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
海天瑞声688787.SH
最近收盘价100.392026-07-17
最近交易日2026-07-17
成交量（股）3,555,535
成交额（元）380,966,083
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-25 | 2026-07-01 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-21 | 2025-06-27 | cash_dividend | 0.35 | — | — | — | 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 | 117.50 | 119.00 | 100.00 | 100.39 | 100.39 | qfq | 3,555,535 | 380,966,083 | -12.41% |
| 2026-07-16 | 116.80 | 119.68 | 113.11 | 114.61 | 114.61 | qfq | 2,367,319 | 275,478,801 | -2.25% |
| 2026-07-15 | 120.38 | 122.58 | 117.00 | 117.25 | 117.25 | qfq | 2,050,072 | 245,451,663 | -2.48% |
| 2026-07-14 | 123.45 | 124.00 | 115.11 | 120.23 | 120.23 | qfq | 2,609,675 | 309,192,322 | -1.38% |
| 2026-07-13 | 126.91 | 128.25 | 120.15 | 121.91 | 121.91 | qfq | 2,924,234 | 360,969,260 | -4.96% |
| 2026-07-10 | 127.13 | 137.80 | 125.11 | 128.27 | 128.27 | qfq | 4,151,997 | 546,802,358 | 0.18% |
| 2026-07-09 | 116.01 | 130.00 | 115.00 | 128.04 | 128.04 | qfq | 4,843,892 | 609,961,124 | 9.27% |
| 2026-07-08 | 115.86 | 119.62 | 114.01 | 117.18 | 117.18 | qfq | 2,705,077 | 316,256,095 | 2.57% |
| 2026-07-07 | 121.40 | 122.84 | 112.82 | 114.24 | 114.24 | qfq | 3,116,673 | 363,961,217 | -5.78% |
| 2026-07-06 | 128.50 | 128.70 | 120.30 | 121.25 | 121.25 | qfq | 2,947,088 | 365,313,565 | -4.53% |
| 2026-07-03 | 127.93 | 130.35 | 125.00 | 127.00 | 127.00 | qfq | 2,847,538 | 363,425,648 | -1.26% |
| 2026-07-02 | 135.20 | 135.27 | 127.57 | 128.62 | 128.62 | qfq | 3,505,193 | 455,688,265 | -3.22% |
| 2026-07-01 | 133.50 | 136.13 | 131.00 | 132.90 | 132.90 | qfq | 2,914,296 | 389,870,317 | -1.15% |
| 2026-06-30 | 128.00 | 135.67 | 125.20 | 134.45 | 134.35 | qfq | 3,379,128 | 444,112,336 | 5.33% |
| 2026-06-29 | 130.55 | 132.89 | 124.32 | 127.65 | 127.56 | qfq | 3,253,626 | 417,626,637 | -2.24% |
| 2026-06-26 | 138.45 | 139.62 | 128.31 | 130.58 | 130.48 | qfq | 3,362,469 | 444,941,340 | -7.06% |
| 2026-06-25 | 145.10 | 146.97 | 138.99 | 140.50 | 140.40 | qfq | 2,864,429 | 405,932,688 | -3.16% |
| 2026-06-24 | 147.98 | 149.39 | 142.50 | 145.08 | 144.97 | qfq | 2,871,193 | 417,744,630 | -2.29% |
| 2026-06-23 | 157.50 | 158.00 | 147.16 | 148.48 | 148.37 | qfq | 3,463,622 | 523,650,063 | -7.43% |
| 2026-06-22 | 159.60 | 166.60 | 154.08 | 160.40 | 160.28 | qfq | 4,014,961 | 642,728,785 | 0.63% |
| 2026-06-18 | 157.20 | 161.80 | 155.06 | 159.39 | 159.27 | qfq | 3,363,495 | 535,147,419 | 1.28% |
| 2026-06-17 | 157.58 | 160.90 | 154.64 | 157.38 | 157.26 | qfq | 2,783,001 | 437,468,593 | -1.45% |
| 2026-06-16 | 153.47 | 162.62 | 151.57 | 159.70 | 159.58 | qfq | 3,267,604 | 520,338,680 | 3.10% |
| 2026-06-15 | 155.39 | 157.10 | 151.55 | 154.90 | 154.78 | qfq | 3,255,186 | 501,656,245 | 0.66% |
| 2026-06-12 | 153.67 | 166.00 | 153.33 | 153.89 | 153.78 | qfq | 4,137,538 | 654,448,517 | 0.58% |
| 2026-06-11 | 154.72 | 158.85 | 149.10 | 153.00 | 152.89 | qfq | 4,294,209 | 655,016,438 | -3.20% |
| 2026-06-10 | 155.06 | 167.86 | 155.00 | 158.06 | 157.94 | qfq | 6,013,687 | 966,483,238 | 0.05% |
| 2026-06-09 | 147.34 | 163.00 | 140.34 | 157.98 | 157.86 | qfq | 7,770,742 | 1,190,124,883 | 13.34% |
| 2026-06-08 | 119.67 | 142.62 | 119.01 | 139.38 | 139.28 | qfq | 5,595,100 | 753,020,013 | 10.88% |
| 2026-06-05 | 130.00 | 131.82 | 125.60 | 125.70 | 125.61 | qfq | 2,256,099 | 287,833,088 | -3.38% |
| 2026-06-04 | 130.02 | 131.91 | 126.58 | 130.10 | 130.00 | qfq | 2,182,558 | 281,151,654 | -1.37% |
| 2026-06-03 | 129.50 | 134.98 | 127.00 | 131.91 | 131.81 | qfq | 2,684,711 | 352,706,364 | 0.08% |
| 2026-06-02 | 141.00 | 141.00 | 130.86 | 131.80 | 131.70 | qfq | 3,125,324 | 417,935,029 | -4.57% |
| 2026-06-01 | 134.00 | 143.66 | 134.00 | 138.11 | 138.01 | qfq | 3,535,130 | 493,567,194 | 2.54% |
| 2026-05-29 | 142.00 | 145.00 | 133.82 | 134.69 | 134.59 | qfq | 3,214,874 | 446,611,186 | -2.34% |
| 2026-05-28 | 141.76 | 141.76 | 133.19 | 137.92 | 137.82 | qfq | 3,095,151 | 423,056,566 | -2.56% |
| 2026-05-27 | 149.26 | 153.78 | 140.65 | 141.55 | 141.44 | qfq | 3,685,942 | 544,884,929 | -4.60% |
| 2026-05-26 | 149.26 | 152.00 | 143.64 | 148.37 | 148.26 | qfq | 2,551,165 | 377,256,145 | -1.59% |
| 2026-05-25 | 153.30 | 158.00 | 147.14 | 150.76 | 150.65 | qfq | 3,854,731 | 586,009,975 | 1.86% |
| 2026-05-22 | 144.00 | 149.84 | 141.70 | 148.01 | 147.90 | qfq | 3,123,301 | 456,804,426 | 3.72% |
| 2026-05-21 | 150.09 | 154.49 | 142.00 | 142.70 | 142.59 | qfq | 4,010,212 | 596,709,973 | -4.49% |
| 2026-05-20 | 152.15 | 159.80 | 148.80 | 149.41 | 149.30 | qfq | 4,505,696 | 693,721,863 | -1.79% |
| 2026-05-19 | 148.50 | 153.33 | 148.00 | 152.14 | 152.03 | qfq | 3,861,674 | 581,762,406 | 3.57% |
| 2026-05-18 | 145.00 | 150.54 | 141.70 | 146.90 | 146.79 | qfq | 3,416,098 | 501,938,401 | 2.17% |
| 2026-05-15 | 139.54 | 148.97 | 139.54 | 143.78 | 143.67 | qfq | 3,622,585 | 524,608,544 | 3.21% |
| 2026-05-14 | 147.51 | 148.50 | 138.50 | 139.31 | 139.21 | qfq | 2,840,104 | 403,502,224 | -4.12% |
| 2026-05-13 | 143.08 | 146.88 | 141.60 | 145.29 | 145.18 | qfq | 2,502,817 | 361,553,479 | 0.46% |
| 2026-05-12 | 146.73 | 151.00 | 143.81 | 144.62 | 144.51 | qfq | 2,848,000 | 419,282,697 | -1.40% |
| 2026-05-11 | 147.47 | 152.98 | 143.56 | 146.68 | 146.57 | qfq | 4,055,107 | 594,872,133 | 1.90% |
| 2026-05-08 | 145.09 | 145.86 | 141.88 | 143.95 | 143.84 | qfq | 2,802,688 | 403,059,631 | -0.15% |
| 2026-05-07 | 139.99 | 144.97 | 138.88 | 144.17 | 144.06 | qfq | 3,275,515 | 465,279,293 | 2.83% |
| 2026-05-06 | 132.61 | 142.00 | 132.61 | 140.20 | 140.10 | qfq | 4,462,550 | 621,961,969 | 7.76% |
| 2026-04-30 | 128.99 | 130.88 | 125.68 | 130.10 | 130.00 | qfq | 2,074,932 | 267,075,710 | 1.22% |
| 2026-04-29 | 127.30 | 130.65 | 126.26 | 128.53 | 128.43 | qfq | 1,814,580 | 234,254,775 | 0.86% |
| 2026-04-28 | 132.00 | 132.56 | 126.48 | 127.44 | 127.35 | qfq | 2,673,240 | 343,260,401 | -4.40% |
| 2026-04-27 | 135.66 | 138.24 | 132.17 | 133.31 | 133.21 | qfq | 2,945,959 | 396,025,345 | -1.62% |
| 2026-04-24 | 141.99 | 143.21 | 132.14 | 135.50 | 135.40 | qfq | 3,535,916 | 481,209,432 | -0.02% |
| 2026-04-23 | 135.81 | 137.90 | 133.15 | 135.53 | 135.43 | qfq | 2,154,237 | 291,297,180 | -0.62% |
| 2026-04-22 | 135.00 | 136.43 | 132.60 | 136.37 | 136.27 | qfq | 1,616,364 | 217,748,479 | 0.83% |
| 2026-04-21 | 137.99 | 139.11 | 134.00 | 135.25 | 135.15 | qfq | 1,610,660 | 218,184,929 | -2.38% |
| 2026-04-20 | 133.40 | 142.00 | 133.00 | 138.55 | 138.45 | qfq | 2,860,797 | 397,400,398 | 3.14% |
| 2026-04-17 | 133.00 | 136.30 | 132.23 | 134.33 | 134.23 | qfq | 1,773,235 | 238,704,466 | 0.10% |
| 2026-04-16 | 131.50 | 136.60 | 131.18 | 134.20 | 134.10 | qfq | 2,540,224 | 341,263,498 | 3.19% |
| 2026-04-15 | 135.52 | 135.59 | 129.70 | 130.05 | 129.95 | qfq | 1,802,988 | 237,799,457 | -2.36% |
| 2026-04-14 | 131.00 | 136.36 | 131.00 | 133.20 | 133.10 | qfq | 2,330,434 | 312,315,336 | 3.00% |
| 2026-04-13 | 126.05 | 130.50 | 125.39 | 129.32 | 129.22 | qfq | 1,745,806 | 224,452,145 | 1.23% |
| 2026-04-10 | 130.58 | 132.46 | 127.50 | 127.75 | 127.65 | qfq | 1,732,297 | 224,924,416 | -0.78% |
| 2026-04-09 | 130.47 | 131.13 | 128.00 | 128.76 | 128.66 | qfq | 1,927,144 | 249,436,962 | -3.49% |
| 2026-04-08 | 124.98 | 134.23 | 124.98 | 133.42 | 133.32 | qfq | 3,410,579 | 442,291,276 | 10.67% |
| 2026-04-07 | 121.60 | 123.60 | 120.20 | 120.56 | 120.47 | qfq | 1,172,273 | 143,151,264 | -0.86% |
| 2026-04-03 | 124.12 | 124.90 | 119.00 | 121.60 | 121.51 | qfq | 2,037,350 | 248,371,742 | -1.21% |
| 2026-04-02 | 134.74 | 134.74 | 121.30 | 123.09 | 123.00 | qfq | 3,616,157 | 457,854,005 | -9.28% |
| 2026-04-01 | 137.00 | 137.01 | 132.78 | 135.68 | 135.58 | qfq | 1,986,501 | 268,250,589 | 2.39% |
| 2026-03-31 | 138.50 | 144.43 | 132.14 | 132.51 | 132.41 | qfq | 3,071,668 | 423,228,598 | -6.02% |
| 2026-03-30 | 135.70 | 146.50 | 132.51 | 141.00 | 140.90 | qfq | 2,893,316 | 403,759,538 | 2.17% |
| 2026-03-27 | 133.00 | 138.44 | 132.00 | 138.00 | 137.90 | qfq | 1,647,033 | 224,605,589 | 1.72% |
| 2026-03-26 | 139.00 | 141.81 | 134.50 | 135.67 | 135.57 | qfq | 1,805,821 | 247,928,693 | -3.09% |
| 2026-03-25 | 137.70 | 143.66 | 137.00 | 140.00 | 139.90 | qfq | 2,471,283 | 347,462,139 | 1.82% |
| 2026-03-24 | 132.00 | 138.62 | 128.12 | 137.50 | 137.40 | qfq | 2,589,001 | 344,359,071 | 6.16% |
| 2026-03-23 | 142.00 | 142.00 | 128.56 | 129.52 | 129.42 | qfq | 3,276,048 | 442,098,587 | -8.91% |
| 2026-03-20 | 155.61 | 157.50 | 142.00 | 142.19 | 142.08 | qfq | 4,485,143 | 665,151,667 | -8.93% |
| 2026-03-19 | 156.80 | 166.88 | 154.01 | 156.13 | 156.01 | qfq | 4,712,508 | 752,512,944 | -3.02% |
| 2026-03-18 | 154.58 | 161.00 | 153.11 | 161.00 | 160.88 | qfq | 4,384,192 | 693,523,450 | 4.21% |
| 2026-03-17 | 158.00 | 161.50 | 154.23 | 154.50 | 154.39 | qfq | 3,173,067 | 498,614,058 | -1.53% |
| 2026-03-16 | 150.90 | 159.70 | 144.06 | 156.90 | 156.78 | qfq | 4,628,838 | 719,428,244 | 3.20% |
| 2026-03-13 | 147.00 | 160.00 | 140.00 | 152.03 | 151.92 | qfq | 5,606,539 | 852,862,847 | 1.79% |
| 2026-03-12 | 150.10 | 150.57 | 146.20 | 149.35 | 149.24 | qfq | 2,489,378 | 369,011,467 | -1.35% |
| 2026-03-11 | 150.00 | 155.30 | 148.00 | 151.40 | 151.29 | qfq | 3,080,997 | 466,939,146 | 0.93% |
| 2026-03-10 | 151.79 | 158.97 | 149.83 | 150.00 | 149.89 | qfq | 4,411,892 | 677,146,878 | 0.67% |
| 2026-03-09 | 143.83 | 149.88 | 140.95 | 149.00 | 148.89 | qfq | 3,329,090 | 483,986,051 | -0.59% |
| 2026-03-06 | 133.43 | 149.88 | 132.51 | 149.88 | 149.77 | qfq | 5,198,614 | 741,777,797 | 11.77% |
| 2026-03-05 | 135.10 | 136.35 | 133.59 | 134.10 | 134.00 | qfq | 1,922,460 | 258,907,950 | 1.49% |
| 2026-03-04 | 131.00 | 134.77 | 130.10 | 132.13 | 132.03 | qfq | 2,227,035 | 294,196,844 | -2.13% |
| 2026-03-03 | 145.80 | 145.80 | 135.00 | 135.00 | 134.90 | qfq | 2,720,658 | 377,659,689 | -6.43% |
| 2026-03-02 | 147.00 | 149.00 | 141.00 | 144.27 | 144.16 | qfq | 2,988,307 | 430,342,465 | -4.48% |
| 2026-02-27 | 149.00 | 153.96 | 145.41 | 151.03 | 150.92 | qfq | 3,490,265 | 521,517,841 | 0.69% |
| 2026-02-26 | 141.09 | 151.80 | 139.20 | 149.99 | 149.88 | qfq | 4,027,944 | 590,668,621 | 6.53% |
| 2026-02-25 | 140.79 | 144.26 | 135.65 | 140.80 | 140.70 | qfq | 3,763,930 | 524,510,661 | 1.16% |
| 2026-02-24 | 152.10 | 153.30 | 136.99 | 139.18 | 139.08 | qfq | 4,615,783 | 650,444,207 | -7.52% |
| 2026-02-13 | 152.00 | 157.82 | 149.67 | 150.50 | 150.39 | qfq | 4,235,134 | 645,665,862 | -2.42% |
| 2026-02-12 | 150.07 | 157.10 | 149.26 | 154.24 | 154.13 | qfq | 5,499,378 | 847,767,439 | 3.48% |
| 2026-02-11 | 147.99 | 153.80 | 146.10 | 149.06 | 148.95 | qfq | 3,816,986 | 568,916,697 | -0.63% |
| 2026-02-10 | 151.46 | 154.67 | 145.00 | 150.01 | 149.90 | qfq | 5,543,723 | 838,093,705 | 0.48% |
| 2026-02-09 | 142.98 | 152.88 | 139.30 | 149.30 | 149.19 | qfq | 4,954,138 | 723,761,981 | 10.14% |
| 2026-02-06 | 136.00 | 139.15 | 133.76 | 135.55 | 135.45 | qfq | 1,761,878 | 240,284,785 | -1.78% |
| 2026-02-05 | 139.60 | 139.89 | 136.70 | 138.00 | 137.90 | qfq | 1,730,434 | 239,268,890 | -1.03% |
| 2026-02-04 | 144.00 | 145.58 | 136.94 | 139.43 | 139.33 | qfq | 3,078,021 | 429,458,909 | -4.22% |
| 2026-02-03 | 145.33 | 147.31 | 141.26 | 145.58 | 145.47 | qfq | 2,859,819 | 413,685,346 | 1.80% |
| 2026-02-02 | 149.98 | 153.00 | 143.00 | 143.01 | 142.90 | qfq | 2,659,088 | 389,395,180 | -5.30% |
| 2026-01-30 | 155.00 | 155.00 | 149.00 | 151.01 | 150.90 | qfq | 2,595,429 | 392,552,612 | -2.77% |
| 2026-01-29 | 148.95 | 164.89 | 146.80 | 155.32 | 155.20 | qfq | 5,392,259 | 856,226,429 | 3.73% |
| 2026-01-28 | 149.49 | 156.14 | 148.15 | 149.73 | 149.62 | qfq | 3,302,523 | 498,503,418 | 0.50% |
| 2026-01-27 | 147.65 | 150.29 | 144.00 | 148.99 | 148.88 | qfq | 3,045,087 | 446,660,022 | 0.89% |
| 2026-01-26 | 152.24 | 153.89 | 144.36 | 147.68 | 147.57 | qfq | 3,395,825 | 502,695,450 | -2.62% |
| 2026-01-23 | 150.00 | 156.99 | 147.50 | 151.66 | 151.55 | qfq | 8,249,733 | 1,259,019,885 | -7.68% |
| 2026-01-22 | 165.01 | 165.88 | 159.00 | 164.27 | 164.15 | qfq | 4,112,318 | 668,894,788 | 0.00% |
| 2026-01-21 | 164.00 | 168.59 | 161.50 | 164.27 | 164.15 | qfq | 3,155,694 | 519,867,467 | -1.78% |
| 2026-01-20 | 172.59 | 175.88 | 164.01 | 167.24 | 167.12 | qfq | 4,495,729 | 755,988,314 | -0.16% |
| 2026-01-19 | 159.00 | 177.89 | 159.00 | 167.51 | 167.39 | qfq | 5,103,835 | 870,424,944 | 3.75% |
| 2026-01-16 | 165.78 | 172.33 | 158.53 | 161.45 | 161.33 | qfq | 4,705,281 | 770,651,853 | -1.97% |
| 2026-01-15 | 172.16 | 174.40 | 161.20 | 164.70 | 164.58 | qfq | 6,721,309 | 1,117,597,413 | -10.32% |
| 2026-01-14 | 157.99 | 198.02 | 157.99 | 183.66 | 183.52 | qfq | 10,899,322 | 1,977,435,593 | 11.30% |
| 2026-01-13 | 175.91 | 179.19 | 160.00 | 165.02 | 164.90 | qfq | 9,832,748 | 1,666,451,622 | 3.34% |
| 2026-01-12 | 140.00 | 159.68 | 140.00 | 159.68 | 159.56 | qfq | 7,138,669 | 1,079,626,538 | 20.00% |
| 2026-01-09 | 125.23 | 133.17 | 125.20 | 133.07 | 132.97 | qfq | 4,938,981 | 644,659,407 | 5.94% |
| 2026-01-08 | 123.03 | 132.80 | 121.70 | 125.61 | 125.52 | qfq | 4,074,862 | 517,757,247 | 2.10% |
| 2026-01-07 | 121.99 | 126.80 | 121.99 | 123.03 | 122.94 | qfq | 2,863,231 | 355,589,040 | 0.02% |
| 2026-01-06 | 122.01 | 124.39 | 120.70 | 123.01 | 122.92 | qfq | 2,733,792 | 335,191,435 | -0.36% |
| 2026-01-05 | 119.00 | 124.43 | 115.99 | 123.45 | 123.36 | qfq | 4,368,640 | 527,499,659 | 6.43% |
| 2025-12-31 | 113.91 | 118.50 | 113.68 | 115.99 | 115.90 | qfq | 2,641,231 | 307,348,044 | 1.41% |
| 2025-12-30 | 113.80 | 117.69 | 112.15 | 114.38 | 114.29 | qfq | 2,467,099 | 282,813,929 | 1.12% |
| 2025-12-29 | 114.00 | 116.50 | 112.46 | 113.11 | 113.03 | qfq | 1,554,259 | 176,767,707 | -0.86% |
| 2025-12-26 | 108.14 | 116.99 | 107.50 | 114.09 | 114.01 | qfq | 3,191,319 | 359,343,641 | 4.86% |
| 2025-12-25 | 109.55 | 110.97 | 108.00 | 108.80 | 108.72 | qfq | 1,037,744 | 112,982,789 | -0.98% |
| 2025-12-24 | 107.65 | 112.00 | 106.89 | 109.88 | 109.80 | qfq | 1,264,724 | 138,714,238 | 2.07% |
| 2025-12-23 | 109.01 | 111.44 | 107.30 | 107.65 | 107.57 | qfq | 1,227,611 | 133,885,636 | -2.00% |
| 2025-12-22 | 107.88 | 113.21 | 107.05 | 109.85 | 109.77 | qfq | 2,264,932 | 252,631,412 | 1.64% |
| 2025-12-19 | 106.00 | 109.50 | 105.99 | 108.08 | 108.00 | qfq | 1,800,537 | 194,526,013 | 1.77% |
| 2025-12-18 | 103.86 | 108.55 | 102.78 | 106.20 | 106.12 | qfq | 1,923,346 | 204,178,554 | 1.60% |
| 2025-12-17 | 101.22 | 105.29 | 100.84 | 104.53 | 104.45 | qfq | 1,262,438 | 129,545,185 | 2.44% |
| 2025-12-16 | 104.15 | 104.30 | 101.36 | 102.04 | 101.96 | qfq | 1,076,973 | 110,080,905 | -2.03% |
| 2025-12-15 | 106.12 | 106.60 | 104.09 | 104.15 | 104.07 | qfq | 834,080 | 87,531,134 | -2.71% |
| 2025-12-12 | 104.49 | 108.50 | 103.73 | 107.05 | 106.97 | qfq | 1,432,716 | 152,704,113 | 2.66% |
| 2025-12-11 | 108.80 | 108.90 | 104.20 | 104.28 | 104.20 | qfq | 1,610,175 | 171,006,053 | -4.26% |
| 2025-12-10 | 111.61 | 111.80 | 107.26 | 108.92 | 108.84 | qfq | 1,417,208 | 153,979,635 | -2.41% |
| 2025-12-09 | 110.21 | 115.98 | 110.21 | 111.61 | 111.53 | qfq | 2,033,088 | 230,761,340 | 0.26% |
| 2025-12-08 | 108.99 | 112.67 | 108.60 | 111.32 | 111.24 | qfq | 1,719,708 | 191,403,170 | 2.56% |
| 2025-12-05 | 108.37 | 109.73 | 106.88 | 108.54 | 108.46 | qfq | 1,312,767 | 141,995,501 | -0.37% |
| 2025-12-04 | 110.22 | 111.33 | 107.05 | 108.94 | 108.86 | qfq | 1,559,201 | 169,452,726 | -1.11% |
| 2025-12-03 | 112.10 | 113.99 | 109.80 | 110.16 | 110.08 | qfq | 1,724,194 | 191,558,070 | -2.86% |
| 2025-12-02 | 116.06 | 118.18 | 112.80 | 113.40 | 113.32 | qfq | 2,554,030 | 294,379,117 | -1.12% |
| 2025-12-01 | 112.96 | 116.00 | 110.88 | 114.69 | 114.60 | qfq | 2,655,943 | 301,523,616 | 1.53% |
| 2025-11-28 | 113.05 | 117.66 | 112.33 | 112.96 | 112.88 | qfq | 2,747,094 | 314,671,267 | -0.36% |
| 2025-11-27 | 115.00 | 116.85 | 113.11 | 113.37 | 113.29 | qfq | 2,116,446 | 242,473,278 | -2.44% |
| 2025-11-26 | 118.00 | 120.58 | 115.50 | 116.21 | 116.12 | qfq | 4,175,133 | 492,102,296 | -2.02% |
| 2025-11-25 | 110.88 | 124.89 | 110.00 | 118.60 | 118.51 | qfq | 7,176,593 | 853,548,611 | 9.29% |
| 2025-11-24 | 102.81 | 110.13 | 99.70 | 108.52 | 108.44 | qfq | 3,362,573 | 357,959,153 | 7.45% |
| 2025-11-21 | 101.00 | 105.43 | 100.10 | 101.00 | 100.92 | qfq | 1,755,354 | 180,392,749 | -1.89% |
| 2025-11-20 | 104.47 | 105.69 | 102.00 | 102.95 | 102.87 | qfq | 1,080,542 | 111,590,253 | -1.15% |
| 2025-11-19 | 107.79 | 107.79 | 103.88 | 104.15 | 104.07 | qfq | 1,380,662 | 145,599,967 | -2.60% |
| 2025-11-18 | 103.36 | 109.80 | 102.18 | 106.93 | 106.85 | qfq | 2,400,390 | 255,689,030 | 3.07% |
| 2025-11-17 | 99.99 | 104.98 | 99.99 | 103.75 | 103.67 | qfq | 1,442,791 | 149,273,374 | 2.50% |
| 2025-11-14 | 105.99 | 106.22 | 101.00 | 101.22 | 101.14 | qfq | 2,111,727 | 216,617,677 | -6.02% |
| 2025-11-13 | 106.80 | 107.99 | 104.71 | 107.70 | 107.62 | qfq | 1,340,775 | 142,714,543 | 1.15% |
| 2025-11-12 | 109.30 | 109.30 | 104.70 | 106.48 | 106.40 | qfq | 1,384,554 | 147,234,404 | -2.48% |
| 2025-11-11 | 110.80 | 111.60 | 108.34 | 109.19 | 109.11 | qfq | 1,217,361 | 133,569,451 | -1.28% |
| 2025-11-10 | 111.50 | 114.91 | 110.05 | 110.61 | 110.53 | qfq | 1,247,827 | 140,070,490 | 0.55% |
| 2025-11-07 | 114.04 | 114.04 | 109.01 | 110.00 | 109.92 | qfq | 1,877,972 | 207,874,067 | -3.54% |
| 2025-11-06 | 115.35 | 115.49 | 112.10 | 114.04 | 113.96 | qfq | 1,389,440 | 157,727,774 | -0.66% |
| 2025-11-05 | 116.00 | 117.00 | 112.70 | 114.80 | 114.71 | qfq | 1,795,885 | 205,727,654 | -3.12% |
| 2025-11-04 | 120.90 | 120.90 | 117.39 | 118.50 | 118.41 | qfq | 1,967,519 | 233,409,180 | -2.73% |
| 2025-11-03 | 116.01 | 121.94 | 115.61 | 121.82 | 121.73 | qfq | 3,573,615 | 429,571,893 | 5.00% |
| 2025-10-31 | 110.00 | 118.99 | 106.00 | 116.02 | 115.93 | qfq | 3,287,238 | 376,601,242 | 2.72% |
| 2025-10-30 | 113.23 | 116.35 | 111.46 | 112.95 | 112.87 | qfq | 1,963,795 | 223,686,854 | -0.32% |
| 2025-10-29 | 115.00 | 115.13 | 112.00 | 113.31 | 113.23 | qfq | 1,626,309 | 183,863,994 | -1.68% |
| 2025-10-28 | 113.43 | 117.28 | 113.43 | 115.25 | 115.16 | qfq | 1,489,717 | 172,549,983 | 0.26% |
| 2025-10-27 | 115.77 | 116.00 | 112.83 | 114.95 | 114.86 | qfq | 1,380,793 | 158,093,731 | 0.52% |
| 2025-10-24 | 113.38 | 114.78 | 112.54 | 114.36 | 114.27 | qfq | 1,255,708 | 143,248,527 | 1.83% |
| 2025-10-23 | 111.00 | 112.38 | 108.66 | 112.30 | 112.22 | qfq | 989,644 | 109,038,149 | 0.46% |
| 2025-10-22 | 112.90 | 113.00 | 111.26 | 111.79 | 111.71 | qfq | 1,129,095 | 126,374,414 | -2.22% |
| 2025-10-21 | 112.65 | 114.35 | 112.00 | 114.33 | 114.24 | qfq | 1,354,274 | 153,441,731 | 2.40% |
| 2025-10-20 | 113.34 | 114.20 | 110.02 | 111.65 | 111.57 | qfq | 1,163,186 | 130,296,641 | 0.39% |
| 2025-10-17 | 111.99 | 114.94 | 109.00 | 111.22 | 111.14 | qfq | 1,920,706 | 215,677,027 | -0.11% |
| 2025-10-16 | 112.10 | 112.60 | 110.18 | 111.34 | 111.26 | qfq | 1,096,509 | 122,035,320 | -1.85% |
| 2025-10-15 | 110.43 | 113.59 | 107.03 | 113.44 | 113.36 | qfq | 1,466,280 | 163,699,899 | 2.68% |
| 2025-10-14 | 116.00 | 118.50 | 109.63 | 110.48 | 110.40 | qfq | 1,996,718 | 226,811,018 | -4.03% |
| 2025-10-13 | 111.88 | 117.16 | 110.78 | 115.12 | 115.03 | qfq | 1,725,659 | 197,790,441 | -3.01% |
| 2025-10-10 | 126.01 | 126.85 | 118.00 | 118.69 | 118.60 | qfq | 3,621,333 | 437,596,901 | -7.49% |
| 2025-10-09 | 130.12 | 130.63 | 126.89 | 128.30 | 128.20 | qfq | 3,617,516 | 465,122,695 | -0.55% |
| 2025-09-30 | 119.97 | 133.00 | 119.97 | 129.01 | 128.91 | qfq | 5,313,552 | 677,139,423 | 8.60% |
| 2025-09-29 | 119.40 | 120.43 | 117.17 | 118.79 | 118.70 | qfq | 1,543,149 | 183,285,605 | -0.10% |
| 2025-09-26 | 124.30 | 124.98 | 118.91 | 118.91 | 118.82 | qfq | 3,021,267 | 365,438,239 | -6.13% |
| 2025-09-25 | 123.95 | 130.00 | 122.22 | 126.68 | 126.59 | qfq | 4,032,739 | 513,314,555 | 3.65% |
| 2025-09-24 | 117.56 | 123.30 | 117.56 | 122.22 | 122.13 | qfq | 1,862,917 | 226,645,877 | 1.67% |
| 2025-09-23 | 125.59 | 125.64 | 116.61 | 120.21 | 120.12 | qfq | 2,776,929 | 333,182,234 | -3.89% |
| 2025-09-22 | 121.71 | 126.50 | 121.04 | 125.08 | 124.99 | qfq | 2,372,849 | 296,042,391 | 3.47% |
| 2025-09-19 | 124.02 | 125.80 | 120.50 | 120.89 | 120.80 | qfq | 2,328,202 | 285,816,524 | -2.40% |
| 2025-09-18 | 124.20 | 129.79 | 122.28 | 123.86 | 123.77 | qfq | 3,212,979 | 406,082,520 | -0.63% |
| 2025-09-17 | 127.08 | 127.08 | 124.03 | 124.65 | 124.56 | qfq | 2,180,609 | 272,704,954 | -1.64% |
| 2025-09-16 | 125.60 | 127.44 | 124.26 | 126.73 | 126.64 | qfq | 1,883,763 | 236,999,636 | 0.88% |
| 2025-09-15 | 124.60 | 128.75 | 123.10 | 125.62 | 125.53 | qfq | 2,354,249 | 296,895,951 | -0.78% |
| 2025-09-12 | 125.21 | 130.00 | 124.60 | 126.61 | 126.52 | qfq | 3,528,023 | 449,812,568 | 1.18% |
| 2025-09-11 | 119.00 | 126.06 | 117.00 | 125.13 | 125.04 | qfq | 3,350,161 | 409,029,028 | 5.83% |
| 2025-09-10 | 114.72 | 119.37 | 114.72 | 118.24 | 118.15 | qfq | 2,665,422 | 314,378,992 | 3.36% |
| 2025-09-09 | 120.65 | 120.65 | 114.00 | 114.40 | 114.31 | qfq | 3,180,993 | 371,043,495 | -5.91% |
| 2025-09-08 | 124.10 | 126.00 | 120.80 | 121.59 | 121.50 | qfq | 2,302,001 | 282,345,833 | -2.65% |
| 2025-09-05 | 122.43 | 125.41 | 118.68 | 124.90 | 124.81 | qfq | 2,042,301 | 249,413,828 | 3.57% |
| 2025-09-04 | 125.00 | 126.48 | 118.00 | 120.60 | 120.51 | qfq | 2,349,025 | 289,422,966 | -3.26% |
| 2025-09-03 | 128.65 | 130.65 | 124.50 | 124.66 | 124.57 | qfq | 1,834,630 | 233,086,313 | -3.58% |
| 2025-09-02 | 138.00 | 138.00 | 127.78 | 129.29 | 129.19 | qfq | 3,393,678 | 444,731,838 | -5.87% |
| 2025-09-01 | 139.00 | 140.99 | 134.18 | 137.35 | 137.25 | qfq | 3,297,079 | 452,392,690 | -0.63% |
| 2025-08-29 | 144.90 | 145.98 | 137.02 | 138.22 | 138.12 | qfq | 5,342,716 | 744,206,242 | -7.85% |
| 2025-08-28 | 139.42 | 158.00 | 135.64 | 150.00 | 149.89 | qfq | 7,120,382 | 1,031,893,627 | 4.31% |
| 2025-08-27 | 160.00 | 160.00 | 141.00 | 143.80 | 143.69 | qfq | 7,886,456 | 1,175,262,619 | -5.39% |
| 2025-08-26 | 129.98 | 155.85 | 129.86 | 152.00 | 151.89 | qfq | 7,474,582 | 1,063,519,122 | 14.54% |
| 2025-08-25 | 136.00 | 136.50 | 130.80 | 132.71 | 132.61 | qfq | 3,176,836 | 422,687,863 | -0.39% |
| 2025-08-22 | 125.94 | 134.66 | 125.94 | 133.23 | 133.13 | qfq | 4,326,457 | 568,719,290 | 6.41% |
| 2025-08-21 | 135.03 | 135.97 | 124.50 | 125.20 | 125.11 | qfq | 4,143,875 | 536,750,556 | -7.98% |
| 2025-08-20 | 130.00 | 137.20 | 126.80 | 136.05 | 135.95 | qfq | 3,372,094 | 443,792,478 | 2.84% |
| 2025-08-19 | 129.87 | 138.00 | 127.50 | 132.29 | 132.19 | qfq | 4,736,311 | 631,777,146 | 2.32% |
| 2025-08-18 | 129.11 | 133.30 | 127.91 | 129.29 | 129.19 | qfq | 3,754,627 | 491,288,114 | 1.74% |
| 2025-08-15 | 125.14 | 127.99 | 122.51 | 127.08 | 126.99 | qfq | 2,104,651 | 265,529,438 | 0.47% |
| 2025-08-14 | 127.00 | 129.69 | 125.40 | 126.48 | 126.39 | qfq | 2,511,268 | 319,164,335 | -0.88% |
| 2025-08-13 | 128.60 | 130.18 | 124.19 | 127.60 | 127.51 | qfq | 3,302,683 | 418,089,557 | -1.01% |
| 2025-08-12 | 128.50 | 129.77 | 126.00 | 128.90 | 128.80 | qfq | 2,337,045 | 298,127,275 | 0.62% |
| 2025-08-11 | 127.68 | 130.38 | 127.09 | 128.10 | 128.00 | qfq | 2,186,995 | 280,913,479 | 0.16% |
| 2025-08-08 | 134.98 | 134.98 | 127.77 | 127.90 | 127.80 | qfq | 3,281,481 | 426,789,942 | -5.82% |
| 2025-08-07 | 139.56 | 141.50 | 135.33 | 135.81 | 135.71 | qfq | 2,300,032 | 316,100,611 | -2.90% |
| 2025-08-06 | 134.02 | 142.00 | 133.56 | 139.86 | 139.76 | qfq | 3,017,743 | 418,735,018 | 3.26% |
| 2025-08-05 | 134.90 | 139.50 | 133.40 | 135.44 | 135.34 | qfq | 2,442,592 | 332,084,079 | -0.01% |
| 2025-08-04 | 135.77 | 137.22 | 132.10 | 135.45 | 135.35 | qfq | 2,548,163 | 342,744,622 | -1.32% |
| 2025-08-01 | 137.09 | 138.80 | 128.00 | 137.26 | 137.16 | qfq | 4,078,841 | 545,462,733 | 0.93% |
| 2025-07-31 | 145.00 | 145.00 | 134.78 | 136.00 | 135.90 | qfq | 3,997,105 | 559,248,206 | -2.37% |
| 2025-07-30 | 139.88 | 146.00 | 136.00 | 139.30 | 139.20 | qfq | 3,455,408 | 485,155,965 | -1.19% |
| 2025-07-29 | 137.00 | 145.63 | 135.00 | 140.98 | 140.88 | qfq | 3,596,907 | 505,442,467 | 1.24% |
| 2025-07-28 | 142.00 | 142.91 | 130.28 | 139.25 | 139.15 | qfq | 4,796,167 | 652,749,478 | -3.16% |
| 2025-07-25 | 132.00 | 144.99 | 132.00 | 143.80 | 143.69 | qfq | 5,688,817 | 793,463,692 | 8.22% |
| 2025-07-24 | 128.03 | 135.00 | 127.28 | 132.88 | 132.78 | qfq | 4,501,415 | 589,451,474 | 3.79% |
| 2025-07-23 | 118.50 | 130.00 | 116.33 | 128.03 | 127.93 | qfq | 4,300,680 | 536,517,367 | 5.40% |
| 2025-07-22 | 121.88 | 123.23 | 117.42 | 121.47 | 121.38 | qfq | 3,885,324 | 467,317,743 | 2.79% |
| 2025-07-21 | 118.32 | 119.99 | 115.73 | 118.17 | 118.08 | qfq | 2,372,621 | 278,413,101 | 0.74% |
| 2025-07-18 | 117.50 | 121.18 | 116.54 | 117.30 | 117.21 | qfq | 2,702,007 | 319,838,025 | 0.13% |
| 2025-07-17 | 115.41 | 119.88 | 112.01 | 117.15 | 117.06 | qfq | 3,669,439 | 429,938,377 | 0.51% |
| 2025-07-16 | 109.98 | 118.85 | 108.08 | 116.55 | 116.46 | qfq | 5,763,321 | 661,688,195 | 6.74% |
| 2025-07-15 | 100.50 | 109.77 | 100.50 | 109.19 | 109.11 | qfq | 4,727,225 | 503,176,109 | 8.87% |
| 2025-07-14 | 100.01 | 101.94 | 98.50 | 100.29 | 100.22 | qfq | 1,310,559 | 131,034,215 | 0.26% |
| 2025-07-11 | 99.50 | 101.86 | 96.40 | 100.03 | 99.96 | qfq | 1,612,872 | 160,214,968 | 0.53% |
| 2025-07-10 | 101.10 | 102.48 | 99.32 | 99.50 | 99.43 | qfq | 1,423,094 | 143,280,535 | -2.68% |
| 2025-07-09 | 98.89 | 102.57 | 98.50 | 102.24 | 102.16 | qfq | 2,414,384 | 243,805,871 | 2.65% |
| 2025-07-08 | 95.25 | 100.30 | 95.00 | 99.60 | 99.53 | qfq | 2,335,730 | 228,441,879 | 4.58% |
| 2025-07-07 | 95.57 | 96.15 | 94.51 | 95.24 | 95.17 | qfq | 877,744 | 83,883,136 | -0.29% |
| 2025-07-04 | 96.70 | 97.29 | 94.31 | 95.52 | 95.45 | qfq | 1,672,140 | 160,009,331 | -1.22% |
| 2025-07-03 | 97.53 | 98.41 | 95.40 | 96.70 | 96.63 | qfq | 1,501,374 | 145,114,939 | -0.85% |
| 2025-07-02 | 96.99 | 97.93 | 95.68 | 97.53 | 97.46 | qfq | 1,975,408 | 191,400,343 | -1.29% |
| 2025-07-01 | 99.98 | 99.98 | 95.00 | 98.80 | 98.73 | qfq | 3,935,534 | 384,010,268 | -6.95% |
| 2025-06-30 | 104.80 | 108.08 | 103.51 | 106.18 | 106.10 | qfq | 1,696,279 | 178,880,227 | 1.51% |
| 2025-06-27 | 106.00 | 107.30 | 104.12 | 104.60 | 104.52 | qfq | 1,727,672 | 182,374,900 | -1.87% |
| 2025-06-26 | 104.00 | 108.50 | 103.22 | 106.59 | 106.16 | qfq | 3,264,357 | 348,433,138 | 2.49% |
| 2025-06-25 | 102.60 | 104.94 | 101.67 | 104.00 | 103.58 | qfq | 1,883,814 | 194,145,535 | 0.79% |
| 2025-06-24 | 101.00 | 104.00 | 100.51 | 103.18 | 102.77 | qfq | 1,984,401 | 203,140,200 | 2.26% |
| 2025-06-23 | 93.50 | 101.87 | 93.00 | 100.90 | 100.50 | qfq | 2,945,498 | 291,689,197 | 6.77% |
| 2025-06-20 | 97.51 | 99.29 | 94.41 | 94.50 | 94.12 | qfq | 1,635,927 | 156,692,850 | -3.62% |
| 2025-06-19 | 98.88 | 102.63 | 98.01 | 98.05 | 97.66 | qfq | 2,242,905 | 224,925,397 | 0.00% |
| 2025-06-18 | 98.00 | 99.09 | 97.31 | 98.05 | 97.66 | qfq | 1,390,878 | 136,541,534 | -0.26% |
| 2025-06-17 | 100.82 | 101.40 | 97.74 | 98.31 | 97.92 | qfq | 1,535,277 | 151,946,411 | -2.54% |
| 2025-06-16 | 97.98 | 102.68 | 97.98 | 100.87 | 100.47 | qfq | 2,651,977 | 266,976,221 | 3.13% |
| 2025-06-13 | 102.01 | 103.41 | 97.55 | 97.81 | 97.42 | qfq | 2,935,596 | 294,673,209 | -5.31% |
| 2025-06-12 | 103.00 | 104.48 | 101.80 | 103.30 | 102.89 | qfq | 2,132,815 | 219,912,292 | -0.88% |
| 2025-06-11 | 103.00 | 107.98 | 102.77 | 104.22 | 103.80 | qfq | 3,413,456 | 359,113,203 | 2.26% |
| 2025-06-10 | 104.00 | 105.70 | 101.20 | 101.92 | 101.51 | qfq | 2,684,535 | 276,528,154 | -2.09% |
| 2025-06-09 | 97.80 | 105.98 | 97.80 | 104.10 | 103.68 | qfq | 4,419,848 | 456,930,987 | 7.79% |
| 2025-06-06 | 95.20 | 97.18 | 94.55 | 96.58 | 96.19 | qfq | 1,741,393 | 167,019,023 | 1.45% |
| 2025-06-05 | 91.09 | 95.80 | 91.09 | 95.20 | 94.82 | qfq | 2,144,674 | 202,039,213 | 4.21% |
| 2025-06-04 | 92.00 | 93.25 | 91.20 | 91.35 | 90.98 | qfq | 1,043,331 | 96,002,256 | -0.32% |
| 2025-06-03 | 90.70 | 93.30 | 90.70 | 91.64 | 91.27 | qfq | 832,590 | 76,988,128 | -0.19% |
| 2025-05-30 | 94.51 | 95.00 | 91.50 | 91.81 | 91.44 | qfq | 1,608,557 | 149,038,542 | -3.99% |
| 2025-05-29 | 94.43 | 97.29 | 94.10 | 95.63 | 95.25 | qfq | 1,582,739 | 151,762,200 | 0.36% |
| 2025-05-28 | 98.00 | 98.75 | 94.71 | 95.29 | 94.91 | qfq | 1,541,824 | 148,057,179 | -2.70% |
| 2025-05-27 | 99.60 | 100.60 | 97.32 | 97.93 | 97.54 | qfq | 2,127,880 | 209,183,286 | -3.14% |
| 2025-05-26 | 94.95 | 101.58 | 93.70 | 101.10 | 100.70 | qfq | 4,216,451 | 414,014,600 | 5.42% |
| 2025-05-23 | 94.55 | 99.88 | 93.10 | 95.90 | 95.52 | qfq | 3,461,171 | 335,906,295 | 1.37% |
| 2025-05-22 | 91.42 | 96.50 | 90.20 | 94.60 | 94.22 | qfq | 2,800,084 | 263,599,424 | 3.86% |
| 2025-05-21 | 91.43 | 92.48 | 90.51 | 91.08 | 90.72 | qfq | 959,651 | 87,624,391 | -1.56% |
| 2025-05-20 | 92.16 | 93.87 | 90.80 | 92.52 | 92.15 | qfq | 950,869 | 87,962,384 | 0.18% |
| 2025-05-19 | 93.08 | 94.28 | 90.32 | 92.35 | 91.98 | qfq | 1,374,888 | 126,500,832 | -0.77% |
| 2025-05-16 | 92.60 | 94.20 | 91.85 | 93.07 | 92.70 | qfq | 899,061 | 83,937,599 | -0.26% |
| 2025-05-15 | 96.82 | 97.19 | 92.80 | 93.31 | 92.94 | qfq | 1,645,388 | 154,697,716 | -3.73% |
| 2025-05-14 | 95.99 | 98.60 | 95.60 | 96.93 | 96.54 | qfq | 1,821,696 | 177,259,782 | 1.17% |
| 2025-05-13 | 97.60 | 98.80 | 95.69 | 95.81 | 95.43 | qfq | 1,537,553 | 149,098,181 | -0.04% |
| 2025-05-12 | 96.00 | 96.88 | 95.00 | 95.85 | 95.47 | qfq | 1,322,266 | 126,634,734 | 0.94% |
| 2025-05-09 | 99.22 | 99.22 | 93.63 | 94.96 | 94.58 | qfq | 1,887,632 | 179,724,364 | -2.88% |
| 2025-05-08 | 96.00 | 101.93 | 95.44 | 97.78 | 97.39 | qfq | 2,872,119 | 283,429,866 | 1.58% |
| 2025-05-07 | 99.01 | 101.37 | 95.02 | 96.26 | 95.87 | qfq | 2,751,079 | 268,934,994 | -2.67% |
| 2025-05-06 | 97.78 | 99.41 | 97.00 | 98.90 | 98.50 | qfq | 3,001,869 | 294,581,241 | 1.15% |
| 2025-04-30 | 90.00 | 99.45 | 89.50 | 97.78 | 97.39 | qfq | 4,487,523 | 429,304,164 | 9.30% |
| 2025-04-29 | 89.77 | 90.80 | 88.20 | 89.46 | 89.10 | qfq | 2,299,072 | 206,147,648 | -0.36% |
| 2025-04-28 | 88.00 | 90.88 | 84.85 | 89.78 | 89.42 | qfq | 3,553,470 | 312,294,040 | 2.22% |
| 2025-04-25 | 85.85 | 89.33 | 85.00 | 87.83 | 87.48 | qfq | 2,520,779 | 220,023,665 | 1.78% |
| 2025-04-24 | 86.16 | 86.40 | 83.08 | 86.29 | 85.94 | qfq | 2,009,489 | 170,091,340 | 0.33% |
| 2025-04-23 | 85.89 | 87.27 | 85.08 | 86.01 | 85.67 | qfq | 1,398,156 | 120,091,427 | 1.19% |
| 2025-04-22 | 85.49 | 86.81 | 84.10 | 85.00 | 84.66 | qfq | 1,228,699 | 104,504,738 | -1.05% |
| 2025-04-21 | 83.50 | 86.43 | 82.12 | 85.90 | 85.56 | qfq | 1,723,932 | 146,555,769 | 4.17% |
| 2025-04-18 | 84.00 | 85.01 | 82.40 | 82.46 | 82.13 | qfq | 1,347,992 | 112,216,818 | -2.41% |
| 2025-04-17 | 83.79 | 85.80 | 83.05 | 84.50 | 84.16 | qfq | 1,534,634 | 130,327,991 | 0.60% |
| 2025-04-16 | 84.57 | 86.70 | 83.00 | 84.00 | 83.66 | qfq | 1,621,870 | 137,146,212 | -0.78% |
| 2025-04-15 | 86.52 | 86.55 | 83.27 | 84.66 | 84.32 | qfq | 1,580,391 | 133,878,313 | -0.92% |
| 2025-04-14 | 86.61 | 87.77 | 85.20 | 85.45 | 85.11 | qfq | 1,957,242 | 169,046,330 | 1.20% |
| 2025-04-11 | 84.00 | 86.00 | 82.62 | 84.44 | 84.10 | qfq | 1,844,372 | 155,481,209 | 1.55% |
| 2025-04-10 | 82.30 | 87.60 | 82.30 | 83.15 | 82.82 | qfq | 2,889,893 | 245,795,532 | 3.95% |
| 2025-04-09 | 75.80 | 81.10 | 71.01 | 79.99 | 79.67 | qfq | 2,918,062 | 227,909,997 | 3.21% |
| 2025-04-08 | 76.00 | 80.00 | 74.62 | 77.50 | 77.19 | qfq | 2,324,766 | 179,627,730 | 3.10% |
| 2025-04-07 | 83.36 | 87.65 | 75.17 | 75.17 | 74.87 | qfq | 2,612,074 | 206,416,023 | -20.00% |
| 2025-04-03 | 97.00 | 98.98 | 93.30 | 93.96 | 93.58 | qfq | 2,119,737 | 202,636,958 | -5.52% |
| 2025-04-02 | 97.95 | 102.00 | 97.00 | 99.45 | 99.05 | qfq | 1,901,492 | 188,692,723 | 1.27% |
| 2025-04-01 | 95.25 | 98.35 | 95.25 | 98.20 | 97.81 | qfq | 1,696,375 | 164,704,473 | 3.17% |
| 2025-03-31 | 93.00 | 96.28 | 91.58 | 95.18 | 94.80 | qfq | 1,313,103 | 123,313,236 | 1.20% |
| 2025-03-28 | 96.55 | 97.21 | 94.00 | 94.05 | 93.67 | qfq | 1,178,112 | 111,973,840 | -1.57% |
| 2025-03-27 | 96.00 | 97.79 | 94.55 | 95.55 | 95.17 | qfq | 1,188,351 | 114,135,298 | -0.59% |
| 2025-03-26 | 94.00 | 97.90 | 94.00 | 96.12 | 95.74 | qfq | 1,561,110 | 150,828,061 | 2.11% |
| 2025-03-25 | 101.35 | 101.36 | 94.05 | 94.13 | 93.75 | qfq | 2,951,215 | 285,587,542 | -7.12% |
| 2025-03-24 | 109.41 | 111.50 | 99.57 | 101.35 | 100.94 | qfq | 3,730,055 | 388,023,871 | -9.02% |
| 2025-03-21 | 111.30 | 117.88 | 109.41 | 111.40 | 110.95 | qfq | 4,677,425 | 528,852,875 | 1.09% |
| 2025-03-20 | 108.09 | 112.34 | 106.50 | 110.20 | 109.76 | qfq | 3,181,460 | 350,422,543 | 1.84% |
| 2025-03-19 | 104.99 | 109.88 | 104.50 | 108.21 | 107.78 | qfq | 3,120,165 | 336,452,954 | 2.54% |
| 2025-03-18 | 104.99 | 106.52 | 103.00 | 105.53 | 105.11 | qfq | 1,882,241 | 198,049,909 | 1.69% |
| 2025-03-17 | 106.98 | 106.98 | 103.33 | 103.78 | 103.36 | qfq | 1,491,859 | 155,654,191 | -1.09% |
| 2025-03-14 | 103.89 | 105.79 | 102.26 | 104.92 | 104.50 | qfq | 1,748,883 | 182,948,408 | 1.74% |
| 2025-03-13 | 106.40 | 106.59 | 101.61 | 103.13 | 102.72 | qfq | 2,161,596 | 223,770,173 | -2.42% |
| 2025-03-12 | 109.19 | 109.19 | 105.60 | 105.69 | 105.27 | qfq | 1,932,366 | 206,929,296 | -1.06% |
| 2025-03-11 | 108.99 | 108.99 | 105.30 | 106.82 | 106.39 | qfq | 2,236,601 | 238,912,307 | -2.46% |
| 2025-03-10 | 110.45 | 110.82 | 107.60 | 109.51 | 109.07 | qfq | 2,184,503 | 238,369,156 | -1.16% |
| 2025-03-07 | 113.00 | 114.99 | 109.75 | 110.80 | 110.36 | qfq | 5,060,755 | 567,114,107 | -5.53% |
| 2025-03-06 | 104.98 | 119.60 | 103.94 | 117.28 | 116.81 | qfq | 6,794,614 | 765,626,808 | 13.36% |
| 2025-03-05 | 102.00 | 104.50 | 101.25 | 103.46 | 103.05 | qfq | 1,832,753 | 188,718,545 | 1.39% |
| 2025-03-04 | 98.02 | 102.51 | 98.02 | 102.04 | 101.63 | qfq | 1,717,574 | 173,847,693 | 2.04% |
| 2025-03-03 | 101.00 | 101.97 | 97.37 | 100.00 | 99.60 | qfq | 2,007,603 | 200,895,361 | 0.95% |
| 2025-02-28 | 105.01 | 108.73 | 98.01 | 99.06 | 98.66 | qfq | 4,159,605 | 428,253,398 | -9.12% |
| 2025-02-27 | 115.64 | 116.66 | 108.80 | 109.00 | 108.56 | qfq | 3,646,495 | 407,383,999 | -4.88% |
| 2025-02-26 | 115.57 | 117.41 | 113.88 | 114.59 | 114.13 | qfq | 3,103,591 | 359,344,186 | 0.53% |
| 2025-02-25 | 114.00 | 118.50 | 113.00 | 113.99 | 113.53 | qfq | 3,378,014 | 390,262,242 | -4.37% |
| 2025-02-24 | 121.00 | 123.79 | 116.30 | 119.20 | 118.72 | qfq | 4,438,703 | 531,294,291 | -0.82% |
| 2025-02-21 | 117.00 | 121.00 | 112.45 | 120.18 | 119.70 | qfq | 5,012,531 | 590,484,282 | 3.64% |
| 2025-02-20 | 114.78 | 117.83 | 112.38 | 115.96 | 115.50 | qfq | 3,397,760 | 390,969,708 | 1.06% |
| 2025-02-19 | 111.00 | 116.18 | 109.51 | 114.74 | 114.28 | qfq | 3,289,113 | 373,664,309 | 2.49% |
| 2025-02-18 | 120.00 | 120.00 | 111.10 | 111.95 | 111.50 | qfq | 4,633,083 | 534,387,262 | -7.10% |
| 2025-02-17 | 112.88 | 120.80 | 112.60 | 120.50 | 120.02 | qfq | 5,015,285 | 585,458,436 | 6.74% |
| 2025-02-14 | 118.50 | 118.78 | 109.90 | 112.89 | 112.44 | qfq | 5,033,146 | 568,115,892 | -4.89% |
| 2025-02-13 | 119.99 | 125.50 | 118.10 | 118.70 | 118.23 | qfq | 5,125,182 | 626,478,173 | -1.49% |
| 2025-02-12 | 118.00 | 123.86 | 117.53 | 120.50 | 120.02 | qfq | 3,854,365 | 465,060,244 | 0.79% |
| 2025-02-11 | 126.04 | 126.04 | 119.11 | 119.56 | 119.08 | qfq | 5,748,466 | 700,797,187 | -6.23% |
| 2025-02-10 | 122.05 | 128.96 | 120.00 | 127.51 | 127.00 | qfq | 6,326,545 | 793,885,887 | 2.43% |
| 2025-02-07 | 125.00 | 127.96 | 121.88 | 124.48 | 123.98 | qfq | 7,425,403 | 928,555,866 | -2.75% |
| 2025-02-06 | 123.99 | 128.34 | 120.08 | 128.00 | 127.49 | qfq | 7,798,230 | 967,870,186 | -0.48% |
| 2025-02-05 | 135.00 | 142.00 | 123.50 | 128.62 | 128.11 | qfq | 8,714,464 | 1,157,169,687 | -4.00% |
| 2025-01-27 | 138.09 | 149.10 | 132.10 | 133.98 | 133.44 | qfq | 8,234,908 | 1,155,442,917 | 2.45% |
| 2025-01-24 | 126.00 | 130.78 | 122.77 | 130.78 | 130.26 | qfq | 6,683,178 | 852,472,270 | 5.12% |
| 2025-01-23 | 120.00 | 132.80 | 117.30 | 124.41 | 123.91 | qfq | 6,992,616 | 877,944,212 | 4.72% |
| 2025-01-22 | 119.64 | 122.22 | 117.28 | 118.80 | 118.32 | qfq | 4,771,552 | 569,836,178 | -3.87% |
| 2025-01-21 | 127.50 | 127.77 | 118.00 | 123.58 | 123.09 | qfq | 7,515,447 | 922,492,767 | 6.23% |
| 2025-01-20 | 114.92 | 116.50 | 111.12 | 116.33 | 115.86 | qfq | 4,508,078 | 514,597,303 | 3.90% |
| 2025-01-17 | 111.30 | 114.00 | 107.35 | 111.96 | 111.51 | qfq | 4,688,009 | 517,523,130 | 0.48% |
| 2025-01-16 | 117.65 | 120.00 | 111.00 | 111.42 | 110.97 | qfq | 6,214,357 | 712,288,291 | -5.05% |
| 2025-01-15 | 118.50 | 126.88 | 117.28 | 117.34 | 116.87 | qfq | 6,110,501 | 744,644,688 | -1.64% |
| 2025-01-14 | 112.30 | 119.30 | 110.85 | 119.30 | 118.82 | qfq | 6,624,315 | 764,780,543 | 5.06% |
| 2025-01-13 | 109.00 | 120.29 | 109.00 | 113.55 | 113.10 | qfq | 6,537,851 | 745,973,032 | 4.44% |
| 2025-01-10 | 112.66 | 117.56 | 108.72 | 108.72 | 108.29 | qfq | 7,061,045 | 796,525,398 | -0.26% |
| 2025-01-09 | 98.00 | 109.06 | 97.00 | 109.00 | 108.56 | qfq | 6,786,512 | 707,709,291 | 9.75% |
| 2025-01-08 | 92.34 | 101.00 | 89.70 | 99.32 | 98.92 | qfq | 4,664,972 | 442,643,389 | 6.34% |
| 2025-01-07 | 89.05 | 93.48 | 89.05 | 93.40 | 93.03 | qfq | 2,976,443 | 273,202,674 | 3.88% |
| 2025-01-06 | 89.00 | 91.72 | 86.14 | 89.91 | 89.55 | qfq | 2,808,960 | 251,519,095 | 1.08% |
| 2025-01-03 | 96.26 | 97.40 | 88.65 | 88.95 | 88.59 | qfq | 3,896,466 | 357,754,374 | -7.63% |
| 2025-01-02 | 98.42 | 99.99 | 94.88 | 96.30 | 95.91 | qfq | 3,525,144 | 343,470,897 | -2.25% |
| 2024-12-31 | 112.60 | 112.60 | 98.00 | 98.52 | 98.13 | qfq | 5,054,143 | 526,370,882 | -11.41% |
| 2024-12-30 | 114.00 | 114.50 | 107.20 | 111.21 | 110.77 | qfq | 2,750,901 | 306,014,390 | -2.36% |
| 2024-12-27 | 115.58 | 121.90 | 111.90 | 113.90 | 113.44 | qfq | 4,361,537 | 511,045,648 | -2.32% |
| 2024-12-26 | 114.00 | 119.86 | 114.00 | 116.61 | 116.14 | qfq | 4,391,509 | 516,813,031 | 2.02% |
| 2024-12-25 | 110.38 | 115.80 | 106.79 | 114.30 | 113.84 | qfq | 4,400,136 | 490,099,385 | 2.52% |
| 2024-12-24 | 112.29 | 114.60 | 107.55 | 111.49 | 111.04 | qfq | 3,882,865 | 432,036,713 | -0.76% |
| 2024-12-23 | 121.52 | 123.98 | 110.00 | 112.34 | 111.89 | qfq | 5,231,525 | 609,470,665 | -7.39% |
| 2024-12-20 | 114.68 | 129.24 | 114.30 | 121.30 | 120.81 | qfq | 7,477,876 | 904,912,507 | 1.87% |
| 2024-12-19 | 111.00 | 121.88 | 108.39 | 119.07 | 118.59 | qfq | 7,425,052 | 854,719,686 | 3.54% |
| 2024-12-18 | 112.51 | 121.99 | 107.58 | 115.00 | 114.54 | qfq | 7,234,359 | 825,244,456 | 1.97% |
| 2024-12-17 | 121.00 | 122.00 | 112.04 | 112.78 | 112.33 | qfq | 5,410,400 | 623,686,191 | -6.06% |
| 2024-12-16 | 133.16 | 135.00 | 117.20 | 120.06 | 119.58 | qfq | 8,251,231 | 1,023,073,927 | -9.83% |
| 2024-12-13 | 130.68 | 146.00 | 129.36 | 133.15 | 132.62 | qfq | 9,008,271 | 1,234,876,232 | 0.87% |
| 2024-12-12 | 142.61 | 151.48 | 129.00 | 132.00 | 131.47 | qfq | 11,082,718 | 1,545,356,249 | -3.00% |
| 2024-12-11 | 110.31 | 136.08 | 110.31 | 136.08 | 135.54 | qfq | 9,428,346 | 1,198,971,011 | 20.00% |
| 2024-12-10 | 103.00 | 122.00 | 100.63 | 113.40 | 112.95 | qfq | 7,732,477 | 860,697,266 | 9.89% |
| 2024-12-09 | 94.01 | 103.60 | 93.78 | 103.19 | 102.78 | qfq | 6,088,582 | 602,312,863 | 10.48% |
| 2024-12-06 | 98.89 | 101.00 | 91.00 | 93.40 | 93.03 | qfq | 6,217,301 | 595,600,708 | 4.94% |
| 2024-12-05 | 83.99 | 93.70 | 83.99 | 89.00 | 88.64 | qfq | 5,515,873 | 496,468,533 | 7.75% |
| 2024-12-04 | 82.35 | 86.97 | 82.08 | 82.60 | 82.27 | qfq | 2,574,334 | 218,242,539 | -0.35% |
| 2024-12-03 | 85.00 | 86.86 | 81.73 | 82.89 | 82.56 | qfq | 2,484,590 | 208,209,909 | -3.00% |
| 2024-12-02 | 84.01 | 87.49 | 82.61 | 85.45 | 85.11 | qfq | 4,017,571 | 342,721,432 | 1.09% |
| 2024-11-29 | 79.99 | 87.50 | 77.38 | 84.53 | 84.19 | qfq | 4,675,867 | 384,546,068 | 5.97% |
| 2024-11-28 | 85.00 | 85.49 | 78.88 | 79.77 | 79.45 | qfq | 4,457,997 | 363,078,034 | -6.90% |
| 2024-11-27 | 80.33 | 85.68 | 77.86 | 85.68 | 85.34 | qfq | 3,929,850 | 319,752,947 | 4.73% |
| 2024-11-26 | 90.74 | 90.74 | 81.00 | 81.81 | 81.48 | qfq | 4,788,899 | 406,584,233 | -10.70% |
| 2024-11-25 | 97.01 | 98.78 | 86.60 | 91.61 | 91.24 | qfq | 5,804,147 | 534,976,278 | -0.89% |
| 2024-11-22 | 91.00 | 98.99 | 87.76 | 92.43 | 92.06 | qfq | 6,243,765 | 592,984,296 | 2.20% |
| 2024-11-21 | 85.66 | 99.48 | 84.49 | 90.44 | 90.08 | qfq | 6,220,192 | 571,759,379 | 4.43% |
| 2024-11-20 | 79.23 | 92.66 | 77.88 | 86.60 | 86.25 | qfq | 6,192,832 | 526,412,393 | 10.12% |
| 2024-11-19 | 79.01 | 80.01 | 74.70 | 78.64 | 78.33 | qfq | 3,131,238 | 240,738,418 | -0.71% |
| 2024-11-18 | 87.90 | 88.88 | 75.48 | 79.20 | 78.88 | qfq | 5,335,217 | 432,722,321 | -4.10% |
| 2024-11-15 | 79.00 | 90.88 | 79.00 | 82.59 | 82.26 | qfq | 7,055,563 | 601,823,363 | 4.69% |
| 2024-11-14 | 87.94 | 87.94 | 77.88 | 78.89 | 78.57 | qfq | 6,790,858 | 561,589,209 | -11.16% |
| 2024-11-13 | 73.05 | 88.80 | 73.00 | 88.80 | 88.44 | qfq | 9,109,143 | 777,742,366 | 20.00% |
| 2024-11-12 | 73.48 | 78.16 | 72.05 | 74.00 | 73.70 | qfq | 4,260,786 | 319,422,117 | 0.91% |
| 2024-11-11 | 67.43 | 74.20 | 67.27 | 73.33 | 73.04 | qfq | 3,832,667 | 276,381,912 | 7.70% |
| 2024-11-08 | 69.24 | 70.81 | 68.09 | 68.09 | 67.82 | qfq | 2,542,026 | 176,114,795 | -0.23% |
| 2024-11-07 | 66.70 | 68.25 | 65.53 | 68.25 | 67.98 | qfq | 2,012,045 | 134,494,838 | 0.66% |
| 2024-11-06 | 66.66 | 70.49 | 66.00 | 67.80 | 67.53 | qfq | 3,170,583 | 217,295,561 | 1.27% |
| 2024-11-05 | 63.68 | 67.37 | 62.72 | 66.95 | 66.68 | qfq | 2,370,761 | 155,742,303 | 4.94% |
| 2024-11-04 | 62.65 | 64.17 | 61.32 | 63.80 | 63.54 | qfq | 1,496,079 | 94,192,765 | 2.47% |
| 2024-11-01 | 66.96 | 69.94 | 62.25 | 62.26 | 62.01 | qfq | 3,540,707 | 233,445,712 | -5.81% |
| 2024-10-31 | 66.80 | 67.29 | 62.91 | 66.10 | 65.84 | qfq | 2,844,274 | 186,720,213 | -2.03% |
| 2024-10-30 | 67.05 | 70.70 | 66.62 | 67.47 | 67.20 | qfq | 3,374,167 | 232,840,507 | 0.70% |
| 2024-10-29 | 74.28 | 74.29 | 65.90 | 67.00 | 66.73 | qfq | 5,725,373 | 397,582,871 | -6.98% |
| 2024-10-28 | 65.20 | 72.03 | 64.28 | 72.03 | 71.74 | qfq | 6,332,868 | 434,512,841 | 14.50% |
| 2024-10-25 | 62.77 | 64.11 | 62.20 | 62.91 | 62.66 | qfq | 1,906,966 | 120,143,571 | -0.06% |
| 2024-10-24 | 66.66 | 66.98 | 62.80 | 62.95 | 62.70 | qfq | 2,208,036 | 142,092,322 | -1.95% |
| 2024-10-23 | 64.20 | 67.87 | 62.61 | 64.20 | 63.94 | qfq | 2,743,870 | 179,195,788 | -0.80% |
| 2024-10-22 | 63.15 | 68.00 | 62.57 | 64.72 | 64.46 | qfq | 3,836,571 | 252,581,910 | 2.70% |
| 2024-10-21 | 63.51 | 65.30 | 62.13 | 63.02 | 62.77 | qfq | 3,431,045 | 218,712,871 | 0.57% |
| 2024-10-18 | 59.00 | 65.19 | 57.57 | 62.66 | 62.41 | qfq | 4,412,159 | 267,828,640 | 5.03% |
| 2024-10-17 | 57.50 | 63.58 | 57.50 | 59.66 | 59.42 | qfq | 3,832,914 | 233,487,060 | 5.95% |
| 2024-10-16 | 55.00 | 57.55 | 54.77 | 56.31 | 56.08 | qfq | 1,436,082 | 80,786,655 | 0.23% |
| 2024-10-15 | 57.90 | 59.84 | 56.18 | 56.18 | 55.96 | qfq | 1,983,002 | 115,536,635 | -3.12% |
| 2024-10-14 | 56.00 | 58.00 | 54.67 | 57.99 | 57.76 | qfq | 1,902,250 | 107,596,170 | 4.11% |
| 2024-10-11 | 60.09 | 62.48 | 54.80 | 55.70 | 55.48 | qfq | 2,353,612 | 135,710,953 | -10.75% |
| 2024-10-10 | 65.52 | 67.10 | 61.80 | 62.41 | 62.16 | qfq | 2,803,123 | 179,856,906 | 0.50% |
| 2024-10-09 | 67.80 | 68.79 | 61.88 | 62.10 | 61.85 | qfq | 3,971,385 | 260,030,895 | -13.39% |
| 2024-10-08 | 72.10 | 72.10 | 62.51 | 71.70 | 71.41 | qfq | 4,932,859 | 342,279,546 | 19.34% |
| 2024-09-30 | 53.74 | 60.09 | 53.74 | 60.08 | 59.84 | qfq | 4,279,677 | 245,711,039 | 19.30% |
| 2024-09-27 | 48.00 | 50.50 | 47.60 | 50.36 | 50.16 | qfq | 1,525,241 | 74,608,682 | 7.91% |
| 2024-09-26 | 45.83 | 46.67 | 45.02 | 46.67 | 46.48 | qfq | 1,678,044 | 76,931,671 | 2.48% |
| 2024-09-25 | 45.66 | 47.16 | 45.20 | 45.54 | 45.36 | qfq | 2,105,276 | 96,876,739 | 2.11% |
| 2024-09-24 | 42.57 | 44.60 | 41.81 | 44.60 | 44.42 | qfq | 1,476,885 | 64,401,194 | 4.82% |
| 2024-09-23 | 42.68 | 43.30 | 41.84 | 42.55 | 42.38 | qfq | 700,435 | 29,925,546 | -0.37% |
| 2024-09-20 | 42.59 | 43.50 | 42.30 | 42.71 | 42.54 | qfq | 671,729 | 28,769,722 | 0.28% |
| 2024-09-19 | 41.99 | 42.95 | 41.50 | 42.59 | 42.42 | qfq | 862,204 | 36,576,985 | 2.06% |
| 2024-09-18 | 42.77 | 42.77 | 40.67 | 41.73 | 41.56 | qfq | 950,937 | 39,448,359 | -2.41% |
| 2024-09-13 | 43.81 | 44.18 | 42.66 | 42.76 | 42.59 | qfq | 842,862 | 36,472,764 | -2.31% |
| 2024-09-12 | 44.50 | 45.47 | 43.74 | 43.77 | 43.59 | qfq | 1,291,207 | 57,515,309 | -1.26% |
| 2024-09-11 | 43.68 | 45.24 | 43.02 | 44.33 | 44.15 | qfq | 1,369,853 | 60,602,147 | 2.31% |
| 2024-09-10 | 42.21 | 43.80 | 41.38 | 43.33 | 43.16 | qfq | 933,719 | 39,797,181 | 2.70% |
| 2024-09-09 | 41.71 | 42.44 | 41.30 | 42.19 | 42.02 | qfq | 625,575 | 26,177,140 | 0.26% |
| 2024-09-06 | 43.85 | 44.60 | 42.00 | 42.08 | 41.91 | qfq | 1,059,253 | 45,310,827 | -4.08% |
| 2024-09-05 | 42.90 | 44.44 | 42.80 | 43.87 | 43.69 | qfq | 1,245,536 | 54,406,675 | 2.72% |
| 2024-09-04 | 43.25 | 43.29 | 42.29 | 42.71 | 42.54 | qfq | 933,366 | 39,952,052 | -1.39% |
| 2024-09-03 | 41.30 | 45.05 | 41.30 | 43.31 | 43.14 | qfq | 1,918,324 | 83,632,355 | 4.87% |
| 2024-09-02 | 43.40 | 43.80 | 41.30 | 41.30 | 41.13 | qfq | 956,466 | 40,527,093 | -4.84% |
| 2024-08-30 | 42.30 | 43.99 | 42.00 | 43.40 | 43.23 | qfq | 1,251,711 | 54,361,336 | 2.82% |
| 2024-08-29 | 40.08 | 42.47 | 40.08 | 42.21 | 42.04 | qfq | 802,504 | 33,472,362 | 0.72% |
| 2024-08-28 | 41.50 | 42.22 | 40.78 | 41.91 | 41.74 | qfq | 581,279 | 24,160,249 | 0.77% |
| 2024-08-27 | 42.44 | 42.87 | 41.42 | 41.59 | 41.42 | qfq | 592,602 | 24,854,658 | -2.60% |
| 2024-08-26 | 42.38 | 42.99 | 41.82 | 42.70 | 42.53 | qfq | 565,808 | 24,043,915 | 0.99% |
| 2024-08-23 | 42.18 | 42.78 | 41.14 | 42.28 | 42.11 | qfq | 721,038 | 30,434,432 | 0.07% |
| 2024-08-22 | 43.19 | 43.79 | 42.11 | 42.25 | 42.08 | qfq | 751,663 | 31,997,017 | -1.93% |
| 2024-08-21 | 42.80 | 43.63 | 42.80 | 43.08 | 42.91 | qfq | 529,943 | 22,922,037 | 0.00% |
| 2024-08-20 | 44.11 | 44.11 | 42.96 | 43.08 | 42.91 | qfq | 652,908 | 28,295,583 | -2.36% |
| 2024-08-19 | 44.72 | 45.10 | 44.01 | 44.12 | 43.94 | qfq | 644,665 | 28,677,284 | -1.10% |
| 2024-08-16 | 44.22 | 45.24 | 44.04 | 44.61 | 44.43 | qfq | 753,713 | 33,672,049 | 0.61% |
| 2024-08-15 | 43.68 | 45.30 | 43.04 | 44.34 | 44.16 | qfq | 841,963 | 37,292,059 | 1.26% |
| 2024-08-14 | 44.46 | 44.46 | 43.23 | 43.79 | 43.61 | qfq | 673,857 | 29,501,824 | -0.07% |
| 2024-08-13 | 42.85 | 43.82 | 42.72 | 43.82 | 43.64 | qfq | 573,645 | 24,847,927 | 1.32% |
| 2024-08-12 | 43.25 | 43.97 | 42.70 | 43.25 | 43.08 | qfq | 726,839 | 31,412,432 | -0.55% |
| 2024-08-09 | 44.52 | 44.80 | 43.42 | 43.49 | 43.32 | qfq | 821,065 | 35,985,967 | -0.59% |
| 2024-08-08 | 45.00 | 45.18 | 42.84 | 43.75 | 43.58 | qfq | 1,220,153 | 53,428,124 | -3.29% |
| 2024-08-07 | 45.50 | 45.98 | 45.01 | 45.24 | 45.06 | qfq | 896,613 | 40,844,858 | 0.85% |
| 2024-08-06 | 45.42 | 46.46 | 44.54 | 44.86 | 44.68 | qfq | 1,431,574 | 64,943,186 | 0.36% |
| 2024-08-05 | 47.00 | 48.28 | 44.60 | 44.70 | 44.52 | qfq | 1,795,183 | 83,035,224 | -7.93% |
| 2024-08-02 | 50.28 | 51.19 | 48.53 | 48.55 | 48.36 | qfq | 1,819,132 | 90,413,781 | -5.18% |
| 2024-08-01 | 52.20 | 52.73 | 50.65 | 51.20 | 51.00 | qfq | 1,368,100 | 70,335,423 | -1.75% |
| 2024-07-31 | 50.15 | 52.33 | 50.08 | 52.11 | 51.90 | qfq | 1,459,766 | 75,409,446 | 3.91% |
| 2024-07-30 | 51.00 | 51.24 | 50.01 | 50.15 | 49.95 | qfq | 956,988 | 48,237,326 | -1.36% |
| 2024-07-29 | 52.10 | 52.10 | 50.72 | 50.84 | 50.64 | qfq | 711,219 | 36,572,795 | -2.23% |
| 2024-07-26 | 50.80 | 52.44 | 50.80 | 52.00 | 51.79 | qfq | 570,148 | 29,502,295 | 1.72% |
| 2024-07-25 | 51.00 | 51.78 | 50.15 | 51.12 | 50.92 | qfq | 606,863 | 30,878,883 | -0.35% |
| 2024-07-24 | 52.08 | 52.83 | 51.25 | 51.30 | 51.09 | qfq | 870,638 | 45,192,034 | -1.74% |
| 2024-07-23 | 54.60 | 54.96 | 52.00 | 52.21 | 52.00 | qfq | 1,012,297 | 53,970,684 | -4.03% |
| 2024-07-22 | 54.75 | 55.48 | 54.07 | 54.40 | 54.18 | qfq | 953,326 | 52,152,410 | -0.64% |
| 2024-07-19 | 53.98 | 55.61 | 53.58 | 54.75 | 54.53 | qfq | 890,266 | 48,885,224 | 1.43% |
| 2024-07-18 | 55.00 | 55.00 | 52.00 | 53.98 | 53.76 | qfq | 1,397,067 | 74,302,271 | -2.60% |
| 2024-07-17 | 56.00 | 57.63 | 55.36 | 55.42 | 55.20 | qfq | 1,287,896 | 73,167,402 | -1.55% |
| 2024-07-16 | 54.02 | 56.35 | 53.75 | 56.29 | 56.06 | qfq | 1,273,221 | 70,481,444 | 3.59% |
| 2024-07-15 | 56.10 | 56.60 | 54.18 | 54.34 | 54.12 | qfq | 898,928 | 49,605,714 | -3.52% |
| 2024-07-12 | 56.67 | 57.70 | 56.00 | 56.32 | 56.09 | qfq | 1,191,163 | 67,574,158 | -0.65% |
| 2024-07-11 | 55.88 | 57.90 | 55.37 | 56.69 | 56.46 | qfq | 1,566,315 | 88,078,022 | 3.26% |
| 2024-07-10 | 53.80 | 56.74 | 53.60 | 54.90 | 54.68 | qfq | 1,582,871 | 87,685,484 | 1.37% |
| 2024-07-09 | 52.21 | 54.47 | 51.40 | 54.16 | 53.94 | qfq | 1,254,571 | 66,456,718 | 3.54% |
| 2024-07-08 | 52.00 | 53.35 | 51.60 | 52.31 | 52.10 | qfq | 856,361 | 44,681,287 | -0.91% |
| 2024-07-05 | 52.70 | 53.85 | 51.11 | 52.79 | 52.58 | qfq | 954,396 | 50,318,870 | 0.19% |
| 2024-07-04 | 53.86 | 55.35 | 52.53 | 52.69 | 52.48 | qfq | 1,125,877 | 60,391,129 | -2.17% |
| 2024-07-03 | 55.10 | 55.19 | 53.50 | 53.86 | 53.64 | qfq | 1,130,917 | 61,284,057 | -2.43% |
| 2024-07-02 | 55.01 | 56.78 | 54.60 | 55.20 | 54.98 | qfq | 1,550,642 | 86,417,733 | 0.90% |
| 2024-07-01 | 54.17 | 55.71 | 53.28 | 54.71 | 54.49 | qfq | 1,512,341 | 82,153,037 | -0.31% |
| 2024-06-28 | 55.27 | 57.00 | 54.70 | 54.88 | 54.66 | qfq | 1,515,707 | 84,500,413 | -1.84% |
| 2024-06-27 | 56.27 | 58.44 | 55.80 | 55.91 | 55.69 | qfq | 2,306,191 | 131,912,346 | -5.54% |
| 2024-06-26 | 51.25 | 59.85 | 51.25 | 59.19 | 58.95 | qfq | 3,298,272 | 189,228,736 | 15.65% |
| 2024-06-25 | 52.80 | 53.81 | 50.65 | 51.18 | 50.98 | qfq | 989,983 | 51,161,529 | -3.07% |
| 2024-06-24 | 56.02 | 56.15 | 52.80 | 52.80 | 52.59 | qfq | 1,021,536 | 55,309,667 | -6.55% |
| 2024-06-21 | 56.66 | 57.00 | 55.20 | 56.50 | 56.27 | qfq | 886,037 | 49,857,611 | -1.62% |
| 2024-06-20 | 57.51 | 59.06 | 57.30 | 57.43 | 57.20 | qfq | 1,283,130 | 74,594,884 | -0.12% |
| 2024-06-19 | 59.19 | 59.87 | 57.50 | 57.50 | 57.27 | qfq | 1,304,987 | 76,109,279 | -2.69% |
| 2024-06-18 | 58.22 | 59.78 | 58.00 | 59.09 | 58.85 | qfq | 1,233,291 | 72,839,554 | 0.60% |
| 2024-06-17 | 58.06 | 60.20 | 57.28 | 58.74 | 58.51 | qfq | 1,584,625 | 93,950,563 | 1.40% |
| 2024-06-14 | 58.59 | 59.00 | 57.25 | 57.93 | 57.70 | qfq | 1,006,136 | 58,340,913 | -1.09% |
| 2024-06-13 | 56.68 | 59.44 | 56.50 | 58.57 | 58.34 | qfq | 1,198,546 | 69,839,913 | 2.40% |
| 2024-06-12 | 55.45 | 57.74 | 55.45 | 57.20 | 56.97 | qfq | 1,059,794 | 60,453,915 | 3.19% |
| 2024-06-11 | 54.27 | 55.49 | 53.34 | 55.43 | 55.21 | qfq | 837,132 | 45,809,430 | 1.97% |
| 2024-06-07 | 54.48 | 54.88 | 53.24 | 54.36 | 54.14 | qfq | 917,986 | 49,568,216 | 3.31% |
| 2024-06-06 | 55.55 | 56.09 | 52.40 | 52.62 | 52.41 | qfq | 1,678,939 | 90,184,676 | -5.10% |
| 2024-06-05 | 56.59 | 57.44 | 55.44 | 55.45 | 55.23 | qfq | 922,744 | 52,066,479 | -2.74% |
| 2024-06-04 | 58.53 | 58.76 | 56.25 | 57.01 | 56.78 | qfq | 1,322,921 | 75,317,807 | -3.13% |
| 2024-06-03 | 61.00 | 61.22 | 58.59 | 58.85 | 58.61 | qfq | 1,033,415 | 61,729,290 | -2.94% |
| 2024-05-31 | 59.90 | 61.43 | 59.60 | 60.63 | 60.39 | qfq | 799,288 | 48,559,391 | 1.12% |
| 2024-05-30 | 59.09 | 60.63 | 58.10 | 59.96 | 59.72 | qfq | 920,236 | 55,156,415 | 1.37% |
| 2024-05-29 | 59.45 | 60.49 | 58.80 | 59.15 | 58.91 | qfq | 745,490 | 44,343,620 | -0.89% |
| 2024-05-28 | 60.62 | 61.64 | 59.68 | 59.68 | 59.44 | qfq | 748,547 | 45,307,935 | -1.92% |
| 2024-05-27 | 60.05 | 60.87 | 58.31 | 60.85 | 60.61 | qfq | 1,166,892 | 69,453,456 | 1.33% |
| 2024-05-24 | 62.50 | 62.67 | 60.00 | 60.05 | 59.81 | qfq | 1,357,165 | 82,610,614 | -3.27% |
| 2024-05-23 | 62.66 | 63.87 | 62.00 | 62.08 | 61.83 | qfq | 1,506,428 | 94,836,327 | -0.81% |
| 2024-05-22 | 62.20 | 63.21 | 61.72 | 62.59 | 62.34 | qfq | 827,751 | 51,508,578 | -0.18% |
| 2024-05-21 | 63.50 | 64.40 | 62.48 | 62.70 | 62.45 | qfq | 1,095,081 | 69,264,383 | -1.77% |
| 2024-05-20 | 62.46 | 65.00 | 61.46 | 63.83 | 63.57 | qfq | 1,416,295 | 90,276,304 | 2.19% |
| 2024-05-17 | 62.90 | 63.17 | 61.16 | 62.46 | 62.21 | qfq | 1,202,057 | 74,851,724 | -0.40% |
| 2024-05-16 | 63.74 | 64.80 | 62.50 | 62.71 | 62.46 | qfq | 1,470,738 | 93,560,228 | -1.26% |
| 2024-05-15 | 65.70 | 66.14 | 63.50 | 63.51 | 63.26 | qfq | 2,143,012 | 137,858,571 | -5.00% |
| 2024-05-14 | 70.30 | 71.90 | 66.50 | 66.85 | 66.58 | qfq | 2,585,291 | 176,284,859 | -1.53% |
| 2024-05-13 | 63.78 | 69.56 | 63.00 | 67.89 | 67.62 | qfq | 3,392,708 | 226,610,038 | 6.14% |
| 2024-05-10 | 66.00 | 67.40 | 63.80 | 63.96 | 63.70 | qfq | 1,516,033 | 98,447,393 | -3.05% |
| 2024-05-09 | 65.40 | 66.85 | 65.20 | 65.97 | 65.71 | qfq | 1,466,144 | 96,690,463 | 1.18% |
| 2024-05-08 | 67.23 | 67.89 | 64.83 | 65.20 | 64.94 | qfq | 2,040,824 | 134,791,117 | -3.88% |
| 2024-05-07 | 69.80 | 71.90 | 67.50 | 67.83 | 67.56 | qfq | 2,588,770 | 181,371,956 | -0.04% |
| 2024-05-06 | 68.00 | 69.20 | 67.68 | 67.86 | 67.59 | qfq | 1,806,566 | 123,619,422 | 2.31% |
| 2024-04-30 | 67.20 | 68.49 | 65.20 | 66.33 | 66.06 | qfq | 2,295,977 | 153,403,698 | -0.70% |
| 2024-04-29 | 65.56 | 68.68 | 65.56 | 66.80 | 66.53 | qfq | 2,421,597 | 162,628,808 | 2.94% |
| 2024-04-26 | 62.50 | 65.88 | 62.50 | 64.89 | 64.63 | qfq | 2,395,908 | 154,136,387 | 4.66% |
| 2024-04-25 | 59.99 | 63.55 | 59.60 | 62.00 | 61.75 | qfq | 2,546,266 | 157,931,090 | 2.55% |
| 2024-04-24 | 59.00 | 61.22 | 57.97 | 60.46 | 60.22 | qfq | 2,029,885 | 121,981,292 | 5.07% |
| 2024-04-23 | 56.60 | 58.58 | 56.60 | 57.54 | 57.31 | qfq | 1,124,030 | 65,048,086 | 1.86% |
| 2024-04-22 | 54.77 | 56.99 | 53.77 | 56.49 | 56.26 | qfq | 1,072,804 | 59,710,739 | -0.91% |
| 2024-04-19 | 58.50 | 58.50 | 56.02 | 57.01 | 56.78 | qfq | 1,098,769 | 62,698,443 | -2.55% |
| 2024-04-18 | 59.80 | 60.47 | 57.89 | 58.50 | 58.27 | qfq | 1,639,894 | 96,883,211 | -3.10% |
| 2024-04-17 | 56.44 | 60.55 | 56.44 | 60.37 | 60.13 | qfq | 2,038,152 | 120,628,856 | 10.81% |
| 2024-04-16 | 61.02 | 61.20 | 54.44 | 54.48 | 54.26 | qfq | 2,387,265 | 135,487,925 | -12.17% |
| 2024-04-15 | 65.75 | 66.89 | 60.81 | 62.03 | 61.78 | qfq | 2,463,917 | 155,642,431 | -6.58% |
| 2024-04-12 | 66.93 | 69.45 | 66.02 | 66.40 | 66.13 | qfq | 1,853,583 | 125,716,770 | -1.63% |
| 2024-04-11 | 63.01 | 69.61 | 63.01 | 67.50 | 67.23 | qfq | 2,967,234 | 199,479,875 | 5.92% |
| 2024-04-10 | 65.91 | 66.38 | 63.10 | 63.73 | 63.48 | qfq | 1,511,789 | 97,307,361 | -3.28% |
| 2024-04-09 | 67.50 | 68.49 | 65.01 | 65.89 | 65.63 | qfq | 1,827,055 | 120,991,979 | -2.36% |
| 2024-04-08 | 70.90 | 70.90 | 67.48 | 67.48 | 67.21 | qfq | 1,963,250 | 134,889,096 | -5.62% |
| 2024-04-03 | 75.00 | 75.00 | 70.18 | 71.50 | 71.21 | qfq | 2,418,918 | 175,910,833 | -5.92% |
| 2024-04-02 | 73.70 | 78.49 | 71.48 | 76.00 | 75.70 | qfq | 3,850,176 | 286,974,006 | 2.69% |
| 2024-04-01 | 72.63 | 74.30 | 72.15 | 74.01 | 73.71 | qfq | 2,316,269 | 170,215,383 | 1.90% |
| 2024-03-29 | 73.93 | 73.93 | 71.29 | 72.63 | 72.34 | qfq | 2,659,402 | 192,909,768 | -2.38% |
| 2024-03-28 | 70.68 | 76.03 | 70.01 | 74.40 | 74.10 | qfq | 4,682,848 | 342,747,873 | 4.63% |
| 2024-03-27 | 75.70 | 75.93 | 70.77 | 71.11 | 70.83 | qfq | 3,145,198 | 229,517,963 | -5.96% |
| 2024-03-26 | 80.88 | 82.53 | 74.74 | 75.62 | 75.32 | qfq | 4,738,893 | 369,256,200 | -6.86% |
| 2024-03-25 | 88.68 | 88.84 | 80.10 | 81.19 | 80.87 | qfq | 6,172,677 | 518,550,590 | -12.43% |
| 2024-03-22 | 88.74 | 99.60 | 87.02 | 92.71 | 92.34 | qfq | 8,925,947 | 820,228,935 | 3.13% |
| 2024-03-21 | 91.00 | 99.86 | 89.85 | 89.90 | 89.54 | qfq | 10,772,749 | 1,008,163,803 | 5.50% |
| 2024-03-20 | 71.63 | 85.21 | 71.63 | 85.21 | 84.87 | qfq | 7,300,607 | 581,929,654 | 20.00% |
| 2024-03-19 | 70.80 | 75.99 | 70.77 | 71.01 | 70.73 | qfq | 3,136,566 | 230,384,451 | -1.36% |
| 2024-03-18 | 71.00 | 72.15 | 69.50 | 71.99 | 71.70 | qfq | 3,100,944 | 219,567,865 | -1.18% |
| 2024-03-15 | 69.97 | 74.50 | 68.09 | 72.85 | 72.56 | qfq | 4,360,698 | 314,433,658 | 4.18% |
| 2024-03-14 | 65.00 | 72.72 | 64.16 | 69.93 | 69.65 | qfq | 5,967,532 | 412,057,958 | 7.58% |
| 2024-03-13 | 63.80 | 67.99 | 63.00 | 65.00 | 64.74 | qfq | 3,467,338 | 226,183,476 | 3.93% |
| 2024-03-12 | 62.47 | 63.90 | 62.13 | 62.54 | 62.29 | qfq | 2,092,191 | 131,838,461 | 1.30% |
| 2024-03-11 | 60.09 | 61.74 | 59.30 | 61.74 | 61.49 | qfq | 1,529,426 | 93,044,310 | 1.21% |
| 2024-03-08 | 60.01 | 61.31 | 59.21 | 61.00 | 60.76 | qfq | 1,667,896 | 100,950,357 | 1.38% |
| 2024-03-07 | 63.96 | 64.68 | 58.94 | 60.17 | 59.93 | qfq | 3,011,320 | 185,917,866 | -6.31% |
| 2024-03-06 | 64.81 | 66.19 | 63.64 | 64.22 | 63.96 | qfq | 2,372,024 | 154,095,862 | -0.83% |
| 2024-03-05 | 64.08 | 68.66 | 64.00 | 64.76 | 64.50 | qfq | 4,301,608 | 282,732,773 | -2.72% |
| 2024-03-04 | 67.27 | 68.65 | 63.20 | 66.57 | 66.30 | qfq | 5,300,633 | 347,329,977 | 0.02% |
| 2024-03-01 | 58.00 | 69.54 | 58.00 | 66.56 | 66.29 | qfq | 6,722,384 | 437,697,079 | 14.86% |
| 2024-02-29 | 53.00 | 58.56 | 52.88 | 57.95 | 57.72 | qfq | 3,137,570 | 178,048,874 | 6.55% |
| 2024-02-28 | 60.03 | 62.76 | 53.00 | 54.39 | 54.17 | qfq | 4,078,490 | 243,092,222 | -9.11% |
| 2024-02-27 | 57.29 | 60.00 | 55.80 | 59.84 | 59.60 | qfq | 3,128,017 | 181,820,135 | 4.52% |
| 2024-02-26 | 56.02 | 58.60 | 56.01 | 57.25 | 57.02 | qfq | 2,484,722 | 143,333,621 | 0.46% |
| 2024-02-23 | 56.00 | 57.90 | 54.53 | 56.99 | 56.76 | qfq | 2,679,545 | 150,795,250 | 3.90% |
| 2024-02-22 | 54.51 | 55.90 | 53.53 | 54.85 | 54.63 | qfq | 2,305,495 | 126,369,596 | 3.00% |
| 2024-02-21 | 51.69 | 56.57 | 50.59 | 53.25 | 53.04 | qfq | 2,930,370 | 158,082,838 | 1.54% |
| 2024-02-20 | 54.00 | 54.15 | 51.67 | 52.44 | 52.23 | qfq | 2,676,428 | 141,539,683 | -3.43% |
| 2024-02-19 | 49.00 | 54.30 | 48.00 | 54.30 | 54.08 | qfq | 3,546,986 | 184,722,105 | 20.00% |
| 2024-02-08 | 40.01 | 45.77 | 40.01 | 45.25 | 45.07 | qfq | 2,581,343 | 111,186,117 | 12.65% |
| 2024-02-07 | 42.10 | 43.60 | 39.79 | 40.17 | 40.01 | qfq | 2,325,979 | 97,065,984 | -4.58% |
| 2024-02-06 | 39.53 | 43.50 | 37.23 | 42.10 | 41.93 | qfq | 2,533,224 | 102,923,105 | 4.96% |
| 2024-02-05 | 47.81 | 47.89 | 39.95 | 40.11 | 39.95 | qfq | 2,965,645 | 126,560,024 | -17.50% |
| 2024-02-02 | 52.52 | 54.27 | 46.11 | 48.62 | 48.43 | qfq | 3,022,952 | 151,994,096 | -7.90% |
| 2024-02-01 | 53.05 | 56.40 | 51.28 | 52.79 | 52.58 | qfq | 1,890,631 | 101,075,259 | -0.40% |
| 2024-01-31 | 60.76 | 62.77 | 52.90 | 53.00 | 52.79 | qfq | 3,062,224 | 178,357,774 | -15.55% |
| 2024-01-30 | 60.00 | 65.30 | 58.51 | 62.76 | 62.51 | qfq | 3,279,443 | 205,746,588 | 3.38% |
| 2024-01-29 | 57.95 | 64.80 | 55.60 | 60.71 | 60.47 | qfq | 3,174,563 | 191,096,161 | 4.31% |
| 2024-01-26 | 59.02 | 60.40 | 58.03 | 58.20 | 57.97 | qfq | 1,233,312 | 73,216,213 | -1.39% |
| 2024-01-25 | 57.05 | 59.87 | 55.81 | 59.02 | 58.78 | qfq | 1,524,572 | 89,029,936 | 3.63% |
| 2024-01-24 | 58.60 | 59.20 | 54.99 | 56.95 | 56.72 | qfq | 1,615,494 | 91,479,362 | -3.15% |
| 2024-01-23 | 55.70 | 59.40 | 55.32 | 58.80 | 58.56 | qfq | 1,617,400 | 93,237,319 | 5.57% |
| 2024-01-22 | 59.46 | 60.06 | 55.19 | 55.70 | 55.48 | qfq | 1,157,408 | 66,591,659 | -6.37% |
| 2024-01-19 | 61.20 | 62.00 | 59.40 | 59.49 | 59.25 | qfq | 1,102,595 | 66,627,814 | -3.24% |
| 2024-01-18 | 59.56 | 61.73 | 59.02 | 61.48 | 61.23 | qfq | 1,500,473 | 90,552,551 | 2.95% |
| 2024-01-17 | 61.48 | 61.94 | 59.65 | 59.72 | 59.48 | qfq | 820,230 | 49,926,790 | -3.26% |
| 2024-01-16 | 61.98 | 61.98 | 59.99 | 61.73 | 61.48 | qfq | 1,251,706 | 76,070,392 | -0.45% |
| 2024-01-15 | 64.29 | 65.20 | 61.23 | 62.01 | 61.76 | qfq | 1,727,915 | 108,565,921 | -3.96% |
| 2024-01-12 | 66.38 | 66.72 | 64.41 | 64.57 | 64.31 | qfq | 859,186 | 56,183,488 | -2.95% |
| 2024-01-11 | 63.98 | 67.01 | 63.96 | 66.53 | 66.26 | qfq | 1,130,744 | 74,753,304 | 3.07% |
| 2024-01-10 | 66.20 | 66.33 | 63.78 | 64.55 | 64.29 | qfq | 901,329 | 58,504,621 | -2.20% |
| 2024-01-09 | 65.06 | 67.79 | 65.06 | 66.00 | 65.74 | qfq | 1,444,635 | 95,691,316 | 2.31% |
| 2024-01-08 | 66.00 | 66.58 | 64.46 | 64.51 | 64.25 | qfq | 1,008,344 | 65,832,996 | -3.08% |
| 2024-01-05 | 69.39 | 69.83 | 66.10 | 66.56 | 66.29 | qfq | 1,254,780 | 85,061,963 | -3.40% |
| 2024-01-04 | 70.10 | 70.72 | 68.80 | 68.90 | 68.62 | qfq | 1,116,030 | 77,755,281 | -1.61% |
| 2024-01-03 | 70.76 | 70.93 | 69.26 | 70.03 | 69.75 | qfq | 780,799 | 54,709,488 | -1.10% |
| 2024-01-02 | 72.38 | 72.48 | 69.88 | 70.81 | 70.53 | qfq | 1,462,691 | 103,989,166 | -1.79% |
| 2023-12-29 | 71.20 | 73.61 | 71.20 | 72.10 | 71.81 | qfq | 1,303,216 | 94,540,021 | 1.14% |
| 2023-12-28 | 69.70 | 72.21 | 68.00 | 71.29 | 71.00 | qfq | 1,481,431 | 104,708,973 | 2.13% |
| 2023-12-27 | 68.80 | 70.95 | 68.58 | 69.80 | 69.52 | qfq | 1,013,934 | 70,762,003 | 1.17% |
| 2023-12-26 | 71.00 | 71.84 | 68.50 | 68.99 | 68.71 | qfq | 1,331,059 | 92,583,398 | -2.86% |
| 2023-12-25 | 70.87 | 73.20 | 70.20 | 71.02 | 70.74 | qfq | 1,270,273 | 90,968,850 | 0.48% |
| 2023-12-22 | 74.58 | 74.70 | 70.16 | 70.68 | 70.40 | qfq | 2,611,790 | 188,030,095 | -5.70% |
| 2023-12-21 | 75.52 | 77.00 | 73.10 | 74.95 | 74.65 | qfq | 2,364,554 | 177,205,955 | -1.12% |
| 2023-12-20 | 79.20 | 79.20 | 75.71 | 75.80 | 75.50 | qfq | 1,742,343 | 134,228,922 | -4.18% |
| 2023-12-19 | 79.74 | 80.95 | 76.00 | 79.11 | 78.79 | qfq | 1,824,919 | 144,013,727 | 0.23% |
| 2023-12-18 | 78.00 | 83.75 | 77.89 | 78.93 | 78.61 | qfq | 2,743,269 | 221,299,329 | 1.45% |
| 2023-12-15 | 78.01 | 79.50 | 76.40 | 77.80 | 77.49 | qfq | 1,665,760 | 129,752,891 | -0.06% |
| 2023-12-14 | 81.03 | 81.61 | 77.50 | 77.85 | 77.54 | qfq | 2,621,860 | 207,875,315 | -3.91% |
| 2023-12-13 | 80.80 | 84.88 | 80.00 | 81.02 | 80.70 | qfq | 3,613,592 | 297,024,731 | -0.25% |
| 2023-12-12 | 84.09 | 84.50 | 80.40 | 81.22 | 80.90 | qfq | 3,088,111 | 252,174,525 | -1.11% |
| 2023-12-11 | 81.70 | 82.48 | 79.50 | 82.13 | 81.80 | qfq | 3,578,248 | 289,686,406 | 2.93% |
| 2023-12-08 | 79.94 | 83.29 | 77.86 | 79.79 | 79.47 | qfq | 4,367,474 | 349,849,611 | 1.81% |
| 2023-12-07 | 73.10 | 81.88 | 73.10 | 78.37 | 78.06 | qfq | 4,289,870 | 334,793,978 | 6.42% |
| 2023-12-06 | 72.51 | 75.66 | 71.11 | 73.64 | 73.35 | qfq | 1,917,681 | 141,009,470 | 0.92% |
| 2023-12-05 | 77.00 | 77.00 | 72.91 | 72.97 | 72.68 | qfq | 2,107,604 | 156,644,702 | -6.11% |
| 2023-12-04 | 76.90 | 78.77 | 76.00 | 77.72 | 77.41 | qfq | 2,571,337 | 199,886,387 | 0.03% |
| 2023-12-01 | 71.06 | 79.39 | 70.64 | 77.70 | 77.39 | qfq | 3,614,862 | 272,561,845 | 9.44% |
| 2023-11-30 | 72.79 | 73.24 | 70.30 | 71.00 | 70.72 | qfq | 1,734,925 | 123,734,272 | -2.07% |
| 2023-11-29 | 73.99 | 74.58 | 72.20 | 72.50 | 72.21 | qfq | 1,644,005 | 119,962,049 | -2.62% |
| 2023-11-28 | 74.63 | 76.27 | 72.06 | 74.45 | 74.15 | qfq | 2,043,138 | 151,614,054 | 0.45% |
| 2023-11-27 | 73.01 | 76.51 | 72.95 | 74.12 | 73.82 | qfq | 2,151,906 | 160,720,305 | 0.83% |
| 2023-11-24 | 76.19 | 78.27 | 73.00 | 73.51 | 73.22 | qfq | 2,467,821 | 184,228,396 | -5.01% |
| 2023-11-23 | 75.82 | 78.30 | 73.50 | 77.39 | 77.08 | qfq | 3,404,409 | 258,026,940 | -0.77% |
| 2023-11-22 | 76.06 | 83.50 | 76.06 | 77.99 | 77.68 | qfq | 4,669,366 | 372,487,091 | 2.19% |
| 2023-11-21 | 79.54 | 81.34 | 76.03 | 76.32 | 76.01 | qfq | 2,557,904 | 200,646,584 | -1.26% |
| 2023-11-20 | 76.29 | 78.46 | 75.80 | 77.29 | 76.98 | qfq | 1,850,669 | 143,049,048 | 0.77% |
| 2023-11-17 | 76.17 | 77.08 | 75.02 | 76.70 | 76.39 | qfq | 1,999,664 | 152,175,446 | 0.13% |
| 2023-11-16 | 78.11 | 78.59 | 76.51 | 76.60 | 76.29 | qfq | 1,924,376 | 148,983,987 | -2.20% |
| 2023-11-15 | 81.54 | 81.79 | 77.60 | 78.32 | 78.01 | qfq | 4,059,123 | 321,160,793 | -4.20% |
| 2023-11-14 | 77.08 | 83.66 | 75.60 | 81.75 | 81.42 | qfq | 5,827,218 | 463,343,316 | 7.71% |
| 2023-11-13 | 73.07 | 78.96 | 72.80 | 75.90 | 75.60 | qfq | 3,324,582 | 253,592,969 | 4.91% |
| 2023-11-10 | 74.21 | 74.91 | 72.35 | 72.35 | 72.06 | qfq | 2,042,960 | 149,922,339 | -3.02% |
| 2023-11-09 | 75.50 | 77.98 | 74.17 | 74.60 | 74.30 | qfq | 2,344,269 | 177,010,068 | -1.32% |
| 2023-11-08 | 74.00 | 76.47 | 72.87 | 75.60 | 75.30 | qfq | 3,189,669 | 239,908,136 | 2.56% |
| 2023-11-07 | 72.50 | 74.55 | 71.27 | 73.71 | 73.42 | qfq | 2,234,437 | 163,943,029 | 2.02% |
| 2023-11-06 | 68.42 | 72.36 | 68.42 | 72.25 | 71.96 | qfq | 2,182,006 | 155,341,659 | 6.31% |
| 2023-11-03 | 65.64 | 68.50 | 65.01 | 67.96 | 67.69 | qfq | 2,237,911 | 151,175,592 | 4.03% |
| 2023-11-02 | 66.24 | 67.75 | 65.26 | 65.33 | 65.07 | qfq | 1,293,105 | 86,135,471 | -1.37% |
| 2023-11-01 | 66.71 | 68.00 | 66.16 | 66.24 | 65.98 | qfq | 1,075,509 | 72,037,804 | -0.91% |
| 2023-10-31 | 69.00 | 69.00 | 65.60 | 66.85 | 66.58 | qfq | 1,923,808 | 128,536,912 | -3.12% |
| 2023-10-30 | 66.38 | 69.90 | 66.06 | 69.00 | 68.72 | qfq | 2,105,094 | 144,354,074 | 3.20% |
| 2023-10-27 | 66.77 | 67.41 | 65.20 | 66.86 | 66.59 | qfq | 1,491,651 | 99,103,557 | 0.13% |
| 2023-10-26 | 66.04 | 67.79 | 65.10 | 66.77 | 66.50 | qfq | 1,459,923 | 96,904,972 | 0.53% |
| 2023-10-25 | 65.93 | 68.47 | 65.82 | 66.42 | 66.15 | qfq | 1,624,946 | 109,158,485 | 1.02% |
| 2023-10-24 | 64.78 | 67.74 | 64.11 | 65.75 | 65.49 | qfq | 2,012,124 | 133,377,228 | 2.33% |
| 2023-10-23 | 67.64 | 67.87 | 63.67 | 64.25 | 63.99 | qfq | 1,527,325 | 99,476,762 | -5.19% |
| 2023-10-20 | 70.08 | 71.29 | 67.66 | 67.77 | 67.50 | qfq | 1,563,495 | 107,673,652 | -4.14% |
| 2023-10-19 | 69.90 | 73.30 | 69.90 | 70.70 | 70.42 | qfq | 1,911,380 | 136,884,062 | -0.42% |
| 2023-10-18 | 71.02 | 72.79 | 69.16 | 71.00 | 70.72 | qfq | 2,276,896 | 161,134,676 | -1.05% |
| 2023-10-17 | 76.60 | 76.60 | 70.70 | 71.75 | 71.46 | qfq | 2,791,660 | 202,686,454 | -5.85% |
| 2023-10-16 | 78.49 | 78.49 | 75.31 | 76.21 | 75.91 | qfq | 1,674,720 | 127,878,298 | -2.28% |
| 2023-10-13 | 81.81 | 81.81 | 77.71 | 77.99 | 77.68 | qfq | 2,626,849 | 206,900,811 | -4.33% |
| 2023-10-12 | 83.84 | 83.90 | 80.50 | 81.52 | 81.19 | qfq | 2,154,402 | 175,749,466 | -1.96% |
| 2023-10-11 | 83.80 | 87.12 | 82.41 | 83.15 | 82.82 | qfq | 3,251,305 | 273,241,368 | 0.18% |
| 2023-10-10 | 84.99 | 85.53 | 82.41 | 83.00 | 82.67 | qfq | 3,381,586 | 282,503,800 | -2.34% |
| 2023-10-09 | 86.57 | 90.88 | 84.41 | 84.99 | 84.65 | qfq | 5,373,366 | 464,448,227 | -2.31% |
| 2023-09-28 | 90.20 | 93.93 | 87.00 | 87.00 | 86.65 | qfq | 6,293,139 | 562,457,804 | -5.23% |
| 2023-09-27 | 85.44 | 95.00 | 83.00 | 91.80 | 91.43 | qfq | 8,892,717 | 798,177,342 | 7.44% |
| 2023-09-26 | 74.10 | 85.44 | 74.10 | 85.44 | 85.10 | qfq | 5,082,850 | 415,518,257 | 20.00% |
| 2023-09-25 | 71.89 | 73.26 | 70.77 | 71.20 | 70.92 | qfq | 1,399,049 | 100,175,741 | -1.94% |
| 2023-09-22 | 67.75 | 72.86 | 67.16 | 72.61 | 72.32 | qfq | 2,308,834 | 164,249,736 | 7.57% |
| 2023-09-21 | 67.81 | 69.48 | 67.12 | 67.50 | 67.23 | qfq | 1,212,854 | 82,769,990 | -0.38% |
| 2023-09-20 | 69.75 | 70.68 | 67.66 | 67.76 | 67.49 | qfq | 1,244,516 | 85,993,372 | -2.88% |
| 2023-09-19 | 70.61 | 70.90 | 68.33 | 69.77 | 69.49 | qfq | 999,770 | 69,251,480 | -1.13% |
| 2023-09-18 | 69.81 | 73.26 | 69.66 | 70.57 | 70.29 | qfq | 1,667,261 | 119,875,119 | 0.31% |
| 2023-09-15 | 72.46 | 72.70 | 70.03 | 70.35 | 70.07 | qfq | 1,176,743 | 83,556,686 | -2.91% |
| 2023-09-14 | 74.00 | 74.40 | 72.10 | 72.46 | 72.17 | qfq | 1,048,078 | 76,598,040 | -2.69% |
| 2023-09-13 | 77.30 | 78.85 | 74.01 | 74.46 | 74.16 | qfq | 1,431,044 | 108,215,389 | -5.39% |
| 2023-09-12 | 78.50 | 81.18 | 77.83 | 78.70 | 78.39 | qfq | 2,008,811 | 159,239,347 | 1.97% |
| 2023-09-11 | 74.50 | 79.30 | 74.30 | 77.18 | 76.87 | qfq | 1,372,929 | 105,220,955 | 2.87% |
| 2023-09-08 | 75.31 | 76.21 | 73.90 | 75.03 | 74.73 | qfq | 1,065,955 | 79,950,142 | -0.92% |
| 2023-09-07 | 78.59 | 78.68 | 75.70 | 75.73 | 75.43 | qfq | 1,276,774 | 97,928,443 | -3.60% |
| 2023-09-06 | 79.11 | 79.47 | 77.90 | 78.56 | 78.25 | qfq | 1,116,352 | 87,716,096 | -1.18% |
| 2023-09-05 | 81.99 | 81.99 | 79.15 | 79.50 | 79.18 | qfq | 1,210,198 | 97,045,199 | -2.84% |
| 2023-09-04 | 80.01 | 82.37 | 78.13 | 81.82 | 81.49 | qfq | 2,163,523 | 172,827,346 | 0.76% |
| 2023-09-01 | 81.70 | 82.50 | 79.81 | 81.20 | 80.88 | qfq | 2,009,098 | 162,182,450 | -0.55% |
| 2023-08-31 | 83.65 | 83.90 | 81.02 | 81.65 | 81.32 | qfq | 2,873,152 | 236,161,597 | -3.77% |
| 2023-08-30 | 78.92 | 87.49 | 78.51 | 84.85 | 84.51 | qfq | 4,593,692 | 382,665,940 | 8.10% |
| 2023-08-29 | 73.00 | 79.00 | 72.80 | 78.49 | 78.18 | qfq | 2,617,626 | 201,877,384 | 7.07% |
| 2023-08-28 | 79.00 | 79.00 | 73.31 | 73.31 | 73.02 | qfq | 2,022,059 | 152,454,118 | 0.84% |
| 2023-08-25 | 76.90 | 76.90 | 72.51 | 72.70 | 72.41 | qfq | 2,107,723 | 156,441,132 | -7.26% |
| 2023-08-24 | 80.48 | 81.87 | 78.00 | 78.39 | 78.08 | qfq | 1,852,420 | 148,335,164 | -1.14% |
| 2023-08-23 | 82.00 | 82.00 | 79.01 | 79.29 | 78.97 | qfq | 1,971,049 | 158,646,336 | -3.84% |
| 2023-08-22 | 79.00 | 83.54 | 78.66 | 82.46 | 82.13 | qfq | 3,212,329 | 261,427,777 | 6.98% |
| 2023-08-21 | 76.81 | 79.46 | 76.51 | 77.08 | 76.77 | qfq | 1,043,420 | 81,467,430 | -0.13% |
| 2023-08-18 | 79.56 | 81.40 | 77.18 | 77.18 | 76.87 | qfq | 1,377,494 | 108,929,713 | -1.77% |
| 2023-08-17 | 76.64 | 79.95 | 75.80 | 78.57 | 78.26 | qfq | 1,514,303 | 118,531,234 | 1.92% |
| 2023-08-16 | 78.72 | 78.73 | 76.40 | 77.09 | 76.78 | qfq | 1,143,156 | 88,471,226 | -1.92% |
| 2023-08-15 | 81.71 | 81.74 | 77.70 | 78.60 | 78.29 | qfq | 1,677,926 | 132,952,052 | -3.77% |
| 2023-08-14 | 77.70 | 81.68 | 77.52 | 81.68 | 81.35 | qfq | 1,636,190 | 130,702,130 | 3.65% |
| 2023-08-11 | 81.98 | 82.39 | 78.00 | 78.80 | 78.48 | qfq | 1,077,518 | 86,716,991 | -3.87% |
| 2023-08-10 | 81.35 | 82.51 | 81.11 | 81.97 | 81.64 | qfq | 707,956 | 57,832,176 | 0.76% |
| 2023-08-09 | 82.31 | 83.40 | 81.14 | 81.35 | 81.02 | qfq | 1,000,073 | 82,020,164 | -1.43% |
| 2023-08-08 | 83.40 | 84.49 | 82.53 | 82.53 | 82.20 | qfq | 958,722 | 79,925,720 | -1.06% |
| 2023-08-07 | 84.00 | 84.89 | 83.01 | 83.41 | 83.08 | qfq | 1,276,447 | 107,145,183 | 0.04% |
| 2023-08-04 | 81.89 | 84.80 | 81.70 | 83.38 | 83.05 | qfq | 1,751,792 | 146,435,732 | 1.82% |
| 2023-08-03 | 82.03 | 83.40 | 81.31 | 81.89 | 81.56 | qfq | 1,076,639 | 88,461,967 | -0.88% |
| 2023-08-02 | 83.22 | 83.87 | 81.30 | 82.62 | 82.29 | qfq | 1,486,310 | 122,588,102 | -1.95% |
| 2023-08-01 | 86.20 | 86.20 | 83.38 | 84.26 | 83.92 | qfq | 1,213,531 | 102,229,144 | -1.94% |
| 2023-07-31 | 84.95 | 86.85 | 83.65 | 85.93 | 85.59 | qfq | 1,198,917 | 102,616,604 | 0.77% |
| 2023-07-28 | 84.77 | 86.26 | 82.23 | 85.27 | 84.93 | qfq | 1,461,128 | 122,863,134 | 0.32% |
| 2023-07-27 | 84.80 | 86.99 | 84.00 | 85.00 | 84.66 | qfq | 1,250,879 | 106,986,858 | 0.20% |
| 2023-07-26 | 86.20 | 87.55 | 84.00 | 84.83 | 84.49 | qfq | 1,483,154 | 126,182,296 | -2.57% |
| 2023-07-25 | 85.99 | 88.77 | 85.20 | 87.07 | 86.72 | qfq | 1,465,844 | 127,905,719 | 2.19% |
| 2023-07-24 | 84.51 | 86.87 | 83.35 | 85.20 | 84.86 | qfq | 1,024,725 | 87,344,529 | 0.59% |
| 2023-07-21 | 85.26 | 87.20 | 84.70 | 84.70 | 84.36 | qfq | 1,068,950 | 91,779,108 | -1.32% |
| 2023-07-20 | 88.75 | 88.75 | 85.60 | 85.83 | 85.49 | qfq | 1,570,166 | 136,074,087 | -3.84% |
| 2023-07-19 | 90.00 | 92.00 | 88.51 | 89.26 | 88.90 | qfq | 1,804,811 | 162,974,654 | 1.33% |
| 2023-07-18 | 90.00 | 90.80 | 87.96 | 88.09 | 87.74 | qfq | 1,432,556 | 127,462,554 | -1.97% |