 | 61.96 | qfq | 5,012,503 | 317,173,649 | -7.28% |
| 2024-03-13 | 65.05 | 70.00 | 64.80 | 67.30 | 66.82 | qfq | 7,279,735 | 483,229,819 | -15.84% |
| 2024-03-12 | 80.87 | 82.58 | 78.55 | 79.97 | 79.40 | qfq | 1,669,528 | 134,447,200 | -0.78% |
| 2024-03-11 | 77.77 | 81.33 | 77.33 | 80.60 | 80.03 | qfq | 1,525,537 | 121,717,425 | 3.19% |
| 2024-03-08 | 79.20 | 80.85 | 77.55 | 78.11 | 77.56 | qfq | 1,135,740 | 89,426,767 | -2.11% |
| 2024-03-07 | 85.84 | 85.84 | 79.39 | 79.79 | 79.23 | qfq | 1,477,575 | 121,578,516 | -2.04% |
| 2024-03-06 | 79.63 | 83.50 | 78.19 | 81.45 | 80.87 | qfq | 1,213,176 | 98,284,190 | 2.29% |
| 2024-03-05 | 80.00 | 81.00 | 77.07 | 79.63 | 79.07 | qfq | 1,350,094 | 106,865,495 | -0.72% |
| 2024-03-04 | 77.60 | 83.10 | 73.50 | 80.21 | 79.64 | qfq | 2,621,346 | 206,686,734 | 5.83% |
| 2024-03-01 | 72.48 | 76.99 | 71.88 | 75.79 | 75.25 | qfq | 2,639,717 | 196,538,301 | 4.57% |
| 2024-02-29 | 68.00 | 72.86 | 68.00 | 72.48 | 71.97 | qfq | 1,916,003 | 135,114,691 | 3.59% |
| 2024-02-28 | 73.13 | 74.77 | 67.28 | 69.97 | 69.47 | qfq | 2,207,877 | 155,742,114 | -4.80% |
| 2024-02-27 | 68.98 | 73.50 | 67.70 | 73.50 | 72.98 | qfq | 1,550,341 | 109,790,454 | 5.51% |
| 2024-02-26 | 67.00 | 70.59 | 65.20 | 69.66 | 69.17 | qfq | 1,933,951 | 131,831,298 | 3.68% |
| 2024-02-23 | 64.07 | 67.71 | 63.38 | 67.19 | 66.71 | qfq | 1,619,058 | 105,546,796 | 5.36% |
| 2024-02-22 | 64.06 | 66.49 | 63.18 | 63.77 | 63.32 | qfq | 1,664,892 | 106,900,002 | -0.36% |
| 2024-02-21 | 62.01 | 65.70 | 61.20 | 64.00 | 63.55 | qfq | 1,168,428 | 75,032,714 | 1.85% |
| 2024-02-20 | 62.00 | 63.38 | 60.52 | 62.84 | 62.40 | qfq | 1,045,924 | 65,048,178 | 1.35% |
| 2024-02-19 | 65.76 | 65.76 | 60.52 | 62.00 | 61.56 | qfq | 1,358,818 | 84,383,036 | -2.59% |
| 2024-02-08 | 57.73 | 64.03 | 57.73 | 63.65 | 63.20 | qfq | 1,543,176 | 93,681,484 | 9.55% |
| 2024-02-07 | 59.65 | 63.00 | 55.00 | 58.10 | 57.69 | qfq | 2,004,752 | 119,379,055 | -1.86% |
| 2024-02-06 | 55.83 | 61.98 | 51.00 | 59.20 | 58.78 | qfq | 1,747,441 | 97,648,526 | 6.92% |
| 2024-02-05 | 62.00 | 62.00 | 50.65 | 55.37 | 54.98 | qfq | 1,436,643 | 79,460,719 | -7.50% |
| 2024-02-02 | 67.50 | 68.34 | 58.10 | 59.86 | 59.44 | qfq | 1,188,504 | 74,577,434 | -10.59% |
| 2024-02-01 | 68.00 | 68.71 | 65.30 | 66.95 | 66.48 | qfq | 671,331 | 44,930,361 | -2.97% |
| 2024-01-31 | 73.04 | 74.42 | 68.90 | 69.00 | 68.51 | qfq | 642,553 | 45,605,216 | -6.34% |
| 2024-01-30 | 72.22 | 76.04 | 72.22 | 73.67 | 73.15 | qfq | 365,800 | 27,222,883 | -2.10% |
| 2024-01-29 | 77.08 | 80.30 | 75.21 | 75.25 | 74.72 | qfq | 568,030 | 43,857,911 | -3.53% |
| 2024-01-26 | 79.99 | 80.66 | 78.00 | 78.00 | 77.45 | qfq | 554,978 | 43,873,475 | -3.08% |
| 2024-01-25 | 75.53 | 81.70 | 73.66 | 80.48 | 79.91 | qfq | 1,072,217 | 84,231,182 | 6.62% |
| 2024-01-24 | 73.56 | 75.80 | 70.50 | 75.48 | 74.95 | qfq | 993,583 | 72,649,470 | 2.69% |
| 2024-01-23 | 72.68 | 74.98 | 71.00 | 73.50 | 72.98 | qfq | 494,560 | 36,309,990 | -0.14% |
| 2024-01-22 | 76.73 | 77.82 | 73.50 | 73.60 | 73.08 | qfq | 982,099 | 74,137,453 | -4.12% |
| 2024-01-19 | 78.90 | 80.70 | 76.67 | 76.76 | 76.22 | qfq | 798,747 | 62,109,084 | -2.71% |
| 2024-01-18 | 76.65 | 78.95 | 76.11 | 78.90 | 78.34 | qfq | 1,440,226 | 112,070,990 | 3.60% |
| 2024-01-17 | 77.21 | 79.00 | 76.05 | 76.16 | 75.62 | qfq | 979,885 | 75,641,305 | -1.60% |
| 2024-01-16 | 81.50 | 82.90 | 76.17 | 77.40 | 76.85 | qfq | 1,732,430 | 135,064,141 | -5.49% |
| 2024-01-15 | 88.99 | 89.00 | 80.00 | 81.90 | 81.32 | qfq | 3,284,173 | 274,477,887 | -7.85% |
| 2024-01-12 | 90.60 | 92.58 | 88.33 | 88.88 | 88.25 | qfq | 737,503 | 66,673,105 | -1.97% |
| 2024-01-11 | 89.62 | 92.80 | 88.53 | 90.67 | 90.03 | qfq | 861,062 | 77,973,346 | 0.85% |
| 2024-01-10 | 88.00 | 92.58 | 86.00 | 89.91 | 89.27 | qfq | 970,836 | 87,126,113 | 1.93% |
| 2024-01-09 | 87.72 | 89.00 | 87.11 | 88.21 | 87.59 | qfq | 856,872 | 75,488,720 | 0.95% |
| 2024-01-08 | 91.72 | 92.82 | 87.38 | 87.38 | 86.76 | qfq | 931,692 | 82,560,240 | -5.02% |
| 2024-01-05 | 96.97 | 97.80 | 91.10 | 92.00 | 91.35 | qfq | 1,768,338 | 164,724,861 | -5.93% |
| 2024-01-04 | 98.00 | 101.01 | 96.50 | 97.80 | 97.11 | qfq | 1,343,207 | 132,848,425 | -0.81% |
| 2024-01-03 | 102.00 | 102.38 | 96.49 | 98.60 | 97.90 | qfq | 2,559,150 | 251,750,849 | -3.69% |
| 2024-01-02 | 100.70 | 105.79 | 95.42 | 102.38 | 101.66 | qfq | 3,780,947 | 384,261,252 | 5.12% |
| 2023-12-29 | 88.02 | 99.00 | 87.78 | 97.39 | 96.70 | qfq | 2,044,395 | 193,540,648 | 10.22% |
| 2023-12-28 | 89.85 | 89.85 | 86.01 | 88.36 | 87.73 | qfq | 892,607 | 78,326,660 | -1.47% |
| 2023-12-27 | 90.26 | 91.30 | 86.30 | 89.68 | 89.05 | qfq | 682,184 | 60,432,322 | -0.44% |
| 2023-12-26 | 89.80 | 90.79 | 87.94 | 90.08 | 89.44 | qfq | 606,021 | 54,340,538 | 0.31% |
| 2023-12-25 | 88.32 | 92.50 | 87.70 | 89.80 | 89.16 | qfq | 794,733 | 71,870,815 | 1.42% |
| 2023-12-22 | 88.57 | 90.27 | 85.68 | 88.54 | 87.91 | qfq | 979,688 | 86,314,061 | 0.18% |
| 2023-12-21 | 86.17 | 88.52 | 83.21 | 88.38 | 87.75 | qfq | 1,277,179 | 109,739,669 | 2.74% |
| 2023-12-20 | 87.90 | 89.48 | 86.01 | 86.02 | 85.41 | qfq | 720,457 | 62,967,694 | -2.45% |
| 2023-12-19 | 86.02 | 88.50 | 85.80 | 88.18 | 87.56 | qfq | 637,907 | 55,520,756 | 1.65% |
| 2023-12-18 | 87.60 | 88.98 | 85.68 | 86.75 | 86.14 | qfq | 949,833 | 82,853,915 | -0.70% |
| 2023-12-15 | 90.10 | 90.94 | 85.67 | 87.36 | 86.74 | qfq | 1,631,171 | 142,368,241 | -3.71% |
| 2023-12-14 | 93.00 | 94.09 | 90.50 | 90.73 | 90.09 | qfq | 420,740 | 38,544,486 | -2.33% |
| 2023-12-13 | 91.29 | 94.59 | 90.02 | 92.89 | 92.23 | qfq | 621,311 | 57,731,957 | 1.75% |
| 2023-12-12 | 92.25 | 93.50 | 91.10 | 91.29 | 90.64 | qfq | 422,222 | 38,865,797 | -1.04% |
| 2023-12-11 | 91.00 | 93.00 | 90.28 | 92.25 | 91.60 | qfq | 731,048 | 67,067,568 | -0.04% |
| 2023-12-08 | 92.78 | 95.33 | 91.20 | 92.29 | 91.64 | qfq | 1,243,616 | 115,771,678 | -1.38% |
| 2023-12-07 | 97.31 | 97.31 | 93.58 | 93.58 | 92.92 | qfq | 709,750 | 67,288,632 | -3.92% |
| 2023-12-06 | 95.01 | 98.64 | 93.50 | 97.40 | 96.71 | qfq | 942,394 | 90,648,955 | 0.95% |
| 2023-12-05 | 100.18 | 100.35 | 95.70 | 96.48 | 95.80 | qfq | 851,473 | 82,813,786 | -3.80% |
| 2023-12-04 | 98.46 | 102.88 | 97.03 | 100.29 | 99.58 | qfq | 1,432,164 | 144,408,146 | 2.88% |
| 2023-12-01 | 95.57 | 98.07 | 93.59 | 97.48 | 96.79 | qfq | 787,906 | 75,408,334 | 1.97% |
| 2023-11-30 | 95.76 | 96.11 | 93.01 | 95.60 | 94.92 | qfq | 890,878 | 84,299,311 | -0.47% |
| 2023-11-29 | 97.13 | 99.26 | 95.23 | 96.05 | 95.37 | qfq | 1,409,381 | 136,539,863 | -2.27% |
| 2023-11-28 | 103.99 | 103.99 | 97.12 | 98.28 | 97.58 | qfq | 1,697,981 | 169,440,521 | -5.50% |
| 2023-11-27 | 104.66 | 105.74 | 100.00 | 104.00 | 103.26 | qfq | 1,271,940 | 130,942,596 | 1.20% |
| 2023-11-24 | 99.65 | 104.58 | 98.98 | 102.77 | 102.04 | qfq | 2,098,171 | 215,441,343 | 2.89% |
| 2023-11-23 | 97.56 | 100.50 | 94.31 | 99.88 | 99.17 | qfq | 1,536,422 | 150,475,468 | 1.85% |
| 2023-11-22 | 98.35 | 100.00 | 97.10 | 98.07 | 97.38 | qfq | 1,102,040 | 108,152,268 | -1.91% |
| 2023-11-21 | 96.13 | 100.30 | 94.20 | 99.98 | 99.27 | qfq | 2,311,695 | 228,132,073 | 4.39% |
| 2023-11-20 | 92.18 | 95.94 | 90.98 | 95.78 | 95.10 | qfq | 2,071,268 | 195,467,779 | 3.32% |
| 2023-11-17 | 91.36 | 93.83 | 90.28 | 92.70 | 92.04 | qfq | 835,677 | 77,257,799 | 0.64% |
| 2023-11-16 | 89.80 | 94.31 | 89.33 | 92.11 | 91.46 | qfq | 1,648,395 | 152,366,399 | 2.57% |
| 2023-11-15 | 92.31 | 93.79 | 88.31 | 89.80 | 89.16 | qfq | 1,011,089 | 90,893,007 | -3.14% |
| 2023-11-14 | 91.18 | 92.80 | 90.52 | 92.71 | 92.05 | qfq | 1,187,155 | 108,917,159 | 1.31% |
| 2023-11-13 | 89.12 | 91.84 | 87.50 | 91.51 | 90.86 | qfq | 2,104,329 | 189,154,586 | 1.79% |
| 2023-11-10 | 89.11 | 91.58 | 87.33 | 89.90 | 89.26 | qfq | 1,492,320 | 133,906,139 | -1.03% |
| 2023-11-09 | 96.80 | 98.60 | 90.28 | 90.84 | 90.20 | qfq | 2,333,623 | 216,660,385 | -4.67% |
| 2023-11-08 | 94.20 | 97.00 | 93.80 | 95.29 | 94.62 | qfq | 1,698,965 | 161,482,621 | -0.42% |
| 2023-11-07 | 93.32 | 96.60 | 92.00 | 95.69 | 95.01 | qfq | 1,545,031 | 146,169,132 | 1.69% |
| 2023-11-06 | 95.75 | 95.82 | 92.61 | 94.10 | 93.43 | qfq | 2,350,882 | 221,966,350 | -0.32% |
| 2023-11-03 | 91.00 | 96.86 | 88.23 | 94.40 | 93.73 | qfq | 3,440,317 | 321,543,210 | 5.22% |
| 2023-11-02 | 86.66 | 92.10 | 85.33 | 89.72 | 89.09 | qfq | 3,276,520 | 294,188,279 | 2.83% |
| 2023-11-01 | 84.59 | 97.75 | 82.04 | 87.25 | 86.63 | qfq | 3,621,778 | 317,659,124 | 3.14% |
| 2023-10-31 | 83.70 | 87.00 | 80.79 | 84.59 | 83.99 | qfq | 1,888,266 | 160,140,917 | 0.95% |
| 2023-10-30 | 77.86 | 84.79 | 77.00 | 83.79 | 83.20 | qfq | 2,513,899 | 206,140,860 | 7.62% |
| 2023-10-27 | 75.01 | 78.97 | 73.30 | 77.86 | 77.31 | qfq | 1,580,263 | 120,846,265 | 2.80% |
| 2023-10-26 | 74.52 | 76.10 | 72.80 | 75.74 | 75.20 | qfq | 1,134,370 | 84,605,523 | 0.32% |
| 2023-10-25 | 74.26 | 77.18 | 72.99 | 75.50 | 74.97 | qfq | 1,036,370 | 77,910,652 | 1.49% |
| 2023-10-24 | 77.60 | 78.08 | 73.85 | 74.39 | 73.86 | qfq | 1,358,073 | 102,308,755 | -4.21% |
| 2023-10-23 | 76.13 | 81.15 | 73.76 | 77.66 | 77.11 | qfq | 1,535,318 | 117,977,553 | -0.12% |
| 2023-10-20 | 79.32 | 81.51 | 77.20 | 77.75 | 77.20 | qfq | 1,189,473 | 93,798,053 | -3.55% |
| 2023-10-19 | 82.24 | 84.85 | 79.00 | 80.61 | 80.04 | qfq | 1,820,698 | 147,717,234 | -1.91% |
| 2023-10-18 | 85.00 | 85.70 | 81.90 | 82.18 | 81.60 | qfq | 1,441,181 | 120,458,307 | -4.88% |
| 2023-10-17 | 87.01 | 88.00 | 84.12 | 86.40 | 85.79 | qfq | 1,690,739 | 144,953,762 | -1.71% |
| 2023-10-16 | 90.98 | 93.98 | 85.62 | 87.90 | 87.28 | qfq | 1,518,567 | 134,769,555 | -1.89% |
| 2023-10-13 | 87.96 | 90.60 | 86.50 | 89.59 | 88.96 | qfq | 1,680,647 | 149,883,666 | 1.58% |
| 2023-10-12 | 88.26 | 88.82 | 86.63 | 88.20 | 87.58 | qfq | 920,865 | 80,872,103 | -0.74% |
| 2023-10-11 | 84.01 | 91.53 | 83.72 | 88.86 | 88.23 | qfq | 1,814,887 | 158,895,618 | 5.46% |
| 2023-10-10 | 84.32 | 87.59 | 84.10 | 84.26 | 83.66 | qfq | 1,171,659 | 100,327,753 | -0.01% |
| 2023-10-09 | 85.49 | 85.89 | 82.78 | 84.27 | 83.67 | qfq | 1,158,887 | 97,908,928 | -1.43% |
| 2023-09-28 | 82.63 | 86.26 | 81.80 | 85.49 | 84.89 | qfq | 1,482,795 | 125,419,550 | 3.11% |
| 2023-09-27 | 79.17 | 83.93 | 78.11 | 82.91 | 82.32 | qfq | 2,584,455 | 211,271,398 | 4.88% |
| 2023-09-26 | 80.50 | 80.70 | 78.50 | 79.05 | 78.49 | qfq | 1,097,160 | 87,077,022 | -2.14% |
| 2023-09-25 | 80.00 | 81.76 | 77.17 | 80.78 | 80.21 | qfq | 1,774,631 | 141,028,310 | 0.35% |
| 2023-09-22 | 80.50 | 82.50 | 80.00 | 80.50 | 79.93 | qfq | 1,725,978 | 139,682,550 | -2.60% |
| 2023-09-21 | 85.40 | 85.99 | 80.74 | 82.65 | 82.07 | qfq | 1,938,763 | 161,260,461 | -1.95% |
| 2023-09-20 | 87.86 | 88.86 | 83.68 | 84.29 | 83.69 | qfq | 2,260,596 | 191,914,778 | -4.06% |
| 2023-09-19 | 90.21 | 92.00 | 86.70 | 87.86 | 87.24 | qfq | 2,587,460 | 230,031,432 | -6.19% |
| 2023-09-18 | 95.95 | 98.00 | 90.36 | 93.66 | 93.00 | qfq | 4,484,829 | 424,588,405 | -7.27% |
| 2023-09-15 | 92.66 | 108.00 | 90.98 | 101.00 | 100.29 | qfq | 5,946,499 | 584,716,840 | 12.04% |
| 2023-09-14 | 92.00 | 92.80 | 87.00 | 90.15 | 89.51 | qfq | 2,364,448 | 212,544,235 | -2.01% |
| 2023-09-13 | 84.91 | 92.29 | 83.58 | 92.00 | 91.35 | qfq | 3,250,643 | 285,597,569 | 10.07% |
| 2023-09-12 | 84.76 | 85.08 | 83.14 | 83.58 | 82.99 | qfq | 1,084,412 | 90,961,150 | -1.39% |
| 2023-09-11 | 86.68 | 86.68 | 84.00 | 84.76 | 84.16 | qfq | 1,411,803 | 120,042,499 | -2.23% |
| 2023-09-08 | 82.52 | 88.50 | 82.52 | 86.69 | 86.08 | qfq | 2,437,826 | 210,200,434 | 5.03% |
| 2023-09-07 | 88.00 | 89.74 | 82.31 | 82.54 | 81.96 | qfq | 2,663,979 | 224,216,689 | -5.54% |
| 2023-09-06 | 74.62 | 88.21 | 74.40 | 87.38 | 86.76 | qfq | 4,033,507 | 333,874,055 | 18.87% |
| 2023-09-05 | 73.67 | 76.50 | 73.39 | 73.51 | 72.99 | qfq | 1,097,787 | 81,932,119 | 0.20% |
| 2023-09-04 | 75.33 | 75.37 | 72.00 | 73.36 | 72.84 | qfq | 910,918 | 66,997,388 | -2.03% |
| 2023-09-01 | 76.55 | 76.57 | 73.66 | 74.88 | 74.35 | qfq | 700,196 | 52,360,769 | -1.73% |
| 2023-08-31 | 75.04 | 77.81 | 73.59 | 76.20 | 75.66 | qfq | 1,278,784 | 96,930,773 | 1.67% |
| 2023-08-30 | 73.89 | 76.32 | 73.89 | 74.95 | 74.42 | qfq | 1,268,034 | 94,991,820 | 0.60% |
| 2023-08-29 | 71.90 | 77.49 | 70.01 | 74.50 | 73.97 | qfq | 2,398,011 | 177,474,460 | 3.06% |
| 2023-08-28 | 70.37 | 75.75 | 68.33 | 72.29 | 71.78 | qfq | 2,264,652 | 163,725,105 | 13.22% |
| 2023-08-25 | 65.73 | 66.88 | 62.43 | 63.85 | 63.40 | qfq | 1,206,208 | 77,267,228 | -2.86% |
| 2023-08-24 | 66.80 | 67.87 | 65.73 | 65.73 | 65.26 | qfq | 729,496 | 48,539,166 | -1.90% |
| 2023-08-23 | 69.34 | 69.63 | 66.00 | 67.00 | 66.53 | qfq | 967,685 | 65,355,844 | -4.73% |
| 2023-08-22 | 76.30 | 77.44 | 70.19 | 70.33 | 69.83 | qfq | 1,547,490 | 112,005,100 | -8.42% |
| 2023-08-21 | 78.55 | 78.98 | 75.77 | 76.80 | 76.26 | qfq | 529,366 | 40,857,568 | -2.51% |
| 2023-08-18 | 79.72 | 81.44 | 78.78 | 78.78 | 78.22 | qfq | 495,476 | 39,767,014 | -1.19% |
| 2023-08-17 | 79.00 | 80.64 | 77.58 | 79.73 | 79.17 | qfq | 619,476 | 49,269,061 | 0.96% |
| 2023-08-16 | 78.89 | 79.26 | 77.77 | 78.97 | 78.41 | qfq | 448,517 | 35,223,460 | -0.29% |
| 2023-08-15 | 80.98 | 82.37 | 77.80 | 79.20 | 78.64 | qfq | 964,647 | 77,176,023 | -2.09% |
| 2023-08-14 | 83.01 | 83.72 | 79.78 | 80.89 | 80.32 | qfq | 833,843 | 67,902,918 | -4.20% |
| 2023-08-11 | 86.44 | 86.87 | 84.15 | 84.44 | 83.84 | qfq | 594,751 | 50,588,464 | -2.34% |
| 2023-08-10 | 87.85 | 87.85 | 85.38 | 86.46 | 85.85 | qfq | 820,538 | 70,852,330 | -1.86% |
| 2023-08-09 | 89.80 | 90.97 | 86.00 | 88.10 | 87.48 | qfq | 1,702,639 | 150,248,153 | -4.34% |
| 2023-08-08 | 91.00 | 96.90 | 90.49 | 92.10 | 91.45 | qfq | 1,968,405 | 183,432,484 | 0.22% |
| 2023-08-07 | 85.00 | 91.90 | 84.83 | 91.90 | 91.25 | qfq | 2,361,574 | 209,233,859 | 7.12% |
| 2023-08-04 | 82.07 | 85.98 | 80.29 | 85.79 | 85.18 | qfq | 1,658,096 | 136,915,735 | 2.14% |
| 2023-08-03 | 83.41 | 86.91 | 82.07 | 83.99 | 83.40 | qfq | 1,875,550 | 157,425,657 | -6.32% |
| 2023-08-02 | 91.50 | 100.00 | 89.07 | 89.66 | 89.03 | qfq | 3,852,698 | 355,757,389 | 2.12% |
| 2023-08-01 | 79.00 | 87.99 | 79.00 | 87.80 | 87.18 | qfq | 2,203,650 | 184,811,228 | 10.66% |
| 2023-07-31 | 78.92 | 79.77 | 78.00 | 79.34 | 78.78 | qfq | 373,794 | 29,624,424 | 0.74% |
| 2023-07-28 | 77.50 | 79.20 | 74.79 | 78.76 | 78.20 | qfq | 631,923 | 48,640,097 | -0.29% |
| 2023-07-27 | 80.30 | 80.30 | 76.76 | 78.99 | 78.43 | qfq | 500,440 | 39,012,605 | -1.25% |
| 2023-07-26 | 79.86 | 80.65 | 78.62 | 79.99 | 79.42 | qfq | 390,532 | 31,084,908 | -0.30% |
| 2023-07-25 | 80.81 | 80.96 | 79.32 | 80.23 | 79.66 | qfq | 381,176 | 30,487,524 | 0.79% |
| 2023-07-24 | 79.02 | 80.03 | 78.55 | 79.60 | 79.04 | qfq | 491,463 | 38,953,014 | -0.25% |
| 2023-07-21 | 79.00 | 79.86 | 78.55 | 79.80 | 79.24 | qfq | 235,964 | 18,664,369 | 0.57% |
| 2023-07-20 | 80.06 | 80.80 | 79.31 | 79.35 | 78.79 | qfq | 257,757 | 20,617,153 | -1.23% |
| 2023-07-19 | 80.47 | 80.78 | 79.36 | 80.34 | 79.77 | qfq | 345,174 | 27,602,795 | -0.47% |
| 2023-07-18 | 81.12 | 82.86 | 79.68 | 80.72 | 80.15 | qfq | 496,814 | 40,302,179 | 0.67% |