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
艾为电子688798.SH
最近收盘价61.602026-07-17
最近交易日2026-07-17
成交量（股）6,716,460
成交额（元）441,719,495
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-15 | 2026-05-22 | cash_dividend | 0.43 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-14 | 2025-05-20 | cash_dividend | 0.33 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-14 | 2024-06-20 | cash_dividend | 0.05 | — | — | — | 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 | 66.22 | 69.27 | 61.35 | 61.60 | 61.60 | qfq | 6,716,460 | 441,719,495 | -8.11% |
| 2026-07-16 | 63.38 | 73.60 | 63.05 | 67.04 | 67.04 | qfq | 7,975,773 | 548,654,331 | 5.66% |
| 2026-07-15 | 63.79 | 66.78 | 62.81 | 63.45 | 63.45 | qfq | 3,988,033 | 257,291,011 | -0.08% |
| 2026-07-14 | 65.10 | 65.97 | 60.40 | 63.50 | 63.50 | qfq | 5,328,786 | 336,397,195 | -2.46% |
| 2026-07-13 | 67.39 | 70.49 | 64.88 | 65.10 | 65.10 | qfq | 5,299,088 | 357,935,624 | -5.65% |
| 2026-07-10 | 72.49 | 73.64 | 69.00 | 69.00 | 69.00 | qfq | 5,879,437 | 421,353,892 | -4.83% |
| 2026-07-09 | 70.37 | 72.50 | 68.37 | 72.50 | 72.50 | qfq | 5,337,277 | 377,812,070 | 2.91% |
| 2026-07-08 | 69.66 | 71.24 | 66.85 | 70.45 | 70.45 | qfq | 4,289,116 | 297,935,741 | 1.29% |
| 2026-07-07 | 69.00 | 71.48 | 68.11 | 69.55 | 69.55 | qfq | 3,852,351 | 269,041,356 | -0.07% |
| 2026-07-06 | 70.39 | 70.95 | 66.12 | 69.60 | 69.60 | qfq | 5,013,974 | 344,410,847 | -1.02% |
| 2026-07-03 | 71.88 | 72.70 | 70.06 | 70.32 | 70.32 | qfq | 4,649,312 | 330,664,524 | -2.41% |
| 2026-07-02 | 72.00 | 75.50 | 70.86 | 72.06 | 72.06 | qfq | 5,411,978 | 396,738,332 | -3.25% |
| 2026-07-01 | 73.50 | 76.43 | 72.72 | 74.48 | 74.48 | qfq | 6,718,246 | 503,220,484 | 1.58% |
| 2026-06-30 | 67.27 | 73.90 | 66.52 | 73.32 | 73.32 | qfq | 6,962,655 | 499,706,287 | 9.93% |
| 2026-06-29 | 67.28 | 68.68 | 63.33 | 66.70 | 66.70 | qfq | 5,404,358 | 356,223,430 | -1.10% |
| 2026-06-26 | 69.20 | 70.35 | 66.52 | 67.44 | 67.44 | qfq | 4,541,057 | 309,955,867 | -4.42% |
| 2026-06-25 | 71.30 | 71.64 | 69.16 | 70.56 | 70.56 | qfq | 4,329,120 | 304,746,553 | -0.62% |
| 2026-06-24 | 69.29 | 71.49 | 68.30 | 71.00 | 71.00 | qfq | 4,326,883 | 304,176,821 | 2.08% |
| 2026-06-23 | 68.92 | 71.78 | 67.82 | 69.55 | 69.55 | qfq | 4,493,015 | 315,015,489 | 0.38% |
| 2026-06-22 | 71.08 | 71.60 | 67.50 | 69.29 | 69.29 | qfq | 4,326,550 | 299,264,004 | -2.45% |
| 2026-06-18 | 71.09 | 72.09 | 70.74 | 71.03 | 71.03 | qfq | 3,196,337 | 228,227,058 | -0.60% |
| 2026-06-17 | 69.61 | 71.93 | 69.44 | 71.46 | 71.46 | qfq | 3,700,697 | 262,776,180 | 1.32% |
| 2026-06-16 | 68.13 | 70.81 | 67.98 | 70.53 | 70.53 | qfq | 3,559,228 | 247,471,141 | 3.77% |
| 2026-06-15 | 65.30 | 68.17 | 64.77 | 67.97 | 67.97 | qfq | 3,450,883 | 231,515,979 | 5.54% |
| 2026-06-12 | 65.75 | 67.25 | 64.25 | 64.40 | 64.40 | qfq | 3,648,179 | 240,436,759 | 0.19% |
| 2026-06-11 | 65.47 | 67.15 | 63.79 | 64.28 | 64.28 | qfq | 3,420,803 | 222,735,335 | -2.61% |
| 2026-06-10 | 66.85 | 67.70 | 65.10 | 66.00 | 66.00 | qfq | 2,900,117 | 191,996,872 | -2.68% |
| 2026-06-09 | 66.96 | 68.29 | 65.91 | 67.82 | 67.82 | qfq | 3,195,284 | 215,045,628 | 2.42% |
| 2026-06-08 | 66.20 | 67.58 | 64.14 | 66.22 | 66.22 | qfq | 5,543,498 | 366,392,237 | -4.71% |
| 2026-06-05 | 70.02 | 71.40 | 67.58 | 69.49 | 69.49 | qfq | 5,106,553 | 354,823,524 | -2.11% |
| 2026-06-04 | 72.03 | 73.49 | 70.67 | 70.99 | 70.99 | qfq | 4,552,823 | 328,299,471 | -2.89% |
| 2026-06-03 | 73.78 | 74.73 | 71.80 | 73.10 | 73.10 | qfq | 5,668,240 | 415,253,105 | -0.07% |
| 2026-06-02 | 74.12 | 74.79 | 71.25 | 73.15 | 73.15 | qfq | 4,780,786 | 349,983,736 | -2.36% |
| 2026-06-01 | 74.75 | 76.92 | 73.96 | 74.92 | 74.92 | qfq | 5,965,620 | 448,551,089 | 0.94% |
| 2026-05-29 | 79.76 | 79.99 | 73.45 | 74.22 | 74.22 | qfq | 8,665,441 | 658,218,610 | -7.46% |
| 2026-05-28 | 77.95 | 81.45 | 76.57 | 80.20 | 80.20 | qfq | 9,075,514 | 720,619,869 | 2.82% |
| 2026-05-27 | 77.41 | 81.80 | 76.99 | 78.00 | 78.00 | qfq | 9,933,915 | 787,809,051 | 1.77% |
| 2026-05-26 | 79.60 | 79.60 | 75.33 | 76.64 | 76.64 | qfq | 6,833,062 | 523,715,052 | -2.31% |
| 2026-05-25 | 73.35 | 79.23 | 72.27 | 78.45 | 78.45 | qfq | 8,434,631 | 645,472,178 | 7.20% |
| 2026-05-22 | 70.84 | 73.48 | 70.84 | 73.18 | 73.18 | qfq | 4,400,628 | 317,305,217 | 3.33% |
| 2026-05-21 | 76.29 | 76.58 | 70.68 | 70.82 | 70.39 | qfq | 6,550,913 | 486,169,297 | -6.01% |
| 2026-05-20 | 73.90 | 75.38 | 73.70 | 75.35 | 74.89 | qfq | 5,510,971 | 411,805,920 | 1.09% |
| 2026-05-19 | 72.68 | 74.54 | 70.90 | 74.54 | 74.09 | qfq | 5,035,684 | 367,333,484 | 2.32% |
| 2026-05-18 | 72.68 | 74.00 | 71.76 | 72.85 | 72.41 | qfq | 3,870,755 | 282,105,433 | -0.21% |
| 2026-05-15 | 73.58 | 75.60 | 72.27 | 73.00 | 72.56 | qfq | 5,943,000 | 438,206,480 | -0.79% |
| 2026-05-14 | 73.50 | 75.22 | 73.21 | 73.58 | 73.13 | qfq | 6,212,533 | 462,466,503 | 0.46% |
| 2026-05-13 | 71.14 | 73.33 | 70.00 | 73.24 | 72.80 | qfq | 4,543,979 | 327,439,126 | 1.82% |
| 2026-05-12 | 72.55 | 72.95 | 71.00 | 71.93 | 71.49 | qfq | 3,031,606 | 218,092,094 | -1.10% |
| 2026-05-11 | 71.33 | 73.35 | 71.30 | 72.73 | 72.29 | qfq | 4,543,404 | 330,105,044 | 2.45% |
| 2026-05-08 | 70.28 | 71.30 | 69.75 | 70.99 | 70.56 | qfq | 3,335,653 | 235,045,317 | 0.01% |
| 2026-05-07 | 69.32 | 71.29 | 68.62 | 70.98 | 70.55 | qfq | 4,073,854 | 285,944,606 | 3.12% |
| 2026-05-06 | 68.52 | 70.47 | 67.60 | 68.83 | 68.41 | qfq | 3,987,351 | 276,271,644 | 1.80% |
| 2026-04-30 | 66.24 | 67.88 | 65.87 | 67.61 | 67.20 | qfq | 3,352,471 | 224,296,349 | 1.70% |
| 2026-04-29 | 65.28 | 66.98 | 65.08 | 66.48 | 66.08 | qfq | 2,614,366 | 172,908,499 | 0.71% |
| 2026-04-28 | 69.40 | 69.40 | 65.78 | 66.01 | 65.61 | qfq | 5,420,772 | 365,446,097 | -7.92% |
| 2026-04-27 | 70.66 | 72.30 | 70.66 | 71.69 | 71.25 | qfq | 3,663,894 | 262,562,833 | 0.55% |
| 2026-04-24 | 70.89 | 71.53 | 69.80 | 71.30 | 70.87 | qfq | 4,682,169 | 331,141,730 | 3.45% |
| 2026-04-23 | 69.49 | 71.12 | 68.56 | 68.92 | 68.50 | qfq | 3,915,701 | 273,394,781 | -0.76% |
| 2026-04-22 | 66.51 | 69.45 | 66.24 | 69.45 | 69.03 | qfq | 4,375,745 | 298,802,622 | 3.98% |
| 2026-04-21 | 68.15 | 68.25 | 65.94 | 66.79 | 66.38 | qfq | 3,029,040 | 201,905,859 | -1.94% |
| 2026-04-20 | 68.28 | 68.39 | 67.82 | 68.11 | 67.70 | qfq | 2,827,182 | 192,497,985 | 0.10% |
| 2026-04-17 | 67.60 | 68.49 | 67.40 | 68.04 | 67.63 | qfq | 2,140,400 | 145,359,714 | 0.15% |
| 2026-04-16 | 67.40 | 68.09 | 67.01 | 67.94 | 67.53 | qfq | 2,966,561 | 200,711,134 | 1.10% |
| 2026-04-15 | 67.70 | 68.60 | 67.07 | 67.20 | 66.79 | qfq | 2,889,029 | 195,945,887 | -0.25% |
| 2026-04-14 | 67.50 | 68.10 | 66.80 | 67.37 | 66.96 | qfq | 2,818,435 | 189,833,154 | 0.60% |
| 2026-04-13 | 67.05 | 68.29 | 66.83 | 66.97 | 66.56 | qfq | 2,157,350 | 145,636,806 | -0.96% |
| 2026-04-10 | 67.93 | 68.68 | 67.62 | 67.62 | 67.21 | qfq | 1,941,542 | 132,417,168 | 0.19% |
| 2026-04-09 | 67.80 | 68.13 | 67.33 | 67.49 | 67.08 | qfq | 1,521,012 | 102,886,990 | -1.26% |
| 2026-04-08 | 66.25 | 68.45 | 66.10 | 68.35 | 67.93 | qfq | 2,439,119 | 164,659,098 | 5.35% |
| 2026-04-07 | 63.86 | 65.25 | 63.85 | 64.88 | 64.49 | qfq | 1,320,119 | 85,618,983 | 1.61% |
| 2026-04-03 | 64.96 | 65.96 | 63.55 | 63.85 | 63.46 | qfq | 1,616,191 | 104,110,688 | -1.94% |
| 2026-04-02 | 67.30 | 67.30 | 64.82 | 65.11 | 64.71 | qfq | 1,623,312 | 106,911,131 | -3.27% |
| 2026-04-01 | 66.90 | 67.42 | 66.60 | 67.31 | 66.90 | qfq | 1,494,837 | 100,282,938 | 2.61% |
| 2026-03-31 | 65.97 | 67.40 | 65.60 | 65.60 | 65.20 | qfq | 1,497,632 | 99,431,548 | -0.88% |
| 2026-03-30 | 66.06 | 66.79 | 65.08 | 66.18 | 65.78 | qfq | 1,690,432 | 111,341,362 | -1.52% |
| 2026-03-27 | 65.57 | 67.70 | 65.28 | 67.20 | 66.79 | qfq | 1,309,314 | 87,402,283 | 0.98% |
| 2026-03-26 | 68.00 | 68.30 | 66.21 | 66.55 | 66.15 | qfq | 1,457,946 | 98,012,401 | -2.26% |
| 2026-03-25 | 67.77 | 68.83 | 67.43 | 68.09 | 67.68 | qfq | 1,696,622 | 115,790,421 | 1.08% |
| 2026-03-24 | 67.20 | 67.49 | 65.52 | 67.36 | 66.95 | qfq | 1,593,962 | 105,872,957 | 2.11% |
| 2026-03-23 | 67.90 | 68.59 | 65.50 | 65.97 | 65.57 | qfq | 2,876,603 | 193,074,723 | -5.30% |
| 2026-03-20 | 71.52 | 72.16 | 69.66 | 69.66 | 69.24 | qfq | 1,928,907 | 136,985,222 | -2.14% |
| 2026-03-19 | 71.14 | 72.27 | 69.98 | 71.18 | 70.75 | qfq | 2,470,509 | 175,499,392 | -1.28% |
| 2026-03-18 | 71.24 | 72.26 | 70.89 | 72.10 | 71.66 | qfq | 1,479,811 | 105,902,370 | 1.72% |
| 2026-03-17 | 72.79 | 72.99 | 70.83 | 70.88 | 70.45 | qfq | 1,601,903 | 115,164,159 | -2.64% |
| 2026-03-16 | 71.77 | 72.92 | 70.14 | 72.80 | 72.36 | qfq | 1,735,842 | 124,715,412 | 1.61% |
| 2026-03-13 | 72.82 | 73.25 | 71.33 | 71.65 | 71.21 | qfq | 2,254,755 | 162,828,839 | -2.40% |
| 2026-03-12 | 73.05 | 74.47 | 72.71 | 73.41 | 72.96 | qfq | 1,724,983 | 126,875,679 | 0.15% |
| 2026-03-11 | 73.71 | 74.40 | 73.00 | 73.30 | 72.85 | qfq | 1,619,185 | 119,302,512 | -0.54% |
| 2026-03-10 | 72.63 | 74.87 | 72.50 | 73.70 | 73.25 | qfq | 2,345,906 | 172,674,778 | 3.50% |
| 2026-03-09 | 71.00 | 71.81 | 68.81 | 71.21 | 70.78 | qfq | 2,775,173 | 194,302,605 | -1.67% |
| 2026-03-06 | 71.48 | 72.80 | 71.13 | 72.42 | 71.98 | qfq | 1,662,642 | 120,070,870 | 1.17% |
| 2026-03-05 | 72.70 | 73.17 | 71.26 | 71.58 | 71.15 | qfq | 2,387,486 | 172,857,161 | 0.59% |
| 2026-03-04 | 71.07 | 72.80 | 70.62 | 71.16 | 70.73 | qfq | 2,478,563 | 177,558,558 | -1.19% |
| 2026-03-03 | 77.76 | 78.10 | 72.00 | 72.02 | 71.58 | qfq | 4,547,932 | 338,285,715 | -7.30% |
| 2026-03-02 | 78.95 | 80.18 | 77.41 | 77.69 | 77.22 | qfq | 4,132,299 | 322,983,473 | -3.42% |
| 2026-02-27 | 80.21 | 80.44 | 78.63 | 80.44 | 79.95 | qfq | 3,195,372 | 254,277,820 | 0.30% |
| 2026-02-26 | 79.19 | 80.64 | 78.35 | 80.20 | 79.71 | qfq | 2,863,225 | 228,127,062 | 1.02% |
| 2026-02-25 | 78.40 | 80.00 | 77.83 | 79.39 | 78.91 | qfq | 2,535,128 | 199,978,862 | 1.26% |
| 2026-02-24 | 79.49 | 79.59 | 77.40 | 78.40 | 77.92 | qfq | 2,317,943 | 181,814,139 | -0.14% |
| 2026-02-13 | 79.25 | 79.83 | 78.41 | 78.51 | 78.03 | qfq | 2,211,167 | 175,143,582 | -1.64% |
| 2026-02-12 | 77.08 | 80.18 | 76.77 | 79.82 | 79.34 | qfq | 3,660,684 | 288,590,713 | 3.66% |
| 2026-02-11 | 77.30 | 77.80 | 76.41 | 77.00 | 76.53 | qfq | 2,188,249 | 168,487,948 | -0.13% |
| 2026-02-10 | 77.76 | 78.50 | 77.10 | 77.10 | 76.63 | qfq | 1,885,165 | 146,255,979 | -1.36% |
| 2026-02-09 | 75.67 | 78.18 | 75.49 | 78.16 | 77.69 | qfq | 3,200,512 | 246,849,813 | 4.41% |
| 2026-02-06 | 74.93 | 75.77 | 74.04 | 74.86 | 74.41 | qfq | 2,120,772 | 159,001,998 | -0.80% |
| 2026-02-05 | 76.00 | 76.35 | 74.90 | 75.46 | 75.00 | qfq | 2,650,108 | 200,030,115 | -1.87% |
| 2026-02-04 | 77.90 | 78.27 | 75.72 | 76.90 | 76.43 | qfq | 3,108,648 | 238,261,052 | -2.13% |
| 2026-02-03 | 77.92 | 78.84 | 77.21 | 78.57 | 78.09 | qfq | 3,198,264 | 249,892,056 | 2.24% |
| 2026-02-02 | 82.00 | 82.00 | 76.67 | 76.85 | 76.38 | qfq | 5,558,087 | 435,828,192 | -6.78% |
| 2026-01-30 | 81.25 | 83.65 | 80.02 | 82.44 | 81.94 | qfq | 5,321,145 | 435,912,973 | 1.27% |
| 2026-01-29 | 84.28 | 84.72 | 81.03 | 81.41 | 80.92 | qfq | 5,359,933 | 444,224,743 | -3.43% |
| 2026-01-28 | 81.69 | 85.87 | 81.69 | 84.30 | 83.79 | qfq | 9,360,762 | 787,038,447 | 4.25% |
| 2026-01-27 | 77.51 | 80.95 | 75.55 | 80.86 | 80.37 | qfq | 6,061,170 | 479,318,508 | 4.09% |
| 2026-01-26 | 80.85 | 81.78 | 77.53 | 77.68 | 77.21 | qfq | 4,709,578 | 370,858,742 | -4.10% |
| 2026-01-23 | 79.16 | 81.08 | 79.16 | 81.00 | 80.51 | qfq | 4,552,847 | 365,173,491 | 1.40% |
| 2026-01-22 | 80.00 | 80.80 | 79.50 | 79.88 | 79.39 | qfq | 7,669,011 | 613,266,313 | -4.23% |
| 2026-01-21 | 81.85 | 83.50 | 81.50 | 83.41 | 82.90 | qfq | 7,929,345 | 656,936,233 | 1.72% |
| 2026-01-20 | 82.56 | 83.52 | 81.15 | 82.00 | 81.50 | qfq | 8,569,869 | 702,814,561 | 2.76% |
| 2026-01-19 | 80.49 | 80.75 | 78.87 | 79.80 | 79.32 | qfq | 5,265,376 | 420,327,946 | -2.48% |
| 2026-01-16 | 79.90 | 82.70 | 79.60 | 81.83 | 81.33 | qfq | 5,083,845 | 412,284,524 | 2.74% |
| 2026-01-15 | 79.00 | 79.88 | 78.06 | 79.65 | 79.17 | qfq | 3,075,356 | 242,966,252 | 0.40% |
| 2026-01-14 | 78.68 | 81.18 | 78.20 | 79.33 | 78.85 | qfq | 5,728,679 | 458,221,488 | 1.37% |
| 2026-01-13 | 80.51 | 80.51 | 78.01 | 78.26 | 77.78 | qfq | 4,136,270 | 328,370,869 | -2.81% |
| 2026-01-12 | 80.49 | 80.77 | 79.18 | 80.52 | 80.03 | qfq | 3,850,223 | 308,413,876 | 0.71% |
| 2026-01-09 | 78.79 | 80.00 | 78.63 | 79.95 | 79.46 | qfq | 3,132,275 | 248,638,457 | 0.99% |
| 2026-01-08 | 78.08 | 80.51 | 78.03 | 79.17 | 78.69 | qfq | 3,267,864 | 260,133,828 | 0.64% |
| 2026-01-07 | 78.85 | 80.04 | 78.28 | 78.67 | 78.19 | qfq | 3,717,448 | 294,229,215 | 0.00% |
| 2026-01-06 | 78.55 | 79.32 | 77.41 | 78.67 | 78.19 | qfq | 3,250,213 | 254,944,482 | 0.78% |
| 2026-01-05 | 76.93 | 78.31 | 76.34 | 78.06 | 77.59 | qfq | 3,490,879 | 270,385,351 | 2.56% |
| 2025-12-31 | 76.05 | 76.43 | 74.85 | 76.11 | 75.65 | qfq | 2,288,774 | 173,478,835 | 0.58% |
| 2025-12-30 | 75.06 | 76.16 | 75.00 | 75.67 | 75.21 | qfq | 2,071,984 | 156,792,236 | 0.09% |
| 2025-12-29 | 76.20 | 76.98 | 75.26 | 75.60 | 75.14 | qfq | 2,068,433 | 157,368,821 | 0.00% |
| 2025-12-26 | 75.70 | 76.66 | 75.25 | 75.60 | 75.14 | qfq | 2,246,149 | 170,493,926 | -0.62% |
| 2025-12-25 | 75.60 | 76.89 | 75.19 | 76.07 | 75.61 | qfq | 2,748,979 | 208,918,606 | 1.09% |
| 2025-12-24 | 73.00 | 75.48 | 72.72 | 75.25 | 74.79 | qfq | 3,218,375 | 239,950,768 | 3.48% |
| 2025-12-23 | 72.50 | 73.37 | 72.00 | 72.72 | 72.28 | qfq | 1,814,034 | 131,955,372 | 0.39% |
| 2025-12-22 | 72.01 | 72.95 | 72.01 | 72.44 | 72.00 | qfq | 1,914,104 | 138,921,736 | 1.44% |
| 2025-12-19 | 72.00 | 72.39 | 71.41 | 71.41 | 70.98 | qfq | 1,687,281 | 121,282,461 | 0.00% |
| 2025-12-18 | 71.51 | 72.40 | 71.13 | 71.41 | 70.98 | qfq | 1,626,207 | 116,951,040 | -0.82% |
| 2025-12-17 | 71.20 | 72.22 | 70.01 | 72.00 | 71.56 | qfq | 2,000,323 | 142,367,912 | 1.61% |
| 2025-12-16 | 72.49 | 72.77 | 70.50 | 70.86 | 70.43 | qfq | 1,932,554 | 137,761,293 | -2.26% |
| 2025-12-15 | 74.20 | 74.33 | 72.43 | 72.50 | 72.06 | qfq | 1,855,357 | 135,891,827 | -3.05% |
| 2025-12-12 | 73.60 | 74.88 | 72.67 | 74.78 | 74.33 | qfq | 2,233,439 | 165,431,640 | 1.87% |
| 2025-12-11 | 75.12 | 75.18 | 73.37 | 73.41 | 72.96 | qfq | 1,897,984 | 140,842,861 | -1.83% |
| 2025-12-10 | 74.55 | 75.17 | 73.80 | 74.78 | 74.33 | qfq | 1,674,565 | 124,664,425 | -0.20% |
| 2025-12-09 | 75.80 | 76.38 | 74.84 | 74.93 | 74.48 | qfq | 2,183,829 | 164,729,043 | -0.89% |
| 2025-12-08 | 74.07 | 75.97 | 74.00 | 75.60 | 75.14 | qfq | 2,890,968 | 217,729,737 | 1.98% |
| 2025-12-05 | 73.20 | 74.33 | 71.70 | 74.13 | 73.68 | qfq | 3,806,899 | 277,971,288 | 1.55% |
| 2025-12-04 | 73.55 | 73.66 | 71.63 | 73.00 | 72.56 | qfq | 3,616,602 | 262,837,507 | -0.52% |
| 2025-12-03 | 76.23 | 76.69 | 73.11 | 73.38 | 72.93 | qfq | 4,510,667 | 335,453,385 | -3.83% |
| 2025-12-02 | 80.00 | 80.18 | 76.00 | 76.30 | 75.84 | qfq | 5,805,255 | 450,155,087 | -3.27% |
| 2025-12-01 | 75.08 | 79.88 | 74.39 | 78.88 | 78.40 | qfq | 5,289,790 | 409,060,877 | 5.68% |
| 2025-11-28 | 73.30 | 74.92 | 73.07 | 74.64 | 74.19 | qfq | 2,033,515 | 150,900,038 | 1.87% |
| 2025-11-27 | 73.25 | 74.80 | 73.12 | 73.27 | 72.83 | qfq | 2,114,859 | 156,499,683 | 0.04% |
| 2025-11-26 | 73.06 | 74.29 | 72.34 | 73.24 | 72.80 | qfq | 2,068,187 | 152,181,925 | -0.68% |
| 2025-11-25 | 73.42 | 74.76 | 72.73 | 73.74 | 73.29 | qfq | 3,567,706 | 263,494,376 | 1.60% |
| 2025-11-24 | 72.06 | 73.05 | 71.58 | 72.58 | 72.14 | qfq | 1,991,176 | 144,157,635 | 1.06% |
| 2025-11-21 | 74.03 | 74.89 | 71.75 | 71.82 | 71.38 | qfq | 2,515,107 | 183,795,875 | -4.37% |
| 2025-11-20 | 77.00 | 77.07 | 74.90 | 75.10 | 74.64 | qfq | 1,479,788 | 111,863,228 | -1.20% |
| 2025-11-19 | 75.90 | 77.13 | 75.68 | 76.01 | 75.55 | qfq | 1,861,399 | 142,127,919 | 0.14% |
| 2025-11-18 | 75.46 | 76.63 | 75.22 | 75.90 | 75.44 | qfq | 1,723,311 | 131,210,065 | 0.26% |
| 2025-11-17 | 75.93 | 76.32 | 74.68 | 75.70 | 75.24 | qfq | 2,671,084 | 201,696,335 | -0.34% |
| 2025-11-14 | 77.10 | 78.65 | 75.96 | 75.96 | 75.50 | qfq | 3,645,613 | 281,231,240 | -2.49% |
| 2025-11-13 | 78.68 | 79.17 | 77.01 | 77.90 | 77.43 | qfq | 3,972,309 | 310,386,083 | -1.24% |
| 2025-11-12 | 78.00 | 80.48 | 77.51 | 78.88 | 78.40 | qfq | 2,173,172 | 172,339,748 | 0.46% |
| 2025-11-11 | 80.98 | 81.47 | 78.47 | 78.52 | 78.04 | qfq | 1,789,979 | 142,505,891 | -2.34% |
| 2025-11-10 | 80.21 | 81.41 | 79.61 | 80.40 | 79.91 | qfq | 1,595,079 | 128,066,749 | 0.14% |
| 2025-11-07 | 80.60 | 81.19 | 79.87 | 80.29 | 79.80 | qfq | 1,706,800 | 137,250,670 | -1.22% |
| 2025-11-06 | 82.65 | 82.95 | 80.01 | 81.28 | 80.79 | qfq | 2,489,852 | 202,004,121 | -0.88% |
| 2025-11-05 | 79.78 | 83.30 | 79.54 | 82.00 | 81.50 | qfq | 2,534,880 | 206,663,721 | 0.81% |
| 2025-11-04 | 82.65 | 84.35 | 80.78 | 81.34 | 80.85 | qfq | 2,073,246 | 171,369,518 | -1.99% |
| 2025-11-03 | 82.38 | 83.48 | 80.19 | 82.99 | 82.49 | qfq | 2,434,297 | 199,247,419 | 0.07% |
| 2025-10-31 | 82.62 | 83.79 | 81.80 | 82.93 | 82.43 | qfq | 2,691,701 | 223,322,230 | 1.02% |
| 2025-10-30 | 83.49 | 84.56 | 82.05 | 82.09 | 81.59 | qfq | 2,589,555 | 215,582,492 | -1.68% |
| 2025-10-29 | 83.02 | 84.50 | 83.02 | 83.49 | 82.98 | qfq | 2,234,960 | 186,818,144 | 0.20% |
| 2025-10-28 | 82.01 | 84.59 | 81.72 | 83.32 | 82.81 | qfq | 2,906,203 | 242,772,185 | 0.64% |
| 2025-10-27 | 83.00 | 84.23 | 81.80 | 82.79 | 82.29 | qfq | 2,823,393 | 234,258,732 | 0.35% |
| 2025-10-24 | 80.21 | 82.73 | 80.21 | 82.50 | 82.00 | qfq | 2,935,166 | 240,145,261 | 3.90% |
| 2025-10-23 | 79.52 | 79.95 | 77.78 | 79.40 | 78.92 | qfq | 1,796,797 | 141,001,813 | -0.59% |
| 2025-10-22 | 79.72 | 81.43 | 78.89 | 79.87 | 79.39 | qfq | 1,795,261 | 143,749,408 | -0.81% |
| 2025-10-21 | 79.10 | 80.64 | 78.91 | 80.52 | 80.03 | qfq | 2,100,649 | 167,784,543 | 2.38% |
| 2025-10-20 | 79.63 | 80.23 | 78.12 | 78.65 | 78.17 | qfq | 1,965,979 | 155,714,476 | 1.00% |
| 2025-10-17 | 83.06 | 83.79 | 77.52 | 77.87 | 77.40 | qfq | 3,487,165 | 278,601,240 | -6.18% |
| 2025-10-16 | 83.70 | 85.00 | 82.47 | 83.00 | 82.50 | qfq | 2,499,014 | 208,284,903 | -1.06% |
| 2025-10-15 | 82.81 | 84.45 | 82.15 | 83.89 | 83.38 | qfq | 2,422,711 | 201,817,847 | 1.34% |
| 2025-10-14 | 86.30 | 88.66 | 82.52 | 82.78 | 82.28 | qfq | 3,845,387 | 329,097,341 | -3.19% |
| 2025-10-13 | 81.00 | 86.08 | 80.30 | 85.51 | 84.99 | qfq | 4,411,401 | 371,680,887 | -1.03% |
| 2025-10-10 | 90.80 | 91.05 | 85.70 | 86.40 | 85.88 | qfq | 5,897,876 | 515,710,519 | -5.89% |
| 2025-10-09 | 93.67 | 94.99 | 91.43 | 91.81 | 91.25 | qfq | 6,361,735 | 593,340,513 | -0.67% |
| 2025-09-30 | 90.50 | 93.33 | 90.20 | 92.43 | 91.87 | qfq | 5,246,872 | 483,641,811 | 2.88% |
| 2025-09-29 | 90.50 | 90.80 | 87.74 | 89.84 | 89.29 | qfq | 4,041,485 | 360,890,566 | 0.10% |
| 2025-09-26 | 91.38 | 92.75 | 89.54 | 89.75 | 89.21 | qfq | 3,824,581 | 347,811,186 | -2.21% |
| 2025-09-25 | 91.48 | 94.15 | 91.30 | 91.78 | 91.22 | qfq | 6,127,872 | 566,269,131 | 1.00% |
| 2025-09-24 | 86.95 | 92.90 | 86.80 | 90.87 | 90.32 | qfq | 7,701,778 | 692,565,140 | 4.21% |
| 2025-09-23 | 88.35 | 88.73 | 84.89 | 87.20 | 86.67 | qfq | 5,259,619 | 454,754,280 | -0.86% |
| 2025-09-22 | 86.51 | 88.50 | 86.15 | 87.96 | 87.43 | qfq | 4,897,296 | 429,024,560 | 1.69% |
| 2025-09-19 | 88.46 | 89.38 | 86.50 | 86.50 | 85.97 | qfq | 4,249,842 | 372,930,893 | -2.20% |
| 2025-09-18 | 87.20 | 90.40 | 85.95 | 88.45 | 87.91 | qfq | 7,985,376 | 705,957,715 | 0.82% |
| 2025-09-17 | 86.75 | 88.70 | 85.30 | 87.73 | 87.20 | qfq | 5,695,383 | 497,216,334 | 0.53% |
| 2025-09-16 | 87.40 | 88.11 | 85.28 | 87.27 | 86.74 | qfq | 7,740,819 | 669,774,623 | -2.26% |
| 2025-09-15 | 95.00 | 96.40 | 89.00 | 89.29 | 88.75 | qfq | 15,257,630 | 1,406,950,033 | 4.91% |
| 2025-09-12 | 85.00 | 86.90 | 84.36 | 85.11 | 84.59 | qfq | 4,340,032 | 371,752,508 | 0.48% |
| 2025-09-11 | 81.60 | 85.22 | 81.20 | 84.70 | 84.19 | qfq | 4,667,247 | 390,991,529 | 4.05% |
| 2025-09-10 | 82.08 | 83.33 | 81.33 | 81.40 | 80.91 | qfq | 2,630,337 | 215,927,119 | -0.51% |
| 2025-09-09 | 84.01 | 85.10 | 81.39 | 81.82 | 81.32 | qfq | 3,626,937 | 299,564,996 | -3.51% |
| 2025-09-08 | 85.38 | 86.80 | 83.50 | 84.80 | 84.29 | qfq | 3,943,304 | 333,718,409 | -0.70% |
| 2025-09-05 | 84.00 | 85.70 | 83.00 | 85.40 | 84.88 | qfq | 4,087,208 | 345,050,121 | 2.20% |
| 2025-09-04 | 88.10 | 88.50 | 82.40 | 83.56 | 83.05 | qfq | 5,389,655 | 460,817,980 | -5.00% |
| 2025-09-03 | 88.35 | 90.21 | 87.15 | 87.96 | 87.43 | qfq | 4,556,555 | 402,776,004 | -0.44% |
| 2025-09-02 | 91.00 | 91.62 | 86.99 | 88.35 | 87.81 | qfq | 6,330,873 | 561,100,108 | -3.57% |
| 2025-09-01 | 93.35 | 95.56 | 88.90 | 91.62 | 91.06 | qfq | 7,536,278 | 687,474,636 | -2.49% |
| 2025-08-29 | 99.00 | 99.00 | 93.70 | 93.96 | 93.39 | qfq | 6,729,753 | 642,226,974 | -5.38% |
| 2025-08-28 | 96.19 | 99.30 | 93.64 | 99.30 | 98.70 | qfq | 7,978,819 | 769,084,324 | 3.89% |
| 2025-08-27 | 95.62 | 101.90 | 94.18 | 95.58 | 95.00 | qfq | 10,231,337 | 996,102,921 | -0.15% |
| 2025-08-26 | 94.00 | 97.85 | 92.40 | 95.72 | 95.14 | qfq | 7,161,649 | 678,573,315 | 0.06% |
| 2025-08-25 | 93.01 | 98.93 | 92.00 | 95.66 | 95.08 | qfq | 9,686,049 | 917,207,862 | 1.96% |
| 2025-08-22 | 91.00 | 96.55 | 91.00 | 93.82 | 93.25 | qfq | 10,152,545 | 952,305,815 | 1.43% |
| 2025-08-21 | 97.00 | 103.00 | 90.72 | 92.50 | 91.94 | qfq | 13,799,788 | 1,306,857,191 | -1.91% |
| 2025-08-20 | 81.01 | 97.00 | 79.28 | 94.30 | 93.73 | qfq | 13,614,718 | 1,206,158,739 | 15.85% |
| 2025-08-19 | 78.58 | 83.36 | 78.11 | 81.40 | 80.91 | qfq | 6,346,680 | 511,881,968 | 2.88% |
| 2025-08-18 | 76.80 | 80.70 | 75.42 | 79.12 | 78.64 | qfq | 6,394,050 | 500,881,739 | 4.27% |
| 2025-08-15 | 74.16 | 76.26 | 73.73 | 75.88 | 75.42 | qfq | 3,586,278 | 269,984,597 | 3.01% |
| 2025-08-14 | 77.89 | 78.69 | 73.50 | 73.66 | 73.21 | qfq | 5,545,661 | 420,780,269 | -2.93% |
| 2025-08-13 | 74.64 | 76.10 | 74.00 | 75.88 | 75.42 | qfq | 3,273,333 | 246,117,756 | 1.67% |
| 2025-08-12 | 73.29 | 76.93 | 72.85 | 74.63 | 74.18 | qfq | 3,951,237 | 295,180,132 | 1.84% |
| 2025-08-11 | 72.65 | 73.81 | 72.65 | 73.28 | 72.84 | qfq | 1,832,819 | 134,383,787 | 0.94% |
| 2025-08-08 | 73.31 | 73.46 | 72.57 | 72.60 | 72.16 | qfq | 1,774,085 | 129,293,928 | -1.40% |
| 2025-08-07 | 74.36 | 74.74 | 73.46 | 73.63 | 73.18 | qfq | 2,242,711 | 166,112,876 | -0.98% |
| 2025-08-06 | 72.65 | 74.42 | 71.50 | 74.36 | 73.91 | qfq | 2,396,800 | 175,897,809 | 2.13% |
| 2025-08-05 | 72.60 | 73.35 | 72.18 | 72.81 | 72.37 | qfq | 1,625,650 | 118,220,789 | 0.39% |
| 2025-08-04 | 71.00 | 73.49 | 70.70 | 72.53 | 72.09 | qfq | 2,130,778 | 154,326,572 | 1.80% |
| 2025-08-01 | 71.37 | 72.50 | 70.50 | 71.25 | 70.82 | qfq | 2,392,204 | 170,709,975 | 0.03% |
| 2025-07-31 | 72.80 | 73.70 | 71.07 | 71.23 | 70.80 | qfq | 3,579,979 | 259,181,680 | -2.81% |
| 2025-07-30 | 72.19 | 74.44 | 71.62 | 73.29 | 72.85 | qfq | 3,594,421 | 262,208,581 | 0.40% |
| 2025-07-29 | 69.80 | 73.57 | 69.55 | 73.00 | 72.56 | qfq | 4,014,796 | 290,115,068 | 4.00% |
| 2025-07-28 | 69.28 | 71.26 | 68.88 | 70.19 | 69.76 | qfq | 2,965,611 | 207,925,300 | 1.30% |
| 2025-07-25 | 68.42 | 69.55 | 68.03 | 69.29 | 68.87 | qfq | 2,460,559 | 169,625,857 | 1.30% |
| 2025-07-24 | 68.18 | 68.68 | 67.78 | 68.40 | 67.98 | qfq | 2,245,533 | 153,169,879 | 0.44% |
| 2025-07-23 | 67.10 | 68.20 | 66.51 | 68.10 | 67.69 | qfq | 2,526,929 | 170,994,111 | 1.66% |
| 2025-07-22 | 67.76 | 68.39 | 66.79 | 66.99 | 66.58 | qfq | 1,952,075 | 131,872,881 | -0.68% |
| 2025-07-21 | 66.80 | 67.55 | 66.41 | 67.45 | 67.04 | qfq | 1,656,661 | 111,155,283 | 1.32% |
| 2025-07-18 | 66.50 | 67.15 | 66.22 | 66.57 | 66.17 | qfq | 1,274,976 | 84,960,769 | 0.00% |
| 2025-07-17 | 66.01 | 66.72 | 65.60 | 66.57 | 66.17 | qfq | 1,580,566 | 104,722,152 | 0.42% |
| 2025-07-16 | 66.17 | 67.26 | 65.98 | 66.29 | 65.89 | qfq | 1,438,571 | 95,817,660 | 0.20% |
| 2025-07-15 | 66.72 | 67.07 | 65.52 | 66.16 | 65.76 | qfq | 1,677,932 | 110,950,413 | -0.69% |
| 2025-07-14 | 67.28 | 67.49 | 66.55 | 66.62 | 66.22 | qfq | 1,260,788 | 84,355,334 | -1.00% |
| 2025-07-11 | 66.67 | 67.60 | 66.10 | 67.29 | 66.88 | qfq | 2,082,843 | 139,513,621 | 0.61% |
| 2025-07-10 | 66.47 | 68.27 | 65.81 | 66.88 | 66.47 | qfq | 2,665,215 | 178,653,521 | 1.01% |
| 2025-07-09 | 66.77 | 67.05 | 66.20 | 66.21 | 65.81 | qfq | 1,497,184 | 99,697,010 | -0.93% |
| 2025-07-08 | 65.88 | 67.10 | 65.46 | 66.83 | 66.42 | qfq | 2,160,459 | 144,137,046 | 1.66% |
| 2025-07-07 | 65.65 | 66.25 | 65.45 | 65.74 | 65.34 | qfq | 1,030,254 | 67,759,068 | 0.08% |
| 2025-07-04 | 66.80 | 67.06 | 65.30 | 65.69 | 65.29 | qfq | 2,216,621 | 146,185,307 | -1.91% |
| 2025-07-03 | 66.38 | 67.25 | 66.34 | 66.97 | 66.56 | qfq | 1,577,655 | 105,420,337 | 0.89% |
| 2025-07-02 | 67.22 | 67.35 | 66.08 | 66.38 | 65.98 | qfq | 1,992,007 | 132,642,337 | -1.44% |
| 2025-07-01 | 68.18 | 68.18 | 67.09 | 67.35 | 66.94 | qfq | 2,047,295 | 138,316,271 | -1.25% |
| 2025-06-30 | 67.60 | 68.27 | 67.18 | 68.20 | 67.79 | qfq | 2,907,357 | 196,943,629 | 0.95% |
| 2025-06-27 | 68.00 | 68.80 | 67.30 | 67.56 | 67.15 | qfq | 2,969,723 | 202,268,428 | -0.18% |
| 2025-06-26 | 69.20 | 69.66 | 67.59 | 67.68 | 67.27 | qfq | 2,868,404 | 196,267,623 | -2.45% |
| 2025-06-25 | 68.49 | 69.69 | 68.07 | 69.38 | 68.96 | qfq | 2,874,966 | 198,163,462 | 1.63% |
| 2025-06-24 | 67.18 | 68.70 | 67.11 | 68.27 | 67.86 | qfq | 2,598,050 | 176,755,187 | 1.85% |
| 2025-06-23 | 67.10 | 68.39 | 67.00 | 67.03 | 66.62 | qfq | 2,633,699 | 178,089,746 | -0.68% |
| 2025-06-20 | 68.80 | 69.49 | 67.37 | 67.49 | 67.08 | qfq | 2,975,260 | 202,732,746 | -2.34% |
| 2025-06-19 | 70.00 | 70.18 | 68.28 | 69.11 | 68.69 | qfq | 4,297,847 | 297,376,362 | 0.03% |
| 2025-06-18 | 66.10 | 70.89 | 65.38 | 69.09 | 68.67 | qfq | 6,588,797 | 450,279,102 | 4.52% |
| 2025-06-17 | 65.00 | 68.70 | 65.00 | 66.10 | 65.70 | qfq | 7,381,960 | 492,028,550 | 6.58% |
| 2025-06-16 | 61.60 | 63.10 | 61.60 | 62.02 | 61.64 | qfq | 1,761,126 | 109,696,781 | 0.42% |
| 2025-06-13 | 61.80 | 62.39 | 61.06 | 61.76 | 61.39 | qfq | 1,822,238 | 112,441,623 | -0.58% |
| 2025-06-12 | 62.96 | 63.41 | 62.00 | 62.12 | 61.74 | qfq | 1,906,728 | 119,231,271 | -1.40% |
| 2025-06-11 | 62.51 | 63.76 | 62.50 | 63.00 | 62.62 | qfq | 1,547,523 | 97,828,695 | 0.90% |
| 2025-06-10 | 64.20 | 64.20 | 62.11 | 62.44 | 62.06 | qfq | 2,288,897 | 144,459,196 | -2.64% |
| 2025-06-09 | 63.52 | 64.61 | 63.52 | 64.13 | 63.74 | qfq | 1,686,341 | 108,000,146 | 0.23% |
| 2025-06-06 | 65.06 | 65.17 | 63.00 | 63.98 | 63.59 | qfq | 3,013,518 | 192,522,448 | -1.63% |
| 2025-06-05 | 65.25 | 65.25 | 64.08 | 65.04 | 64.65 | qfq | 2,864,522 | 184,739,647 | 0.26% |
| 2025-06-04 | 63.99 | 65.28 | 63.88 | 64.87 | 64.48 | qfq | 1,558,099 | 100,878,977 | 1.09% |
| 2025-06-03 | 63.97 | 64.88 | 63.56 | 64.17 | 63.78 | qfq | 1,597,177 | 102,575,698 | 0.19% |
| 2025-05-30 | 65.01 | 65.07 | 63.60 | 64.05 | 63.66 | qfq | 1,744,895 | 111,817,718 | -1.85% |
| 2025-05-29 | 64.34 | 65.70 | 63.63 | 65.26 | 64.86 | qfq | 1,942,790 | 125,623,320 | 2.38% |
| 2025-05-28 | 64.20 | 64.80 | 63.61 | 63.74 | 63.35 | qfq | 1,360,465 | 87,190,963 | -0.99% |
| 2025-05-27 | 64.62 | 65.50 | 63.80 | 64.38 | 63.99 | qfq | 1,330,049 | 85,614,394 | -1.14% |
| 2025-05-26 | 65.90 | 66.07 | 64.50 | 65.12 | 64.72 | qfq | 1,363,541 | 88,509,403 | 0.03% |
| 2025-05-23 | 66.50 | 66.97 | 65.06 | 65.10 | 64.70 | qfq | 1,383,111 | 91,367,913 | -2.75% |
| 2025-05-22 | 66.66 | 68.17 | 66.64 | 66.94 | 66.53 | qfq | 951,635 | 63,981,580 | 0.15% |
| 2025-05-21 | 67.76 | 68.20 | 66.72 | 66.84 | 66.43 | qfq | 1,219,055 | 81,847,938 | -1.45% |
| 2025-05-20 | 68.40 | 68.86 | 67.70 | 67.82 | 67.41 | qfq | 1,592,805 | 108,430,372 | -1.75% |
| 2025-05-19 | 69.08 | 69.20 | 67.67 | 69.03 | 68.28 | qfq | 1,307,663 | 89,442,465 | 0.58% |
| 2025-05-16 | 68.40 | 69.49 | 68.25 | 68.63 | 67.89 | qfq | 912,591 | 62,981,468 | -0.39% |
| 2025-05-15 | 69.90 | 70.29 | 68.76 | 68.90 | 68.15 | qfq | 1,333,487 | 92,539,047 | -1.09% |
| 2025-05-14 | 69.72 | 70.59 | 69.18 | 69.66 | 68.91 | qfq | 1,677,462 | 117,145,503 | 0.01% |
| 2025-05-13 | 71.10 | 71.15 | 69.50 | 69.65 | 68.90 | qfq | 1,731,824 | 121,577,099 | -0.76% |
| 2025-05-12 | 70.00 | 70.80 | 69.58 | 70.18 | 69.42 | qfq | 1,470,348 | 103,159,083 | 1.02% |
| 2025-05-09 | 71.06 | 71.06 | 69.30 | 69.47 | 68.72 | qfq | 2,233,533 | 156,201,602 | -2.43% |
| 2025-05-08 | 71.74 | 71.96 | 70.78 | 71.20 | 70.43 | qfq | 1,656,617 | 118,308,030 | -0.81% |
| 2025-05-07 | 73.80 | 74.79 | 70.95 | 71.78 | 71.00 | qfq | 3,218,991 | 233,097,531 | -1.89% |
| 2025-05-06 | 72.20 | 73.77 | 71.90 | 73.16 | 72.37 | qfq | 3,250,711 | 237,286,924 | 0.45% |
| 2025-04-30 | 72.93 | 73.98 | 71.92 | 72.83 | 72.04 | qfq | 2,875,183 | 209,377,116 | -0.11% |
| 2025-04-29 | 72.40 | 73.25 | 72.00 | 72.91 | 72.12 | qfq | 1,857,952 | 134,935,817 | -0.31% |
| 2025-04-28 | 73.00 | 75.23 | 71.70 | 73.14 | 72.35 | qfq | 2,708,583 | 198,725,266 | 0.88% |
| 2025-04-25 | 74.91 | 75.85 | 72.16 | 72.50 | 71.72 | qfq | 4,196,647 | 307,234,473 | -5.23% |
| 2025-04-24 | 78.00 | 78.00 | 76.31 | 76.50 | 75.67 | qfq | 1,946,674 | 149,510,078 | -1.60% |
| 2025-04-23 | 78.36 | 79.30 | 76.20 | 77.74 | 76.90 | qfq | 2,670,608 | 206,601,643 | -0.88% |
| 2025-04-22 | 77.50 | 80.00 | 77.50 | 78.43 | 77.58 | qfq | 2,823,577 | 222,178,700 | 0.53% |
| 2025-04-21 | 77.01 | 78.76 | 76.56 | 78.02 | 77.18 | qfq | 2,649,392 | 205,970,448 | -0.10% |
| 2025-04-18 | 76.56 | 80.31 | 76.03 | 78.10 | 77.25 | qfq | 5,299,935 | 414,437,583 | 1.10% |
| 2025-04-17 | 71.60 | 78.50 | 70.95 | 77.25 | 76.41 | qfq | 6,750,341 | 515,994,208 | 7.26% |
| 2025-04-16 | 69.27 | 72.31 | 68.81 | 72.02 | 71.24 | qfq | 4,608,429 | 327,322,957 | 3.94% |
| 2025-04-15 | 68.60 | 69.75 | 67.20 | 69.29 | 68.54 | qfq | 3,039,720 | 207,889,937 | 0.65% |
| 2025-04-14 | 71.83 | 71.83 | 68.46 | 68.84 | 68.09 | qfq | 4,208,648 | 292,937,565 | -1.63% |
| 2025-04-11 | 63.30 | 73.00 | 62.73 | 69.98 | 69.22 | qfq | 6,106,418 | 419,439,646 | 11.13% |
| 2025-04-10 | 64.30 | 65.30 | 62.95 | 62.97 | 62.29 | qfq | 2,636,417 | 169,280,238 | 0.86% |
| 2025-04-09 | 58.30 | 63.98 | 56.74 | 62.43 | 61.75 | qfq | 3,401,770 | 208,714,913 | 1.96% |
| 2025-04-08 | 62.57 | 65.24 | 59.07 | 61.23 | 60.57 | qfq | 3,840,410 | 238,022,052 | -1.23% |
| 2025-04-07 | 68.00 | 71.73 | 59.12 | 61.99 | 61.32 | qfq | 3,842,696 | 253,101,103 | -15.46% |
| 2025-04-03 | 72.27 | 73.88 | 71.40 | 73.33 | 72.54 | qfq | 2,073,069 | 151,055,751 | 0.88% |
| 2025-04-02 | 72.96 | 73.35 | 72.02 | 72.69 | 71.90 | qfq | 1,169,962 | 85,237,771 | 0.41% |
| 2025-04-01 | 73.30 | 73.69 | 71.83 | 72.39 | 71.61 | qfq | 1,987,087 | 144,573,558 | -0.45% |
| 2025-03-31 | 71.87 | 73.30 | 71.26 | 72.72 | 71.93 | qfq | 1,613,720 | 117,137,411 | 0.30% |
| 2025-03-28 | 73.89 | 74.69 | 72.48 | 72.50 | 71.72 | qfq | 1,404,434 | 103,021,117 | -1.76% |
| 2025-03-27 | 73.57 | 75.65 | 73.10 | 73.80 | 73.00 | qfq | 2,115,649 | 157,444,267 | -0.27% |
| 2025-03-26 | 74.25 | 75.28 | 73.30 | 74.00 | 73.20 | qfq | 2,401,567 | 178,733,608 | -0.23% |
| 2025-03-25 | 76.80 | 76.80 | 74.00 | 74.17 | 73.37 | qfq | 2,157,090 | 160,945,100 | -3.05% |
| 2025-03-24 | 75.49 | 76.66 | 73.70 | 76.50 | 75.67 | qfq | 2,978,045 | 223,286,242 | 0.66% |
| 2025-03-21 | 77.98 | 78.12 | 73.89 | 76.00 | 75.18 | qfq | 3,899,355 | 295,660,855 | -3.27% |
| 2025-03-20 | 79.51 | 79.80 | 78.38 | 78.57 | 77.72 | qfq | 2,119,325 | 167,327,410 | -1.65% |
| 2025-03-19 | 81.33 | 82.38 | 78.92 | 79.89 | 79.03 | qfq | 2,991,398 | 240,678,507 | -1.89% |
| 2025-03-18 | 81.00 | 82.19 | 80.06 | 81.43 | 80.55 | qfq | 2,953,720 | 239,784,419 | 0.78% |
| 2025-03-17 | 80.96 | 80.96 | 78.91 | 80.80 | 79.93 | qfq | 2,292,132 | 183,284,100 | -0.20% |
| 2025-03-14 | 79.25 | 81.13 | 78.88 | 80.96 | 80.08 | qfq | 3,252,011 | 260,696,470 | 1.20% |
| 2025-03-13 | 80.63 | 80.63 | 76.59 | 80.00 | 79.13 | qfq | 4,430,279 | 348,065,733 | -1.23% |
| 2025-03-12 | 81.45 | 81.96 | 79.68 | 81.00 | 80.12 | qfq | 3,943,988 | 318,094,664 | -0.59% |
| 2025-03-11 | 81.49 | 83.25 | 80.10 | 81.48 | 80.60 | qfq | 2,991,485 | 243,692,694 | -1.83% |
| 2025-03-10 | 79.28 | 83.76 | 79.28 | 83.00 | 82.10 | qfq | 4,457,201 | 366,065,843 | 3.39% |
| 2025-03-07 | 81.50 | 84.18 | 79.80 | 80.28 | 79.41 | qfq | 4,679,892 | 380,219,505 | -0.37% |
| 2025-03-06 | 80.10 | 81.44 | 79.30 | 80.58 | 79.71 | qfq | 6,583,633 | 527,420,231 | 0.70% |
| 2025-03-05 | 75.81 | 81.88 | 75.37 | 80.02 | 79.15 | qfq | 10,748,676 | 855,452,247 | 6.35% |
| 2025-03-04 | 72.51 | 75.89 | 71.20 | 75.24 | 74.43 | qfq | 4,827,435 | 354,654,176 | 2.65% |
| 2025-03-03 | 74.66 | 75.47 | 73.00 | 73.30 | 72.51 | qfq | 4,087,714 | 302,418,257 | -1.73% |
| 2025-02-28 | 80.71 | 81.10 | 73.88 | 74.59 | 73.78 | qfq | 5,565,885 | 427,177,088 | -8.38% |
| 2025-02-27 | 82.03 | 84.80 | 79.39 | 81.41 | 80.53 | qfq | 7,233,250 | 591,581,393 | 2.92% |
| 2025-02-26 | 77.91 | 79.65 | 76.33 | 79.10 | 78.24 | qfq | 4,235,666 | 331,381,672 | 1.71% |
| 2025-02-25 | 77.18 | 79.46 | 75.78 | 77.77 | 76.93 | qfq | 4,093,535 | 317,637,547 | -0.87% |
| 2025-02-24 | 77.79 | 79.14 | 76.78 | 78.45 | 77.60 | qfq | 3,584,862 | 279,540,096 | 0.58% |
| 2025-02-21 | 77.35 | 79.30 | 76.24 | 78.00 | 77.16 | qfq | 4,583,153 | 356,715,748 | 0.88% |
| 2025-02-20 | 75.11 | 77.85 | 74.71 | 77.32 | 76.48 | qfq | 3,869,809 | 296,860,220 | 3.51% |
| 2025-02-19 | 73.00 | 75.57 | 73.00 | 74.70 | 73.89 | qfq | 2,939,988 | 219,236,887 | 2.33% |
| 2025-02-18 | 75.88 | 76.30 | 72.58 | 73.00 | 72.21 | qfq | 2,864,593 | 213,994,848 | -3.82% |
| 2025-02-17 | 76.00 | 76.57 | 74.50 | 75.90 | 75.08 | qfq | 3,296,652 | 248,726,403 | -0.24% |
| 2025-02-14 | 77.28 | 77.60 | 75.28 | 76.08 | 75.26 | qfq | 3,169,348 | 241,303,145 | -2.06% |
| 2025-02-13 | 78.18 | 79.50 | 76.25 | 77.68 | 76.84 | qfq | 4,005,186 | 311,554,943 | -1.31% |
| 2025-02-12 | 73.92 | 79.18 | 73.43 | 78.71 | 77.86 | qfq | 4,885,819 | 373,336,300 | 5.85% |
| 2025-02-11 | 76.50 | 76.73 | 74.02 | 74.36 | 73.56 | qfq | 2,442,958 | 182,483,524 | -2.96% |
| 2025-02-10 | 76.70 | 76.95 | 75.18 | 76.63 | 75.80 | qfq | 3,298,473 | 250,908,144 | -0.04% |
| 2025-02-07 | 76.30 | 78.48 | 75.16 | 76.66 | 75.83 | qfq | 3,892,145 | 299,707,344 | 0.68% |
| 2025-02-06 | 70.60 | 77.75 | 70.01 | 76.14 | 75.32 | qfq | 5,087,347 | 383,401,515 | 7.28% |
| 2025-02-05 | 72.72 | 74.40 | 70.82 | 70.97 | 70.20 | qfq | 3,678,060 | 266,525,621 | -1.72% |
| 2025-01-27 | 75.00 | 76.83 | 72.02 | 72.21 | 71.43 | qfq | 3,473,896 | 258,409,146 | -3.57% |
| 2025-01-24 | 74.00 | 75.20 | 71.77 | 74.88 | 74.07 | qfq | 4,011,519 | 296,158,263 | 1.16% |
| 2025-01-23 | 75.55 | 76.47 | 73.79 | 74.02 | 73.22 | qfq | 3,370,821 | 253,569,024 | -1.83% |
| 2025-01-22 | 74.63 | 76.18 | 73.81 | 75.40 | 74.58 | qfq | 3,437,121 | 258,094,076 | 0.01% |
| 2025-01-21 | 71.10 | 75.50 | 69.70 | 75.39 | 74.57 | qfq | 5,477,722 | 400,334,603 | 6.20% |
| 2025-01-20 | 73.97 | 74.35 | 70.03 | 70.99 | 70.22 | qfq | 5,525,574 | 394,000,144 | -3.95% |
| 2025-01-17 | 68.09 | 75.58 | 66.88 | 73.91 | 73.11 | qfq | 5,620,975 | 401,294,570 | 8.32% |
| 2025-01-16 | 68.88 | 70.13 | 67.50 | 68.23 | 67.49 | qfq | 3,121,685 | 213,522,370 | -0.66% |
| 2025-01-15 | 70.68 | 70.84 | 68.31 | 68.68 | 67.94 | qfq | 2,474,037 | 172,389,695 | -2.83% |
| 2025-01-14 | 67.28 | 70.80 | 66.30 | 70.68 | 69.92 | qfq | 2,793,544 | 192,841,638 | 5.59% |
| 2025-01-13 | 66.96 | 68.06 | 66.37 | 66.94 | 66.22 | qfq | 2,185,257 | 146,580,738 | -1.60% |
| 2025-01-10 | 69.00 | 70.79 | 68.01 | 68.03 | 67.29 | qfq | 2,248,918 | 155,898,745 | -1.96% |
| 2025-01-09 | 71.50 | 72.48 | 69.21 | 69.39 | 68.64 | qfq | 2,582,517 | 182,060,993 | -3.48% |
| 2025-01-08 | 69.00 | 73.50 | 68.81 | 71.89 | 71.11 | qfq | 3,598,210 | 256,474,272 | 3.14% |
| 2025-01-07 | 66.20 | 70.58 | 66.19 | 69.70 | 68.95 | qfq | 2,844,358 | 194,798,795 | 5.61% |
| 2025-01-06 | 66.67 | 67.30 | 65.33 | 66.00 | 65.29 | qfq | 2,079,814 | 138,522,899 | -1.52% |
| 2025-01-03 | 67.80 | 69.36 | 66.31 | 67.02 | 66.29 | qfq | 2,464,320 | 166,943,137 | -1.44% |
| 2025-01-02 | 69.82 | 70.63 | 66.39 | 68.00 | 67.26 | qfq | 3,582,911 | 244,653,332 | -2.61% |
| 2024-12-31 | 73.40 | 74.01 | 69.50 | 69.82 | 69.06 | qfq | 3,472,461 | 246,413,606 | -4.36% |
| 2024-12-30 | 73.51 | 74.89 | 72.00 | 73.00 | 72.21 | qfq | 2,322,044 | 170,866,288 | -1.02% |
| 2024-12-27 | 74.10 | 77.28 | 73.19 | 73.75 | 72.95 | qfq | 3,572,547 | 268,733,809 | -0.34% |
| 2024-12-26 | 73.23 | 74.63 | 71.80 | 74.00 | 73.20 | qfq | 3,474,903 | 255,094,453 | 1.05% |
| 2024-12-25 | 74.25 | 74.88 | 72.32 | 73.23 | 72.44 | qfq | 2,628,456 | 193,876,202 | -1.37% |
| 2024-12-24 | 72.09 | 74.49 | 71.21 | 74.25 | 73.45 | qfq | 3,640,312 | 265,579,409 | 2.71% |
| 2024-12-23 | 79.00 | 79.00 | 72.00 | 72.29 | 71.51 | qfq | 9,550,893 | 703,616,533 | -10.21% |
| 2024-12-20 | 79.99 | 82.86 | 79.30 | 80.51 | 79.64 | qfq | 5,296,827 | 430,145,504 | 2.12% |
| 2024-12-19 | 78.43 | 79.69 | 76.81 | 78.84 | 77.99 | qfq | 3,397,913 | 266,346,706 | -1.49% |
| 2024-12-18 | 76.38 | 82.16 | 75.68 | 80.03 | 79.16 | qfq | 4,153,861 | 329,354,303 | 4.98% |
| 2024-12-17 | 76.50 | 77.98 | 75.60 | 76.23 | 75.40 | qfq | 2,337,012 | 178,763,773 | -0.60% |
| 2024-12-16 | 80.76 | 82.19 | 75.44 | 76.69 | 75.86 | qfq | 5,131,930 | 398,421,219 | -7.60% |
| 2024-12-13 | 82.20 | 86.21 | 79.20 | 83.00 | 82.10 | qfq | 4,573,771 | 376,648,876 | -0.44% |
| 2024-12-12 | 80.73 | 84.86 | 79.30 | 83.37 | 82.47 | qfq | 5,568,483 | 459,933,168 | 4.66% |
| 2024-12-11 | 79.10 | 81.25 | 77.01 | 79.66 | 78.80 | qfq | 3,890,256 | 308,624,055 | 0.75% |
| 2024-12-10 | 80.01 | 81.85 | 78.08 | 79.07 | 78.21 | qfq | 4,301,077 | 343,045,509 | 4.12% |
| 2024-12-09 | 76.00 | 77.08 | 75.00 | 75.94 | 75.12 | qfq | 2,424,061 | 184,088,587 | -0.33% |
| 2024-12-06 | 73.54 | 77.06 | 71.50 | 76.19 | 75.37 | qfq | 4,359,578 | 325,387,790 | 3.10% |
| 2024-12-05 | 73.52 | 74.76 | 72.39 | 73.90 | 73.10 | qfq | 3,573,325 | 262,927,386 | -0.03% |
| 2024-12-04 | 77.90 | 79.40 | 73.51 | 73.92 | 73.12 | qfq | 3,046,941 | 229,805,505 | -3.23% |
| 2024-12-03 | 79.33 | 79.33 | 75.80 | 76.39 | 75.56 | qfq | 3,368,724 | 259,422,086 | -2.94% |
| 2024-12-02 | 78.70 | 82.00 | 78.00 | 78.70 | 77.85 | qfq | 5,200,569 | 417,777,391 | 1.20% |
| 2024-11-29 | 75.73 | 81.77 | 72.62 | 77.77 | 76.93 | qfq | 5,614,889 | 430,505,383 | 2.87% |
| 2024-11-28 | 74.70 | 79.56 | 74.17 | 75.60 | 74.78 | qfq | 5,840,222 | 449,278,212 | 1.75% |
| 2024-11-27 | 68.08 | 74.66 | 66.54 | 74.30 | 73.50 | qfq | 4,426,565 | 314,566,668 | 8.69% |
| 2024-11-26 | 69.09 | 71.80 | 68.12 | 68.36 | 67.62 | qfq | 2,072,374 | 143,798,766 | -2.01% |
| 2024-11-25 | 71.08 | 71.25 | 67.35 | 69.76 | 69.00 | qfq | 3,532,841 | 244,284,032 | -0.63% |
| 2024-11-22 | 68.62 | 75.07 | 68.17 | 70.20 | 69.44 | qfq | 6,647,989 | 477,787,331 | 2.56% |
| 2024-11-21 | 69.22 | 69.80 | 67.50 | 68.45 | 67.71 | qfq | 2,306,717 | 158,638,709 | -1.61% |
| 2024-11-20 | 69.90 | 70.29 | 68.54 | 69.57 | 68.82 | qfq | 2,628,212 | 182,208,920 | -0.47% |
| 2024-11-19 | 66.82 | 70.18 | 66.35 | 69.90 | 69.14 | qfq | 3,073,498 | 210,472,053 | 5.54% |
| 2024-11-18 | 68.00 | 68.80 | 65.20 | 66.23 | 65.51 | qfq | 3,150,426 | 210,553,655 | -1.88% |
| 2024-11-15 | 71.13 | 72.36 | 67.12 | 67.50 | 66.77 | qfq | 4,116,473 | 286,266,513 | -5.17% |
| 2024-11-14 | 74.85 | 75.99 | 71.17 | 71.18 | 70.41 | qfq | 3,051,771 | 223,107,390 | -5.11% |
| 2024-11-13 | 73.64 | 75.45 | 71.80 | 75.01 | 74.20 | qfq | 3,432,039 | 252,421,248 | 0.83% |
| 2024-11-12 | 76.61 | 77.79 | 73.88 | 74.39 | 73.58 | qfq | 5,660,274 | 430,598,479 | -4.14% |
| 2024-11-11 | 75.62 | 78.00 | 74.00 | 77.60 | 76.76 | qfq | 7,400,432 | 565,064,881 | 3.40% |
| 2024-11-08 | 71.76 | 76.33 | 70.13 | 75.05 | 74.24 | qfq | 8,470,154 | 618,965,620 | 6.15% |
| 2024-11-07 | 69.77 | 71.24 | 68.23 | 70.70 | 69.93 | qfq | 3,074,278 | 213,916,117 | 1.33% |
| 2024-11-06 | 70.17 | 72.07 | 68.72 | 69.77 | 69.01 | qfq | 3,947,418 | 278,270,642 | 0.06% |
| 2024-11-05 | 65.20 | 70.51 | 64.28 | 69.73 | 68.98 | qfq | 5,251,853 | 358,693,232 | 7.72% |
| 2024-11-04 | 63.48 | 65.67 | 63.01 | 64.73 | 64.03 | qfq | 3,434,874 | 221,878,444 | 2.60% |
| 2024-11-01 | 68.16 | 68.20 | 63.08 | 63.09 | 62.41 | qfq | 5,245,786 | 342,087,550 | -8.91% |
| 2024-10-31 | 70.52 | 70.61 | 67.50 | 69.26 | 68.51 | qfq | 4,998,266 | 343,709,780 | -1.77% |
| 2024-10-30 | 68.00 | 72.55 | 68.00 | 70.51 | 69.75 | qfq | 6,119,989 | 431,557,607 | 5.16% |
| 2024-10-29 | 67.28 | 70.25 | 66.06 | 67.05 | 66.32 | qfq | 3,981,874 | 270,119,872 | -0.07% |
| 2024-10-28 | 66.06 | 67.42 | 65.36 | 67.10 | 66.37 | qfq | 2,204,351 | 146,877,704 | 1.57% |
| 2024-10-25 | 65.61 | 67.77 | 65.00 | 66.06 | 65.35 | qfq | 2,517,933 | 166,545,251 | 1.02% |
| 2024-10-24 | 65.65 | 66.49 | 64.25 | 65.39 | 64.68 | qfq | 2,537,091 | 165,909,021 | -0.29% |
| 2024-10-23 | 66.36 | 67.65 | 65.09 | 65.58 | 64.87 | qfq | 3,193,666 | 212,263,472 | -1.23% |
| 2024-10-22 | 67.36 | 68.89 | 65.38 | 66.40 | 65.68 | qfq | 4,774,589 | 318,730,926 | -2.90% |
| 2024-10-21 | 73.00 | 75.06 | 68.23 | 68.38 | 67.64 | qfq | 6,930,123 | 495,586,163 | -2.81% |
| 2024-10-18 | 63.99 | 75.66 | 63.49 | 70.36 | 69.60 | qfq | 5,541,766 | 382,891,063 | 10.65% |
| 2024-10-17 | 65.20 | 67.09 | 63.57 | 63.59 | 62.90 | qfq | 3,017,151 | 197,144,325 | -0.84% |
| 2024-10-16 | 63.50 | 65.80 | 62.74 | 64.13 | 63.44 | qfq | 2,356,709 | 151,165,593 | -0.65% |
| 2024-10-15 | 65.82 | 69.98 | 64.50 | 64.55 | 63.85 | qfq | 4,033,433 | 270,780,898 | -2.54% |
| 2024-10-14 | 63.10 | 66.49 | 60.51 | 66.23 | 65.51 | qfq | 4,426,287 | 282,456,234 | 4.96% |
| 2024-10-11 | 64.57 | 66.80 | 61.68 | 63.10 | 62.42 | qfq | 4,058,323 | 258,787,489 | -4.36% |
| 2024-10-10 | 70.47 | 72.38 | 65.56 | 65.98 | 65.27 | qfq | 5,856,642 | 403,068,693 | -7.72% |
| 2024-10-09 | 70.00 | 80.05 | 62.66 | 71.50 | 70.73 | qfq | 11,322,491 | 842,321,163 | 2.83% |
| 2024-10-08 | 69.53 | 69.53 | 67.24 | 69.53 | 68.78 | qfq | 4,304,970 | 298,464,615 | 20.00% |
| 2024-09-30 | 51.89 | 57.94 | 50.76 | 57.94 | 57.31 | qfq | 5,144,696 | 281,381,191 | 20.01% |
| 2024-09-27 | 45.48 | 49.99 | 45.00 | 48.28 | 47.76 | qfq | 1,468,957 | 68,555,067 | 8.13% |
| 2024-09-26 | 42.07 | 44.76 | 42.00 | 44.65 | 44.17 | qfq | 2,189,355 | 94,814,635 | 5.88% |
| 2024-09-25 | 43.50 | 43.81 | 42.00 | 42.17 | 41.71 | qfq | 2,405,615 | 103,696,209 | -1.49% |
| 2024-09-24 | 40.58 | 42.88 | 40.11 | 42.81 | 42.35 | qfq | 2,896,306 | 120,923,531 | 6.04% |
| 2024-09-23 | 40.35 | 41.48 | 40.02 | 40.37 | 39.93 | qfq | 1,008,307 | 40,987,943 | 0.15% |
| 2024-09-20 | 40.90 | 41.56 | 39.96 | 40.31 | 39.87 | qfq | 1,158,869 | 47,018,715 | -1.20% |
| 2024-09-19 | 40.31 | 41.90 | 39.98 | 40.80 | 40.36 | qfq | 1,771,795 | 72,641,443 | 1.75% |
| 2024-09-18 | 40.00 | 40.34 | 38.94 | 40.10 | 39.67 | qfq | 1,270,224 | 50,363,170 | 0.93% |
| 2024-09-13 | 40.80 | 41.31 | 39.70 | 39.73 | 39.30 | qfq | 1,437,405 | 57,960,541 | -2.81% |
| 2024-09-12 | 41.50 | 42.08 | 40.80 | 40.88 | 40.44 | qfq | 1,065,501 | 43,992,595 | -0.97% |
| 2024-09-11 | 40.75 | 41.48 | 40.51 | 41.28 | 40.83 | qfq | 1,254,903 | 51,618,489 | 0.71% |
| 2024-09-10 | 41.15 | 41.40 | 39.93 | 40.99 | 40.55 | qfq | 1,758,914 | 71,290,648 | -0.41% |
| 2024-09-09 | 41.10 | 41.59 | 40.56 | 41.16 | 40.71 | qfq | 1,347,197 | 55,251,920 | -0.41% |
| 2024-09-06 | 43.35 | 43.65 | 41.33 | 41.33 | 40.88 | qfq | 2,045,223 | 86,036,056 | -4.51% |
| 2024-09-05 | 42.86 | 43.97 | 42.86 | 43.28 | 42.81 | qfq | 1,784,811 | 77,440,151 | 0.53% |
| 2024-09-04 | 43.40 | 43.90 | 42.94 | 43.05 | 42.58 | qfq | 1,574,849 | 68,294,198 | -1.44% |
| 2024-09-03 | 43.72 | 44.58 | 43.42 | 43.68 | 43.21 | qfq | 1,915,649 | 84,059,433 | -0.43% |
| 2024-09-02 | 46.01 | 46.39 | 43.76 | 43.87 | 43.40 | qfq | 1,995,945 | 89,451,633 | -5.23% |
| 2024-08-30 | 44.91 | 47.10 | 44.91 | 46.29 | 45.79 | qfq | 2,552,045 | 118,434,934 | 2.48% |
| 2024-08-29 | 43.09 | 45.43 | 43.09 | 45.17 | 44.68 | qfq | 2,245,694 | 100,202,763 | 3.91% |
| 2024-08-28 | 42.40 | 43.70 | 42.31 | 43.47 | 43.00 | qfq | 1,776,315 | 76,655,036 | 1.92% |
| 2024-08-27 | 43.11 | 43.75 | 42.54 | 42.65 | 42.19 | qfq | 1,599,769 | 68,790,732 | -1.61% |
| 2024-08-26 | 44.04 | 44.94 | 43.03 | 43.35 | 42.88 | qfq | 2,487,110 | 108,846,436 | -0.85% |
| 2024-08-23 | 42.34 | 44.15 | 42.24 | 43.72 | 43.25 | qfq | 2,322,022 | 100,472,886 | 2.63% |
| 2024-08-22 | 42.75 | 43.69 | 42.60 | 42.60 | 42.14 | qfq | 1,645,839 | 70,712,166 | -0.54% |
| 2024-08-21 | 42.45 | 44.25 | 42.45 | 42.83 | 42.37 | qfq | 2,275,188 | 98,493,230 | 0.54% |
| 2024-08-20 | 44.06 | 44.61 | 42.60 | 42.60 | 42.14 | qfq | 3,163,585 | 137,927,921 | -0.51% |
| 2024-08-19 | 42.62 | 43.59 | 42.27 | 42.82 | 42.36 | qfq | 1,629,899 | 69,862,481 | 0.49% |
| 2024-08-16 | 43.04 | 43.52 | 42.57 | 42.61 | 42.15 | qfq | 1,401,418 | 60,268,915 | -0.33% |
| 2024-08-15 | 42.57 | 44.05 | 42.55 | 42.75 | 42.29 | qfq | 1,352,030 | 58,417,141 | 0.45% |
| 2024-08-14 | 43.49 | 43.49 | 42.51 | 42.56 | 42.10 | qfq | 1,160,873 | 49,772,919 | -1.66% |
| 2024-08-13 | 43.15 | 43.33 | 42.80 | 43.28 | 42.81 | qfq | 831,339 | 35,820,776 | 0.53% |
| 2024-08-12 | 43.37 | 43.68 | 42.65 | 43.05 | 42.58 | qfq | 1,321,257 | 56,876,658 | -0.58% |
| 2024-08-09 | 44.41 | 44.77 | 43.30 | 43.30 | 42.83 | qfq | 1,673,713 | 73,645,599 | -1.52% |
| 2024-08-08 | 43.70 | 44.51 | 42.90 | 43.97 | 43.49 | qfq | 1,454,241 | 63,586,253 | 0.09% |
| 2024-08-07 | 43.90 | 44.46 | 43.30 | 43.93 | 43.45 | qfq | 1,792,733 | 78,680,712 | -0.41% |
| 2024-08-06 | 44.36 | 44.36 | 42.92 | 44.11 | 43.63 | qfq | 1,841,358 | 80,192,437 | 2.80% |
| 2024-08-05 | 43.89 | 44.95 | 42.89 | 42.91 | 42.45 | qfq | 2,836,777 | 123,871,087 | -3.36% |
| 2024-08-02 | 46.14 | 46.14 | 44.27 | 44.40 | 43.92 | qfq | 2,847,610 | 128,463,121 | -4.74% |
| 2024-08-01 | 47.31 | 48.00 | 46.02 | 46.61 | 46.11 | qfq | 2,080,377 | 97,419,700 | -0.79% |
| 2024-07-31 | 44.04 | 47.05 | 43.77 | 46.98 | 46.47 | qfq | 2,476,073 | 113,906,090 | 6.41% |
| 2024-07-30 | 44.59 | 45.27 | 43.59 | 44.15 | 43.67 | qfq | 1,931,776 | 85,417,816 | -0.99% |
| 2024-07-29 | 47.12 | 47.25 | 44.59 | 44.59 | 44.11 | qfq | 2,178,097 | 98,965,108 | -4.93% |
| 2024-07-26 | 46.74 | 47.44 | 46.38 | 46.90 | 46.39 | qfq | 1,100,998 | 51,650,871 | 0.73% |
| 2024-07-25 | 46.64 | 47.74 | 46.38 | 46.56 | 46.06 | qfq | 1,325,970 | 62,263,735 | -1.15% |
| 2024-07-24 | 48.58 | 49.40 | 47.05 | 47.10 | 46.59 | qfq | 1,548,375 | 74,033,588 | -3.46% |
| 2024-07-23 | 51.72 | 52.26 | 48.69 | 48.79 | 48.26 | qfq | 1,957,133 | 98,741,817 | -5.81% |
| 2024-07-22 | 51.09 | 52.17 | 50.81 | 51.80 | 51.24 | qfq | 1,938,203 | 100,051,371 | 1.85% |
| 2024-07-19 | 49.70 | 51.69 | 48.85 | 50.86 | 50.31 | qfq | 2,151,353 | 109,016,782 | 2.33% |
| 2024-07-18 | 49.04 | 50.01 | 48.40 | 49.70 | 49.16 | qfq | 2,006,037 | 98,519,312 | -1.29% |
| 2024-07-17 | 50.80 | 51.92 | 50.10 | 50.35 | 49.81 | qfq | 2,046,242 | 104,136,198 | -0.92% |
| 2024-07-16 | 49.78 | 50.95 | 49.37 | 50.82 | 50.27 | qfq | 1,964,607 | 98,725,394 | 1.95% |
| 2024-07-15 | 50.70 | 51.18 | 49.55 | 49.85 | 49.31 | qfq | 2,266,933 | 113,916,008 | -1.19% |
| 2024-07-12 | 49.99 | 50.95 | 49.30 | 50.45 | 49.90 | qfq | 1,409,799 | 70,682,840 | 0.72% |
| 2024-07-11 | 50.70 | 51.18 | 49.67 | 50.09 | 49.55 | qfq | 2,028,989 | 101,808,594 | 0.62% |
| 2024-07-10 | 50.16 | 50.72 | 49.26 | 49.78 | 49.24 | qfq | 2,279,370 | 113,703,797 | -0.44% |
| 2024-07-09 | 45.67 | 50.55 | 45.26 | 50.00 | 49.46 | qfq | 3,081,918 | 148,281,331 | 9.48% |
| 2024-07-08 | 48.00 | 48.46 | 45.47 | 45.67 | 45.18 | qfq | 2,737,456 | 128,318,614 | -4.68% |
| 2024-07-05 | 48.73 | 48.90 | 47.20 | 47.91 | 47.39 | qfq | 2,104,916 | 100,806,312 | -2.22% |
| 2024-07-04 | 50.62 | 51.15 | 48.80 | 49.00 | 48.47 | qfq | 1,771,811 | 88,244,930 | -3.98% |
| 2024-07-03 | 52.13 | 52.19 | 50.00 | 51.03 | 50.48 | qfq | 1,843,909 | 94,066,213 | -0.89% |
| 2024-07-02 | 54.51 | 54.51 | 51.14 | 51.49 | 50.93 | qfq | 2,813,938 | 147,637,424 | -5.85% |
| 2024-07-01 | 56.10 | 56.39 | 53.60 | 54.69 | 54.10 | qfq | 1,645,518 | 90,053,614 | -3.41% |
| 2024-06-28 | 56.72 | 57.80 | 56.11 | 56.62 | 56.01 | qfq | 1,808,997 | 103,030,974 | -0.33% |
| 2024-06-27 | 58.60 | 59.30 | 56.60 | 56.81 | 56.20 | qfq | 1,559,913 | 89,821,936 | -2.61% |
| 2024-06-26 | 56.56 | 58.43 | 55.82 | 58.33 | 57.70 | qfq | 1,709,191 | 97,398,206 | 3.13% |
| 2024-06-25 | 57.37 | 58.20 | 55.86 | 56.56 | 55.95 | qfq | 1,886,591 | 107,243,087 | -1.43% |
| 2024-06-24 | 60.00 | 61.20 | 57.14 | 57.38 | 56.76 | qfq | 2,424,408 | 143,460,018 | -3.14% |
| 2024-06-21 | 57.86 | 59.68 | 57.17 | 59.24 | 58.60 | qfq | 2,322,643 | 136,313,926 | 0.82% |
| 2024-06-20 | 58.06 | 60.91 | 57.80 | 58.76 | 58.12 | qfq | 3,014,623 | 179,482,438 | 0.91% |
| 2024-06-19 | 57.73 | 58.70 | 56.30 | 58.23 | 57.55 | qfq | 2,477,722 | 142,772,671 | 0.41% |
| 2024-06-18 | 58.38 | 59.33 | 57.21 | 57.99 | 57.31 | qfq | 2,571,890 | 149,227,198 | 1.24% |
| 2024-06-17 | 55.93 | 57.77 | 55.89 | 57.28 | 56.61 | qfq | 3,032,459 | 172,713,203 | 2.01% |
| 2024-06-14 | 55.55 | 56.69 | 54.45 | 56.15 | 55.49 | qfq | 2,753,395 | 152,818,200 | 0.63% |
| 2024-06-13 | 54.64 | 56.66 | 53.93 | 55.80 | 55.15 | qfq | 2,470,937 | 137,434,756 | 3.03% |
| 2024-06-12 | 54.50 | 55.77 | 53.89 | 54.16 | 53.53 | qfq | 1,974,391 | 107,914,922 | -0.71% |
| 2024-06-11 | 52.36 | 54.95 | 51.23 | 54.55 | 53.91 | qfq | 2,231,157 | 118,785,677 | 4.14% |
| 2024-06-07 | 52.57 | 52.98 | 51.55 | 52.38 | 51.77 | qfq | 1,317,293 | 68,898,806 | 0.38% |
| 2024-06-06 | 53.25 | 54.44 | 52.07 | 52.18 | 51.57 | qfq | 1,634,228 | 87,166,340 | -1.57% |
| 2024-06-05 | 53.19 | 54.47 | 52.66 | 53.01 | 52.39 | qfq | 1,236,418 | 66,491,176 | -0.36% |
| 2024-06-04 | 53.75 | 54.24 | 51.92 | 53.20 | 52.58 | qfq | 1,673,390 | 87,905,271 | -0.99% |
| 2024-06-03 | 53.68 | 54.81 | 53.26 | 53.73 | 53.10 | qfq | 1,390,615 | 75,268,927 | 0.60% |
| 2024-05-31 | 53.39 | 54.72 | 53.29 | 53.41 | 52.79 | qfq | 856,443 | 46,246,224 | 0.15% |
| 2024-05-30 | 52.44 | 53.80 | 51.16 | 53.33 | 52.71 | qfq | 1,312,782 | 69,496,733 | 1.77% |
| 2024-05-29 | 51.98 | 53.00 | 51.64 | 52.40 | 51.79 | qfq | 919,979 | 48,278,595 | 0.96% |
| 2024-05-28 | 51.90 | 53.27 | 51.13 | 51.90 | 51.29 | qfq | 1,527,467 | 79,736,649 | -0.06% |
| 2024-05-27 | 52.21 | 52.49 | 49.42 | 51.93 | 51.32 | qfq | 2,880,169 | 145,619,445 | -0.25% |
| 2024-05-24 | 53.49 | 54.19 | 52.02 | 52.06 | 51.45 | qfq | 1,608,475 | 85,019,985 | -2.91% |
| 2024-05-23 | 54.08 | 54.88 | 53.60 | 53.62 | 52.99 | qfq | 940,840 | 50,892,364 | -1.16% |
| 2024-05-22 | 54.79 | 54.79 | 53.68 | 54.25 | 53.62 | qfq | 798,200 | 43,245,372 | 0.07% |
| 2024-05-21 | 53.54 | 54.75 | 53.29 | 54.21 | 53.58 | qfq | 1,087,310 | 59,056,291 | 0.56% |
| 2024-05-20 | 55.13 | 56.59 | 53.73 | 53.91 | 53.28 | qfq | 1,696,119 | 92,989,934 | -2.35% |
| 2024-05-17 | 54.70 | 55.44 | 54.32 | 55.21 | 54.57 | qfq | 872,168 | 47,900,599 | 0.56% |
| 2024-05-16 | 55.29 | 55.99 | 54.72 | 54.90 | 54.26 | qfq | 940,302 | 52,080,126 | -0.47% |
| 2024-05-15 | 56.24 | 56.65 | 54.83 | 55.16 | 54.52 | qfq | 1,191,756 | 66,168,935 | -2.68% |
| 2024-05-14 | 56.01 | 57.75 | 56.01 | 56.68 | 56.02 | qfq | 1,132,055 | 64,506,178 | 0.80% |
| 2024-05-13 | 56.52 | 57.37 | 55.53 | 56.23 | 55.57 | qfq | 1,382,445 | 77,825,085 | -1.26% |
| 2024-05-10 | 58.41 | 59.33 | 56.85 | 56.95 | 56.29 | qfq | 1,119,569 | 64,208,403 | -2.96% |
| 2024-05-09 | 57.28 | 59.13 | 56.80 | 58.69 | 58.01 | qfq | 1,493,158 | 86,754,965 | 3.29% |
| 2024-05-08 | 59.57 | 59.57 | 56.77 | 56.82 | 56.16 | qfq | 1,734,461 | 100,155,288 | -4.66% |
| 2024-05-07 | 58.97 | 60.20 | 58.32 | 59.60 | 58.90 | qfq | 1,546,413 | 91,950,387 | 0.81% |
| 2024-05-06 | 59.60 | 60.59 | 58.17 | 59.12 | 58.43 | qfq | 1,880,545 | 112,347,201 | 1.91% |
| 2024-04-30 | 58.37 | 58.77 | 57.70 | 58.01 | 57.33 | qfq | 1,315,083 | 76,661,958 | -0.34% |
| 2024-04-29 | 56.88 | 58.99 | 56.55 | 58.21 | 57.53 | qfq | 2,664,465 | 155,116,395 | 3.15% |
| 2024-04-26 | 57.77 | 58.74 | 56.20 | 56.43 | 55.77 | qfq | 2,926,074 | 167,797,150 | -2.45% |
| 2024-04-25 | 58.02 | 58.49 | 56.22 | 57.85 | 57.17 | qfq | 1,280,355 | 73,889,408 | -0.07% |
| 2024-04-24 | 56.78 | 58.50 | 56.10 | 57.89 | 57.21 | qfq | 2,651,805 | 152,285,395 | 2.46% |
| 2024-04-23 | 56.32 | 56.95 | 55.23 | 56.50 | 55.84 | qfq | 1,795,276 | 100,917,435 | -0.12% |
| 2024-04-22 | 50.71 | 58.01 | 49.50 | 56.57 | 55.91 | qfq | 3,960,629 | 217,790,640 | 9.76% |
| 2024-04-19 | 53.05 | 53.33 | 51.00 | 51.54 | 50.94 | qfq | 1,410,113 | 73,182,154 | -4.11% |
| 2024-04-18 | 52.70 | 55.33 | 51.32 | 53.75 | 53.12 | qfq | 2,367,233 | 126,727,614 | 2.01% |
| 2024-04-17 | 50.45 | 52.69 | 50.45 | 52.69 | 52.08 | qfq | 1,834,270 | 94,754,890 | 4.86% |
| 2024-04-16 | 51.99 | 52.73 | 50.10 | 50.25 | 49.66 | qfq | 1,992,370 | 101,621,779 | -3.40% |
| 2024-04-15 | 51.10 | 52.76 | 50.41 | 52.02 | 51.41 | qfq | 2,831,263 | 145,984,939 | 0.27% |
| 2024-04-12 | 51.59 | 52.96 | 50.73 | 51.88 | 51.27 | qfq | 1,548,228 | 80,196,222 | 1.93% |
| 2024-04-11 | 51.35 | 52.10 | 50.36 | 50.90 | 50.31 | qfq | 1,944,934 | 99,704,792 | -1.66% |
| 2024-04-10 | 53.30 | 53.55 | 51.01 | 51.76 | 51.16 | qfq | 1,646,292 | 85,097,137 | -2.41% |
| 2024-04-09 | 52.79 | 53.75 | 52.26 | 53.04 | 52.42 | qfq | 1,536,778 | 81,309,412 | 0.17% |
| 2024-04-08 | 55.50 | 55.50 | 52.85 | 52.95 | 52.33 | qfq | 1,307,409 | 69,963,192 | -3.34% |
| 2024-04-03 | 54.74 | 55.40 | 53.51 | 54.78 | 54.14 | qfq | 1,109,946 | 60,580,611 | -0.15% |
| 2024-04-02 | 54.75 | 55.53 | 53.30 | 54.86 | 54.22 | qfq | 1,489,460 | 81,112,213 | 0.09% |
| 2024-04-01 | 53.02 | 55.36 | 53.02 | 54.81 | 54.17 | qfq | 1,457,240 | 79,360,866 | 3.59% |
| 2024-03-29 | 53.20 | 53.27 | 51.42 | 52.91 | 52.29 | qfq | 1,261,330 | 65,874,519 | -1.01% |
| 2024-03-28 | 52.30 | 54.50 | 51.55 | 53.45 | 52.83 | qfq | 1,590,517 | 84,971,849 | 2.06% |
| 2024-03-27 | 54.54 | 54.90 | 52.37 | 52.37 | 51.76 | qfq | 1,594,931 | 84,815,029 | -4.24% |
| 2024-03-26 | 56.01 | 56.57 | 53.54 | 54.69 | 54.05 | qfq | 2,038,561 | 111,755,520 | -1.88% |
| 2024-03-25 | 59.40 | 59.51 | 55.51 | 55.74 | 55.09 | qfq | 2,237,597 | 127,661,756 | -6.10% |
| 2024-03-22 | 61.04 | 62.28 | 59.35 | 59.36 | 58.67 | qfq | 1,490,852 | 90,285,768 | -2.74% |
| 2024-03-21 | 60.98 | 62.22 | 60.39 | 61.03 | 60.32 | qfq | 1,848,614 | 113,271,942 | 0.18% |
| 2024-03-20 | 60.64 | 61.91 | 60.52 | 60.92 | 60.21 | qfq | 1,597,659 | 97,540,628 | -0.49% |
| 2024-03-19 | 61.00 | 62.85 | 60.45 | 61.22 | 60.51 | qfq | 1,914,602 | 118,485,150 | 0.05% |
| 2024-03-18 | 59.87 | 61.29 | 58.11 | 61.19 | 60.48 | qfq | 2,177,278 | 130,785,947 | 2.84% |
| 2024-03-15 | 57.95 | 59.58 | 57.38 | 59.50 | 58.81 | qfq | 1,835,625 | 107,920,911 | 2.92% |
| 2024-03-14 | 59.00 | 59.63 | 56.84 | 57.81 | 57.14 | qfq | 2,021,300 | 117,152,314 | -2.87% |
| 2024-03-13 | 60.99 | 61.20 | 59.10 | 59.52 | 58.83 | qfq | 1,113,475 | 66,807,603 | -1.52% |
| 2024-03-12 | 59.75 | 61.37 | 59.58 | 60.44 | 59.73 | qfq | 1,358,177 | 82,058,050 | 1.67% |
| 2024-03-11 | 58.95 | 59.54 | 57.63 | 59.45 | 58.76 | qfq | 1,311,916 | 77,213,516 | 0.13% |
| 2024-03-08 | 58.00 | 59.67 | 57.22 | 59.37 | 58.68 | qfq | 1,578,210 | 92,855,172 | 3.00% |
| 2024-03-07 | 60.45 | 61.67 | 57.50 | 57.64 | 56.97 | qfq | 1,857,195 | 109,632,886 | -4.65% |
| 2024-03-06 | 61.16 | 61.95 | 58.26 | 60.45 | 59.74 | qfq | 2,307,204 | 138,192,580 | -1.90% |
| 2024-03-05 | 63.39 | 63.44 | 59.99 | 61.62 | 60.90 | qfq | 2,922,375 | 179,881,999 | -2.79% |
| 2024-03-04 | 63.20 | 65.36 | 61.89 | 63.39 | 62.65 | qfq | 4,301,888 | 273,117,801 | 3.41% |
| 2024-03-01 | 58.00 | 61.88 | 57.66 | 61.30 | 60.58 | qfq | 3,540,297 | 214,540,811 | 6.31% |
| 2024-02-29 | 53.29 | 57.84 | 53.02 | 57.66 | 56.99 | qfq | 2,996,195 | 167,010,740 | 8.20% |
| 2024-02-28 | 59.77 | 59.98 | 53.29 | 53.29 | 52.67 | qfq | 3,060,964 | 174,621,316 | -10.86% |
| 2024-02-27 | 56.99 | 59.80 | 56.26 | 59.78 | 59.08 | qfq | 2,303,856 | 133,971,218 | 4.47% |
| 2024-02-26 | 56.45 | 58.50 | 54.60 | 57.22 | 56.55 | qfq | 2,197,835 | 124,535,503 | 2.47% |
| 2024-02-23 | 54.00 | 56.21 | 53.20 | 55.84 | 55.19 | qfq | 2,111,003 | 115,155,007 | 3.33% |
| 2024-02-22 | 53.74 | 55.09 | 53.01 | 54.04 | 53.41 | qfq | 1,705,054 | 91,753,570 | -0.22% |
| 2024-02-21 | 53.99 | 55.87 | 53.00 | 54.16 | 53.53 | qfq | 1,926,140 | 104,647,023 | -0.95% |
| 2024-02-20 | 55.90 | 56.57 | 53.54 | 54.68 | 54.04 | qfq | 2,043,821 | 111,445,905 | -3.39% |
| 2024-02-19 | 55.55 | 57.50 | 54.60 | 56.60 | 55.94 | qfq | 2,143,625 | 120,020,494 | 1.20% |
| 2024-02-08 | 54.59 | 59.19 | 53.79 | 55.93 | 55.28 | qfq | 2,079,115 | 118,900,376 | 3.52% |
| 2024-02-07 | 52.68 | 56.38 | 51.52 | 54.03 | 53.40 | qfq | 2,182,598 | 118,491,864 | 3.31% |
| 2024-02-06 | 45.00 | 52.50 | 45.00 | 52.30 | 51.69 | qfq | 1,968,479 | 98,507,116 | 10.52% |
| 2024-02-05 | 51.59 | 51.59 | 45.06 | 47.32 | 46.77 | qfq | 2,945,753 | 141,587,892 | -8.29% |
| 2024-02-02 | 55.82 | 57.10 | 50.00 | 51.60 | 51.00 | qfq | 2,143,415 | 113,892,868 | -7.53% |
| 2024-02-01 | 52.97 | 57.15 | 51.68 | 55.80 | 55.15 | qfq | 2,562,499 | 141,279,815 | 4.73% |
| 2024-01-31 | 57.43 | 57.98 | 53.28 | 53.28 | 52.66 | qfq | 2,863,074 | 158,067,882 | -8.00% |
| 2024-01-30 | 59.70 | 60.23 | 57.35 | 57.91 | 57.23 | qfq | 1,241,725 | 72,546,263 | -1.85% |
| 2024-01-29 | 61.00 | 63.45 | 59.00 | 59.00 | 58.31 | qfq | 1,394,507 | 84,770,491 | -2.99% |
| 2024-01-26 | 64.70 | 64.99 | 60.50 | 60.82 | 60.11 | qfq | 2,620,695 | 163,249,040 | -6.92% |
| 2024-01-25 | 62.90 | 66.15 | 62.18 | 65.34 | 64.58 | qfq | 2,076,876 | 134,431,483 | 3.58% |
| 2024-01-24 | 63.94 | 64.50 | 61.30 | 63.08 | 62.34 | qfq | 1,940,921 | 122,369,293 | -1.35% |
| 2024-01-23 | 58.66 | 65.65 | 58.00 | 63.94 | 63.19 | qfq | 3,787,788 | 235,178,466 | 13.45% |
| 2024-01-22 | 59.19 | 59.94 | 55.99 | 56.36 | 55.70 | qfq | 1,129,308 | 65,103,606 | -5.44% |
| 2024-01-19 | 59.45 | 62.98 | 59.45 | 59.60 | 58.90 | qfq | 1,608,842 | 98,498,924 | 0.25% |
| 2024-01-18 | 59.49 | 60.46 | 57.80 | 59.45 | 58.76 | qfq | 1,117,330 | 65,703,405 | -0.07% |
| 2024-01-17 | 61.24 | 61.61 | 59.49 | 59.49 | 58.80 | qfq | 1,739,252 | 105,519,338 | -2.15% |
| 2024-01-16 | 60.66 | 61.55 | 59.00 | 60.80 | 60.09 | qfq | 1,554,756 | 93,281,410 | -1.28% |
| 2024-01-15 | 60.33 | 62.09 | 59.71 | 61.59 | 60.87 | qfq | 1,124,831 | 68,884,878 | 0.97% |
| 2024-01-12 | 63.30 | 63.90 | 60.80 | 61.00 | 60.29 | qfq | 1,338,293 | 82,314,394 | -4.12% |
| 2024-01-11 | 61.69 | 64.80 | 60.83 | 63.62 | 62.88 | qfq | 1,240,716 | 78,355,818 | 3.43% |
| 2024-01-10 | 59.31 | 63.96 | 59.25 | 61.51 | 60.79 | qfq | 1,947,292 | 120,198,593 | 2.18% |
| 2024-01-09 | 59.70 | 61.67 | 58.89 | 60.20 | 59.50 | qfq | 902,762 | 54,608,774 | -0.82% |
| 2024-01-08 | 61.69 | 62.12 | 60.40 | 60.70 | 59.99 | qfq | 894,863 | 54,620,956 | -2.79% |
| 2024-01-05 | 62.68 | 65.26 | 62.10 | 62.44 | 61.71 | qfq | 1,141,248 | 72,627,404 | -1.42% |
| 2024-01-04 | 63.00 | 64.51 | 62.74 | 63.34 | 62.60 | qfq | 960,696 | 61,243,030 | -0.25% |
| 2024-01-03 | 65.01 | 66.02 | 62.13 | 63.50 | 62.76 | qfq | 1,747,460 | 110,635,668 | -3.20% |
| 2024-01-02 | 68.70 | 69.30 | 65.57 | 65.60 | 64.83 | qfq | 1,346,979 | 89,798,820 | -4.97% |
| 2023-12-29 | 68.30 | 70.34 | 66.37 | 69.03 | 68.22 | qfq | 1,453,666 | 100,718,579 | 1.96% |
| 2023-12-28 | 66.34 | 68.14 | 65.42 | 67.70 | 66.91 | qfq | 1,250,688 | 83,996,885 | 2.13% |
| 2023-12-27 | 65.13 | 66.99 | 64.50 | 66.29 | 65.52 | qfq | 926,252 | 61,412,140 | 1.89% |
| 2023-12-26 | 67.85 | 67.85 | 63.88 | 65.06 | 64.30 | qfq | 882,225 | 57,185,936 | -2.90% |
| 2023-12-25 | 67.13 | 68.58 | 66.55 | 67.00 | 66.22 | qfq | 827,532 | 55,799,186 | -0.19% |
| 2023-12-22 | 68.16 | 68.16 | 66.71 | 67.13 | 66.35 | qfq | 699,303 | 47,038,690 | -1.18% |
| 2023-12-21 | 69.50 | 69.90 | 66.68 | 67.93 | 67.14 | qfq | 1,050,419 | 71,313,959 | -0.40% |
| 2023-12-20 | 69.08 | 69.97 | 68.20 | 68.20 | 67.40 | qfq | 530,341 | 36,542,837 | -1.25% |
| 2023-12-19 | 69.04 | 69.83 | 68.10 | 69.06 | 68.25 | qfq | 886,487 | 60,929,496 | 0.44% |
| 2023-12-18 | 70.04 | 70.54 | 68.29 | 68.76 | 67.96 | qfq | 1,178,004 | 81,423,486 | -2.74% |
| 2023-12-15 | 72.20 | 73.05 | 70.28 | 70.70 | 69.87 | qfq | 1,068,966 | 76,244,938 | -2.40% |
| 2023-12-14 | 71.99 | 73.16 | 71.50 | 72.44 | 71.59 | qfq | 1,145,823 | 83,073,286 | 0.82% |
| 2023-12-13 | 73.70 | 73.70 | 71.62 | 71.85 | 71.01 | qfq | 626,871 | 45,273,218 | -1.28% |
| 2023-12-12 | 72.74 | 73.65 | 72.15 | 72.78 | 71.93 | qfq | 967,731 | 70,635,374 | 0.05% |
| 2023-12-11 | 73.75 | 73.75 | 70.62 | 72.74 | 71.89 | qfq | 1,633,752 | 117,131,555 | -0.55% |
| 2023-12-08 | 72.96 | 73.80 | 71.00 | 73.14 | 72.29 | qfq | 2,115,724 | 153,311,944 | 0.45% |
| 2023-12-07 | 73.13 | 73.32 | 71.89 | 72.81 | 71.96 | qfq | 1,131,332 | 82,053,137 | 0.62% |
| 2023-12-06 | 71.71 | 73.26 | 71.71 | 72.36 | 71.52 | qfq | 836,072 | 60,651,455 | -0.06% |
| 2023-12-05 | 74.50 | 74.60 | 72.40 | 72.40 | 71.56 | qfq | 1,028,673 | 75,185,269 | -2.95% |
| 2023-12-04 | 77.00 | 77.00 | 74.19 | 74.60 | 73.73 | qfq | 1,492,316 | 111,981,287 | -3.69% |
| 2023-12-01 | 76.97 | 77.55 | 75.62 | 77.46 | 76.56 | qfq | 1,389,177 | 106,585,671 | 0.61% |
| 2023-11-30 | 76.38 | 77.08 | 75.00 | 76.99 | 76.09 | qfq | 899,586 | 68,636,914 | 1.01% |
| 2023-11-29 | 76.98 | 78.80 | 76.17 | 76.22 | 75.33 | qfq | 1,830,207 | 141,952,031 | -1.01% |
| 2023-11-28 | 77.90 | 78.00 | 76.00 | 77.00 | 76.10 | qfq | 1,085,683 | 83,255,382 | -0.80% |
| 2023-11-27 | 76.43 | 77.83 | 75.01 | 77.62 | 76.71 | qfq | 1,552,534 | 118,449,972 | 2.00% |
| 2023-11-24 | 77.28 | 78.25 | 75.17 | 76.10 | 75.21 | qfq | 1,312,744 | 100,098,017 | -1.53% |
| 2023-11-23 | 75.50 | 77.64 | 75.49 | 77.28 | 76.38 | qfq | 1,507,118 | 115,906,216 | 2.38% |
| 2023-11-22 | 76.80 | 77.30 | 75.11 | 75.48 | 74.60 | qfq | 970,992 | 73,752,989 | -1.82% |
| 2023-11-21 | 77.20 | 77.77 | 75.76 | 76.88 | 75.98 | qfq | 1,439,504 | 110,315,356 | -0.31% |
| 2023-11-20 | 80.60 | 80.60 | 76.37 | 77.12 | 76.22 | qfq | 2,076,101 | 161,960,285 | -2.82% |
| 2023-11-17 | 80.30 | 80.30 | 78.50 | 79.36 | 78.43 | qfq | 1,038,757 | 82,305,531 | -0.81% |
| 2023-11-16 | 82.51 | 82.82 | 79.81 | 80.01 | 79.08 | qfq | 1,465,647 | 118,469,051 | -3.02% |
| 2023-11-15 | 83.56 | 84.58 | 81.90 | 82.50 | 81.54 | qfq | 1,701,094 | 141,315,206 | 0.33% |
| 2023-11-14 | 80.50 | 84.48 | 80.50 | 82.23 | 81.27 | qfq | 1,714,862 | 141,977,627 | 0.64% |
| 2023-11-13 | 82.39 | 82.80 | 79.88 | 81.71 | 80.76 | qfq | 2,166,526 | 175,994,549 | -0.74% |
| 2023-11-10 | 83.44 | 85.22 | 82.00 | 82.32 | 81.36 | qfq | 1,883,092 | 156,341,382 | -2.82% |
| 2023-11-09 | 86.00 | 86.37 | 83.61 | 84.71 | 83.72 | qfq | 1,090,422 | 92,362,274 | -1.50% |
| 2023-11-08 | 88.00 | 88.22 | 84.85 | 86.00 | 85.00 | qfq | 1,709,194 | 147,857,083 | -2.49% |
| 2023-11-07 | 85.00 | 88.98 | 83.30 | 88.20 | 87.17 | qfq | 2,267,524 | 196,411,727 | 2.91% |
| 2023-11-06 | 86.98 | 91.64 | 84.90 | 85.71 | 84.71 | qfq | 4,894,513 | 429,343,253 | 1.73% |
| 2023-11-03 | 82.46 | 84.60 | 79.66 | 84.25 | 83.27 | qfq | 2,486,198 | 206,407,746 | 3.17% |
| 2023-11-02 | 83.33 | 86.00 | 81.50 | 81.66 | 80.71 | qfq | 2,111,921 | 176,422,533 | -1.61% |
| 2023-11-01 | 82.83 | 84.94 | 81.88 | 83.00 | 82.03 | qfq | 2,309,939 | 192,482,793 | -0.22% |
| 2023-10-31 | 83.98 | 84.18 | 81.48 | 83.18 | 82.21 | qfq | 3,454,669 | 286,420,580 | 0.46% |
| 2023-10-30 | 71.39 | 84.23 | 71.39 | 82.80 | 81.83 | qfq | 6,283,453 | 510,001,218 | 16.60% |
| 2023-10-27 | 68.74 | 71.26 | 68.21 | 71.01 | 70.18 | qfq | 1,024,141 | 71,847,682 | 3.12% |
| 2023-10-26 | 68.20 | 69.36 | 68.00 | 68.86 | 68.06 | qfq | 740,344 | 50,838,028 | -0.19% |
| 2023-10-25 | 68.79 | 70.31 | 68.00 | 68.99 | 68.18 | qfq | 897,955 | 62,004,661 | -0.16% |
| 2023-10-24 | 68.88 | 69.98 | 66.93 | 69.10 | 68.29 | qfq | 1,031,984 | 70,937,920 | 1.54% |
| 2023-10-23 | 70.30 | 70.30 | 67.67 | 68.05 | 67.26 | qfq | 973,612 | 66,793,434 | -3.20% |
| 2023-10-20 | 71.12 | 73.77 | 70.03 | 70.30 | 69.48 | qfq | 1,586,352 | 113,765,387 | -1.72% |
| 2023-10-19 | 71.32 | 74.24 | 70.81 | 71.53 | 70.70 | qfq | 1,265,511 | 91,543,076 | 0.03% |
| 2023-10-18 | 73.76 | 73.80 | 71.00 | 71.51 | 70.68 | qfq | 796,495 | 57,154,495 | -2.35% |
| 2023-10-17 | 71.50 | 76.50 | 71.31 | 73.23 | 72.38 | qfq | 1,731,338 | 127,603,417 | 1.55% |
| 2023-10-16 | 74.25 | 74.92 | 71.60 | 72.11 | 71.27 | qfq | 1,352,805 | 98,521,245 | -2.69% |
| 2023-10-13 | 73.00 | 74.17 | 71.45 | 74.10 | 73.24 | qfq | 1,980,869 | 144,690,918 | 1.51% |
| 2023-10-12 | 75.50 | 75.99 | 71.20 | 73.00 | 72.15 | qfq | 2,794,814 | 203,661,492 | -3.54% |
| 2023-10-11 | 67.50 | 75.95 | 67.16 | 75.68 | 74.80 | qfq | 3,042,977 | 221,382,362 | 11.85% |
| 2023-10-10 | 64.51 | 69.00 | 64.51 | 67.66 | 66.87 | qfq | 1,299,308 | 87,388,413 | 4.67% |
| 2023-10-09 | 66.01 | 66.07 | 64.37 | 64.64 | 63.89 | qfq | 722,411 | 46,970,778 | -2.13% |
| 2023-09-28 | 66.20 | 66.65 | 65.22 | 66.05 | 65.28 | qfq | 690,977 | 45,597,386 | -0.32% |
| 2023-09-27 | 66.82 | 67.76 | 66.19 | 66.26 | 65.49 | qfq | 588,489 | 39,316,296 | -1.05% |
| 2023-09-26 | 67.66 | 68.00 | 66.70 | 66.96 | 66.18 | qfq | 509,833 | 34,238,420 | -0.80% |
| 2023-09-25 | 69.57 | 70.00 | 67.30 | 67.50 | 66.71 | qfq | 716,769 | 48,637,220 | -2.09% |
| 2023-09-22 | 69.57 | 69.94 | 68.24 | 68.94 | 68.14 | qfq | 522,181 | 36,039,821 | -0.85% |
| 2023-09-21 | 68.59 | 69.96 | 68.12 | 69.53 | 68.72 | qfq | 598,954 | 41,526,962 | 0.56% |
| 2023-09-20 | 70.34 | 72.00 | 68.53 | 69.14 | 68.33 | qfq | 808,688 | 56,037,480 | -2.66% |
| 2023-09-19 | 71.01 | 71.31 | 69.77 | 71.03 | 70.20 | qfq | 566,284 | 39,998,244 | -0.03% |
| 2023-09-18 | 72.88 | 73.50 | 70.59 | 71.05 | 70.22 | qfq | 1,264,420 | 90,511,063 | -4.09% |
| 2023-09-15 | 71.88 | 74.87 | 70.38 | 74.08 | 73.22 | qfq | 1,544,663 | 112,453,153 | 2.31% |
| 2023-09-14 | 71.85 | 73.33 | 71.55 | 72.41 | 71.57 | qfq | 550,531 | 39,912,005 | -0.71% |
| 2023-09-13 | 72.94 | 74.17 | 72.12 | 72.93 | 72.08 | qfq | 983,532 | 72,022,949 | -0.14% |
| 2023-09-12 | 73.03 | 73.88 | 70.71 | 73.03 | 72.18 | qfq | 1,339,917 | 96,765,310 | -0.79% |
| 2023-09-11 | 73.68 | 77.88 | 73.00 | 73.61 | 72.75 | qfq | 2,609,774 | 195,941,494 | 1.02% |
| 2023-09-08 | 69.90 | 72.97 | 69.10 | 72.87 | 72.02 | qfq | 1,060,625 | 76,278,328 | 3.95% |
| 2023-09-07 | 70.56 | 71.50 | 69.95 | 70.10 | 69.28 | qfq | 894,737 | 63,338,522 | -0.71% |
| 2023-09-06 | 70.50 | 71.50 | 68.89 | 70.60 | 69.78 | qfq | 1,015,843 | 71,913,541 | 0.48% |
| 2023-09-05 | 70.10 | 72.18 | 69.10 | 70.26 | 69.44 | qfq | 1,167,916 | 82,630,712 | 0.23% |
| 2023-09-04 | 68.97 | 70.21 | 68.25 | 70.10 | 69.28 | qfq | 1,274,871 | 88,352,088 | 1.82% |
| 2023-09-01 | 71.26 | 71.26 | 68.55 | 68.85 | 68.05 | qfq | 783,503 | 54,387,026 | -2.69% |
| 2023-08-31 | 69.78 | 70.88 | 68.83 | 70.75 | 69.92 | qfq | 869,776 | 60,987,938 | 1.39% |
| 2023-08-30 | 66.93 | 70.32 | 65.84 | 69.78 | 68.97 | qfq | 1,433,806 | 98,723,465 | 5.98% |
| 2023-08-29 | 61.00 | 66.50 | 60.87 | 65.84 | 65.07 | qfq | 1,117,315 | 71,488,858 | 8.16% |
| 2023-08-28 | 67.30 | 68.00 | 60.85 | 60.87 | 60.16 | qfq | 721,683 | 44,671,512 | 0.05% |
| 2023-08-25 | 61.65 | 62.12 | 60.03 | 60.84 | 60.13 | qfq | 697,570 | 42,481,957 | -2.12% |
| 2023-08-24 | 63.43 | 63.60 | 61.68 | 62.16 | 61.43 | qfq | 567,976 | 35,466,005 | -1.03% |
| 2023-08-23 | 62.60 | 63.50 | 61.60 | 62.81 | 62.08 | qfq | 560,912 | 35,159,836 | -0.68% |
| 2023-08-22 | 63.68 | 63.99 | 61.06 | 63.24 | 62.50 | qfq | 674,185 | 42,094,593 | 0.81% |
| 2023-08-21 | 63.61 | 64.24 | 62.24 | 62.73 | 62.00 | qfq | 653,978 | 41,210,318 | -1.31% |
| 2023-08-18 | 62.40 | 64.47 | 61.61 | 63.56 | 62.82 | qfq | 1,107,775 | 70,368,765 | 3.57% |
| 2023-08-17 | 62.64 | 63.14 | 61.10 | 61.37 | 60.65 | qfq | 1,029,746 | 63,523,204 | -2.71% |
| 2023-08-16 | 68.89 | 68.89 | 62.18 | 63.08 | 62.34 | qfq | 1,961,710 | 126,662,478 | -7.48% |
| 2023-08-15 | 71.87 | 71.87 | 67.12 | 68.18 | 67.38 | qfq | 1,241,781 | 84,669,937 | -4.19% |
| 2023-08-14 | 70.41 | 71.86 | 70.04 | 71.16 | 70.33 | qfq | 463,482 | 32,840,510 | -0.28% |
| 2023-08-11 | 72.30 | 73.43 | 71.14 | 71.36 | 70.53 | qfq | 469,764 | 33,911,312 | -2.27% |
| 2023-08-10 | 72.12 | 73.70 | 72.12 | 73.02 | 72.17 | qfq | 452,680 | 33,080,967 | 0.32% |
| 2023-08-09 | 73.35 | 73.66 | 72.03 | 72.79 | 71.94 | qfq | 604,444 | 43,949,491 | -1.64% |
| 2023-08-08 | 71.90 | 75.00 | 71.90 | 74.00 | 73.14 | qfq | 1,278,323 | 94,737,532 | 2.01% |
| 2023-08-07 | 70.46 | 73.79 | 70.10 | 72.54 | 71.69 | qfq | 1,631,928 | 118,888,696 | 2.54% |
| 2023-08-04 | 70.82 | 71.49 | 69.68 | 70.74 | 69.91 | qfq | 713,842 | 50,526,313 | -0.13% |
| 2023-08-03 | 69.76 | 71.90 | 69.69 | 70.83 | 70.00 | qfq | 987,859 | 69,915,121 | 0.97% |
| 2023-08-02 | 66.18 | 70.46 | 66.18 | 70.15 | 69.33 | qfq | 1,332,404 | 92,291,936 | 5.16% |
| 2023-08-01 | 65.86 | 69.00 | 65.17 | 66.71 | 65.93 | qfq | 1,364,844 | 91,866,433 | 1.15% |
| 2023-07-31 | 66.60 | 66.60 | 64.21 | 65.95 | 65.18 | qfq | 1,454,922 | 95,001,349 | -0.98% |
| 2023-07-28 | 67.33 | 67.63 | 65.85 | 66.60 | 65.82 | qfq | 1,002,545 | 66,779,129 | -0.82% |
| 2023-07-27 | 70.00 | 70.86 | 66.90 | 67.15 | 66.37 | qfq | 721,528 | 49,120,397 | -4.34% |
| 2023-07-26 | 69.24 | 71.56 | 68.64 | 70.20 | 69.38 | qfq | 678,652 | 47,617,190 | 1.40% |
| 2023-07-25 | 69.58 | 70.36 | 68.41 | 69.23 | 68.42 | qfq | 987,036 | 68,685,778 | 0.92% |
| 2023-07-24 | 67.66 | 69.59 | 66.88 | 68.60 | 67.80 | qfq | 876,150 | 60,025,269 | 1.64% |
| 2023-07-21 | 69.00 | 69.84 | 66.98 | 67.49 | 66.70 | qfq | 1,352,956 | 92,020,255 | -1.26% |
| 2023-07-20 | 71.54 | 71.54 | 68.15 | 68.35 | 67.55 | qfq | 1,219,672 | 84,329,274 | -4.46% |
| 2023-07-19 | 70.44 | 73.88 | 70.05 | 71.54 | 70.71 | qfq | 962,633 | 69,222,430 | 0.41% |
| 2023-07-18 | 69.98 | 73.99 | 68.55 | 71.25 | 70.42 | qfq | 1,773,327 | 127,353,692 | 2.86% |