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
中芯国际688981.SH
最近收盘价139.882026-07-17
最近交易日2026-07-17
成交量（股）102,952,043
成交额（元）15,171,663,143
日线记录721
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 721 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 | 150.01 | 155.51 | 139.02 | 139.88 | 139.88 | qfq | 102,952,043 | 15,171,663,143 | -7.85% |
| 2026-07-16 | 146.00 | 160.47 | 145.99 | 151.80 | 151.80 | qfq | 84,258,615 | 13,055,294,759 | -1.20% |
| 2026-07-15 | 160.00 | 162.78 | 150.25 | 153.64 | 153.64 | qfq | 83,488,259 | 12,924,378,133 | -4.57% |
| 2026-07-14 | 165.66 | 166.88 | 150.20 | 160.99 | 160.99 | qfq | 116,279,416 | 18,261,641,698 | -1.58% |
| 2026-07-13 | 160.01 | 172.44 | 160.01 | 163.58 | 163.58 | qfq | 108,133,330 | 17,953,925,596 | 0.34% |
| 2026-07-10 | 173.00 | 176.34 | 162.58 | 163.02 | 163.02 | qfq | 112,708,895 | 19,217,464,804 | -5.77% |
| 2026-07-09 | 153.68 | 174.51 | 152.10 | 173.00 | 173.00 | qfq | 144,629,617 | 23,645,910,405 | 13.74% |
| 2026-07-08 | 148.00 | 156.98 | 142.60 | 152.10 | 152.10 | qfq | 100,025,303 | 15,091,486,397 | 4.59% |
| 2026-07-07 | 142.00 | 149.51 | 140.16 | 145.42 | 145.42 | qfq | 68,911,732 | 10,086,679,237 | 0.99% |
| 2026-07-06 | 143.40 | 147.86 | 135.26 | 143.99 | 143.99 | qfq | 89,663,055 | 12,737,144,923 | 2.62% |
| 2026-07-03 | 144.89 | 146.45 | 140.20 | 140.31 | 140.31 | qfq | 77,041,178 | 11,011,795,924 | -2.63% |
| 2026-07-02 | 146.50 | 151.69 | 141.26 | 144.10 | 144.10 | qfq | 94,902,364 | 13,942,694,264 | -6.72% |
| 2026-07-01 | 160.19 | 166.88 | 152.31 | 154.48 | 154.48 | qfq | 114,677,718 | 18,327,904,135 | -2.73% |
| 2026-06-30 | 152.05 | 160.66 | 150.00 | 158.82 | 158.82 | qfq | 106,679,541 | 16,679,545,014 | 5.18% |
| 2026-06-29 | 147.80 | 152.99 | 141.00 | 151.00 | 151.00 | qfq | 102,740,101 | 15,158,412,010 | 1.51% |
| 2026-06-26 | 153.70 | 156.22 | 146.50 | 148.76 | 148.76 | qfq | 107,615,543 | 16,171,921,139 | -5.16% |
| 2026-06-25 | 152.00 | 158.66 | 151.00 | 156.86 | 156.86 | qfq | 118,610,237 | 18,470,621,628 | 3.52% |
| 2026-06-24 | 141.50 | 156.35 | 141.32 | 151.53 | 151.53 | qfq | 141,162,383 | 21,160,854,009 | 6.94% |
| 2026-06-23 | 143.58 | 148.30 | 139.60 | 141.70 | 141.70 | qfq | 91,820,109 | 13,211,881,994 | -2.67% |
| 2026-06-22 | 140.78 | 148.00 | 140.00 | 145.59 | 145.59 | qfq | 106,096,058 | 15,251,149,626 | 3.48% |
| 2026-06-18 | 136.11 | 144.63 | 132.88 | 140.70 | 140.70 | qfq | 124,493,714 | 17,289,251,566 | 4.45% |
| 2026-06-17 | 127.91 | 134.88 | 126.68 | 134.70 | 134.70 | qfq | 96,356,212 | 12,699,097,858 | 3.50% |
| 2026-06-16 | 131.00 | 134.34 | 127.93 | 130.14 | 130.14 | qfq | 74,558,301 | 9,738,547,521 | -0.29% |
| 2026-06-15 | 128.59 | 131.00 | 124.89 | 130.52 | 130.52 | qfq | 72,860,409 | 9,404,695,623 | 4.52% |
| 2026-06-12 | 131.64 | 134.87 | 124.37 | 124.88 | 124.88 | qfq | 81,743,729 | 10,575,818,607 | -1.98% |
| 2026-06-11 | 124.00 | 129.08 | 123.01 | 127.40 | 127.40 | qfq | 62,627,599 | 7,935,636,355 | 1.64% |
| 2026-06-10 | 125.00 | 131.18 | 124.50 | 125.34 | 125.34 | qfq | 66,909,414 | 8,511,488,618 | -1.54% |
| 2026-06-09 | 123.50 | 128.03 | 120.89 | 127.30 | 127.30 | qfq | 76,966,277 | 9,607,775,526 | 4.41% |
| 2026-06-08 | 120.00 | 124.28 | 120.00 | 121.92 | 121.92 | qfq | 78,122,559 | 9,545,783,582 | -4.30% |
| 2026-06-05 | 131.00 | 134.75 | 126.70 | 127.40 | 127.40 | qfq | 93,457,433 | 12,150,117,807 | -5.55% |
| 2026-06-04 | 131.00 | 137.57 | 130.00 | 134.88 | 134.88 | qfq | 77,852,688 | 10,493,292,686 | 0.66% |
| 2026-06-03 | 132.00 | 138.75 | 131.85 | 134.00 | 134.00 | qfq | 99,212,745 | 13,487,781,965 | 1.15% |
| 2026-06-02 | 132.98 | 135.50 | 129.30 | 132.48 | 132.48 | qfq | 92,368,820 | 12,256,037,221 | 0.03% |
| 2026-06-01 | 139.76 | 140.80 | 132.04 | 132.44 | 132.44 | qfq | 100,884,914 | 13,645,017,172 | -5.34% |
| 2026-05-29 | 150.92 | 152.38 | 138.49 | 139.91 | 139.91 | qfq | 153,681,264 | 22,138,462,395 | -8.97% |
| 2026-05-28 | 146.00 | 159.05 | 146.00 | 153.70 | 153.70 | qfq | 160,823,175 | 24,822,318,598 | 5.12% |
| 2026-05-27 | 150.00 | 153.52 | 145.00 | 146.22 | 146.22 | qfq | 123,498,375 | 18,473,692,356 | -1.98% |
| 2026-05-26 | 150.73 | 154.44 | 145.50 | 149.18 | 149.18 | qfq | 179,924,241 | 26,787,296,677 | -4.37% |
| 2026-05-25 | 136.00 | 157.60 | 136.00 | 156.00 | 156.00 | qfq | 252,180,226 | 37,253,708,024 | 18.78% |
| 2026-05-22 | 129.33 | 132.18 | 126.50 | 131.33 | 131.33 | qfq | 119,947,788 | 15,516,843,653 | 3.23% |
| 2026-05-21 | 134.00 | 137.63 | 127.10 | 127.22 | 127.22 | qfq | 154,677,671 | 20,601,829,525 | -4.92% |
| 2026-05-20 | 118.00 | 136.63 | 117.50 | 133.81 | 133.81 | qfq | 224,880,056 | 28,996,720,135 | 12.62% |
| 2026-05-19 | 116.16 | 118.88 | 112.68 | 118.82 | 118.82 | qfq | 84,026,978 | 9,713,877,346 | 1.02% |
| 2026-05-18 | 117.40 | 120.34 | 115.60 | 117.62 | 117.62 | qfq | 74,896,919 | 8,855,418,364 | -1.18% |
| 2026-05-15 | 121.00 | 125.00 | 118.48 | 119.02 | 119.02 | qfq | 132,810,054 | 16,152,497,227 | 0.95% |
| 2026-05-14 | 121.92 | 124.04 | 117.00 | 117.90 | 117.90 | qfq | 79,065,015 | 9,451,219,953 | -3.25% |
| 2026-05-13 | 119.00 | 122.50 | 116.04 | 121.86 | 121.86 | qfq | 95,495,148 | 11,374,279,337 | -0.10% |
| 2026-05-12 | 124.44 | 125.44 | 120.00 | 121.98 | 121.98 | qfq | 81,773,234 | 10,018,643,228 | -0.44% |
| 2026-05-11 | 122.99 | 124.57 | 121.90 | 122.52 | 122.52 | qfq | 81,485,972 | 10,017,304,327 | 1.84% |
| 2026-05-08 | 122.90 | 123.19 | 120.05 | 120.31 | 120.31 | qfq | 70,861,810 | 8,595,731,864 | -4.01% |
| 2026-05-07 | 125.11 | 127.48 | 122.22 | 125.34 | 125.34 | qfq | 84,277,403 | 10,482,928,520 | 1.82% |
| 2026-05-06 | 122.00 | 128.12 | 121.74 | 123.10 | 123.10 | qfq | 129,294,051 | 16,176,667,799 | 3.68% |
| 2026-04-30 | 113.31 | 119.88 | 113.30 | 118.73 | 118.73 | qfq | 101,838,285 | 11,911,527,206 | 5.57% |
| 2026-04-29 | 113.35 | 113.82 | 109.78 | 112.47 | 112.47 | qfq | 51,488,254 | 5,750,212,698 | -1.34% |
| 2026-04-28 | 115.24 | 117.64 | 113.02 | 114.00 | 114.00 | qfq | 62,500,730 | 7,209,850,228 | -2.21% |
| 2026-04-27 | 113.25 | 117.69 | 112.60 | 116.58 | 116.58 | qfq | 97,029,586 | 11,249,548,325 | 5.06% |
| 2026-04-24 | 105.58 | 113.25 | 104.61 | 110.96 | 110.96 | qfq | 91,070,363 | 9,980,491,748 | 4.70% |
| 2026-04-23 | 108.88 | 109.12 | 105.20 | 105.98 | 105.98 | qfq | 44,149,101 | 4,724,880,091 | -1.75% |
| 2026-04-22 | 106.80 | 108.08 | 106.50 | 107.87 | 107.87 | qfq | 37,521,674 | 4,023,321,890 | 0.38% |
| 2026-04-21 | 107.33 | 108.15 | 105.68 | 107.46 | 107.46 | qfq | 37,258,425 | 3,976,054,595 | -0.46% |
| 2026-04-20 | 105.93 | 108.60 | 105.01 | 107.96 | 107.96 | qfq | 54,770,262 | 5,872,447,693 | 2.59% |
| 2026-04-17 | 103.82 | 107.30 | 103.27 | 105.23 | 105.23 | qfq | 50,375,527 | 5,313,222,520 | 1.01% |
| 2026-04-16 | 103.50 | 105.00 | 103.00 | 104.18 | 104.18 | qfq | 39,372,135 | 4,092,706,420 | 0.26% |
| 2026-04-15 | 102.05 | 106.10 | 101.80 | 103.91 | 103.91 | qfq | 70,483,900 | 7,336,887,912 | 2.35% |
| 2026-04-14 | 102.10 | 102.28 | 100.38 | 101.52 | 101.52 | qfq | 37,091,059 | 3,760,621,304 | 0.87% |
| 2026-04-13 | 99.85 | 102.80 | 99.72 | 100.64 | 100.64 | qfq | 35,188,522 | 3,554,994,262 | -0.37% |
| 2026-04-10 | 101.00 | 102.79 | 100.68 | 101.01 | 101.01 | qfq | 40,630,514 | 4,130,861,809 | 1.29% |
| 2026-04-09 | 99.40 | 101.20 | 99.20 | 99.72 | 99.72 | qfq | 31,071,653 | 3,111,335,889 | -1.44% |
| 2026-04-08 | 99.02 | 101.54 | 99.02 | 101.18 | 101.18 | qfq | 54,469,712 | 5,458,085,866 | 5.81% |
| 2026-04-07 | 91.50 | 96.99 | 91.20 | 95.62 | 95.62 | qfq | 45,824,231 | 4,340,589,110 | 4.18% |
| 2026-04-03 | 93.41 | 93.94 | 91.76 | 91.78 | 91.78 | qfq | 21,646,163 | 2,004,261,621 | -1.52% |
| 2026-04-02 | 95.50 | 95.79 | 92.51 | 93.20 | 93.20 | qfq | 29,382,832 | 2,760,191,974 | -3.25% |
| 2026-04-01 | 96.40 | 96.70 | 94.81 | 96.33 | 96.33 | qfq | 32,564,808 | 3,121,615,312 | 2.42% |
| 2026-03-31 | 95.80 | 97.40 | 94.00 | 94.05 | 94.05 | qfq | 29,383,903 | 2,809,492,923 | -1.86% |
| 2026-03-30 | 95.80 | 96.19 | 94.00 | 95.83 | 95.83 | qfq | 32,887,003 | 3,130,020,525 | -1.71% |
| 2026-03-27 | 96.00 | 98.39 | 95.87 | 97.50 | 97.50 | qfq | 28,087,527 | 2,738,255,865 | 0.64% |
| 2026-03-26 | 99.55 | 99.70 | 96.55 | 96.88 | 96.88 | qfq | 31,319,889 | 3,067,688,006 | -3.11% |
| 2026-03-25 | 99.67 | 100.94 | 99.28 | 99.99 | 99.99 | qfq | 32,130,643 | 3,215,491,219 | 0.75% |
| 2026-03-24 | 98.90 | 99.37 | 97.25 | 99.25 | 99.25 | qfq | 33,680,326 | 3,314,641,850 | 1.23% |
| 2026-03-23 | 100.01 | 101.99 | 97.40 | 98.04 | 98.04 | qfq | 50,667,126 | 5,040,929,175 | -4.05% |
| 2026-03-20 | 105.20 | 105.72 | 102.18 | 102.18 | 102.18 | qfq | 38,129,475 | 3,960,183,826 | -3.57% |
| 2026-03-19 | 105.01 | 107.69 | 104.51 | 105.96 | 105.96 | qfq | 37,865,595 | 4,001,785,717 | -0.60% |
| 2026-03-18 | 105.78 | 106.88 | 105.25 | 106.60 | 106.60 | qfq | 26,334,592 | 2,794,678,901 | 0.55% |
| 2026-03-17 | 108.54 | 108.58 | 105.99 | 106.02 | 106.02 | qfq | 29,571,804 | 3,173,439,587 | -2.38% |
| 2026-03-16 | 106.31 | 110.32 | 105.50 | 108.60 | 108.60 | qfq | 42,255,497 | 4,559,220,659 | 1.44% |
| 2026-03-13 | 105.02 | 107.83 | 104.50 | 107.06 | 107.06 | qfq | 34,163,326 | 3,642,164,903 | 0.99% |
| 2026-03-12 | 107.00 | 108.55 | 104.95 | 106.01 | 106.01 | qfq | 28,881,977 | 3,075,181,737 | -1.02% |
| 2026-03-11 | 107.23 | 108.80 | 107.00 | 107.10 | 107.10 | qfq | 27,998,297 | 3,016,803,608 | -0.17% |
| 2026-03-10 | 106.90 | 107.75 | 105.70 | 107.28 | 107.28 | qfq | 31,832,190 | 3,400,130,457 | 2.04% |
| 2026-03-09 | 103.97 | 105.79 | 101.63 | 105.14 | 105.14 | qfq | 39,355,967 | 4,065,897,450 | -1.28% |
| 2026-03-06 | 107.00 | 108.34 | 106.17 | 106.50 | 106.50 | qfq | 34,048,616 | 3,648,254,394 | -0.37% |
| 2026-03-05 | 108.60 | 109.26 | 106.09 | 106.90 | 106.90 | qfq | 35,353,181 | 3,803,229,096 | 0.20% |
| 2026-03-04 | 107.32 | 109.70 | 106.12 | 106.69 | 106.69 | qfq | 32,274,958 | 3,470,640,119 | -1.50% |
| 2026-03-03 | 113.23 | 114.75 | 107.69 | 108.31 | 108.31 | qfq | 54,098,700 | 5,976,584,863 | -3.75% |
| 2026-03-02 | 112.88 | 114.20 | 112.30 | 112.53 | 112.53 | qfq | 34,978,475 | 3,952,733,063 | -2.15% |
| 2026-02-27 | 115.03 | 115.87 | 114.32 | 115.00 | 115.00 | qfq | 27,930,878 | 3,213,704,146 | -1.41% |
| 2026-02-26 | 116.13 | 117.23 | 114.29 | 116.65 | 116.65 | qfq | 32,702,183 | 3,787,597,479 | 0.45% |
| 2026-02-25 | 117.00 | 117.50 | 115.85 | 116.13 | 116.13 | qfq | 27,552,856 | 3,214,693,555 | 0.27% |
| 2026-02-24 | 118.03 | 118.18 | 115.62 | 115.82 | 115.82 | qfq | 27,615,568 | 3,217,730,655 | -0.95% |
| 2026-02-13 | 116.23 | 117.98 | 115.56 | 116.93 | 116.93 | qfq | 34,368,740 | 4,020,570,460 | 0.30% |
| 2026-02-12 | 115.55 | 117.18 | 115.11 | 116.58 | 116.58 | qfq | 33,362,254 | 3,880,738,366 | 1.37% |
| 2026-02-11 | 114.00 | 116.14 | 113.50 | 115.01 | 115.01 | qfq | 34,533,673 | 3,955,491,126 | -1.02% |
| 2026-02-10 | 115.20 | 116.90 | 114.85 | 116.20 | 116.20 | qfq | 34,043,651 | 3,949,080,646 | 1.11% |
| 2026-02-09 | 114.80 | 115.07 | 113.70 | 114.93 | 114.93 | qfq | 32,101,810 | 3,676,020,764 | 1.98% |
| 2026-02-06 | 110.14 | 114.60 | 110.14 | 112.70 | 112.70 | qfq | 40,822,691 | 4,597,784,625 | 0.81% |
| 2026-02-05 | 112.99 | 114.50 | 110.39 | 111.80 | 111.80 | qfq | 44,644,765 | 4,982,588,635 | -2.65% |
| 2026-02-04 | 114.50 | 114.99 | 113.15 | 114.84 | 114.84 | qfq | 35,139,347 | 4,005,035,637 | -1.03% |
| 2026-02-03 | 118.69 | 118.84 | 113.46 | 116.03 | 116.03 | qfq | 56,176,952 | 6,500,024,016 | -0.88% |
| 2026-02-02 | 121.40 | 122.59 | 116.80 | 117.06 | 117.06 | qfq | 59,669,081 | 7,104,970,929 | -4.81% |
| 2026-01-30 | 121.33 | 124.94 | 120.07 | 122.97 | 122.97 | qfq | 52,771,906 | 6,468,951,529 | 0.47% |
| 2026-01-29 | 127.60 | 127.81 | 122.16 | 122.40 | 122.40 | qfq | 71,564,935 | 8,897,091,559 | -4.78% |
| 2026-01-28 | 124.99 | 128.99 | 124.99 | 128.55 | 128.55 | qfq | 99,458,326 | 12,644,229,527 | 3.63% |
| 2026-01-27 | 122.00 | 125.74 | 119.22 | 124.05 | 124.05 | qfq | 65,526,157 | 8,023,170,134 | 1.75% |
| 2026-01-26 | 124.01 | 125.88 | 121.90 | 121.92 | 121.92 | qfq | 50,256,650 | 6,184,618,809 | -2.43% |
| 2026-01-23 | 126.80 | 127.37 | 124.03 | 124.96 | 124.96 | qfq | 49,063,104 | 6,130,483,631 | -1.45% |
| 2026-01-22 | 128.98 | 130.82 | 125.57 | 126.80 | 126.80 | qfq | 64,809,463 | 8,268,996,067 | -0.31% |
| 2026-01-21 | 120.93 | 128.89 | 120.58 | 127.19 | 127.19 | qfq | 97,052,521 | 12,294,760,582 | 4.10% |
| 2026-01-20 | 125.00 | 125.50 | 121.81 | 122.18 | 122.18 | qfq | 50,869,359 | 6,261,665,024 | -2.48% |
| 2026-01-19 | 127.05 | 128.50 | 125.12 | 125.29 | 125.29 | qfq | 47,753,702 | 6,024,303,737 | -1.34% |
| 2026-01-16 | 127.50 | 128.82 | 124.88 | 126.99 | 126.99 | qfq | 75,651,257 | 9,597,582,828 | 2.05% |
| 2026-01-15 | 123.49 | 125.50 | 122.33 | 124.44 | 124.44 | qfq | 55,660,423 | 6,895,087,600 | -0.04% |
| 2026-01-14 | 123.51 | 127.60 | 123.50 | 124.49 | 124.49 | qfq | 64,968,391 | 8,155,390,623 | 0.70% |
| 2026-01-13 | 127.49 | 128.15 | 122.86 | 123.63 | 123.63 | qfq | 65,207,280 | 8,154,109,676 | -3.16% |
| 2026-01-12 | 128.52 | 129.62 | 126.68 | 127.66 | 127.66 | qfq | 56,393,564 | 7,202,156,993 | -0.95% |
| 2026-01-09 | 129.15 | 130.01 | 127.77 | 128.88 | 128.88 | qfq | 51,127,488 | 6,581,947,276 | -0.98% |
| 2026-01-08 | 128.95 | 134.68 | 128.91 | 130.15 | 130.15 | qfq | 61,691,881 | 8,145,423,327 | 0.13% |
| 2026-01-07 | 131.84 | 132.82 | 128.85 | 129.98 | 129.98 | qfq | 59,804,086 | 7,783,876,099 | -1.41% |
| 2026-01-06 | 129.00 | 134.20 | 128.77 | 131.84 | 131.84 | qfq | 73,069,695 | 9,623,978,218 | 1.45% |
| 2026-01-05 | 126.84 | 130.17 | 126.20 | 129.95 | 129.95 | qfq | 91,139,404 | 11,742,866,839 | 5.80% |
| 2025-12-31 | 125.99 | 126.20 | 122.40 | 122.83 | 122.83 | qfq | 41,158,685 | 5,082,728,445 | -1.96% |
| 2025-12-30 | 124.45 | 126.69 | 124.00 | 125.28 | 125.28 | qfq | 60,495,831 | 7,582,347,029 | 2.27% |
| 2025-12-29 | 123.00 | 125.65 | 122.02 | 122.50 | 122.50 | qfq | 50,683,161 | 6,280,270,177 | 0.33% |
| 2025-12-26 | 122.58 | 124.79 | 121.16 | 122.10 | 122.10 | qfq | 40,239,799 | 4,938,389,580 | -0.80% |
| 2025-12-25 | 123.00 | 125.99 | 122.66 | 123.08 | 123.08 | qfq | 47,180,958 | 5,854,142,202 | -0.27% |
| 2025-12-24 | 122.50 | 124.38 | 121.11 | 123.41 | 123.41 | qfq | 62,956,098 | 7,744,549,160 | 2.93% |
| 2025-12-23 | 120.50 | 121.58 | 119.02 | 119.90 | 119.90 | qfq | 48,360,142 | 5,823,920,043 | -0.46% |
| 2025-12-22 | 114.60 | 121.44 | 114.60 | 120.45 | 120.45 | qfq | 81,011,369 | 9,622,360,396 | 6.00% |
| 2025-12-19 | 113.20 | 115.48 | 113.00 | 113.63 | 113.63 | qfq | 27,261,250 | 3,107,493,842 | 0.74% |
| 2025-12-18 | 112.80 | 115.72 | 112.75 | 112.80 | 112.80 | qfq | 31,470,029 | 3,583,327,202 | -0.43% |
| 2025-12-17 | 110.82 | 113.90 | 110.13 | 113.29 | 113.29 | qfq | 34,389,272 | 3,848,931,232 | 2.34% |
| 2025-12-16 | 112.50 | 113.35 | 110.27 | 110.70 | 110.70 | qfq | 32,337,953 | 3,605,859,884 | -2.04% |
| 2025-12-15 | 115.15 | 116.50 | 113.00 | 113.01 | 113.01 | qfq | 34,241,746 | 3,933,791,146 | -3.24% |
| 2025-12-12 | 113.61 | 117.42 | 111.60 | 116.80 | 116.80 | qfq | 58,499,804 | 6,734,945,965 | 2.81% |
| 2025-12-11 | 116.53 | 117.14 | 113.50 | 113.61 | 113.61 | qfq | 30,310,896 | 3,488,207,042 | -2.32% |
| 2025-12-10 | 115.58 | 116.59 | 113.44 | 116.31 | 116.31 | qfq | 31,571,473 | 3,624,511,935 | -0.01% |
| 2025-12-09 | 115.58 | 117.90 | 115.51 | 116.32 | 116.32 | qfq | 37,138,445 | 4,333,826,426 | -0.75% |
| 2025-12-08 | 114.21 | 118.00 | 114.18 | 117.20 | 117.20 | qfq | 50,835,977 | 5,945,081,548 | 2.64% |
| 2025-12-05 | 114.00 | 114.88 | 112.50 | 114.18 | 114.18 | qfq | 35,265,366 | 4,015,690,336 | -0.48% |
| 2025-12-04 | 111.65 | 114.73 | 110.98 | 114.73 | 114.73 | qfq | 38,755,196 | 4,392,462,735 | 2.79% |
| 2025-12-03 | 112.80 | 113.69 | 111.13 | 111.62 | 111.62 | qfq | 24,541,359 | 2,756,774,410 | -1.22% |
| 2025-12-02 | 114.10 | 114.19 | 112.70 | 113.00 | 113.00 | qfq | 23,777,182 | 2,694,922,636 | -1.22% |
| 2025-12-01 | 113.40 | 114.68 | 112.60 | 114.40 | 114.40 | qfq | 32,764,004 | 3,724,984,486 | 0.70% |
| 2025-11-28 | 112.71 | 114.11 | 111.40 | 113.60 | 113.60 | qfq | 30,866,384 | 3,486,790,036 | 0.79% |
| 2025-11-27 | 113.80 | 116.80 | 112.56 | 112.71 | 112.71 | qfq | 52,343,112 | 6,012,840,143 | 0.00% |
| 2025-11-26 | 110.70 | 113.90 | 110.61 | 112.71 | 112.71 | qfq | 41,955,357 | 4,731,195,304 | 0.92% |
| 2025-11-25 | 112.50 | 113.96 | 111.37 | 111.68 | 111.68 | qfq | 40,722,382 | 4,584,278,768 | 0.15% |
| 2025-11-24 | 112.99 | 113.50 | 108.18 | 111.51 | 111.51 | qfq | 55,790,863 | 6,159,093,355 | -1.32% |
| 2025-11-21 | 113.86 | 116.08 | 113.00 | 113.00 | 113.00 | qfq | 46,135,862 | 5,264,860,634 | -3.24% |
| 2025-11-20 | 117.99 | 118.29 | 116.46 | 116.78 | 116.78 | qfq | 34,470,285 | 4,045,624,435 | 0.43% |
| 2025-11-19 | 117.99 | 118.49 | 115.51 | 116.28 | 116.28 | qfq | 41,511,956 | 4,848,790,041 | -1.42% |
| 2025-11-18 | 117.50 | 120.18 | 117.13 | 117.96 | 117.96 | qfq | 47,391,508 | 5,629,538,134 | 0.28% |
| 2025-11-17 | 116.82 | 119.29 | 116.51 | 117.63 | 117.63 | qfq | 42,177,341 | 4,961,789,944 | -0.47% |
| 2025-11-14 | 123.00 | 125.50 | 117.89 | 118.18 | 118.18 | qfq | 77,529,352 | 9,432,871,553 | -4.00% |
| 2025-11-13 | 118.99 | 123.33 | 117.80 | 123.10 | 123.10 | qfq | 54,988,853 | 6,638,319,087 | 2.90% |
| 2025-11-12 | 117.00 | 119.80 | 115.74 | 119.63 | 119.63 | qfq | 45,701,552 | 5,405,408,039 | 1.61% |
| 2025-11-11 | 120.60 | 121.47 | 117.53 | 117.73 | 117.73 | qfq | 34,253,008 | 4,073,862,296 | -1.90% |
| 2025-11-10 | 122.13 | 122.95 | 118.76 | 120.01 | 120.01 | qfq | 39,583,271 | 4,749,065,264 | -1.72% |
| 2025-11-07 | 122.93 | 124.18 | 122.05 | 122.11 | 122.11 | qfq | 38,229,214 | 4,694,221,497 | -2.19% |
| 2025-11-06 | 121.90 | 125.99 | 121.05 | 124.85 | 124.85 | qfq | 73,150,765 | 9,060,521,121 | 4.23% |
| 2025-11-05 | 116.90 | 121.10 | 116.50 | 119.78 | 119.78 | qfq | 48,501,600 | 5,753,269,424 | -0.08% |
| 2025-11-04 | 121.00 | 122.66 | 119.00 | 119.88 | 119.88 | qfq | 47,738,417 | 5,770,504,489 | -0.27% |
| 2025-11-03 | 122.00 | 122.60 | 117.55 | 120.21 | 120.21 | qfq | 74,770,927 | 8,940,382,093 | -3.20% |
| 2025-10-31 | 128.03 | 128.70 | 124.18 | 124.18 | 124.18 | qfq | 69,166,889 | 8,692,098,673 | -3.40% |
| 2025-10-30 | 133.00 | 133.00 | 128.51 | 128.55 | 128.55 | qfq | 69,286,397 | 9,018,982,748 | -3.35% |
| 2025-10-29 | 132.00 | 134.53 | 130.31 | 133.00 | 133.00 | qfq | 68,846,074 | 9,111,437,510 | 0.23% |
| 2025-10-28 | 133.00 | 135.80 | 132.00 | 132.69 | 132.69 | qfq | 69,518,945 | 9,299,045,972 | -1.35% |
| 2025-10-27 | 137.50 | 137.50 | 132.30 | 134.50 | 134.50 | qfq | 101,264,304 | 13,623,206,912 | 0.33% |
| 2025-10-24 | 130.30 | 134.80 | 128.90 | 134.06 | 134.06 | qfq | 102,446,621 | 13,548,726,657 | 4.49% |
| 2025-10-23 | 125.18 | 128.50 | 124.01 | 128.30 | 128.30 | qfq | 63,426,402 | 8,038,110,025 | 1.17% |
| 2025-10-22 | 125.42 | 129.27 | 123.81 | 126.81 | 126.81 | qfq | 65,395,411 | 8,265,031,817 | -0.30% |
| 2025-10-21 | 123.80 | 127.85 | 122.61 | 127.19 | 127.19 | qfq | 78,415,088 | 9,888,217,346 | 3.72% |
| 2025-10-20 | 124.10 | 125.18 | 121.69 | 122.63 | 122.63 | qfq | 57,123,935 | 7,060,333,630 | 0.53% |
| 2025-10-17 | 126.85 | 127.32 | 120.87 | 121.98 | 121.98 | qfq | 82,052,898 | 10,097,285,540 | -4.18% |
| 2025-10-16 | 127.80 | 130.28 | 126.60 | 127.30 | 127.30 | qfq | 61,231,062 | 7,841,134,057 | -1.74% |
| 2025-10-15 | 127.18 | 129.73 | 124.60 | 129.56 | 129.56 | qfq | 80,798,726 | 10,284,318,328 | 1.86% |
| 2025-10-14 | 136.96 | 137.80 | 125.80 | 127.20 | 127.20 | qfq | 132,100,403 | 17,321,652,001 | -6.79% |
| 2025-10-13 | 126.00 | 136.48 | 126.00 | 136.47 | 136.47 | qfq | 140,299,486 | 18,642,587,057 | 6.66% |
| 2025-10-10 | 134.87 | 134.94 | 127.17 | 127.95 | 127.95 | qfq | 161,742,076 | 21,074,152,020 | -7.89% |
| 2025-10-09 | 144.00 | 153.00 | 137.00 | 138.91 | 138.91 | qfq | 166,284,110 | 24,249,284,345 | -0.87% |
| 2025-09-30 | 138.50 | 142.00 | 136.60 | 140.13 | 140.13 | qfq | 98,622,900 | 13,794,113,059 | 3.02% |
| 2025-09-29 | 131.00 | 136.02 | 129.16 | 136.02 | 136.02 | qfq | 102,720,723 | 13,627,566,349 | 2.84% |
| 2025-09-26 | 132.71 | 135.95 | 131.20 | 132.27 | 132.27 | qfq | 91,244,519 | 12,181,639,386 | -1.37% |
| 2025-09-25 | 133.00 | 137.80 | 132.31 | 134.11 | 134.11 | qfq | 103,258,321 | 13,953,307,668 | -0.64% |
| 2025-09-24 | 126.88 | 137.98 | 126.23 | 134.98 | 134.98 | qfq | 146,094,753 | 19,497,523,266 | 5.03% |
| 2025-09-23 | 127.64 | 129.33 | 122.63 | 128.51 | 128.51 | qfq | 144,127,353 | 18,120,121,818 | -0.32% |
| 2025-09-22 | 120.54 | 129.83 | 119.05 | 128.92 | 128.92 | qfq | 158,828,147 | 19,858,613,711 | 6.25% |
| 2025-09-19 | 123.00 | 127.40 | 120.11 | 121.34 | 121.34 | qfq | 144,910,623 | 17,943,778,048 | -0.66% |
| 2025-09-18 | 119.98 | 127.49 | 116.35 | 122.15 | 122.15 | qfq | 193,156,778 | 23,495,279,107 | 4.05% |
| 2025-09-17 | 110.80 | 120.80 | 109.80 | 117.39 | 117.39 | qfq | 152,847,561 | 17,861,084,416 | 6.93% |
| 2025-09-16 | 109.00 | 111.86 | 108.09 | 109.78 | 109.78 | qfq | 86,625,924 | 9,501,062,259 | 1.03% |
| 2025-09-15 | 110.55 | 112.55 | 107.50 | 108.66 | 108.66 | qfq | 94,683,618 | 10,395,575,384 | 0.22% |
| 2025-09-12 | 109.28 | 112.49 | 108.01 | 108.42 | 108.42 | qfq | 115,902,204 | 12,730,296,246 | -1.69% |
| 2025-09-11 | 102.62 | 112.80 | 99.98 | 110.28 | 110.28 | qfq | 146,750,166 | 15,776,091,423 | 6.13% |
| 2025-09-10 | 103.00 | 105.96 | 102.13 | 103.91 | 103.91 | qfq | 103,992,570 | 10,822,524,036 | 0.89% |
| 2025-09-09 | 102.00 | 108.65 | 101.20 | 102.99 | 102.99 | qfq | 157,469,570 | 16,482,005,030 | -10.26% |
| 2025-08-29 | 114.00 | 116.00 | 112.26 | 114.76 | 114.76 | qfq | 163,967,037 | 18,711,478,532 | -3.74% |
| 2025-08-28 | 102.00 | 119.22 | 101.99 | 119.22 | 119.22 | qfq | 242,032,511 | 27,118,768,322 | 17.45% |
| 2025-08-27 | 102.20 | 106.69 | 100.59 | 101.51 | 101.51 | qfq | 142,262,071 | 14,762,335,293 | 0.57% |
| 2025-08-26 | 101.00 | 102.57 | 100.13 | 100.93 | 100.93 | qfq | 85,607,409 | 8,663,988,281 | -2.17% |
| 2025-08-25 | 106.00 | 109.24 | 101.10 | 103.17 | 103.17 | qfq | 176,063,698 | 18,348,502,386 | -0.77% |
| 2025-08-22 | 92.50 | 105.00 | 92.42 | 103.97 | 103.97 | qfq | 206,194,809 | 20,322,967,700 | 14.19% |
| 2025-08-21 | 92.30 | 94.11 | 90.80 | 91.05 | 91.05 | qfq | 60,682,605 | 5,593,619,618 | -1.33% |
| 2025-08-20 | 89.40 | 92.49 | 88.19 | 92.28 | 92.28 | qfq | 85,874,556 | 7,756,060,795 | 3.28% |
| 2025-08-19 | 91.67 | 92.48 | 89.35 | 89.35 | 89.35 | qfq | 74,465,214 | 6,762,914,098 | -3.21% |
| 2025-08-18 | 93.50 | 95.17 | 91.36 | 92.31 | 92.31 | qfq | 83,342,313 | 7,749,849,746 | 0.51% |
| 2025-08-15 | 89.00 | 93.30 | 88.48 | 91.84 | 91.84 | qfq | 69,049,946 | 6,288,369,530 | 2.66% |
| 2025-08-14 | 88.69 | 92.58 | 88.69 | 89.46 | 89.46 | qfq | 74,149,226 | 6,741,604,128 | 0.90% |
| 2025-08-13 | 88.01 | 89.23 | 88.00 | 88.66 | 88.66 | qfq | 38,430,442 | 3,405,728,487 | 0.16% |
| 2025-08-12 | 86.95 | 90.10 | 86.42 | 88.52 | 88.52 | qfq | 55,155,240 | 4,870,773,398 | 1.79% |
| 2025-08-11 | 86.69 | 87.18 | 86.22 | 86.96 | 86.96 | qfq | 27,919,314 | 2,423,559,078 | 0.35% |
| 2025-08-08 | 88.00 | 88.50 | 86.66 | 86.66 | 86.66 | qfq | 58,473,050 | 5,098,977,106 | -4.34% |
| 2025-08-07 | 90.70 | 91.70 | 89.75 | 90.59 | 90.59 | qfq | 31,525,994 | 2,859,638,850 | -0.21% |
| 2025-08-06 | 89.86 | 91.00 | 89.53 | 90.78 | 90.78 | qfq | 26,779,787 | 2,418,543,090 | 0.87% |
| 2025-08-05 | 89.85 | 90.58 | 89.58 | 90.00 | 90.00 | qfq | 19,567,940 | 1,761,818,589 | -0.08% |
| 2025-08-04 | 87.95 | 90.63 | 87.88 | 90.07 | 90.07 | qfq | 28,605,760 | 2,568,808,038 | 2.02% |
| 2025-08-01 | 89.20 | 90.33 | 88.02 | 88.29 | 88.29 | qfq | 27,414,033 | 2,439,842,712 | -1.35% |
| 2025-07-31 | 90.32 | 92.75 | 89.46 | 89.50 | 89.50 | qfq | 46,198,852 | 4,187,082,774 | -0.95% |
| 2025-07-30 | 91.70 | 91.83 | 89.74 | 90.36 | 90.36 | qfq | 31,001,859 | 2,815,721,986 | -1.96% |
| 2025-07-29 | 92.00 | 92.63 | 90.81 | 92.17 | 92.17 | qfq | 29,414,208 | 2,699,803,673 | -0.01% |
| 2025-07-28 | 93.64 | 93.69 | 91.96 | 92.18 | 92.18 | qfq | 34,264,005 | 3,167,887,757 | -1.38% |
| 2025-07-25 | 91.74 | 93.68 | 90.99 | 93.47 | 93.47 | qfq | 44,212,479 | 4,076,414,682 | 1.87% |
| 2025-07-24 | 89.10 | 92.90 | 89.00 | 91.75 | 91.75 | qfq | 52,232,453 | 4,779,308,503 | 2.64% |
| 2025-07-23 | 88.90 | 90.19 | 88.30 | 89.39 | 89.39 | qfq | 31,654,941 | 2,831,683,379 | 0.35% |
| 2025-07-22 | 88.70 | 90.55 | 88.50 | 89.08 | 89.08 | qfq | 29,742,068 | 2,662,984,479 | 0.07% |
| 2025-07-21 | 88.45 | 89.52 | 88.04 | 89.02 | 89.02 | qfq | 22,271,915 | 1,983,498,560 | 0.58% |
| 2025-07-18 | 88.75 | 89.13 | 87.93 | 88.51 | 88.51 | qfq | 21,995,993 | 1,948,101,635 | -0.32% |
| 2025-07-17 | 87.06 | 89.00 | 86.32 | 88.79 | 88.79 | qfq | 28,792,216 | 2,535,637,954 | 1.92% |
| 2025-07-16 | 87.73 | 88.20 | 86.77 | 87.12 | 87.12 | qfq | 19,670,851 | 1,720,548,788 | -0.88% |
| 2025-07-15 | 87.15 | 87.95 | 86.61 | 87.89 | 87.89 | qfq | 20,617,316 | 1,800,356,659 | 0.42% |
| 2025-07-14 | 88.30 | 88.49 | 87.47 | 87.52 | 87.52 | qfq | 18,983,136 | 1,667,925,619 | -0.73% |
| 2025-07-11 | 85.70 | 89.34 | 85.40 | 88.16 | 88.16 | qfq | 46,992,238 | 4,128,335,550 | 2.91% |
| 2025-07-10 | 85.61 | 86.17 | 85.50 | 85.67 | 85.67 | qfq | 17,563,946 | 1,506,706,468 | -0.21% |
| 2025-07-09 | 86.65 | 86.86 | 85.52 | 85.85 | 85.85 | qfq | 18,310,200 | 1,578,143,686 | -1.03% |
| 2025-07-08 | 85.49 | 86.85 | 85.18 | 86.74 | 86.74 | qfq | 21,766,848 | 1,876,172,230 | 1.47% |
| 2025-07-07 | 85.69 | 86.86 | 85.37 | 85.48 | 85.48 | qfq | 13,534,928 | 1,162,397,568 | -0.37% |
| 2025-07-04 | 86.00 | 87.20 | 84.86 | 85.80 | 85.80 | qfq | 25,225,745 | 2,166,412,311 | -0.51% |
| 2025-07-03 | 86.38 | 86.73 | 85.78 | 86.24 | 86.24 | qfq | 14,615,027 | 1,260,331,049 | 0.16% |
| 2025-07-02 | 87.50 | 87.73 | 85.81 | 86.10 | 86.10 | qfq | 22,557,267 | 1,955,238,262 | -1.89% |
| 2025-07-01 | 88.00 | 88.85 | 87.65 | 87.76 | 87.76 | qfq | 21,688,792 | 1,911,740,652 | -0.47% |
| 2025-06-30 | 88.18 | 89.63 | 87.79 | 88.17 | 88.17 | qfq | 34,352,802 | 3,041,329,541 | 1.48% |
| 2025-06-27 | 87.58 | 88.15 | 86.70 | 86.88 | 86.88 | qfq | 26,165,913 | 2,286,914,164 | -0.46% |
| 2025-06-26 | 88.39 | 89.98 | 87.20 | 87.28 | 87.28 | qfq | 38,656,454 | 3,414,871,361 | -1.26% |
| 2025-06-25 | 85.00 | 88.53 | 85.00 | 88.39 | 88.39 | qfq | 55,719,038 | 4,850,225,496 | 3.81% |
| 2025-06-24 | 84.25 | 85.37 | 84.09 | 85.15 | 85.15 | qfq | 30,936,689 | 2,628,501,521 | 1.07% |
| 2025-06-23 | 81.03 | 85.30 | 80.90 | 84.25 | 84.25 | qfq | 45,387,149 | 3,804,935,799 | 3.65% |
| 2025-06-20 | 81.73 | 82.59 | 81.22 | 81.28 | 81.28 | qfq | 16,691,409 | 1,365,214,470 | -0.45% |
| 2025-06-19 | 82.00 | 82.88 | 81.51 | 81.65 | 81.65 | qfq | 17,728,970 | 1,454,669,266 | -0.44% |
| 2025-06-18 | 82.23 | 82.67 | 81.66 | 82.01 | 82.01 | qfq | 14,912,111 | 1,224,810,465 | -0.47% |
| 2025-06-17 | 82.98 | 83.13 | 82.02 | 82.40 | 82.40 | qfq | 13,764,726 | 1,134,381,975 | -0.68% |
| 2025-06-16 | 82.30 | 83.07 | 82.28 | 82.96 | 82.96 | qfq | 12,509,643 | 1,036,015,926 | 0.21% |
| 2025-06-13 | 82.00 | 83.10 | 81.71 | 82.79 | 82.79 | qfq | 22,621,715 | 1,862,940,752 | 0.63% |
| 2025-06-12 | 82.50 | 82.88 | 82.06 | 82.27 | 82.27 | qfq | 14,536,968 | 1,197,309,499 | -0.77% |
| 2025-06-11 | 82.46 | 83.36 | 82.29 | 82.91 | 82.91 | qfq | 15,435,894 | 1,280,828,441 | 0.72% |
| 2025-06-10 | 84.49 | 84.49 | 82.02 | 82.32 | 82.32 | qfq | 25,443,912 | 2,108,011,021 | -2.50% |
| 2025-06-09 | 84.15 | 85.08 | 84.10 | 84.43 | 84.43 | qfq | 19,227,453 | 1,624,823,835 | -0.15% |
| 2025-06-06 | 84.33 | 85.00 | 83.78 | 84.56 | 84.56 | qfq | 18,634,650 | 1,572,905,265 | 0.20% |
| 2025-06-05 | 83.49 | 84.87 | 83.03 | 84.39 | 84.39 | qfq | 24,759,154 | 2,080,746,163 | 1.45% |
| 2025-06-04 | 82.60 | 83.32 | 82.26 | 83.18 | 83.18 | qfq | 13,713,352 | 1,138,879,574 | 0.86% |
| 2025-06-03 | 82.20 | 82.78 | 81.37 | 82.47 | 82.47 | qfq | 14,113,706 | 1,162,425,514 | 0.46% |
| 2025-05-30 | 83.01 | 83.10 | 81.94 | 82.09 | 82.09 | qfq | 14,577,233 | 1,198,911,741 | -1.62% |
| 2025-05-29 | 82.05 | 83.49 | 81.90 | 83.44 | 83.44 | qfq | 19,295,585 | 1,598,937,910 | 1.74% |
| 2025-05-28 | 83.14 | 83.24 | 82.00 | 82.01 | 82.01 | qfq | 15,766,722 | 1,297,314,112 | -1.19% |
| 2025-05-27 | 84.00 | 84.23 | 82.95 | 83.00 | 83.00 | qfq | 14,405,567 | 1,200,051,946 | -1.21% |
| 2025-05-26 | 83.42 | 84.68 | 83.41 | 84.02 | 84.02 | qfq | 22,378,126 | 1,882,447,781 | 1.35% |
| 2025-05-23 | 83.80 | 84.24 | 82.89 | 82.90 | 82.90 | qfq | 18,562,039 | 1,551,041,949 | -1.09% |
| 2025-05-22 | 84.00 | 84.68 | 83.71 | 83.81 | 83.81 | qfq | 13,347,362 | 1,122,377,856 | -0.31% |
| 2025-05-21 | 84.79 | 85.15 | 84.00 | 84.07 | 84.07 | qfq | 19,840,598 | 1,675,029,541 | -1.14% |
| 2025-05-20 | 85.40 | 85.82 | 85.00 | 85.04 | 85.04 | qfq | 15,483,762 | 1,321,269,793 | 0.04% |
| 2025-05-19 | 84.71 | 85.28 | 83.72 | 85.01 | 85.01 | qfq | 16,412,240 | 1,388,817,069 | 0.37% |
| 2025-05-16 | 84.16 | 84.78 | 83.88 | 84.70 | 84.70 | qfq | 17,039,389 | 1,440,061,786 | 0.33% |
| 2025-05-15 | 85.80 | 85.98 | 84.35 | 84.42 | 84.42 | qfq | 21,551,907 | 1,831,222,090 | -1.91% |
| 2025-05-14 | 85.58 | 86.75 | 85.28 | 86.06 | 86.06 | qfq | 23,189,869 | 1,993,260,330 | 0.63% |
| 2025-05-13 | 87.20 | 87.30 | 85.38 | 85.52 | 85.52 | qfq | 24,125,902 | 2,076,199,217 | -0.93% |
| 2025-05-12 | 85.90 | 86.32 | 84.16 | 86.32 | 86.32 | qfq | 36,837,284 | 3,153,571,644 | 0.57% |
| 2025-05-09 | 87.00 | 87.82 | 85.72 | 85.83 | 85.83 | qfq | 58,300,971 | 5,026,453,513 | -4.61% |
| 2025-05-08 | 90.09 | 90.09 | 89.31 | 89.98 | 89.98 | qfq | 23,245,156 | 2,084,813,429 | -0.57% |
| 2025-05-07 | 91.46 | 91.66 | 89.73 | 90.50 | 90.50 | qfq | 26,342,039 | 2,380,343,630 | 0.67% |
| 2025-05-06 | 89.40 | 90.35 | 89.25 | 89.90 | 89.90 | qfq | 23,858,710 | 2,145,840,909 | 0.95% |
| 2025-04-30 | 88.23 | 89.41 | 88.01 | 89.05 | 89.05 | qfq | 20,183,053 | 1,794,818,651 | 1.19% |
| 2025-04-29 | 88.02 | 88.52 | 87.80 | 88.00 | 88.00 | qfq | 13,110,870 | 1,155,665,954 | -0.26% |
| 2025-04-28 | 88.42 | 89.09 | 88.00 | 88.23 | 88.23 | qfq | 14,446,652 | 1,277,416,731 | -0.21% |
| 2025-04-25 | 89.10 | 89.55 | 88.03 | 88.42 | 88.42 | qfq | 23,006,791 | 2,042,213,238 | -0.76% |
| 2025-04-24 | 90.15 | 90.20 | 88.50 | 89.10 | 89.10 | qfq | 20,881,488 | 1,866,607,742 | -1.08% |
| 2025-04-23 | 90.15 | 90.72 | 89.85 | 90.07 | 90.07 | qfq | 21,184,822 | 1,911,433,962 | 0.07% |
| 2025-04-22 | 90.50 | 90.88 | 89.75 | 90.01 | 90.01 | qfq | 21,750,489 | 1,961,134,822 | -0.55% |
| 2025-04-21 | 91.34 | 91.75 | 90.13 | 90.51 | 90.51 | qfq | 23,221,503 | 2,101,254,766 | -0.92% |
| 2025-04-18 | 91.49 | 91.88 | 90.53 | 91.35 | 91.35 | qfq | 13,848,004 | 1,262,213,957 | -0.49% |
| 2025-04-17 | 91.30 | 92.38 | 91.00 | 91.80 | 91.80 | qfq | 22,896,965 | 2,098,564,735 | -0.22% |
| 2025-04-16 | 91.00 | 92.00 | 89.87 | 92.00 | 92.00 | qfq | 27,925,129 | 2,535,954,433 | 1.78% |
| 2025-04-15 | 91.80 | 91.80 | 89.68 | 90.39 | 90.39 | qfq | 27,852,312 | 2,516,501,931 | -1.75% |
| 2025-04-14 | 93.50 | 93.54 | 91.69 | 92.00 | 92.00 | qfq | 37,611,854 | 3,478,283,998 | -0.97% |
| 2025-04-11 | 90.86 | 95.48 | 90.20 | 92.90 | 92.90 | qfq | 71,343,411 | 6,634,661,362 | 2.14% |
| 2025-04-10 | 92.02 | 92.18 | 89.82 | 90.95 | 90.95 | qfq | 52,228,661 | 4,754,704,697 | 0.85% |
| 2025-04-09 | 84.03 | 91.58 | 83.17 | 90.18 | 90.18 | qfq | 74,601,350 | 6,627,104,338 | 6.09% |
| 2025-04-08 | 84.00 | 85.88 | 83.00 | 85.00 | 85.00 | qfq | 53,816,947 | 4,544,056,102 | 1.19% |
| 2025-04-07 | 84.50 | 86.88 | 77.80 | 84.00 | 84.00 | qfq | 85,368,449 | 7,116,307,894 | -4.64% |
| 2025-04-03 | 85.97 | 89.20 | 85.90 | 88.09 | 88.09 | qfq | 30,277,366 | 2,662,731,070 | 1.43% |
| 2025-04-02 | 86.38 | 87.45 | 85.72 | 86.85 | 86.85 | qfq | 24,056,690 | 2,082,847,480 | 0.40% |
| 2025-04-01 | 89.50 | 89.75 | 86.19 | 86.50 | 86.50 | qfq | 41,191,328 | 3,614,591,670 | -3.17% |
| 2025-03-31 | 90.39 | 91.70 | 88.36 | 89.33 | 89.33 | qfq | 26,820,455 | 2,401,106,877 | -1.18% |
| 2025-03-28 | 91.54 | 92.48 | 90.35 | 90.40 | 90.40 | qfq | 27,440,878 | 2,503,225,495 | -2.24% |
| 2025-03-27 | 90.00 | 93.78 | 89.37 | 92.47 | 92.47 | qfq | 45,729,726 | 4,202,025,652 | 2.74% |
| 2025-03-26 | 90.20 | 91.20 | 89.82 | 90.00 | 90.00 | qfq | 19,490,835 | 1,763,593,743 | 0.14% |
| 2025-03-25 | 91.45 | 91.45 | 89.25 | 89.87 | 89.87 | qfq | 28,338,161 | 2,552,615,281 | -1.73% |
| 2025-03-24 | 91.50 | 91.68 | 89.81 | 91.45 | 91.45 | qfq | 29,654,478 | 2,690,474,664 | 0.27% |
| 2025-03-21 | 92.98 | 92.98 | 90.90 | 91.20 | 91.20 | qfq | 36,539,914 | 3,348,039,981 | -2.22% |
| 2025-03-20 | 93.80 | 94.29 | 93.00 | 93.27 | 93.27 | qfq | 27,204,001 | 2,542,075,786 | -0.51% |
| 2025-03-19 | 93.90 | 94.57 | 93.50 | 93.75 | 93.75 | qfq | 23,319,047 | 2,190,220,313 | -0.37% |
| 2025-03-18 | 93.99 | 95.80 | 93.90 | 94.10 | 94.10 | qfq | 29,866,634 | 2,825,272,135 | 0.78% |
| 2025-03-17 | 94.89 | 94.91 | 93.16 | 93.37 | 93.37 | qfq | 31,205,181 | 2,922,593,146 | -1.52% |
| 2025-03-14 | 92.98 | 95.61 | 92.50 | 94.81 | 94.81 | qfq | 40,137,622 | 3,790,992,802 | 1.97% |
| 2025-03-13 | 95.39 | 96.08 | 92.10 | 92.98 | 92.98 | qfq | 44,201,076 | 4,139,197,753 | -3.04% |
| 2025-03-12 | 96.50 | 97.05 | 95.71 | 95.90 | 95.90 | qfq | 28,639,010 | 2,756,820,884 | -0.23% |
| 2025-03-11 | 94.00 | 96.32 | 93.80 | 96.12 | 96.12 | qfq | 30,626,303 | 2,922,193,664 | 0.48% |
| 2025-03-10 | 96.39 | 97.29 | 95.01 | 95.66 | 95.66 | qfq | 38,451,869 | 3,684,030,338 | -1.26% |
| 2025-03-07 | 97.60 | 98.55 | 96.52 | 96.88 | 96.88 | qfq | 39,398,650 | 3,840,947,517 | -1.80% |
| 2025-03-06 | 98.85 | 100.30 | 98.37 | 98.66 | 98.66 | qfq | 56,756,728 | 5,642,824,934 | 1.12% |
| 2025-03-05 | 97.30 | 98.20 | 96.16 | 97.57 | 97.57 | qfq | 35,097,289 | 3,414,276,471 | 0.30% |
| 2025-03-04 | 95.00 | 99.07 | 94.61 | 97.28 | 97.28 | qfq | 44,469,412 | 4,308,124,360 | 1.33% |
| 2025-03-03 | 96.99 | 98.10 | 95.18 | 96.00 | 96.00 | qfq | 49,878,742 | 4,816,533,325 | -1.83% |
| 2025-02-28 | 101.00 | 101.59 | 97.67 | 97.79 | 97.79 | qfq | 67,840,823 | 6,732,922,355 | -4.54% |
| 2025-02-27 | 103.13 | 105.21 | 100.44 | 102.44 | 102.44 | qfq | 69,790,787 | 7,142,716,345 | -1.50% |
| 2025-02-26 | 102.86 | 105.50 | 100.06 | 104.00 | 104.00 | qfq | 88,991,060 | 9,162,003,662 | 2.69% |
| 2025-02-25 | 100.88 | 103.94 | 100.11 | 101.28 | 101.28 | qfq | 71,172,236 | 7,229,312,776 | -2.05% |
| 2025-02-24 | 103.00 | 106.86 | 102.00 | 103.40 | 103.40 | qfq | 74,722,539 | 7,780,805,439 | -0.56% |
| 2025-02-21 | 99.60 | 105.92 | 99.60 | 103.98 | 103.98 | qfq | 123,386,761 | 12,714,952,875 | 4.81% |
| 2025-02-20 | 101.00 | 101.40 | 98.88 | 99.21 | 99.21 | qfq | 56,493,994 | 5,622,534,305 | -2.68% |
| 2025-02-19 | 97.95 | 102.58 | 97.91 | 101.94 | 101.94 | qfq | 70,074,653 | 7,091,961,138 | 3.72% |
| 2025-02-18 | 101.01 | 101.27 | 98.17 | 98.28 | 98.28 | qfq | 50,546,212 | 5,026,979,643 | -2.69% |
| 2025-02-17 | 99.30 | 102.45 | 99.30 | 101.00 | 101.00 | qfq | 58,094,181 | 5,858,537,822 | 1.94% |
| 2025-02-14 | 99.96 | 100.87 | 98.16 | 99.08 | 99.08 | qfq | 56,713,536 | 5,617,455,817 | -2.01% |
| 2025-02-13 | 104.77 | 104.96 | 100.89 | 101.11 | 101.11 | qfq | 69,064,629 | 7,105,289,382 | -3.08% |
| 2025-02-12 | 101.50 | 104.44 | 99.41 | 104.32 | 104.32 | qfq | 97,586,005 | 9,960,164,598 | 3.43% |
| 2025-02-11 | 103.60 | 103.70 | 100.36 | 100.86 | 100.86 | qfq | 54,448,990 | 5,526,964,300 | -2.88% |
| 2025-02-10 | 102.80 | 104.52 | 101.01 | 103.85 | 103.85 | qfq | 66,856,305 | 6,877,245,115 | 1.29% |
| 2025-02-07 | 104.42 | 105.27 | 100.08 | 102.53 | 102.53 | qfq | 93,254,065 | 9,611,209,774 | -1.82% |
| 2025-02-06 | 100.11 | 106.43 | 99.66 | 104.43 | 104.43 | qfq | 89,396,981 | 9,242,630,081 | 3.02% |
| 2025-02-05 | 100.16 | 102.84 | 99.44 | 101.37 | 101.37 | qfq | 97,756,780 | 9,875,682,590 | 7.91% |
| 2025-01-27 | 98.38 | 98.39 | 93.90 | 93.94 | 93.94 | qfq | 52,844,572 | 5,033,311,481 | -4.00% |
| 2025-01-24 | 97.16 | 98.62 | 96.77 | 97.85 | 97.85 | qfq | 47,198,275 | 4,612,028,434 | 1.04% |
| 2025-01-23 | 102.80 | 103.87 | 96.70 | 96.84 | 96.84 | qfq | 86,850,578 | 8,670,498,047 | -3.39% |
| 2025-01-22 | 101.30 | 103.22 | 99.50 | 100.24 | 100.24 | qfq | 61,641,241 | 6,226,701,936 | -1.57% |
| 2025-01-21 | 101.50 | 104.35 | 101.10 | 101.84 | 101.84 | qfq | 74,435,300 | 7,645,379,056 | 0.78% |
| 2025-01-20 | 102.98 | 103.00 | 100.30 | 101.05 | 101.05 | qfq | 59,667,259 | 6,056,075,424 | -1.61% |
| 2025-01-17 | 96.51 | 104.77 | 96.51 | 102.70 | 102.70 | qfq | 109,403,228 | 11,038,758,102 | 6.31% |
| 2025-01-16 | 102.18 | 104.46 | 96.60 | 96.60 | 96.60 | qfq | 103,477,465 | 10,410,150,423 | -2.96% |
| 2025-01-15 | 97.50 | 102.29 | 97.30 | 99.55 | 99.55 | qfq | 77,659,234 | 7,724,457,763 | 0.79% |
| 2025-01-14 | 96.95 | 99.58 | 94.45 | 98.77 | 98.77 | qfq | 92,888,106 | 9,014,169,473 | 3.95% |
| 2025-01-13 | 91.00 | 95.86 | 89.88 | 95.02 | 95.02 | qfq | 68,025,640 | 6,365,470,803 | 1.97% |
| 2025-01-10 | 90.85 | 96.68 | 90.85 | 93.18 | 93.18 | qfq | 89,988,928 | 8,521,652,352 | 2.04% |
| 2025-01-09 | 88.40 | 93.33 | 88.10 | 91.32 | 91.32 | qfq | 72,416,451 | 6,635,272,045 | 2.81% |
| 2025-01-08 | 88.88 | 91.28 | 85.99 | 88.82 | 88.82 | qfq | 68,790,730 | 6,092,441,316 | -1.96% |
| 2025-01-07 | 87.10 | 90.75 | 86.00 | 90.60 | 90.60 | qfq | 67,214,796 | 5,939,309,425 | 4.21% |
| 2025-01-06 | 88.84 | 89.60 | 85.72 | 86.94 | 86.94 | qfq | 43,831,308 | 3,822,056,709 | -1.55% |
| 2025-01-03 | 90.10 | 91.13 | 87.53 | 88.31 | 88.31 | qfq | 61,288,981 | 5,452,105,981 | -1.83% |
| 2025-01-02 | 93.81 | 95.09 | 88.50 | 89.96 | 89.96 | qfq | 84,971,056 | 7,762,894,946 | -4.92% |
| 2024-12-31 | 99.00 | 99.58 | 94.59 | 94.62 | 94.62 | qfq | 87,823,797 | 8,446,753,613 | -4.70% |
| 2024-12-30 | 96.60 | 100.53 | 96.00 | 99.29 | 99.29 | qfq | 90,657,304 | 8,950,494,606 | 1.83% |
| 2024-12-27 | 96.78 | 102.37 | 96.49 | 97.51 | 97.51 | qfq | 114,471,630 | 11,378,943,925 | 0.81% |
| 2024-12-26 | 98.00 | 98.88 | 96.15 | 96.73 | 96.73 | qfq | 71,104,586 | 6,914,605,464 | -1.29% |
| 2024-12-25 | 96.48 | 99.80 | 96.38 | 97.99 | 97.99 | qfq | 98,532,907 | 9,679,610,219 | 1.17% |
| 2024-12-24 | 95.99 | 97.34 | 92.99 | 96.86 | 96.86 | qfq | 91,204,508 | 8,713,502,072 | 1.77% |
| 2024-12-23 | 93.69 | 99.20 | 93.60 | 95.18 | 95.18 | qfq | 145,675,567 | 14,051,252,987 | 0.95% |
| 2024-12-20 | 85.07 | 98.80 | 85.07 | 94.28 | 94.28 | qfq | 176,770,271 | 16,308,583,666 | 10.35% |
| 2024-12-19 | 82.30 | 86.53 | 81.88 | 85.44 | 85.44 | qfq | 67,399,207 | 5,699,200,996 | 2.45% |
| 2024-12-18 | 82.82 | 83.95 | 82.09 | 83.40 | 83.40 | qfq | 48,400,022 | 4,019,779,411 | 1.47% |
| 2024-12-17 | 81.35 | 83.10 | 81.31 | 82.19 | 82.19 | qfq | 40,662,192 | 3,337,273,305 | 0.85% |
| 2024-12-16 | 82.30 | 83.20 | 81.21 | 81.50 | 81.50 | qfq | 47,629,570 | 3,899,339,618 | -1.80% |
| 2024-12-13 | 86.81 | 86.81 | 82.85 | 82.99 | 82.99 | qfq | 82,003,231 | 6,922,583,408 | -4.80% |
| 2024-12-12 | 87.16 | 88.20 | 85.69 | 87.17 | 87.17 | qfq | 44,489,757 | 3,859,300,466 | 0.40% |
| 2024-12-11 | 87.11 | 88.33 | 86.50 | 86.82 | 86.82 | qfq | 40,065,377 | 3,497,866,787 | -1.34% |
| 2024-12-10 | 91.49 | 91.99 | 87.79 | 88.00 | 88.00 | qfq | 69,668,121 | 6,260,001,391 | 1.41% |
| 2024-12-09 | 88.06 | 88.75 | 85.99 | 86.78 | 86.78 | qfq | 42,411,257 | 3,699,239,863 | -2.42% |
| 2024-12-06 | 86.50 | 89.69 | 86.30 | 88.93 | 88.93 | qfq | 54,044,117 | 4,776,133,052 | 2.22% |
| 2024-12-05 | 86.20 | 88.26 | 86.14 | 87.00 | 87.00 | qfq | 39,595,741 | 3,445,580,322 | -0.76% |
| 2024-12-04 | 90.53 | 91.00 | 87.25 | 87.67 | 87.67 | qfq | 68,106,713 | 6,069,393,147 | 0.50% |
| 2024-12-03 | 89.67 | 90.35 | 86.03 | 87.23 | 87.23 | qfq | 58,676,009 | 5,144,153,239 | -2.53% |
| 2024-12-02 | 89.90 | 90.69 | 88.01 | 89.49 | 89.49 | qfq | 64,010,784 | 5,727,497,110 | -0.68% |
| 2024-11-29 | 86.83 | 93.45 | 85.64 | 90.10 | 90.10 | qfq | 87,940,358 | 7,877,287,511 | 3.47% |
| 2024-11-28 | 88.20 | 90.30 | 86.83 | 87.08 | 87.08 | qfq | 61,110,137 | 5,379,089,959 | -1.05% |
| 2024-11-27 | 84.65 | 89.04 | 83.13 | 88.00 | 88.00 | qfq | 77,430,532 | 6,702,107,164 | 3.41% |
| 2024-11-26 | 85.97 | 86.66 | 85.03 | 85.10 | 85.10 | qfq | 35,363,542 | 3,031,752,239 | -1.23% |
| 2024-11-25 | 88.76 | 88.77 | 84.52 | 86.16 | 86.16 | qfq | 76,905,909 | 6,619,040,919 | -2.94% |
| 2024-11-22 | 94.70 | 95.50 | 88.55 | 88.77 | 88.77 | qfq | 79,240,108 | 7,262,624,326 | -5.06% |
| 2024-11-21 | 93.00 | 94.90 | 92.50 | 93.50 | 93.50 | qfq | 56,197,106 | 5,261,662,792 | 0.24% |
| 2024-11-20 | 94.00 | 94.57 | 92.60 | 93.28 | 93.28 | qfq | 58,507,495 | 5,461,026,114 | -1.71% |
| 2024-11-19 | 92.10 | 95.39 | 90.22 | 94.90 | 94.90 | qfq | 83,159,684 | 7,685,226,379 | 2.82% |
| 2024-11-18 | 95.70 | 97.50 | 91.37 | 92.30 | 92.30 | qfq | 82,897,403 | 7,818,657,520 | -2.75% |
| 2024-11-15 | 96.87 | 98.70 | 94.90 | 94.91 | 94.91 | qfq | 71,066,743 | 6,874,215,101 | -2.02% |
| 2024-11-14 | 99.13 | 102.00 | 96.61 | 96.87 | 96.87 | qfq | 76,194,102 | 7,549,646,077 | -2.29% |
| 2024-11-13 | 99.90 | 100.90 | 97.88 | 99.14 | 99.14 | qfq | 80,759,477 | 7,999,842,265 | -1.95% |
| 2024-11-12 | 102.60 | 104.87 | 100.00 | 101.11 | 101.11 | qfq | 108,866,759 | 11,121,892,127 | -3.69% |
| 2024-11-11 | 104.60 | 108.30 | 100.62 | 104.98 | 104.98 | qfq | 138,069,018 | 14,543,774,859 | 4.67% |
| 2024-11-08 | 107.30 | 109.50 | 100.00 | 100.30 | 100.30 | qfq | 160,957,144 | 16,884,507,677 | -1.56% |
| 2024-11-07 | 94.20 | 105.00 | 94.01 | 101.89 | 101.89 | qfq | 126,253,030 | 12,339,467,581 | 6.09% |
| 2024-11-06 | 97.00 | 99.97 | 93.33 | 96.04 | 96.04 | qfq | 141,798,577 | 13,644,672,955 | 0.25% |
| 2024-11-05 | 87.48 | 96.00 | 87.01 | 95.80 | 95.80 | qfq | 145,383,344 | 13,510,951,854 | 10.36% |
| 2024-11-04 | 84.63 | 87.19 | 84.18 | 86.81 | 86.81 | qfq | 57,658,272 | 4,954,515,253 | 2.36% |
| 2024-11-01 | 85.19 | 88.25 | 84.81 | 84.81 | 84.81 | qfq | 88,351,026 | 7,623,522,111 | -2.44% |
| 2024-10-31 | 85.48 | 88.94 | 83.70 | 86.93 | 86.93 | qfq | 116,611,336 | 10,121,960,492 | 1.29% |
| 2024-10-30 | 91.79 | 92.78 | 84.85 | 85.82 | 85.82 | qfq | 160,870,949 | 14,096,960,438 | -7.02% |
| 2024-10-29 | 92.78 | 96.55 | 92.29 | 92.30 | 92.30 | qfq | 113,267,083 | 10,670,224,998 | -0.86% |
| 2024-10-28 | 93.00 | 93.98 | 92.00 | 93.10 | 93.10 | qfq | 72,566,797 | 6,738,404,403 | -0.64% |
| 2024-10-25 | 94.56 | 98.66 | 92.52 | 93.70 | 93.70 | qfq | 110,646,384 | 10,481,219,254 | -0.91% |
| 2024-10-24 | 91.45 | 96.47 | 91.17 | 94.56 | 94.56 | qfq | 112,506,040 | 10,553,036,503 | 2.44% |
| 2024-10-23 | 93.04 | 95.50 | 91.54 | 92.31 | 92.31 | qfq | 138,395,627 | 12,913,292,178 | -3.88% |
| 2024-10-22 | 94.99 | 99.04 | 92.89 | 96.04 | 96.04 | qfq | 185,913,485 | 17,850,570,801 | -1.48% |
| 2024-10-21 | 94.00 | 107.76 | 91.90 | 97.48 | 97.48 | qfq | 279,429,314 | 27,425,436,558 | 8.14% |
| 2024-10-18 | 75.80 | 90.14 | 74.44 | 90.14 | 90.14 | qfq | 209,387,553 | 17,572,905,892 | 19.99% |
| 2024-10-17 | 77.00 | 77.64 | 74.02 | 75.12 | 75.12 | qfq | 88,209,878 | 6,646,213,968 | 1.39% |
| 2024-10-16 | 71.14 | 76.76 | 70.88 | 74.09 | 74.09 | qfq | 85,429,352 | 6,339,481,074 | -0.12% |
| 2024-10-15 | 74.99 | 81.53 | 73.48 | 74.18 | 74.18 | qfq | 140,402,142 | 10,800,700,115 | -1.88% |
| 2024-10-14 | 69.48 | 76.50 | 67.77 | 75.60 | 75.60 | qfq | 136,415,689 | 9,835,546,719 | 8.81% |
| 2024-10-11 | 71.03 | 73.70 | 68.80 | 69.48 | 69.48 | qfq | 136,273,205 | 9,649,229,123 | -7.38% |
| 2024-10-10 | 85.10 | 86.35 | 70.01 | 75.02 | 75.02 | qfq | 210,401,638 | 16,322,871,324 | -10.57% |
| 2024-10-09 | 72.19 | 86.39 | 70.50 | 83.89 | 83.89 | qfq | 347,531,503 | 28,255,009,862 | 16.53% |
| 2024-10-08 | 71.99 | 71.99 | 70.00 | 71.99 | 71.99 | qfq | 97,665,202 | 7,016,236,459 | 20.00% |
| 2024-09-30 | 53.00 | 59.99 | 53.00 | 59.99 | 59.99 | qfq | 109,263,571 | 6,255,248,098 | 20.00% |
| 2024-09-27 | 47.00 | 50.00 | 47.00 | 49.99 | 49.99 | qfq | 29,887,423 | 1,447,355,629 | 7.83% |
| 2024-09-26 | 45.00 | 46.49 | 44.77 | 46.36 | 46.36 | qfq | 26,017,272 | 1,188,607,840 | 3.25% |
| 2024-09-25 | 45.05 | 46.00 | 44.82 | 44.90 | 44.90 | qfq | 24,758,346 | 1,125,901,688 | 0.29% |
| 2024-09-24 | 43.73 | 44.79 | 43.37 | 44.77 | 44.77 | qfq | 21,415,927 | 947,444,930 | 3.09% |
| 2024-09-23 | 43.98 | 44.05 | 43.37 | 43.43 | 43.43 | qfq | 9,443,665 | 411,933,389 | -0.98% |
| 2024-09-20 | 43.72 | 43.99 | 43.28 | 43.86 | 43.86 | qfq | 10,373,382 | 453,249,987 | 0.27% |
| 2024-09-19 | 43.28 | 44.14 | 43.00 | 43.74 | 43.74 | qfq | 14,436,532 | 629,627,227 | 1.32% |
| 2024-09-18 | 42.68 | 43.47 | 42.50 | 43.17 | 43.17 | qfq | 15,417,352 | 663,453,408 | 1.82% |
| 2024-09-13 | 43.20 | 43.26 | 42.40 | 42.40 | 42.40 | qfq | 14,155,491 | 606,446,383 | -1.35% |
| 2024-09-12 | 43.30 | 43.89 | 42.95 | 42.98 | 42.98 | qfq | 13,516,519 | 585,769,072 | -0.81% |
| 2024-09-11 | 44.50 | 44.70 | 42.90 | 43.33 | 43.33 | qfq | 21,176,827 | 922,753,569 | -3.37% |
| 2024-09-10 | 44.88 | 45.09 | 43.95 | 44.84 | 44.84 | qfq | 12,435,144 | 552,841,085 | -0.07% |
| 2024-09-09 | 44.81 | 45.45 | 44.63 | 44.87 | 44.87 | qfq | 9,151,976 | 411,954,270 | -0.47% |
| 2024-09-06 | 46.02 | 46.08 | 45.08 | 45.08 | 45.08 | qfq | 10,370,876 | 471,332,179 | -1.94% |
| 2024-09-05 | 45.60 | 46.10 | 45.52 | 45.97 | 45.97 | qfq | 9,670,392 | 443,119,201 | 0.97% |
| 2024-09-04 | 45.79 | 46.26 | 45.51 | 45.53 | 45.53 | qfq | 12,154,206 | 556,296,023 | -1.58% |
| 2024-09-03 | 46.67 | 47.18 | 45.65 | 46.26 | 46.26 | qfq | 17,009,497 | 787,442,424 | -1.11% |
| 2024-09-02 | 48.04 | 48.20 | 46.71 | 46.78 | 46.78 | qfq | 15,262,960 | 722,833,408 | -3.03% |
| 2024-08-30 | 46.85 | 48.48 | 46.71 | 48.24 | 48.24 | qfq | 21,516,765 | 1,029,589,930 | 2.07% |
| 2024-08-29 | 47.15 | 47.62 | 46.99 | 47.26 | 47.26 | qfq | 10,616,556 | 502,868,959 | -0.21% |
| 2024-08-28 | 46.80 | 47.66 | 46.69 | 47.36 | 47.36 | qfq | 9,252,275 | 437,525,280 | 1.37% |
| 2024-08-27 | 47.30 | 47.35 | 46.54 | 46.72 | 46.72 | qfq | 11,060,111 | 517,689,800 | -1.33% |
| 2024-08-26 | 47.12 | 47.45 | 46.88 | 47.35 | 47.35 | qfq | 8,983,580 | 424,194,788 | 0.47% |
| 2024-08-23 | 46.50 | 47.20 | 46.12 | 47.13 | 47.13 | qfq | 13,026,643 | 609,961,822 | 1.27% |
| 2024-08-22 | 47.60 | 47.85 | 46.03 | 46.54 | 46.54 | qfq | 23,463,783 | 1,094,773,982 | -2.60% |
| 2024-08-21 | 48.75 | 48.98 | 47.76 | 47.78 | 47.78 | qfq | 14,246,889 | 687,626,381 | -1.99% |
| 2024-08-20 | 49.46 | 49.59 | 48.47 | 48.75 | 48.75 | qfq | 14,270,864 | 697,840,374 | -1.44% |
| 2024-08-19 | 49.49 | 49.98 | 49.14 | 49.46 | 49.46 | qfq | 10,659,070 | 529,011,501 | 0.00% |
| 2024-08-16 | 49.63 | 49.73 | 49.07 | 49.46 | 49.46 | qfq | 11,840,255 | 584,952,106 | -0.44% |
| 2024-08-15 | 48.61 | 49.75 | 48.56 | 49.68 | 49.68 | qfq | 18,511,967 | 914,564,799 | 1.49% |
| 2024-08-14 | 49.30 | 49.46 | 48.80 | 48.95 | 48.95 | qfq | 13,024,239 | 640,093,246 | -0.51% |
| 2024-08-13 | 48.80 | 49.20 | 48.74 | 49.20 | 49.20 | qfq | 14,211,885 | 696,438,780 | 0.86% |
| 2024-08-12 | 48.35 | 48.98 | 48.00 | 48.78 | 48.78 | qfq | 14,457,335 | 702,854,845 | 0.60% |
| 2024-08-09 | 49.50 | 49.81 | 48.47 | 48.49 | 48.49 | qfq | 27,180,510 | 1,334,185,240 | 2.13% |
| 2024-08-08 | 47.01 | 47.90 | 46.76 | 47.48 | 47.48 | qfq | 12,573,162 | 595,635,655 | 0.55% |
| 2024-08-07 | 47.40 | 47.56 | 47.10 | 47.22 | 47.22 | qfq | 8,737,759 | 413,822,927 | -0.11% |
| 2024-08-06 | 47.70 | 47.96 | 46.30 | 47.27 | 47.27 | qfq | 17,710,337 | 832,925,225 | -0.04% |
| 2024-08-05 | 47.95 | 48.48 | 47.00 | 47.29 | 47.29 | qfq | 23,308,540 | 1,111,376,069 | -2.33% |
| 2024-08-02 | 48.61 | 49.22 | 48.10 | 48.42 | 48.42 | qfq | 19,364,443 | 938,769,737 | -1.41% |
| 2024-08-01 | 48.99 | 49.79 | 48.90 | 49.11 | 49.11 | qfq | 16,189,340 | 798,449,129 | 0.02% |
| 2024-07-31 | 47.51 | 49.20 | 47.50 | 49.10 | 49.10 | qfq | 20,714,313 | 1,006,957,513 | 3.15% |
| 2024-07-30 | 46.68 | 47.88 | 46.60 | 47.60 | 47.60 | qfq | 22,118,392 | 1,046,826,682 | 1.93% |
| 2024-07-29 | 49.59 | 49.98 | 46.53 | 46.70 | 46.70 | qfq | 36,994,124 | 1,775,575,236 | -6.13% |
| 2024-07-26 | 48.68 | 49.76 | 48.60 | 49.75 | 49.75 | qfq | 18,069,479 | 888,744,371 | 2.16% |
| 2024-07-25 | 48.60 | 49.53 | 48.11 | 48.70 | 48.70 | qfq | 20,679,953 | 1,009,487,465 | -0.31% |
| 2024-07-24 | 49.34 | 49.89 | 48.70 | 48.85 | 48.85 | qfq | 24,558,222 | 1,210,342,555 | -0.87% |
| 2024-07-23 | 51.00 | 51.35 | 49.18 | 49.28 | 49.28 | qfq | 33,454,365 | 1,681,684,846 | -3.33% |
| 2024-07-22 | 50.90 | 51.45 | 50.65 | 50.98 | 50.98 | qfq | 30,557,978 | 1,557,926,564 | -0.43% |
| 2024-07-19 | 48.50 | 51.35 | 48.34 | 51.20 | 51.20 | qfq | 60,862,371 | 3,061,367,372 | 5.03% |
| 2024-07-18 | 47.33 | 49.10 | 47.06 | 48.75 | 48.75 | qfq | 29,143,685 | 1,403,929,792 | 0.81% |
| 2024-07-17 | 49.08 | 49.10 | 48.36 | 48.36 | 48.36 | qfq | 23,186,559 | 1,130,433,688 | -1.71% |
| 2024-07-16 | 48.70 | 49.28 | 47.93 | 49.20 | 49.20 | qfq | 30,553,937 | 1,486,489,079 | 0.53% |
| 2024-07-15 | 48.68 | 49.36 | 48.65 | 48.94 | 48.94 | qfq | 20,087,697 | 984,327,142 | 0.62% |
| 2024-07-12 | 47.90 | 48.83 | 47.42 | 48.64 | 48.64 | qfq | 22,072,814 | 1,062,200,327 | 0.77% |
| 2024-07-11 | 48.47 | 49.22 | 48.11 | 48.27 | 48.27 | qfq | 29,990,758 | 1,457,020,915 | 0.58% |
| 2024-07-10 | 47.88 | 48.30 | 47.70 | 47.99 | 47.99 | qfq | 19,577,257 | 938,670,284 | -0.35% |
| 2024-07-09 | 46.55 | 48.56 | 46.55 | 48.16 | 48.16 | qfq | 36,070,397 | 1,723,195,832 | 3.13% |
| 2024-07-08 | 46.55 | 47.30 | 46.35 | 46.70 | 46.70 | qfq | 23,854,412 | 1,116,722,765 | 0.13% |
| 2024-07-05 | 46.02 | 46.67 | 45.21 | 46.64 | 46.64 | qfq | 22,988,422 | 1,057,957,179 | 1.04% |
| 2024-07-04 | 46.10 | 46.87 | 46.03 | 46.16 | 46.16 | qfq | 21,478,638 | 997,203,926 | -0.22% |
| 2024-07-03 | 45.55 | 46.74 | 45.01 | 46.26 | 46.26 | qfq | 27,884,944 | 1,284,325,193 | 1.76% |
| 2024-07-02 | 45.70 | 46.05 | 45.31 | 45.46 | 45.46 | qfq | 19,222,955 | 878,101,405 | -0.76% |
| 2024-07-01 | 46.18 | 46.42 | 44.93 | 45.81 | 45.81 | qfq | 21,802,059 | 993,307,678 | -0.63% |
| 2024-06-28 | 45.52 | 46.42 | 45.51 | 46.10 | 46.10 | qfq | 21,801,968 | 1,004,720,178 | 0.85% |
| 2024-06-27 | 46.17 | 46.45 | 45.58 | 45.71 | 45.71 | qfq | 18,744,335 | 861,865,907 | -1.64% |
| 2024-06-26 | 45.95 | 46.78 | 45.42 | 46.47 | 46.47 | qfq | 25,482,540 | 1,173,593,026 | 2.04% |
| 2024-06-25 | 47.04 | 47.39 | 45.26 | 45.54 | 45.54 | qfq | 43,129,536 | 1,991,141,725 | -3.64% |
| 2024-06-24 | 48.60 | 49.76 | 47.18 | 47.26 | 47.26 | qfq | 41,017,758 | 1,980,534,764 | -3.06% |
| 2024-06-21 | 48.34 | 48.78 | 47.47 | 48.75 | 48.75 | qfq | 30,660,483 | 1,476,110,930 | -0.10% |
| 2024-06-20 | 47.45 | 49.91 | 47.37 | 48.80 | 48.80 | qfq | 59,165,570 | 2,896,892,544 | 2.67% |
| 2024-06-19 | 48.10 | 48.29 | 46.88 | 47.53 | 47.53 | qfq | 31,258,236 | 1,486,601,587 | -1.25% |
| 2024-06-18 | 47.88 | 48.80 | 47.76 | 48.13 | 48.13 | qfq | 34,662,024 | 1,672,916,508 | 0.75% |
| 2024-06-17 | 46.40 | 47.99 | 46.30 | 47.77 | 47.77 | qfq | 37,198,388 | 1,763,212,921 | 2.75% |
| 2024-06-14 | 46.90 | 47.09 | 46.08 | 46.49 | 46.49 | qfq | 43,088,938 | 2,003,901,881 | -1.50% |
| 2024-06-13 | 48.18 | 48.85 | 47.11 | 47.20 | 47.20 | qfq | 45,142,745 | 2,167,830,387 | -1.46% |
| 2024-06-12 | 48.70 | 48.70 | 47.59 | 47.90 | 47.90 | qfq | 41,557,627 | 1,995,880,529 | -2.13% |
| 2024-06-11 | 47.09 | 49.00 | 47.05 | 48.94 | 48.94 | qfq | 54,317,233 | 2,638,626,377 | 3.66% |
| 2024-06-07 | 46.79 | 47.74 | 46.42 | 47.21 | 47.21 | qfq | 36,199,409 | 1,706,416,314 | 0.88% |
| 2024-06-06 | 47.23 | 47.74 | 46.51 | 46.80 | 46.80 | qfq | 53,052,261 | 2,503,751,094 | 1.47% |
| 2024-06-05 | 45.42 | 47.14 | 45.30 | 46.12 | 46.12 | qfq | 39,589,673 | 1,841,218,738 | 1.25% |
| 2024-06-04 | 45.30 | 45.75 | 44.72 | 45.55 | 45.55 | qfq | 24,050,959 | 1,087,304,810 | 0.24% |
| 2024-06-03 | 44.96 | 46.36 | 44.80 | 45.44 | 45.44 | qfq | 39,368,171 | 1,796,427,446 | 1.32% |
| 2024-05-31 | 45.10 | 45.49 | 44.69 | 44.85 | 44.85 | qfq | 31,463,049 | 1,414,729,533 | -1.19% |
| 2024-05-30 | 43.03 | 45.96 | 42.80 | 45.39 | 45.39 | qfq | 68,885,004 | 3,094,280,190 | 5.71% |
| 2024-05-29 | 42.87 | 43.40 | 42.59 | 42.94 | 42.94 | qfq | 16,815,329 | 722,546,139 | -0.39% |
| 2024-05-28 | 43.13 | 43.99 | 42.90 | 43.11 | 43.11 | qfq | 34,963,297 | 1,516,562,322 | -0.05% |
| 2024-05-27 | 41.36 | 43.17 | 41.36 | 43.13 | 43.13 | qfq | 37,492,996 | 1,593,196,322 | 5.12% |
| 2024-05-24 | 41.13 | 41.35 | 41.00 | 41.03 | 41.03 | qfq | 10,136,551 | 417,552,864 | -0.34% |
| 2024-05-23 | 42.18 | 42.20 | 41.08 | 41.17 | 41.17 | qfq | 17,371,515 | 722,285,055 | -2.60% |
| 2024-05-22 | 42.15 | 42.45 | 41.84 | 42.27 | 42.27 | qfq | 14,302,921 | 601,957,235 | 0.38% |
| 2024-05-21 | 42.62 | 42.63 | 42.03 | 42.11 | 42.11 | qfq | 9,781,398 | 413,394,676 | -1.08% |
| 2024-05-20 | 42.40 | 42.88 | 42.20 | 42.57 | 42.57 | qfq | 14,807,069 | 631,055,044 | 0.64% |
| 2024-05-17 | 41.83 | 42.32 | 41.56 | 42.30 | 42.30 | qfq | 12,636,935 | 531,097,295 | 1.15% |
| 2024-05-16 | 42.00 | 42.50 | 41.80 | 41.82 | 41.82 | qfq | 14,903,076 | 627,385,977 | 0.38% |
| 2024-05-15 | 42.74 | 42.87 | 41.62 | 41.66 | 41.66 | qfq | 21,111,866 | 889,591,260 | -2.94% |
| 2024-05-14 | 43.06 | 43.45 | 42.71 | 42.92 | 42.92 | qfq | 13,542,828 | 581,796,402 | -0.33% |
| 2024-05-13 | 42.70 | 43.50 | 42.38 | 43.06 | 43.06 | qfq | 15,525,314 | 667,418,005 | 0.16% |
| 2024-05-10 | 43.70 | 43.98 | 42.74 | 42.99 | 42.99 | qfq | 25,778,763 | 1,112,390,433 | -1.67% |
| 2024-05-09 | 42.18 | 43.89 | 42.16 | 43.72 | 43.72 | qfq | 31,216,637 | 1,351,312,043 | 3.70% |
| 2024-05-08 | 42.81 | 42.82 | 42.08 | 42.16 | 42.16 | qfq | 11,155,861 | 472,673,353 | -1.29% |
| 2024-05-07 | 42.55 | 42.73 | 42.20 | 42.71 | 42.71 | qfq | 12,938,305 | 550,573,775 | 0.35% |
| 2024-05-06 | 42.49 | 43.03 | 42.33 | 42.56 | 42.56 | qfq | 22,042,862 | 941,283,488 | 1.55% |
| 2024-04-30 | 43.00 | 43.00 | 41.76 | 41.91 | 41.91 | qfq | 23,396,549 | 988,025,344 | -2.65% |
| 2024-04-29 | 42.13 | 43.36 | 42.13 | 43.05 | 43.05 | qfq | 23,769,702 | 1,020,182,748 | 2.35% |
| 2024-04-26 | 41.10 | 42.12 | 41.10 | 42.06 | 42.06 | qfq | 22,051,022 | 922,197,643 | 1.74% |
| 2024-04-25 | 41.25 | 41.86 | 40.92 | 41.34 | 41.34 | qfq | 14,384,439 | 595,555,209 | 0.22% |
| 2024-04-24 | 41.25 | 41.39 | 40.80 | 41.25 | 41.25 | qfq | 15,193,878 | 624,334,520 | 0.34% |
| 2024-04-23 | 41.32 | 41.68 | 41.02 | 41.11 | 41.11 | qfq | 10,994,145 | 454,747,881 | -0.48% |
| 2024-04-22 | 41.31 | 41.62 | 40.86 | 41.31 | 41.31 | qfq | 10,990,546 | 453,953,673 | -0.17% |
| 2024-04-19 | 41.36 | 41.74 | 40.85 | 41.38 | 41.38 | qfq | 13,741,317 | 567,558,213 | -0.55% |
| 2024-04-18 | 41.50 | 41.88 | 41.35 | 41.61 | 41.61 | qfq | 16,583,342 | 690,686,483 | -0.34% |
| 2024-04-17 | 41.20 | 41.79 | 40.91 | 41.75 | 41.75 | qfq | 18,126,686 | 752,698,692 | 1.38% |
| 2024-04-16 | 41.00 | 41.87 | 40.78 | 41.18 | 41.18 | qfq | 18,526,991 | 766,353,527 | -0.02% |
| 2024-04-15 | 40.33 | 41.55 | 40.01 | 41.19 | 41.19 | qfq | 21,677,822 | 886,154,840 | 2.13% |
| 2024-04-12 | 41.02 | 41.45 | 40.31 | 40.33 | 40.33 | qfq | 20,377,015 | 829,048,827 | -2.09% |
| 2024-04-11 | 42.10 | 42.60 | 40.50 | 41.19 | 41.19 | qfq | 22,426,324 | 931,943,069 | -2.35% |
| 2024-04-10 | 42.70 | 42.98 | 42.10 | 42.18 | 42.18 | qfq | 13,797,541 | 585,993,073 | -1.22% |
| 2024-04-09 | 42.37 | 42.88 | 42.25 | 42.70 | 42.70 | qfq | 14,093,875 | 600,699,958 | 0.45% |
| 2024-04-08 | 43.70 | 43.71 | 42.50 | 42.51 | 42.51 | qfq | 24,329,041 | 1,042,392,026 | -3.91% |
| 2024-04-03 | 44.98 | 45.24 | 44.08 | 44.24 | 44.24 | qfq | 22,360,953 | 996,010,784 | 0.66% |
| 2024-04-02 | 44.28 | 44.30 | 43.65 | 43.95 | 43.95 | qfq | 11,506,868 | 504,883,931 | -0.79% |
| 2024-04-01 | 43.66 | 44.63 | 43.58 | 44.30 | 44.30 | qfq | 18,351,143 | 811,634,437 | 1.47% |
| 2024-03-29 | 43.93 | 43.98 | 42.90 | 43.66 | 43.66 | qfq | 16,538,837 | 717,917,544 | -0.77% |
| 2024-03-28 | 43.41 | 44.46 | 43.41 | 44.00 | 44.00 | qfq | 15,507,848 | 682,776,444 | 1.36% |
| 2024-03-27 | 44.82 | 44.82 | 43.38 | 43.41 | 43.41 | qfq | 15,933,041 | 700,495,124 | -2.54% |
| 2024-03-26 | 44.60 | 45.05 | 44.20 | 44.54 | 44.54 | qfq | 15,427,667 | 687,234,773 | -0.04% |
| 2024-03-25 | 45.59 | 45.66 | 44.56 | 44.56 | 44.56 | qfq | 21,448,161 | 965,562,414 | -2.28% |
| 2024-03-22 | 47.30 | 47.51 | 45.58 | 45.60 | 45.60 | qfq | 29,286,513 | 1,357,453,260 | -4.10% |
| 2024-03-21 | 47.54 | 48.10 | 47.10 | 47.55 | 47.55 | qfq | 19,507,622 | 929,590,455 | 0.02% |
| 2024-03-20 | 47.49 | 48.15 | 47.25 | 47.54 | 47.54 | qfq | 15,349,973 | 731,912,759 | 0.70% |
| 2024-03-19 | 47.80 | 47.99 | 47.20 | 47.21 | 47.21 | qfq | 17,245,175 | 820,456,004 | -1.58% |
| 2024-03-18 | 46.87 | 48.44 | 46.70 | 47.97 | 47.97 | qfq | 29,834,287 | 1,419,257,651 | 2.79% |
| 2024-03-15 | 46.60 | 46.84 | 46.00 | 46.67 | 46.67 | qfq | 16,195,957 | 751,034,883 | -0.06% |
| 2024-03-14 | 47.51 | 47.81 | 46.62 | 46.70 | 46.70 | qfq | 20,417,164 | 961,432,779 | -2.40% |
| 2024-03-13 | 47.97 | 48.88 | 47.60 | 47.85 | 47.85 | qfq | 24,307,382 | 1,172,291,362 | -0.06% |
| 2024-03-12 | 47.86 | 48.50 | 47.68 | 47.88 | 47.88 | qfq | 21,003,183 | 1,008,523,237 | -0.23% |
| 2024-03-11 | 46.86 | 48.23 | 46.50 | 47.99 | 47.99 | qfq | 26,749,425 | 1,266,403,682 | 1.24% |
| 2024-03-08 | 47.11 | 47.76 | 46.60 | 47.40 | 47.40 | qfq | 18,947,243 | 895,629,931 | 0.66% |
| 2024-03-07 | 47.65 | 48.45 | 46.80 | 47.09 | 47.09 | qfq | 23,863,063 | 1,136,078,794 | -1.05% |
| 2024-03-06 | 48.00 | 48.05 | 47.01 | 47.59 | 47.59 | qfq | 20,382,827 | 969,336,570 | -0.85% |
| 2024-03-05 | 47.76 | 48.40 | 47.59 | 48.00 | 48.00 | qfq | 28,527,901 | 1,365,886,776 | 0.00% |
| 2024-03-04 | 48.50 | 48.70 | 47.67 | 48.00 | 48.00 | qfq | 27,026,107 | 1,301,182,390 | -1.05% |
| 2024-03-01 | 48.05 | 48.75 | 47.70 | 48.51 | 48.51 | qfq | 39,575,468 | 1,909,634,953 | 0.33% |
| 2024-02-29 | 45.40 | 49.11 | 45.30 | 48.35 | 48.35 | qfq | 56,961,222 | 2,720,709,758 | 6.12% |
| 2024-02-28 | 47.00 | 47.92 | 45.50 | 45.56 | 45.56 | qfq | 45,176,027 | 2,119,465,291 | -3.72% |
| 2024-02-27 | 44.82 | 47.58 | 44.55 | 47.32 | 47.32 | qfq | 50,575,934 | 2,341,707,696 | 5.34% |
| 2024-02-26 | 44.65 | 45.55 | 44.34 | 44.92 | 44.92 | qfq | 27,158,247 | 1,219,389,458 | -0.13% |
| 2024-02-23 | 45.26 | 45.44 | 44.60 | 44.98 | 44.98 | qfq | 22,929,630 | 1,030,559,983 | -0.35% |
| 2024-02-22 | 44.95 | 45.71 | 44.61 | 45.14 | 45.14 | qfq | 24,471,927 | 1,102,980,264 | 0.33% |
| 2024-02-21 | 44.26 | 45.80 | 44.15 | 44.99 | 44.99 | qfq | 24,973,179 | 1,125,352,270 | 1.21% |
| 2024-02-20 | 44.55 | 45.03 | 43.90 | 44.45 | 44.45 | qfq | 18,696,625 | 830,698,817 | -0.83% |
| 2024-02-19 | 44.60 | 45.07 | 44.11 | 44.82 | 44.82 | qfq | 28,569,119 | 1,274,866,151 | 1.86% |
| 2024-02-08 | 43.11 | 44.30 | 43.03 | 44.00 | 44.00 | qfq | 30,915,460 | 1,353,733,987 | 2.56% |
| 2024-02-07 | 44.66 | 44.67 | 42.75 | 42.90 | 42.90 | qfq | 44,212,173 | 1,925,685,260 | -4.60% |
| 2024-02-06 | 42.71 | 45.00 | 42.06 | 44.97 | 44.97 | qfq | 29,276,667 | 1,286,311,624 | 4.65% |
| 2024-02-05 | 42.26 | 43.55 | 40.32 | 42.97 | 42.97 | qfq | 28,535,349 | 1,202,298,077 | 1.99% |
| 2024-02-02 | 42.78 | 43.25 | 40.68 | 42.13 | 42.13 | qfq | 25,209,649 | 1,061,214,849 | -1.29% |
| 2024-02-01 | 42.80 | 44.10 | 41.77 | 42.68 | 42.68 | qfq | 21,948,019 | 944,854,159 | -1.41% |
| 2024-01-31 | 43.00 | 44.19 | 41.85 | 43.29 | 43.29 | qfq | 26,488,080 | 1,138,964,849 | 0.49% |
| 2024-01-30 | 44.99 | 45.25 | 43.03 | 43.08 | 43.08 | qfq | 23,631,083 | 1,036,409,500 | -5.01% |
| 2024-01-29 | 46.50 | 47.18 | 44.97 | 45.35 | 45.35 | qfq | 16,819,454 | 769,790,276 | -2.47% |
| 2024-01-26 | 46.90 | 47.18 | 46.23 | 46.50 | 46.50 | qfq | 18,009,579 | 842,394,635 | -1.61% |
| 2024-01-25 | 45.45 | 47.41 | 45.07 | 47.26 | 47.26 | qfq | 25,577,149 | 1,187,793,509 | 4.17% |
| 2024-01-24 | 44.94 | 45.58 | 43.73 | 45.37 | 45.37 | qfq | 20,872,935 | 930,621,540 | 1.45% |
| 2024-01-23 | 44.83 | 45.69 | 44.53 | 44.72 | 44.72 | qfq | 20,339,156 | 915,329,858 | -0.25% |
| 2024-01-22 | 45.67 | 46.23 | 44.50 | 44.83 | 44.83 | qfq | 26,060,003 | 1,187,192,765 | -2.25% |
| 2024-01-19 | 45.50 | 46.38 | 45.20 | 45.86 | 45.86 | qfq | 19,667,425 | 901,687,807 | 0.48% |
| 2024-01-18 | 44.69 | 45.68 | 43.38 | 45.64 | 45.64 | qfq | 27,679,578 | 1,227,658,372 | 2.13% |
| 2024-01-17 | 45.95 | 45.95 | 44.69 | 44.69 | 44.69 | qfq | 13,221,418 | 597,545,961 | -2.83% |
| 2024-01-16 | 45.59 | 46.08 | 44.90 | 45.99 | 45.99 | qfq | 17,302,575 | 787,262,836 | 0.70% |
| 2024-01-15 | 45.80 | 46.56 | 45.24 | 45.67 | 45.67 | qfq | 15,943,822 | 732,805,094 | -0.35% |
| 2024-01-12 | 47.50 | 47.55 | 45.79 | 45.83 | 45.83 | qfq | 22,900,135 | 1,064,018,744 | -3.72% |
| 2024-01-11 | 47.28 | 48.22 | 47.15 | 47.60 | 47.60 | qfq | 17,859,717 | 849,780,614 | 0.27% |
| 2024-01-10 | 48.25 | 48.55 | 47.41 | 47.47 | 47.47 | qfq | 14,963,533 | 714,549,962 | -2.02% |
| 2024-01-09 | 49.48 | 49.67 | 47.90 | 48.45 | 48.45 | qfq | 20,494,592 | 997,731,837 | -2.12% |
| 2024-01-08 | 50.59 | 50.81 | 48.60 | 49.50 | 49.50 | qfq | 22,498,764 | 1,110,310,363 | -2.14% |
| 2024-01-05 | 51.75 | 52.48 | 50.19 | 50.58 | 50.58 | qfq | 19,436,893 | 998,406,765 | -2.51% |
| 2024-01-04 | 52.50 | 52.70 | 51.42 | 51.88 | 51.88 | qfq | 14,888,503 | 773,314,889 | -1.14% |
| 2024-01-03 | 52.85 | 53.18 | 52.16 | 52.48 | 52.48 | qfq | 12,847,542 | 675,958,355 | -0.91% |
| 2024-01-02 | 53.02 | 53.27 | 52.72 | 52.96 | 52.96 | qfq | 13,459,147 | 713,792,764 | -0.11% |
| 2023-12-29 | 53.00 | 53.50 | 52.88 | 53.02 | 53.02 | qfq | 12,648,666 | 671,919,217 | -0.21% |
| 2023-12-28 | 51.70 | 53.45 | 51.68 | 53.13 | 53.13 | qfq | 19,211,860 | 1,015,242,627 | 2.35% |
| 2023-12-27 | 51.83 | 52.29 | 51.18 | 51.91 | 51.91 | qfq | 15,173,450 | 786,451,367 | 0.12% |
| 2023-12-26 | 53.01 | 53.23 | 51.80 | 51.85 | 51.85 | qfq | 14,401,632 | 754,093,590 | -2.19% |
| 2023-12-25 | 54.60 | 55.00 | 52.85 | 53.01 | 53.01 | qfq | 17,788,368 | 954,109,664 | -3.25% |
| 2023-12-22 | 54.49 | 55.19 | 54.39 | 54.79 | 54.79 | qfq | 15,173,506 | 832,872,997 | 0.40% |
| 2023-12-21 | 54.24 | 54.70 | 53.36 | 54.57 | 54.57 | qfq | 14,498,278 | 786,354,870 | 0.11% |
| 2023-12-20 | 54.89 | 55.24 | 54.46 | 54.51 | 54.51 | qfq | 14,475,005 | 793,468,719 | -0.46% |
| 2023-12-19 | 53.65 | 54.94 | 53.61 | 54.76 | 54.76 | qfq | 20,412,523 | 1,112,052,090 | 1.90% |
| 2023-12-18 | 53.49 | 53.99 | 53.20 | 53.74 | 53.74 | qfq | 10,065,168 | 540,840,132 | 0.26% |
| 2023-12-15 | 53.29 | 54.14 | 53.03 | 53.60 | 53.60 | qfq | 12,130,924 | 651,165,129 | 0.94% |
| 2023-12-14 | 54.00 | 54.20 | 53.07 | 53.10 | 53.10 | qfq | 12,358,424 | 664,063,613 | -1.21% |
| 2023-12-13 | 54.00 | 54.56 | 53.70 | 53.75 | 53.75 | qfq | 17,916,295 | 970,375,525 | -0.68% |
| 2023-12-12 | 53.24 | 54.17 | 52.86 | 54.12 | 54.12 | qfq | 20,974,632 | 1,124,677,203 | 1.77% |
| 2023-12-11 | 52.01 | 53.22 | 51.70 | 53.18 | 53.18 | qfq | 21,987,436 | 1,154,536,240 | 1.20% |
| 2023-12-08 | 52.67 | 52.68 | 51.10 | 52.55 | 52.55 | qfq | 38,139,823 | 1,985,072,089 | -0.23% |
| 2023-12-07 | 51.88 | 52.67 | 51.55 | 52.67 | 52.67 | qfq | 23,285,236 | 1,215,586,143 | 1.35% |
| 2023-12-06 | 52.16 | 52.78 | 51.74 | 51.97 | 51.97 | qfq | 18,213,173 | 950,451,751 | -0.80% |
| 2023-12-05 | 53.05 | 53.17 | 52.39 | 52.39 | 52.39 | qfq | 14,397,097 | 758,829,188 | -1.49% |
| 2023-12-04 | 54.15 | 54.53 | 53.03 | 53.18 | 53.18 | qfq | 16,556,760 | 886,710,470 | -1.79% |
| 2023-12-01 | 53.60 | 54.57 | 52.90 | 54.15 | 54.15 | qfq | 17,865,482 | 960,244,809 | 0.84% |
| 2023-11-30 | 53.76 | 54.19 | 53.45 | 53.70 | 53.70 | qfq | 10,782,874 | 580,168,888 | 0.00% |
| 2023-11-29 | 54.61 | 54.79 | 53.60 | 53.70 | 53.70 | qfq | 14,134,076 | 764,116,505 | -1.56% |
| 2023-11-28 | 54.69 | 54.88 | 54.20 | 54.55 | 54.55 | qfq | 15,392,083 | 840,697,470 | -0.11% |
| 2023-11-27 | 54.09 | 54.79 | 53.60 | 54.61 | 54.61 | qfq | 22,908,563 | 1,242,797,857 | 0.96% |
| 2023-11-24 | 53.20 | 54.20 | 53.15 | 54.09 | 54.09 | qfq | 18,263,435 | 981,410,035 | 1.33% |
| 2023-11-23 | 52.50 | 53.46 | 52.42 | 53.38 | 53.38 | qfq | 14,233,329 | 753,895,794 | 1.41% |
| 2023-11-22 | 53.42 | 53.79 | 52.63 | 52.64 | 52.64 | qfq | 16,771,245 | 893,395,082 | -1.81% |
| 2023-11-21 | 53.98 | 54.34 | 53.58 | 53.61 | 53.61 | qfq | 15,609,020 | 843,669,046 | -0.57% |
| 2023-11-20 | 53.57 | 54.31 | 53.22 | 53.92 | 53.92 | qfq | 19,593,677 | 1,053,080,949 | 0.41% |
| 2023-11-17 | 54.00 | 54.07 | 53.38 | 53.70 | 53.70 | qfq | 15,310,541 | 821,891,004 | 0.52% |
| 2023-11-16 | 54.01 | 54.20 | 53.25 | 53.42 | 53.42 | qfq | 19,855,533 | 1,064,433,885 | -1.66% |
| 2023-11-15 | 55.02 | 55.19 | 54.32 | 54.32 | 54.32 | qfq | 19,729,329 | 1,078,282,399 | -0.60% |
| 2023-11-14 | 54.22 | 54.88 | 53.96 | 54.65 | 54.65 | qfq | 22,961,744 | 1,248,172,525 | 0.76% |
| 2023-11-13 | 54.56 | 54.88 | 53.63 | 54.24 | 54.24 | qfq | 24,950,846 | 1,350,562,376 | -0.28% |
| 2023-11-10 | 55.55 | 56.18 | 53.93 | 54.39 | 54.39 | qfq | 49,718,071 | 2,731,319,262 | -4.58% |
| 2023-11-09 | 58.01 | 58.61 | 56.87 | 57.00 | 57.00 | qfq | 24,017,841 | 1,380,902,451 | -2.25% |
| 2023-11-08 | 57.20 | 59.38 | 57.01 | 58.31 | 58.31 | qfq | 46,693,536 | 2,724,469,178 | 1.32% |
| 2023-11-07 | 57.00 | 57.55 | 56.01 | 57.55 | 57.55 | qfq | 30,759,314 | 1,747,525,204 | 0.44% |
| 2023-11-06 | 57.89 | 58.40 | 56.96 | 57.30 | 57.30 | qfq | 33,790,738 | 1,945,325,694 | -0.97% |
| 2023-11-03 | 57.45 | 57.99 | 56.81 | 57.86 | 57.86 | qfq | 27,658,732 | 1,589,991,427 | 0.96% |
| 2023-11-02 | 58.50 | 59.11 | 57.13 | 57.31 | 57.31 | qfq | 29,094,297 | 1,691,163,615 | -1.55% |
| 2023-11-01 | 57.14 | 59.08 | 56.78 | 58.21 | 58.21 | qfq | 36,157,565 | 2,109,091,150 | 1.68% |
| 2023-10-31 | 58.38 | 58.38 | 56.88 | 57.25 | 57.25 | qfq | 28,025,815 | 1,609,413,177 | -1.80% |
| 2023-10-30 | 56.74 | 58.98 | 56.67 | 58.30 | 58.30 | qfq | 50,735,385 | 2,959,089,795 | 2.32% |
| 2023-10-27 | 54.58 | 57.50 | 54.40 | 56.98 | 56.98 | qfq | 47,162,330 | 2,663,837,461 | 3.81% |
| 2023-10-26 | 54.20 | 55.60 | 54.10 | 54.89 | 54.89 | qfq | 28,074,399 | 1,540,008,214 | 0.38% |
| 2023-10-25 | 56.00 | 56.82 | 54.68 | 54.68 | 54.68 | qfq | 32,205,924 | 1,789,416,703 | -0.67% |
| 2023-10-24 | 56.79 | 57.10 | 53.36 | 55.05 | 55.05 | qfq | 48,079,955 | 2,653,840,641 | -3.06% |
| 2023-10-23 | 56.88 | 57.74 | 55.50 | 56.79 | 56.79 | qfq | 48,307,464 | 2,737,141,609 | -0.54% |
| 2023-10-20 | 55.61 | 58.15 | 55.61 | 57.10 | 57.10 | qfq | 70,739,609 | 4,059,007,779 | 1.91% |
| 2023-10-19 | 54.13 | 57.28 | 54.00 | 56.03 | 56.03 | qfq | 75,274,144 | 4,228,377,193 | 2.68% |
| 2023-10-18 | 55.84 | 56.73 | 54.48 | 54.57 | 54.57 | qfq | 44,297,900 | 2,456,939,880 | 0.31% |
| 2023-10-17 | 53.10 | 56.34 | 52.70 | 54.40 | 54.40 | qfq | 34,767,248 | 1,896,488,307 | 2.45% |
| 2023-10-16 | 54.30 | 55.10 | 53.05 | 53.10 | 53.10 | qfq | 23,618,774 | 1,270,862,239 | -2.68% |
| 2023-10-13 | 53.17 | 55.88 | 53.06 | 54.56 | 54.56 | qfq | 50,016,405 | 2,741,423,103 | 1.62% |
| 2023-10-12 | 53.75 | 54.19 | 53.01 | 53.69 | 53.69 | qfq | 35,858,279 | 1,920,432,018 | -0.94% |
| 2023-10-11 | 50.90 | 54.29 | 50.50 | 54.20 | 54.20 | qfq | 46,100,108 | 2,419,356,855 | 6.63% |
| 2023-10-10 | 50.73 | 51.65 | 50.73 | 50.83 | 50.83 | qfq | 16,726,357 | 856,740,390 | 0.22% |
| 2023-10-09 | 50.80 | 51.48 | 50.30 | 50.72 | 50.72 | qfq | 15,983,708 | 812,288,923 | -0.84% |
| 2023-09-28 | 50.70 | 51.42 | 50.25 | 51.15 | 51.15 | qfq | 17,607,565 | 896,776,613 | 0.97% |
| 2023-09-27 | 50.18 | 51.00 | 50.07 | 50.66 | 50.66 | qfq | 15,117,637 | 765,522,214 | 1.20% |
| 2023-09-26 | 51.20 | 51.20 | 50.01 | 50.06 | 50.06 | qfq | 18,690,221 | 941,128,211 | -2.47% |
| 2023-09-25 | 51.21 | 51.98 | 50.86 | 51.33 | 51.33 | qfq | 21,560,707 | 1,109,448,901 | 0.25% |
| 2023-09-22 | 49.60 | 51.38 | 49.41 | 51.20 | 51.20 | qfq | 28,218,735 | 1,425,416,501 | 3.43% |
| 2023-09-21 | 49.30 | 49.99 | 49.21 | 49.50 | 49.50 | qfq | 15,068,020 | 748,416,744 | 0.32% |
| 2023-09-20 | 49.01 | 49.65 | 48.98 | 49.34 | 49.34 | qfq | 12,381,874 | 611,055,535 | -0.02% |
| 2023-09-19 | 49.53 | 50.13 | 49.18 | 49.35 | 49.35 | qfq | 21,940,677 | 1,087,749,217 | -0.56% |
| 2023-09-18 | 51.32 | 51.37 | 48.42 | 49.63 | 49.63 | qfq | 47,102,093 | 2,349,628,738 | -4.00% |
| 2023-09-15 | 50.93 | 52.63 | 50.61 | 51.70 | 51.70 | qfq | 43,980,023 | 2,280,275,725 | 1.83% |
| 2023-09-14 | 50.71 | 51.58 | 50.51 | 50.77 | 50.77 | qfq | 23,106,866 | 1,177,349,990 | 0.02% |
| 2023-09-13 | 51.40 | 51.88 | 50.32 | 50.76 | 50.76 | qfq | 30,012,906 | 1,528,682,411 | -1.48% |
| 2023-09-12 | 52.00 | 52.20 | 51.50 | 51.52 | 51.52 | qfq | 24,008,981 | 1,242,870,692 | -1.04% |
| 2023-09-11 | 52.58 | 52.92 | 51.66 | 52.06 | 52.06 | qfq | 38,528,076 | 2,016,487,945 | -0.84% |
| 2023-09-08 | 52.06 | 53.24 | 51.41 | 52.50 | 52.50 | qfq | 49,369,770 | 2,586,774,083 | 0.73% |
| 2023-09-07 | 55.88 | 55.88 | 51.96 | 52.12 | 52.12 | qfq | 84,780,882 | 4,541,997,493 | -8.29% |
| 2023-09-06 | 55.16 | 57.40 | 54.81 | 56.83 | 56.83 | qfq | 65,536,508 | 3,677,819,121 | 2.16% |
| 2023-09-05 | 57.36 | 58.66 | 55.15 | 55.63 | 55.63 | qfq | 85,458,434 | 4,880,846,191 | -2.23% |
| 2023-09-04 | 53.90 | 56.90 | 53.27 | 56.90 | 56.90 | qfq | 55,028,087 | 3,016,678,636 | 6.00% |
| 2023-09-01 | 54.38 | 54.68 | 52.76 | 53.68 | 53.68 | qfq | 37,284,250 | 1,997,027,510 | -1.03% |
| 2023-08-31 | 52.60 | 54.79 | 52.30 | 54.24 | 54.24 | qfq | 56,791,773 | 3,071,449,764 | 2.46% |
| 2023-08-30 | 53.98 | 54.54 | 52.32 | 52.94 | 52.94 | qfq | 71,122,489 | 3,804,531,953 | 3.80% |
| 2023-08-29 | 48.61 | 51.00 | 48.61 | 51.00 | 51.00 | qfq | 39,593,938 | 1,990,118,389 | 5.05% |
| 2023-08-28 | 50.72 | 50.98 | 48.52 | 48.55 | 48.55 | qfq | 23,909,376 | 1,184,020,365 | 0.52% |
| 2023-08-25 | 48.40 | 48.64 | 47.69 | 48.30 | 48.30 | qfq | 13,674,627 | 657,417,620 | -0.66% |
| 2023-08-24 | 48.13 | 48.94 | 47.78 | 48.62 | 48.62 | qfq | 12,840,010 | 621,822,144 | 1.52% |
| 2023-08-23 | 48.54 | 48.99 | 47.76 | 47.89 | 47.89 | qfq | 15,716,714 | 764,488,486 | -1.90% |
| 2023-08-22 | 47.87 | 48.97 | 47.60 | 48.82 | 48.82 | qfq | 20,256,083 | 980,415,331 | 2.39% |
| 2023-08-21 | 47.90 | 48.59 | 47.63 | 47.68 | 47.68 | qfq | 11,187,804 | 539,061,516 | -0.69% |
| 2023-08-18 | 48.78 | 48.86 | 47.87 | 48.01 | 48.01 | qfq | 14,735,792 | 712,243,184 | -0.29% |
| 2023-08-17 | 47.30 | 48.25 | 46.71 | 48.15 | 48.15 | qfq | 13,423,274 | 642,153,302 | 1.26% |
| 2023-08-16 | 47.50 | 48.09 | 47.30 | 47.55 | 47.55 | qfq | 13,753,666 | 656,989,174 | 0.06% |
| 2023-08-15 | 47.47 | 47.75 | 46.91 | 47.52 | 47.52 | qfq | 12,926,112 | 612,785,218 | 0.38% |
| 2023-08-14 | 46.58 | 47.36 | 46.30 | 47.34 | 47.34 | qfq | 13,585,284 | 638,638,985 | 0.90% |
| 2023-08-11 | 48.85 | 48.95 | 46.91 | 46.92 | 46.92 | qfq | 31,855,553 | 1,514,515,991 | -3.20% |
| 2023-08-10 | 48.66 | 49.00 | 48.34 | 48.47 | 48.47 | qfq | 14,184,613 | 688,655,014 | -0.35% |
| 2023-08-09 | 49.30 | 49.59 | 48.46 | 48.64 | 48.64 | qfq | 17,961,032 | 878,532,354 | -1.68% |
| 2023-08-08 | 49.12 | 49.90 | 48.98 | 49.47 | 49.47 | qfq | 16,147,977 | 796,863,741 | 0.43% |
| 2023-08-07 | 51.12 | 51.18 | 49.06 | 49.26 | 49.26 | qfq | 32,403,942 | 1,610,428,094 | -3.60% |
| 2023-08-04 | 51.37 | 51.61 | 51.01 | 51.10 | 51.10 | qfq | 17,100,810 | 875,914,545 | 0.37% |
| 2023-08-03 | 50.70 | 51.18 | 50.18 | 50.91 | 50.91 | qfq | 12,048,176 | 613,432,104 | 0.16% |
| 2023-08-02 | 50.87 | 51.12 | 50.66 | 50.83 | 50.83 | qfq | 10,813,980 | 549,979,976 | 0.22% |
| 2023-08-01 | 51.40 | 51.57 | 50.49 | 50.72 | 50.72 | qfq | 18,110,314 | 921,404,966 | -1.25% |
| 2023-07-31 | 50.31 | 51.38 | 50.28 | 51.36 | 51.36 | qfq | 25,944,137 | 1,324,877,472 | 2.19% |
| 2023-07-28 | 49.03 | 50.35 | 48.99 | 50.26 | 50.26 | qfq | 18,698,054 | 933,055,645 | 1.76% |
| 2023-07-27 | 50.01 | 50.14 | 49.20 | 49.39 | 49.39 | qfq | 16,339,062 | 812,613,124 | -1.52% |
| 2023-07-26 | 49.66 | 50.18 | 49.54 | 50.15 | 50.15 | qfq | 16,115,319 | 803,412,947 | 0.76% |
| 2023-07-25 | 49.66 | 49.80 | 49.23 | 49.77 | 49.77 | qfq | 17,966,883 | 890,948,323 | 1.57% |
| 2023-07-24 | 48.88 | 49.51 | 48.84 | 49.00 | 49.00 | qfq | 11,374,978 | 559,330,693 | 0.00% |
| 2023-07-21 | 49.01 | 49.24 | 48.88 | 49.00 | 49.00 | qfq | 12,584,518 | 617,119,609 | -0.59% |
| 2023-07-20 | 49.33 | 49.55 | 49.02 | 49.29 | 49.29 | qfq | 13,065,589 | 644,076,801 | 0.28% |
| 2023-07-19 | 49.50 | 49.58 | 48.88 | 49.15 | 49.15 | qfq | 16,050,293 | 788,838,350 | -1.11% |
| 2023-07-18 | 49.00 | 50.75 | 49.00 | 49.70 | 49.70 | qfq | 27,880,112 | 1,394,187,855 | 1.91% |