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
铖昌科技001270.SZ
最近收盘价109.942026-07-17
最近交易日2026-07-17
成交量（股）7,292,366
成交额（元）822,587,633
日线记录722
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 2026-05-27 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-25 | 2024-05-07 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-25 | 2024-05-07 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 722 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 | 120.00 | 121.15 | 109.94 | 109.94 | 109.94 | qfq | 7,292,366 | 822,587,633 | -10.00% |
| 2026-07-16 | 119.00 | 128.87 | 118.27 | 122.16 | 122.16 | qfq | 12,254,382 | 1,519,740,655 | 0.45% |
| 2026-07-15 | 128.00 | 131.80 | 121.50 | 121.61 | 121.61 | qfq | 16,190,161 | 2,045,176,312 | -9.72% |
| 2026-07-14 | 141.00 | 144.07 | 134.70 | 134.70 | 134.70 | qfq | 8,895,200 | 1,205,557,641 | -10.00% |
| 2026-07-13 | 165.11 | 165.11 | 149.67 | 149.67 | 149.67 | qfq | 17,994,271 | 2,745,417,713 | -10.00% |
| 2026-07-10 | 161.27 | 180.64 | 158.20 | 166.30 | 166.30 | qfq | 22,613,931 | 3,841,714,135 | 1.27% |
| 2026-07-09 | 155.90 | 166.46 | 146.85 | 164.22 | 164.22 | qfq | 16,066,969 | 2,485,401,617 | 8.52% |
| 2026-07-08 | 163.25 | 167.80 | 151.33 | 151.33 | 151.33 | qfq | 17,220,365 | 2,743,892,270 | -8.62% |
| 2026-07-07 | 160.33 | 172.88 | 158.88 | 165.60 | 165.60 | qfq | 19,293,537 | 3,202,911,459 | 3.90% |
| 2026-07-06 | 177.00 | 179.65 | 158.00 | 159.39 | 159.39 | qfq | 24,228,449 | 4,128,393,015 | -2.41% |
| 2026-07-03 | 150.84 | 163.32 | 150.84 | 163.32 | 163.32 | qfq | 4,641,621 | 744,642,168 | 10.00% |
| 2026-07-02 | 156.00 | 163.79 | 148.03 | 148.47 | 148.47 | qfq | 13,700,168 | 2,125,499,727 | -6.62% |
| 2026-07-01 | 155.96 | 163.01 | 152.00 | 159.00 | 159.00 | qfq | 14,567,536 | 2,302,765,103 | 1.93% |
| 2026-06-30 | 155.00 | 157.02 | 149.58 | 155.99 | 155.99 | qfq | 14,741,055 | 2,257,559,848 | 1.75% |
| 2026-06-29 | 143.99 | 153.37 | 142.21 | 153.31 | 153.31 | qfq | 18,922,017 | 2,802,544,397 | 9.95% |
| 2026-06-26 | 124.24 | 139.43 | 121.51 | 139.43 | 139.43 | qfq | 14,999,487 | 2,019,397,982 | 10.00% |
| 2026-06-25 | 122.33 | 128.89 | 120.50 | 126.75 | 126.75 | qfq | 11,045,723 | 1,381,002,971 | 1.76% |
| 2026-06-24 | 121.00 | 126.36 | 117.66 | 124.56 | 124.56 | qfq | 8,011,400 | 984,290,611 | 1.76% |
| 2026-06-23 | 125.07 | 126.35 | 120.55 | 122.40 | 122.40 | qfq | 8,665,947 | 1,070,053,726 | -4.58% |
| 2026-06-22 | 134.31 | 135.79 | 126.60 | 128.28 | 128.28 | qfq | 10,229,650 | 1,325,153,454 | -4.47% |
| 2026-06-18 | 125.37 | 137.65 | 125.29 | 134.28 | 134.28 | qfq | 11,234,450 | 1,495,910,880 | 5.09% |
| 2026-06-17 | 121.22 | 132.00 | 121.00 | 127.78 | 127.78 | qfq | 12,055,116 | 1,537,780,555 | 4.88% |
| 2026-06-16 | 127.00 | 128.50 | 120.43 | 121.84 | 121.84 | qfq | 10,000,092 | 1,235,555,591 | -2.53% |
| 2026-06-15 | 124.00 | 127.95 | 120.50 | 125.00 | 125.00 | qfq | 8,013,549 | 997,423,935 | -0.52% |
| 2026-06-12 | 134.35 | 134.49 | 125.43 | 125.65 | 125.65 | qfq | 7,458,994 | 972,938,564 | -2.91% |
| 2026-06-11 | 128.14 | 132.15 | 124.03 | 129.42 | 129.42 | qfq | 7,404,533 | 945,092,561 | 0.02% |
| 2026-06-10 | 135.02 | 138.30 | 127.77 | 129.40 | 129.40 | qfq | 7,367,596 | 968,317,627 | -5.37% |
| 2026-06-09 | 135.12 | 138.47 | 128.61 | 136.75 | 136.75 | qfq | 8,819,588 | 1,177,783,649 | 3.12% |
| 2026-06-08 | 128.01 | 140.75 | 128.01 | 132.61 | 132.61 | qfq | 9,099,994 | 1,229,543,239 | -3.63% |
| 2026-06-05 | 140.09 | 142.39 | 134.16 | 137.61 | 137.61 | qfq | 12,294,545 | 1,713,659,170 | 0.60% |
| 2026-06-04 | 135.00 | 139.10 | 133.80 | 136.79 | 136.79 | qfq | 9,091,938 | 1,241,637,223 | -0.08% |
| 2026-06-03 | 127.45 | 138.85 | 127.40 | 136.90 | 136.90 | qfq | 15,559,726 | 2,129,682,893 | 8.45% |
| 2026-06-02 | 133.63 | 134.49 | 123.45 | 126.23 | 126.23 | qfq | 11,305,414 | 1,439,970,026 | -4.04% |
| 2026-06-01 | 141.13 | 144.00 | 131.22 | 131.55 | 131.55 | qfq | 11,491,654 | 1,575,168,346 | -9.77% |
| 2026-05-29 | 158.00 | 160.55 | 145.80 | 145.80 | 145.80 | qfq | 14,796,949 | 2,228,587,110 | -10.00% |
| 2026-05-28 | 156.81 | 166.18 | 153.81 | 162.00 | 162.00 | qfq | 16,010,626 | 2,564,787,637 | 5.17% |
| 2026-05-27 | 146.07 | 157.69 | 146.07 | 154.03 | 154.03 | qfq | 18,211,831 | 2,803,506,031 | 7.30% |
| 2026-05-26 | 140.21 | 145.00 | 134.07 | 143.55 | 143.35 | qfq | 13,243,025 | 1,850,046,476 | 0.04% |
| 2026-05-25 | 145.00 | 148.48 | 136.58 | 143.49 | 143.29 | qfq | 16,120,756 | 2,267,537,882 | 0.06% |
| 2026-05-22 | 144.06 | 144.36 | 136.20 | 143.40 | 143.20 | qfq | 16,629,017 | 2,341,321,937 | -2.12% |
| 2026-05-21 | 136.77 | 151.76 | 136.77 | 146.50 | 146.30 | qfq | 20,586,734 | 3,071,751,990 | 6.19% |
| 2026-05-20 | 145.21 | 153.00 | 137.80 | 137.96 | 137.77 | qfq | 15,524,937 | 2,267,401,210 | -3.29% |
| 2026-05-18 | 143.00 | 148.87 | 141.80 | 142.65 | 142.45 | qfq | 6,325,300 | 920,210,699 | -1.62% |
| 2026-05-15 | 148.61 | 150.49 | 141.00 | 145.00 | 144.80 | qfq | 7,063,781 | 1,018,043,513 | -1.91% |
| 2026-05-14 | 153.58 | 155.00 | 147.82 | 147.82 | 147.61 | qfq | 8,163,146 | 1,217,881,183 | -5.00% |
| 2026-05-13 | 152.00 | 158.00 | 150.30 | 155.60 | 155.38 | qfq | 7,331,354 | 1,134,578,375 | -0.25% |
| 2026-05-12 | 158.10 | 160.80 | 155.99 | 155.99 | 155.77 | qfq | 8,060,380 | 1,268,408,309 | -5.00% |
| 2026-05-11 | 156.80 | 164.61 | 154.90 | 164.20 | 163.97 | qfq | 8,357,066 | 1,342,117,120 | 4.74% |
| 2026-05-08 | 153.00 | 160.42 | 152.88 | 156.77 | 156.55 | qfq | 7,233,507 | 1,139,700,895 | 2.54% |
| 2026-05-07 | 146.00 | 152.88 | 144.88 | 152.88 | 152.67 | qfq | 6,709,516 | 1,002,493,189 | 5.00% |
| 2026-05-06 | 145.00 | 147.37 | 143.12 | 145.60 | 145.40 | qfq | 8,346,231 | 1,222,272,262 | 3.74% |
| 2026-04-30 | 133.67 | 140.35 | 132.00 | 140.35 | 140.15 | qfq | 5,801,760 | 797,921,927 | 5.00% |
| 2026-04-29 | 133.68 | 135.80 | 133.67 | 133.67 | 133.48 | qfq | 6,228,928 | 833,774,185 | -5.00% |
| 2026-04-28 | 150.18 | 150.40 | 140.70 | 140.70 | 140.50 | qfq | 6,569,068 | 942,579,239 | -5.00% |
| 2026-04-27 | 153.81 | 153.90 | 146.33 | 148.10 | 147.89 | qfq | 7,421,338 | 1,103,270,268 | -3.83% |
| 2026-04-24 | 158.00 | 160.00 | 151.50 | 154.00 | 153.79 | qfq | 7,231,796 | 1,129,956,007 | -3.33% |
| 2026-04-23 | 156.48 | 160.98 | 155.00 | 159.30 | 159.08 | qfq | 7,870,208 | 1,245,923,742 | 3.21% |
| 2026-04-22 | 143.98 | 154.35 | 142.80 | 154.35 | 154.13 | qfq | 7,620,213 | 1,124,520,470 | 5.00% |
| 2026-04-21 | 149.78 | 149.78 | 142.00 | 147.00 | 146.80 | qfq | 9,713,986 | 1,423,396,078 | 2.94% |
| 2026-04-20 | 136.11 | 142.80 | 136.11 | 142.80 | 142.60 | qfq | 5,005,432 | 705,703,175 | 5.00% |
| 2026-04-17 | 140.88 | 146.00 | 135.00 | 136.00 | 135.81 | qfq | 11,844,431 | 1,640,459,523 | -3.57% |
| 2026-04-16 | 144.92 | 148.90 | 139.22 | 141.04 | 140.84 | qfq | 13,574,829 | 1,954,987,411 | -0.93% |
| 2026-04-15 | 142.37 | 142.37 | 142.33 | 142.37 | 142.17 | qfq | 2,526,492 | 359,696,369 | 5.00% |
| 2026-04-14 | 132.10 | 135.59 | 132.10 | 135.59 | 135.40 | qfq | 4,357,177 | 586,533,267 | 5.00% |
| 2026-04-13 | 121.02 | 129.13 | 121.02 | 129.13 | 128.95 | qfq | 6,226,571 | 794,367,546 | 5.00% |
| 2026-04-10 | 123.00 | 127.78 | 122.00 | 122.98 | 122.81 | qfq | 7,027,120 | 877,655,408 | 1.03% |
| 2026-04-09 | 120.58 | 121.73 | 117.71 | 121.73 | 121.56 | qfq | 8,930,970 | 1,080,364,197 | 5.00% |
| 2026-04-08 | 113.99 | 115.93 | 113.66 | 115.93 | 115.77 | qfq | 2,139,402 | 246,762,798 | 5.00% |
| 2026-04-07 | 112.00 | 113.97 | 109.54 | 110.41 | 110.26 | qfq | 4,375,740 | 488,148,918 | -2.79% |
| 2026-04-03 | 116.06 | 117.39 | 109.00 | 113.58 | 113.42 | qfq | 6,744,746 | 770,544,906 | 0.06% |
| 2026-04-02 | 114.10 | 120.50 | 112.43 | 113.51 | 113.35 | qfq | 7,697,970 | 896,964,838 | -2.35% |
| 2026-04-01 | 114.20 | 116.83 | 112.99 | 116.24 | 116.08 | qfq | 7,618,196 | 876,650,405 | 3.32% |
| 2026-03-31 | 112.43 | 114.44 | 111.68 | 112.50 | 112.34 | qfq | 9,404,502 | 1,067,581,268 | 3.22% |
| 2026-03-30 | 101.00 | 108.99 | 100.80 | 108.99 | 108.84 | qfq | 5,218,180 | 557,912,017 | 5.00% |
| 2026-03-27 | 105.00 | 106.28 | 102.70 | 103.80 | 103.66 | qfq | 6,297,900 | 658,618,843 | -2.28% |
| 2026-03-26 | 103.35 | 106.22 | 99.86 | 106.22 | 106.07 | qfq | 9,558,992 | 994,791,753 | 5.00% |
| 2026-03-25 | 102.02 | 104.25 | 99.60 | 101.16 | 101.02 | qfq | 5,246,470 | 533,373,798 | 0.83% |
| 2026-03-24 | 104.23 | 105.00 | 97.54 | 100.33 | 100.19 | qfq | 7,742,488 | 774,516,141 | -2.28% |
| 2026-03-23 | 103.97 | 107.25 | 102.67 | 102.67 | 102.53 | qfq | 5,433,109 | 566,266,108 | -5.00% |
| 2026-03-20 | 115.50 | 116.26 | 108.07 | 108.07 | 107.92 | qfq | 6,960,470 | 774,887,460 | -5.00% |
| 2026-03-19 | 108.65 | 117.33 | 108.52 | 113.76 | 113.60 | qfq | 8,544,389 | 966,763,435 | 1.70% |
| 2026-03-18 | 107.49 | 111.86 | 105.50 | 111.86 | 111.70 | qfq | 5,845,970 | 641,128,982 | 5.00% |
| 2026-03-17 | 110.13 | 112.99 | 105.60 | 106.53 | 106.38 | qfq | 4,745,903 | 518,003,681 | -1.32% |
| 2026-03-16 | 110.16 | 111.45 | 106.31 | 107.96 | 107.81 | qfq | 6,242,321 | 671,335,611 | -3.53% |
| 2026-03-13 | 117.00 | 118.50 | 111.91 | 111.91 | 111.75 | qfq | 6,464,685 | 735,162,906 | -5.00% |
| 2026-03-12 | 122.00 | 124.90 | 117.22 | 117.80 | 117.64 | qfq | 6,242,255 | 744,712,657 | -4.53% |
| 2026-03-11 | 123.66 | 126.44 | 121.08 | 123.39 | 123.22 | qfq | 5,777,662 | 712,640,037 | 1.82% |
| 2026-03-10 | 118.20 | 121.19 | 117.51 | 121.19 | 121.02 | qfq | 5,568,630 | 671,652,549 | 5.00% |
| 2026-03-09 | 115.11 | 116.59 | 114.37 | 115.42 | 115.26 | qfq | 6,062,394 | 696,819,187 | -4.13% |
| 2026-03-06 | 123.50 | 125.30 | 119.90 | 120.39 | 120.22 | qfq | 5,750,758 | 704,434,855 | -3.08% |
| 2026-03-05 | 126.50 | 126.50 | 120.00 | 124.22 | 124.05 | qfq | 7,082,806 | 872,826,395 | 0.47% |
| 2026-03-04 | 123.64 | 125.75 | 123.64 | 123.64 | 123.47 | qfq | 6,781,026 | 840,673,631 | -5.00% |
| 2026-03-03 | 134.65 | 134.65 | 130.15 | 130.15 | 129.97 | qfq | 3,648,010 | 478,514,099 | -5.00% |
| 2026-03-02 | 139.90 | 143.87 | 136.08 | 137.00 | 136.81 | qfq | 7,839,558 | 1,093,813,718 | -1.47% |
| 2026-02-27 | 137.00 | 143.91 | 135.21 | 139.05 | 138.86 | qfq | 6,963,332 | 970,769,137 | 0.68% |
| 2026-02-26 | 135.00 | 140.97 | 131.70 | 138.11 | 137.92 | qfq | 9,948,464 | 1,357,353,853 | 1.96% |
| 2026-02-25 | 128.50 | 135.45 | 127.70 | 135.45 | 135.26 | qfq | 10,332,304 | 1,383,251,969 | 5.00% |
| 2026-02-24 | 129.98 | 133.36 | 125.25 | 129.00 | 128.82 | qfq | 10,224,446 | 1,336,163,211 | 1.57% |
| 2026-02-13 | 120.00 | 127.01 | 119.94 | 127.01 | 126.83 | qfq | 4,223,612 | 526,517,583 | 5.00% |
| 2026-02-12 | 125.00 | 126.00 | 120.96 | 120.96 | 120.79 | qfq | 8,889,982 | 1,090,083,906 | -5.00% |
| 2026-02-11 | 133.45 | 135.69 | 127.33 | 127.33 | 127.15 | qfq | 7,966,869 | 1,037,643,284 | -5.00% |
| 2026-02-10 | 138.00 | 139.20 | 134.02 | 134.03 | 133.84 | qfq | 8,917,926 | 1,204,783,208 | -4.99% |
| 2026-02-09 | 139.11 | 142.44 | 130.03 | 141.07 | 140.87 | qfq | 12,423,865 | 1,700,475,202 | 3.99% |
| 2026-02-06 | 143.19 | 145.00 | 135.66 | 135.66 | 135.47 | qfq | 10,861,118 | 1,505,100,546 | -5.00% |
| 2026-02-05 | 142.80 | 153.33 | 142.80 | 142.80 | 142.60 | qfq | 12,702,756 | 1,842,167,892 | -5.00% |
| 2026-02-04 | 154.00 | 155.99 | 150.32 | 150.32 | 150.11 | qfq | 7,290,416 | 1,105,769,478 | -5.00% |
| 2026-02-03 | 164.00 | 167.37 | 153.01 | 158.23 | 158.01 | qfq | 11,106,152 | 1,771,083,998 | -1.06% |
| 2026-02-02 | 165.15 | 165.15 | 155.33 | 159.93 | 159.71 | qfq | 12,890,895 | 2,093,477,037 | 1.68% |
| 2026-01-30 | 146.06 | 157.29 | 142.31 | 157.29 | 157.07 | qfq | 14,900,288 | 2,225,547,934 | 5.00% |
| 2026-01-29 | 160.00 | 165.56 | 149.80 | 149.80 | 149.59 | qfq | 16,377,550 | 2,629,230,879 | -5.00% |
| 2026-01-28 | 157.68 | 157.68 | 155.55 | 157.68 | 157.46 | qfq | 1,643,796 | 259,046,905 | 5.00% |
| 2026-01-27 | 138.00 | 150.17 | 137.01 | 150.17 | 149.96 | qfq | 7,668,812 | 1,127,328,461 | 5.00% |
| 2026-01-26 | 143.02 | 143.02 | 135.55 | 143.02 | 142.82 | qfq | 9,962,078 | 1,408,576,700 | 5.00% |
| 2026-01-23 | 134.00 | 136.21 | 132.63 | 136.21 | 136.02 | qfq | 3,039,825 | 412,020,872 | 5.00% |
| 2026-01-22 | 117.38 | 129.72 | 117.36 | 129.72 | 129.54 | qfq | 13,795,960 | 1,702,316,259 | 5.00% |
| 2026-01-21 | 132.99 | 132.99 | 123.54 | 123.54 | 123.37 | qfq | 9,204,381 | 1,159,163,373 | -5.00% |
| 2026-01-20 | 142.01 | 142.20 | 128.66 | 130.04 | 129.86 | qfq | 15,482,564 | 2,089,439,731 | -3.98% |
| 2026-01-19 | 122.53 | 135.43 | 122.53 | 135.43 | 135.24 | qfq | 13,692,288 | 1,806,826,725 | 5.00% |
| 2026-01-16 | 116.70 | 128.98 | 116.70 | 128.98 | 128.80 | qfq | 6,375,909 | 764,655,876 | 5.00% |
| 2026-01-12 | 122.84 | 122.84 | 122.84 | 122.84 | 122.67 | qfq | 264,104 | 32,442,535 | 5.00% |
| 2026-01-09 | 116.99 | 116.99 | 116.99 | 116.99 | 116.83 | qfq | 613,888 | 71,818,757 | 5.00% |
| 2026-01-08 | 111.42 | 111.42 | 110.00 | 111.42 | 111.26 | qfq | 2,985,997 | 332,600,132 | 5.00% |
| 2026-01-07 | 106.11 | 106.11 | 106.11 | 106.11 | 105.96 | qfq | 799,580 | 84,843,434 | 5.00% |
| 2026-01-06 | 99.88 | 101.06 | 98.85 | 101.06 | 100.92 | qfq | 3,809,757 | 382,500,068 | 5.00% |
| 2026-01-05 | 96.25 | 96.25 | 94.81 | 96.25 | 96.12 | qfq | 7,156,970 | 688,260,388 | 5.00% |
| 2025-12-31 | 89.03 | 91.67 | 89.03 | 91.67 | 91.54 | qfq | 12,105,584 | 1,104,497,551 | 5.01% |
| 2025-12-30 | 88.53 | 88.54 | 82.58 | 87.30 | 87.18 | qfq | 22,865,865 | 1,972,767,337 | 3.53% |
| 2025-12-29 | 84.32 | 84.32 | 82.20 | 84.32 | 84.20 | qfq | 9,521,960 | 802,519,503 | 5.01% |
| 2025-12-26 | 80.30 | 80.30 | 80.30 | 80.30 | 80.19 | qfq | 1,096,443 | 88,044,373 | 4.99% |
| 2025-12-25 | 74.15 | 76.48 | 73.40 | 76.48 | 76.37 | qfq | 2,938,901 | 221,255,452 | 5.00% |
| 2025-12-24 | 66.62 | 73.29 | 66.62 | 72.84 | 72.74 | qfq | 19,980,304 | 1,402,370,475 | 4.36% |
| 2025-12-23 | 72.00 | 73.52 | 69.80 | 69.80 | 69.70 | qfq | 15,008,244 | 1,065,148,086 | -5.00% |
| 2025-12-22 | 74.21 | 74.21 | 72.20 | 73.47 | 73.37 | qfq | 23,814,750 | 1,757,290,304 | 3.95% |
| 2025-12-19 | 77.88 | 78.12 | 70.68 | 70.68 | 70.58 | qfq | 26,606,528 | 1,955,216,935 | -5.00% |
| 2025-12-18 | 74.40 | 74.40 | 71.01 | 74.40 | 74.30 | qfq | 26,070,791 | 1,920,302,785 | 5.00% |
| 2025-12-17 | 70.86 | 70.86 | 70.86 | 70.86 | 70.76 | qfq | 702,108 | 49,751,373 | 4.99% |
| 2025-12-16 | 67.49 | 67.49 | 67.49 | 67.49 | 67.40 | qfq | 475,479 | 32,090,078 | 4.99% |
| 2025-12-15 | 64.28 | 64.28 | 64.28 | 64.28 | 64.19 | qfq | 153,000 | 9,834,840 | 5.00% |
| 2025-12-12 | 61.22 | 61.22 | 61.22 | 61.22 | 61.13 | qfq | 274,772 | 16,821,542 | 5.01% |
| 2025-12-11 | 58.20 | 58.30 | 57.85 | 58.30 | 58.22 | qfq | 2,060,593 | 119,974,741 | 5.01% |
| 2025-12-10 | 53.00 | 55.52 | 52.51 | 55.52 | 55.44 | qfq | 9,133,670 | 501,465,626 | 4.99% |
| 2025-12-09 | 53.15 | 54.15 | 52.24 | 52.88 | 52.81 | qfq | 19,355,130 | 1,036,710,935 | 2.54% |
| 2025-12-08 | 51.57 | 51.57 | 51.57 | 51.57 | 51.50 | qfq | 554,332 | 28,586,901 | 5.01% |
| 2025-12-05 | 47.02 | 49.11 | 46.52 | 49.11 | 49.04 | qfq | 8,541,504 | 412,113,316 | 5.00% |
| 2025-12-04 | 45.88 | 47.25 | 45.88 | 46.77 | 46.70 | qfq | 5,404,320 | 252,364,663 | 2.18% |
| 2025-12-03 | 47.40 | 47.96 | 45.03 | 45.77 | 45.71 | qfq | 6,270,128 | 290,840,072 | -3.44% |
| 2025-12-02 | 46.36 | 48.63 | 46.25 | 47.40 | 47.33 | qfq | 8,900,536 | 422,544,885 | 1.80% |
| 2025-12-01 | 45.56 | 46.56 | 45.20 | 46.56 | 46.50 | qfq | 8,567,427 | 397,146,427 | 5.01% |
| 2025-11-28 | 43.48 | 44.50 | 43.20 | 44.34 | 44.28 | qfq | 3,351,300 | 147,526,036 | 2.78% |
| 2025-11-27 | 42.33 | 43.49 | 42.33 | 43.14 | 43.08 | qfq | 2,042,182 | 87,939,759 | 0.79% |
| 2025-11-26 | 44.10 | 44.39 | 42.55 | 42.80 | 42.74 | qfq | 2,977,228 | 129,343,805 | -1.45% |
| 2025-11-25 | 43.62 | 44.93 | 43.39 | 43.43 | 43.37 | qfq | 3,508,994 | 154,751,462 | 0.42% |
| 2025-11-24 | 42.22 | 43.65 | 41.86 | 43.25 | 43.19 | qfq | 3,271,672 | 140,414,046 | 3.10% |
| 2025-11-21 | 43.20 | 43.20 | 41.91 | 41.95 | 41.89 | qfq | 2,976,804 | 125,739,767 | -3.56% |
| 2025-11-20 | 45.06 | 45.33 | 43.41 | 43.50 | 43.44 | qfq | 2,733,479 | 120,301,548 | -3.18% |
| 2025-11-19 | 45.49 | 45.66 | 44.80 | 44.93 | 44.87 | qfq | 1,539,806 | 69,619,228 | 0.04% |
| 2025-11-18 | 44.80 | 45.16 | 44.77 | 44.91 | 44.85 | qfq | 1,120,116 | 50,341,067 | -0.20% |
| 2025-11-17 | 45.16 | 45.33 | 44.68 | 45.00 | 44.94 | qfq | 1,120,956 | 50,441,604 | 0.20% |
| 2025-11-14 | 45.38 | 45.57 | 44.86 | 44.91 | 44.85 | qfq | 1,518,170 | 68,591,234 | -1.81% |
| 2025-11-13 | 45.50 | 46.21 | 45.31 | 45.74 | 45.68 | qfq | 1,862,574 | 85,337,190 | -0.04% |
| 2025-11-12 | 45.39 | 46.00 | 44.63 | 45.76 | 45.70 | qfq | 1,807,818 | 81,652,522 | 0.82% |
| 2025-11-11 | 45.90 | 46.00 | 45.13 | 45.39 | 45.33 | qfq | 1,539,692 | 70,000,956 | -0.74% |
| 2025-11-10 | 46.50 | 46.99 | 45.68 | 45.73 | 45.67 | qfq | 3,053,074 | 140,987,891 | -0.11% |
| 2025-11-07 | 44.96 | 46.08 | 44.56 | 45.78 | 45.72 | qfq | 3,230,009 | 147,135,051 | 1.76% |
| 2025-11-06 | 44.80 | 45.25 | 44.77 | 44.99 | 44.93 | qfq | 2,063,426 | 92,865,607 | 0.51% |
| 2025-11-05 | 44.49 | 45.13 | 44.35 | 44.76 | 44.70 | qfq | 1,867,750 | 83,621,693 | -0.33% |
| 2025-11-04 | 45.80 | 46.00 | 44.66 | 44.91 | 44.85 | qfq | 2,536,492 | 114,820,788 | -1.90% |
| 2025-11-03 | 45.89 | 46.01 | 44.93 | 45.78 | 45.72 | qfq | 3,068,840 | 139,648,801 | 0.24% |
| 2025-10-31 | 46.22 | 46.47 | 45.62 | 45.67 | 45.61 | qfq | 2,897,198 | 133,047,124 | -1.72% |
| 2025-10-30 | 46.25 | 47.03 | 46.07 | 46.47 | 46.41 | qfq | 3,325,740 | 155,075,026 | 0.61% |
| 2025-10-29 | 46.15 | 47.00 | 46.00 | 46.19 | 46.13 | qfq | 2,563,763 | 118,862,588 | 0.11% |
| 2025-10-28 | 46.95 | 47.10 | 46.10 | 46.14 | 46.08 | qfq | 3,259,532 | 151,734,175 | -1.83% |
| 2025-10-27 | 47.40 | 47.45 | 46.43 | 47.00 | 46.93 | qfq | 3,389,416 | 158,934,935 | 0.00% |
| 2025-10-24 | 47.43 | 48.26 | 46.91 | 47.00 | 46.93 | qfq | 5,398,368 | 257,005,027 | 1.25% |
| 2025-10-23 | 47.15 | 48.43 | 45.71 | 46.42 | 46.36 | qfq | 5,476,881 | 257,434,181 | -1.19% |
| 2025-10-22 | 45.96 | 48.08 | 45.60 | 46.98 | 46.91 | qfq | 4,312,190 | 202,808,636 | 2.24% |
| 2025-10-21 | 45.20 | 45.99 | 45.05 | 45.95 | 45.89 | qfq | 2,901,154 | 132,581,325 | 2.22% |
| 2025-10-20 | 44.74 | 45.47 | 44.55 | 44.95 | 44.89 | qfq | 2,529,881 | 113,942,535 | 2.28% |
| 2025-10-17 | 45.98 | 46.10 | 43.83 | 43.95 | 43.89 | qfq | 4,193,289 | 187,423,323 | -4.44% |
| 2025-10-16 | 46.50 | 47.29 | 45.96 | 45.99 | 45.93 | qfq | 2,922,096 | 136,851,963 | -1.90% |
| 2025-10-15 | 46.69 | 47.32 | 45.91 | 46.88 | 46.81 | qfq | 2,965,746 | 138,751,472 | 1.01% |
| 2025-10-14 | 46.60 | 47.96 | 45.60 | 46.41 | 46.35 | qfq | 5,354,766 | 249,797,371 | 0.83% |
| 2025-10-13 | 42.23 | 46.03 | 42.23 | 46.03 | 45.97 | qfq | 5,345,532 | 238,360,729 | 5.00% |
| 2025-10-10 | 44.00 | 44.40 | 43.60 | 43.84 | 43.78 | qfq | 2,372,082 | 104,000,356 | -1.02% |
| 2025-10-09 | 43.80 | 44.50 | 43.40 | 44.29 | 44.23 | qfq | 3,358,484 | 147,995,069 | 2.64% |
| 2025-09-30 | 41.81 | 43.15 | 41.68 | 43.15 | 43.09 | qfq | 3,069,314 | 130,597,722 | 3.93% |
| 2025-09-29 | 41.39 | 41.59 | 41.12 | 41.52 | 41.46 | qfq | 1,722,386 | 71,281,130 | 0.65% |
| 2025-09-26 | 41.92 | 42.11 | 41.00 | 41.25 | 41.19 | qfq | 2,780,730 | 115,210,146 | -1.90% |
| 2025-09-25 | 41.40 | 42.58 | 41.30 | 42.05 | 41.99 | qfq | 3,947,684 | 165,634,283 | 1.82% |
| 2025-09-24 | 41.60 | 41.82 | 41.08 | 41.30 | 41.24 | qfq | 3,256,829 | 134,666,308 | -1.24% |
| 2025-09-23 | 41.27 | 42.17 | 40.93 | 41.82 | 41.76 | qfq | 3,923,806 | 162,777,977 | 1.33% |
| 2025-09-22 | 41.02 | 42.00 | 40.96 | 41.27 | 41.21 | qfq | 6,965,289 | 287,317,581 | -4.29% |
| 2025-09-19 | 42.93 | 43.51 | 42.71 | 43.12 | 43.06 | qfq | 2,094,785 | 90,218,258 | 0.44% |
| 2025-09-18 | 43.28 | 44.41 | 42.70 | 42.93 | 42.87 | qfq | 3,482,630 | 151,473,311 | -1.31% |
| 2025-09-17 | 43.96 | 43.96 | 43.29 | 43.50 | 43.44 | qfq | 2,058,164 | 89,551,451 | -0.89% |
| 2025-09-16 | 43.75 | 44.18 | 43.20 | 43.89 | 43.83 | qfq | 2,406,074 | 104,992,699 | -0.05% |
| 2025-09-15 | 44.99 | 45.14 | 43.78 | 43.91 | 43.85 | qfq | 2,943,392 | 129,969,134 | -1.88% |
| 2025-09-12 | 45.15 | 45.50 | 44.48 | 44.75 | 44.69 | qfq | 3,036,198 | 136,448,002 | -0.53% |
| 2025-09-11 | 43.75 | 45.17 | 43.75 | 44.99 | 44.93 | qfq | 3,433,708 | 153,514,830 | 2.25% |
| 2025-09-10 | 42.99 | 44.28 | 42.86 | 44.00 | 43.94 | qfq | 3,192,144 | 140,066,517 | 1.95% |
| 2025-09-09 | 44.20 | 44.34 | 42.85 | 43.16 | 43.10 | qfq | 3,028,830 | 132,235,595 | -2.13% |
| 2025-09-08 | 43.80 | 44.44 | 43.33 | 44.10 | 44.04 | qfq | 3,583,516 | 157,289,778 | 1.61% |
| 2025-09-05 | 42.19 | 43.49 | 41.48 | 43.40 | 43.34 | qfq | 3,897,354 | 165,462,735 | 3.36% |
| 2025-09-04 | 43.27 | 43.81 | 41.30 | 41.99 | 41.93 | qfq | 4,819,408 | 205,615,839 | -2.96% |
| 2025-09-03 | 45.30 | 45.58 | 43.06 | 43.27 | 43.21 | qfq | 6,286,476 | 276,619,622 | -4.52% |
| 2025-09-02 | 47.70 | 47.70 | 45.32 | 45.32 | 45.26 | qfq | 6,854,842 | 315,583,640 | -4.99% |
| 2025-09-01 | 47.46 | 48.80 | 46.64 | 47.70 | 47.63 | qfq | 4,726,524 | 225,040,167 | 0.97% |
| 2025-08-29 | 46.50 | 47.76 | 45.66 | 47.24 | 47.17 | qfq | 6,516,089 | 306,118,034 | 2.63% |
| 2025-08-28 | 45.37 | 46.06 | 44.68 | 46.03 | 45.97 | qfq | 7,058,932 | 320,691,714 | 3.72% |
| 2025-08-27 | 45.19 | 45.79 | 44.12 | 44.38 | 44.32 | qfq | 5,871,383 | 263,876,485 | -2.23% |
| 2025-08-26 | 45.70 | 46.43 | 44.75 | 45.39 | 45.33 | qfq | 6,386,495 | 291,480,690 | 0.96% |
| 2025-08-25 | 43.35 | 45.19 | 43.35 | 44.96 | 44.90 | qfq | 6,961,674 | 309,168,271 | 3.81% |
| 2025-08-22 | 42.70 | 43.33 | 42.50 | 43.31 | 43.25 | qfq | 3,686,254 | 158,704,802 | 1.98% |
| 2025-08-21 | 43.80 | 43.88 | 42.30 | 42.47 | 42.41 | qfq | 4,992,692 | 214,888,605 | -2.84% |
| 2025-08-20 | 43.69 | 44.12 | 43.25 | 43.71 | 43.65 | qfq | 4,020,142 | 175,567,418 | 0.64% |
| 2025-08-19 | 43.32 | 43.89 | 43.15 | 43.43 | 43.37 | qfq | 3,940,928 | 171,064,686 | 0.25% |
| 2025-08-18 | 43.55 | 44.30 | 43.11 | 43.32 | 43.26 | qfq | 6,205,070 | 270,242,364 | -0.09% |
| 2025-08-15 | 44.20 | 45.08 | 43.07 | 43.36 | 43.30 | qfq | 9,793,548 | 427,596,690 | -4.37% |
| 2025-08-14 | 44.20 | 46.34 | 43.72 | 45.34 | 45.28 | qfq | 6,435,194 | 288,463,363 | 2.72% |
| 2025-08-13 | 43.20 | 44.48 | 43.00 | 44.14 | 44.08 | qfq | 5,151,840 | 226,074,439 | 3.40% |
| 2025-08-12 | 42.02 | 43.50 | 42.02 | 42.69 | 42.63 | qfq | 4,835,159 | 206,233,809 | 0.31% |
| 2025-08-11 | 44.29 | 45.26 | 42.50 | 42.56 | 42.50 | qfq | 7,726,696 | 342,093,708 | -1.25% |
| 2025-08-08 | 42.40 | 43.50 | 41.98 | 43.10 | 43.04 | qfq | 3,844,532 | 164,943,354 | 1.58% |
| 2025-08-07 | 41.91 | 42.64 | 41.40 | 42.43 | 42.37 | qfq | 4,063,791 | 170,778,106 | 1.10% |
| 2025-08-06 | 41.50 | 42.13 | 41.28 | 41.97 | 41.91 | qfq | 2,775,640 | 116,220,651 | 1.33% |
| 2025-08-05 | 41.80 | 42.20 | 41.14 | 41.42 | 41.36 | qfq | 3,335,168 | 138,812,140 | -0.34% |
| 2025-08-04 | 39.91 | 41.73 | 39.91 | 41.56 | 41.50 | qfq | 3,388,105 | 139,646,172 | 3.38% |
| 2025-08-01 | 40.14 | 40.78 | 39.83 | 40.20 | 40.14 | qfq | 2,720,989 | 109,344,508 | 0.53% |
| 2025-07-31 | 39.27 | 40.93 | 39.25 | 39.99 | 39.93 | qfq | 4,467,496 | 179,321,998 | 1.96% |
| 2025-07-30 | 40.09 | 40.60 | 39.10 | 39.22 | 39.17 | qfq | 3,245,432 | 129,115,316 | -1.93% |
| 2025-07-29 | 40.00 | 40.11 | 39.54 | 39.99 | 39.93 | qfq | 2,372,566 | 94,463,212 | 0.18% |
| 2025-07-28 | 39.32 | 40.05 | 39.32 | 39.92 | 39.86 | qfq | 2,927,615 | 116,570,215 | 1.63% |
| 2025-07-25 | 39.18 | 39.66 | 38.93 | 39.28 | 39.23 | qfq | 2,950,734 | 115,590,465 | 0.36% |
| 2025-07-24 | 38.32 | 39.47 | 38.31 | 39.14 | 39.09 | qfq | 3,098,523 | 121,260,647 | 2.11% |
| 2025-07-23 | 38.26 | 39.02 | 38.11 | 38.33 | 38.28 | qfq | 2,563,612 | 98,889,238 | -0.26% |
| 2025-07-22 | 38.95 | 39.27 | 38.37 | 38.43 | 38.38 | qfq | 3,641,979 | 141,152,757 | -1.69% |
| 2025-07-21 | 39.30 | 39.68 | 38.82 | 39.09 | 39.04 | qfq | 3,340,760 | 130,653,499 | -0.84% |
| 2025-07-18 | 39.88 | 40.04 | 39.14 | 39.42 | 39.37 | qfq | 2,508,616 | 99,075,549 | -1.15% |
| 2025-07-17 | 39.39 | 40.06 | 39.09 | 39.88 | 39.82 | qfq | 2,810,297 | 111,223,699 | 0.71% |
| 2025-07-16 | 40.00 | 40.08 | 39.45 | 39.60 | 39.54 | qfq | 2,314,878 | 91,949,547 | -0.75% |
| 2025-07-15 | 39.90 | 40.50 | 39.46 | 39.90 | 39.84 | qfq | 3,532,034 | 141,359,337 | 0.43% |
| 2025-07-14 | 39.28 | 39.83 | 39.12 | 39.73 | 39.67 | qfq | 2,560,702 | 101,331,671 | 1.82% |
| 2025-07-11 | 39.65 | 39.85 | 38.73 | 39.02 | 38.97 | qfq | 5,460,323 | 214,584,691 | -1.89% |
| 2025-07-10 | 40.00 | 40.43 | 39.77 | 39.77 | 39.71 | qfq | 5,897,228 | 235,428,951 | -4.99% |
| 2025-07-09 | 43.00 | 43.08 | 41.30 | 41.86 | 41.80 | qfq | 4,964,490 | 207,473,110 | -0.83% |
| 2025-07-08 | 40.20 | 42.21 | 40.20 | 42.21 | 42.15 | qfq | 3,888,047 | 161,584,725 | 5.00% |
| 2025-07-07 | 39.31 | 40.40 | 39.03 | 40.20 | 40.14 | qfq | 4,019,273 | 160,329,674 | 2.47% |
| 2025-07-04 | 39.58 | 40.61 | 39.11 | 39.23 | 39.18 | qfq | 4,312,856 | 172,193,576 | -1.46% |
| 2025-07-03 | 39.36 | 40.53 | 39.03 | 39.81 | 39.75 | qfq | 4,952,292 | 197,373,194 | 2.97% |
| 2025-07-02 | 38.99 | 39.50 | 38.01 | 38.66 | 38.61 | qfq | 3,990,332 | 154,784,743 | -0.39% |
| 2025-07-01 | 39.43 | 39.72 | 38.35 | 38.81 | 38.76 | qfq | 6,840,367 | 267,082,777 | 2.35% |
| 2025-06-30 | 36.59 | 37.92 | 36.58 | 37.92 | 37.87 | qfq | 3,323,923 | 125,453,157 | 5.01% |
| 2025-06-27 | 36.02 | 36.38 | 35.79 | 36.11 | 36.06 | qfq | 2,285,536 | 82,603,687 | 0.25% |
| 2025-06-26 | 36.20 | 36.68 | 35.98 | 36.02 | 35.97 | qfq | 2,534,186 | 91,903,329 | -0.28% |
| 2025-06-25 | 35.44 | 36.24 | 35.41 | 36.12 | 36.07 | qfq | 2,704,912 | 97,257,099 | 2.12% |
| 2025-06-24 | 35.09 | 35.50 | 34.81 | 35.37 | 35.32 | qfq | 1,934,867 | 68,133,435 | 1.17% |
| 2025-06-23 | 34.02 | 35.26 | 33.93 | 34.96 | 34.91 | qfq | 2,232,252 | 77,627,606 | 2.73% |
| 2025-06-20 | 34.54 | 34.54 | 34.02 | 34.03 | 33.98 | qfq | 1,491,136 | 50,947,932 | -1.45% |
| 2025-06-19 | 34.64 | 34.98 | 34.15 | 34.53 | 34.48 | qfq | 1,729,268 | 59,729,898 | -0.43% |
| 2025-06-18 | 34.20 | 34.88 | 34.00 | 34.68 | 34.63 | qfq | 2,224,810 | 76,517,048 | 1.40% |
| 2025-06-17 | 35.07 | 35.14 | 34.15 | 34.20 | 34.15 | qfq | 3,004,888 | 103,669,389 | -2.48% |
| 2025-06-16 | 34.97 | 35.17 | 34.66 | 35.07 | 35.02 | qfq | 1,570,202 | 54,874,707 | 0.83% |
| 2025-06-13 | 34.80 | 35.19 | 34.46 | 34.78 | 34.73 | qfq | 2,695,487 | 93,842,161 | 0.46% |
| 2025-06-12 | 34.90 | 35.25 | 34.60 | 34.62 | 34.57 | qfq | 2,768,538 | 96,608,248 | -1.09% |
| 2025-06-11 | 35.75 | 35.82 | 35.00 | 35.00 | 34.95 | qfq | 2,883,262 | 102,020,172 | -1.91% |
| 2025-06-10 | 36.57 | 36.59 | 35.52 | 35.68 | 35.63 | qfq | 3,280,993 | 118,128,793 | -1.22% |
| 2025-06-09 | 35.66 | 36.38 | 35.66 | 36.12 | 36.07 | qfq | 2,819,426 | 101,608,588 | 1.69% |
| 2025-06-06 | 36.09 | 36.42 | 35.46 | 35.52 | 35.47 | qfq | 2,810,701 | 100,879,514 | -0.75% |
| 2025-06-05 | 35.90 | 36.46 | 35.71 | 35.79 | 35.74 | qfq | 3,032,120 | 109,284,326 | -0.28% |
| 2025-06-04 | 36.00 | 36.23 | 35.75 | 35.89 | 35.84 | qfq | 3,253,492 | 116,901,996 | -1.54% |
| 2025-06-03 | 34.81 | 36.55 | 34.81 | 36.45 | 36.40 | qfq | 7,342,854 | 266,723,768 | 4.71% |
| 2025-05-30 | 34.62 | 35.07 | 34.28 | 34.81 | 34.76 | qfq | 2,441,212 | 84,721,993 | 0.06% |
| 2025-05-29 | 34.35 | 34.94 | 34.21 | 34.79 | 34.74 | qfq | 2,968,134 | 102,842,474 | 1.43% |
| 2025-05-28 | 35.40 | 35.62 | 34.30 | 34.30 | 34.25 | qfq | 4,441,165 | 154,553,695 | -3.65% |
| 2025-05-27 | 35.37 | 35.73 | 34.86 | 35.60 | 35.55 | qfq | 2,594,893 | 91,508,763 | 0.68% |
| 2025-05-26 | 35.30 | 35.53 | 34.80 | 35.36 | 35.31 | qfq | 3,643,282 | 127,957,669 | -0.28% |
| 2025-05-23 | 36.47 | 36.48 | 35.39 | 35.46 | 35.41 | qfq | 3,106,464 | 111,754,565 | -1.17% |
| 2025-05-22 | 35.95 | 36.68 | 35.53 | 35.88 | 35.83 | qfq | 3,412,904 | 123,178,793 | -0.50% |
| 2025-05-21 | 36.38 | 37.00 | 35.90 | 36.06 | 36.01 | qfq | 3,748,030 | 136,434,253 | -0.93% |
| 2025-05-20 | 37.28 | 37.47 | 36.40 | 36.40 | 36.35 | qfq | 4,196,502 | 154,876,955 | -2.80% |
| 2025-05-19 | 37.08 | 37.80 | 36.88 | 37.45 | 37.40 | qfq | 3,904,032 | 145,867,435 | 1.96% |
| 2025-05-16 | 36.08 | 37.09 | 36.08 | 36.73 | 36.68 | qfq | 3,203,076 | 117,702,368 | 1.07% |
| 2025-05-15 | 36.51 | 37.17 | 36.21 | 36.34 | 36.29 | qfq | 4,014,072 | 147,191,794 | -0.03% |
| 2025-05-14 | 37.24 | 37.87 | 36.27 | 36.35 | 36.30 | qfq | 5,413,072 | 198,995,458 | -2.83% |
| 2025-05-13 | 38.50 | 38.62 | 37.38 | 37.41 | 37.36 | qfq | 6,422,974 | 243,212,764 | -3.36% |
| 2025-05-12 | 37.00 | 38.93 | 36.50 | 38.71 | 38.66 | qfq | 8,511,690 | 327,357,899 | 4.40% |
| 2025-05-09 | 38.00 | 38.41 | 36.52 | 37.08 | 37.03 | qfq | 7,423,295 | 277,456,809 | -0.67% |
| 2025-05-08 | 36.00 | 37.46 | 35.81 | 37.33 | 37.28 | qfq | 6,808,167 | 250,574,044 | 3.15% |
| 2025-05-07 | 35.67 | 37.02 | 35.31 | 36.19 | 36.14 | qfq | 9,785,532 | 355,079,351 | 2.64% |
| 2025-05-06 | 33.80 | 35.40 | 33.80 | 35.26 | 35.21 | qfq | 7,296,666 | 253,530,049 | 4.60% |
| 2025-04-30 | 34.20 | 34.60 | 33.40 | 33.71 | 33.66 | qfq | 6,064,244 | 206,359,052 | -1.89% |
| 2025-04-29 | 34.30 | 35.36 | 33.94 | 34.36 | 34.31 | qfq | 6,517,771 | 224,997,123 | 0.00% |
| 2025-04-28 | 33.20 | 34.36 | 32.93 | 34.36 | 34.31 | qfq | 7,110,624 | 242,442,668 | 5.01% |
| 2025-04-25 | 33.66 | 34.20 | 32.61 | 32.72 | 32.67 | qfq | 7,496,325 | 249,753,607 | -2.79% |
| 2025-04-24 | 32.77 | 34.35 | 32.00 | 33.66 | 33.61 | qfq | 16,395,396 | 542,714,895 | 2.75% |
| 2025-04-22 | 31.00 | 33.33 | 30.56 | 32.76 | 32.71 | qfq | 11,329,798 | 362,531,985 | 5.51% |
| 2025-04-21 | 30.03 | 31.49 | 29.51 | 31.05 | 31.01 | qfq | 6,757,392 | 206,880,578 | 0.29% |
| 2025-04-18 | 31.50 | 31.94 | 30.65 | 30.96 | 30.92 | qfq | 4,272,726 | 133,013,190 | -2.24% |
| 2025-04-17 | 31.50 | 32.55 | 31.36 | 31.67 | 31.63 | qfq | 4,706,030 | 150,684,455 | -0.22% |
| 2025-04-16 | 32.65 | 32.98 | 31.20 | 31.74 | 31.70 | qfq | 6,977,039 | 223,566,904 | -4.48% |
| 2025-04-15 | 32.80 | 33.80 | 32.51 | 33.23 | 33.18 | qfq | 8,042,643 | 266,221,510 | 1.53% |
| 2025-04-14 | 33.12 | 33.72 | 32.65 | 32.73 | 32.68 | qfq | 10,986,417 | 363,644,700 | -4.77% |
| 2025-04-11 | 33.33 | 36.19 | 32.32 | 34.37 | 34.32 | qfq | 17,777,063 | 600,048,959 | 4.47% |
| 2025-04-10 | 32.83 | 32.90 | 32.10 | 32.90 | 32.85 | qfq | 4,039,582 | 132,592,042 | 10.00% |
| 2025-04-09 | 29.91 | 29.91 | 29.32 | 29.91 | 29.87 | qfq | 4,436,910 | 132,573,549 | 10.00% |
| 2025-04-08 | 25.93 | 27.56 | 25.89 | 27.19 | 27.15 | qfq | 4,083,230 | 108,613,566 | 2.72% |
| 2025-04-07 | 28.09 | 28.84 | 26.47 | 26.47 | 26.43 | qfq | 4,332,526 | 117,371,707 | -10.00% |
| 2025-04-03 | 29.34 | 30.23 | 29.18 | 29.41 | 29.37 | qfq | 2,496,160 | 73,818,507 | -1.44% |
| 2025-04-02 | 29.81 | 30.29 | 29.58 | 29.84 | 29.80 | qfq | 2,782,136 | 83,261,613 | -0.70% |
| 2025-04-01 | 28.99 | 30.66 | 28.91 | 30.05 | 30.01 | qfq | 5,725,611 | 171,889,135 | 5.07% |
| 2025-03-31 | 28.98 | 29.05 | 28.20 | 28.60 | 28.56 | qfq | 2,841,717 | 81,128,882 | -1.28% |
| 2025-03-28 | 29.95 | 30.16 | 28.92 | 28.97 | 28.93 | qfq | 3,538,677 | 103,920,779 | -3.30% |
| 2025-03-27 | 30.30 | 30.50 | 29.37 | 29.96 | 29.92 | qfq | 3,036,456 | 90,795,173 | -1.51% |
| 2025-03-26 | 30.28 | 30.89 | 29.90 | 30.42 | 30.38 | qfq | 3,170,022 | 96,417,983 | -0.26% |
| 2025-03-25 | 29.83 | 31.34 | 29.51 | 30.50 | 30.46 | qfq | 4,919,302 | 150,920,880 | 2.14% |
| 2025-03-24 | 31.49 | 31.71 | 29.00 | 29.86 | 29.82 | qfq | 6,473,019 | 194,824,702 | -5.83% |
| 2025-03-21 | 31.93 | 32.75 | 31.48 | 31.71 | 31.67 | qfq | 3,827,148 | 122,352,086 | -1.40% |
| 2025-03-20 | 32.68 | 32.80 | 32.03 | 32.16 | 32.12 | qfq | 3,332,121 | 107,876,962 | -1.65% |
| 2025-03-19 | 33.30 | 33.30 | 32.47 | 32.70 | 32.65 | qfq | 3,243,027 | 106,413,003 | -1.80% |
| 2025-03-18 | 33.94 | 34.20 | 33.03 | 33.30 | 33.25 | qfq | 4,216,712 | 141,353,752 | -1.71% |
| 2025-03-17 | 34.43 | 34.66 | 33.78 | 33.88 | 33.83 | qfq | 3,985,730 | 135,372,996 | -1.65% |
| 2025-03-14 | 34.18 | 34.50 | 33.47 | 34.45 | 34.40 | qfq | 4,806,854 | 163,928,215 | 0.58% |
| 2025-03-13 | 34.85 | 35.25 | 33.70 | 34.25 | 34.20 | qfq | 5,325,261 | 182,053,383 | -1.75% |
| 2025-03-12 | 35.50 | 35.95 | 34.60 | 34.86 | 34.81 | qfq | 7,061,038 | 248,088,385 | -1.50% |
| 2025-03-11 | 32.82 | 35.80 | 32.61 | 35.39 | 35.34 | qfq | 11,339,530 | 395,785,543 | 5.70% |
| 2025-03-10 | 32.23 | 34.98 | 32.22 | 33.48 | 33.43 | qfq | 9,327,794 | 315,055,180 | 4.07% |
| 2025-03-07 | 32.22 | 33.00 | 31.74 | 32.17 | 32.13 | qfq | 5,373,204 | 173,958,958 | -0.16% |
| 2025-03-06 | 32.26 | 32.68 | 31.97 | 32.22 | 32.18 | qfq | 5,196,638 | 167,836,309 | 0.25% |
| 2025-03-05 | 31.60 | 32.45 | 31.42 | 32.14 | 32.10 | qfq | 5,385,323 | 172,086,275 | 1.26% |
| 2025-03-04 | 29.87 | 31.89 | 29.71 | 31.74 | 31.70 | qfq | 6,202,972 | 193,504,891 | 5.59% |
| 2025-03-03 | 30.53 | 30.99 | 29.85 | 30.06 | 30.02 | qfq | 4,208,412 | 128,260,663 | -1.54% |
| 2025-02-28 | 31.89 | 32.03 | 30.33 | 30.53 | 30.49 | qfq | 5,101,558 | 158,538,543 | -4.83% |
| 2025-02-27 | 32.70 | 32.76 | 31.42 | 32.08 | 32.04 | qfq | 5,423,363 | 173,965,819 | -1.96% |
| 2025-02-26 | 32.33 | 32.94 | 31.90 | 32.72 | 32.67 | qfq | 6,135,670 | 198,842,699 | 0.77% |
| 2025-02-25 | 31.58 | 32.80 | 31.20 | 32.47 | 32.42 | qfq | 6,646,096 | 214,447,765 | 1.82% |
| 2025-02-24 | 31.21 | 32.22 | 30.68 | 31.89 | 31.85 | qfq | 6,714,241 | 212,137,387 | 2.18% |
| 2025-02-21 | 30.62 | 31.23 | 30.38 | 31.21 | 31.17 | qfq | 6,361,998 | 196,969,883 | 1.93% |
| 2025-02-20 | 30.04 | 30.63 | 29.71 | 30.62 | 30.58 | qfq | 5,290,142 | 159,889,296 | 1.93% |
| 2025-02-19 | 29.17 | 30.18 | 29.05 | 30.04 | 30.00 | qfq | 5,054,140 | 150,697,622 | 2.98% |
| 2025-02-18 | 30.00 | 30.78 | 29.00 | 29.17 | 29.13 | qfq | 5,777,160 | 171,733,532 | -2.77% |
| 2025-02-17 | 29.50 | 30.28 | 29.50 | 30.00 | 29.96 | qfq | 5,012,136 | 149,923,922 | 1.01% |
| 2025-02-14 | 30.00 | 30.27 | 29.28 | 29.70 | 29.66 | qfq | 6,251,230 | 185,518,823 | -1.98% |
| 2025-02-13 | 30.90 | 31.07 | 30.20 | 30.30 | 30.26 | qfq | 5,292,419 | 161,724,592 | -2.26% |
| 2025-02-12 | 30.80 | 31.14 | 30.18 | 31.00 | 30.96 | qfq | 7,109,412 | 217,963,204 | 0.23% |
| 2025-02-11 | 30.89 | 31.31 | 29.87 | 30.93 | 30.89 | qfq | 9,239,576 | 283,044,149 | 1.34% |
| 2025-02-10 | 28.62 | 30.67 | 28.62 | 30.52 | 30.48 | qfq | 11,256,280 | 336,718,796 | 6.90% |
| 2025-02-07 | 28.41 | 28.88 | 28.06 | 28.55 | 28.51 | qfq | 7,381,353 | 210,702,779 | 0.21% |
| 2025-02-06 | 28.15 | 28.70 | 27.75 | 28.49 | 28.45 | qfq | 6,899,161 | 195,385,402 | 1.24% |
| 2025-02-05 | 27.69 | 28.86 | 27.43 | 28.14 | 28.10 | qfq | 8,294,718 | 234,059,143 | 3.65% |
| 2025-01-27 | 26.33 | 27.80 | 26.33 | 27.15 | 27.11 | qfq | 9,862,070 | 267,424,414 | 3.11% |
| 2025-01-24 | 26.03 | 26.95 | 25.83 | 26.33 | 26.29 | qfq | 12,322,363 | 323,723,983 | -3.94% |
| 2025-01-23 | 26.00 | 28.00 | 26.00 | 27.41 | 27.37 | qfq | 19,551,708 | 525,395,117 | 4.82% |
| 2025-01-22 | 26.15 | 26.15 | 26.15 | 26.15 | 26.11 | qfq | 2,570,300 | 67,213,345 | -9.98% |
| 2025-01-21 | 29.05 | 29.05 | 29.05 | 29.05 | 29.01 | qfq | 742,900 | 21,581,245 | -10.01% |
| 2025-01-20 | 32.28 | 32.28 | 32.28 | 32.28 | 32.24 | qfq | 1,044,600 | 33,719,688 | -10.01% |
| 2025-01-17 | 35.31 | 36.28 | 35.13 | 35.87 | 35.82 | qfq | 2,147,581 | 76,778,006 | 0.76% |
| 2025-01-16 | 35.58 | 36.22 | 34.95 | 35.60 | 35.55 | qfq | 2,218,278 | 78,845,186 | 0.37% |
| 2025-01-15 | 36.45 | 36.45 | 35.36 | 35.47 | 35.42 | qfq | 2,527,447 | 90,159,345 | -2.42% |
| 2025-01-14 | 34.82 | 36.39 | 34.40 | 36.35 | 36.30 | qfq | 3,127,071 | 111,317,026 | 4.85% |
| 2025-01-13 | 33.20 | 35.10 | 32.90 | 34.67 | 34.62 | qfq | 2,452,260 | 83,760,977 | 1.97% |
| 2025-01-10 | 34.52 | 35.60 | 34.00 | 34.00 | 33.95 | qfq | 2,753,770 | 95,777,489 | -1.42% |
| 2025-01-09 | 34.12 | 34.94 | 33.97 | 34.49 | 34.44 | qfq | 2,345,934 | 81,094,105 | 0.23% |
| 2025-01-08 | 35.05 | 35.05 | 33.19 | 34.41 | 34.36 | qfq | 3,050,386 | 103,899,753 | -1.57% |
| 2025-01-07 | 34.42 | 35.15 | 34.39 | 34.96 | 34.91 | qfq | 2,366,497 | 82,210,791 | 1.72% |
| 2025-01-06 | 34.81 | 34.95 | 34.05 | 34.37 | 34.32 | qfq | 2,776,528 | 95,870,007 | -1.26% |
| 2025-01-03 | 36.99 | 37.33 | 34.61 | 34.81 | 34.76 | qfq | 4,631,556 | 164,354,892 | -5.20% |
| 2025-01-02 | 38.00 | 38.24 | 36.29 | 36.72 | 36.67 | qfq | 3,286,606 | 122,793,025 | -3.62% |
| 2024-12-31 | 39.66 | 39.86 | 38.08 | 38.10 | 38.05 | qfq | 3,403,434 | 131,365,228 | -3.93% |
| 2024-12-30 | 40.00 | 40.48 | 39.37 | 39.66 | 39.60 | qfq | 2,329,404 | 92,814,543 | -1.51% |
| 2024-12-27 | 41.30 | 41.48 | 40.06 | 40.27 | 40.21 | qfq | 2,698,060 | 109,567,089 | -0.07% |
| 2024-12-26 | 39.57 | 40.45 | 39.00 | 40.30 | 40.24 | qfq | 2,831,817 | 113,720,194 | 1.82% |
| 2024-12-25 | 40.60 | 40.86 | 39.15 | 39.58 | 39.52 | qfq | 4,318,497 | 172,237,282 | -2.51% |
| 2024-12-24 | 40.90 | 41.39 | 39.88 | 40.60 | 40.54 | qfq | 3,672,913 | 148,667,043 | -0.83% |
| 2024-12-23 | 42.00 | 42.38 | 40.83 | 40.94 | 40.88 | qfq | 3,024,828 | 125,520,917 | -3.58% |
| 2024-12-20 | 41.90 | 43.21 | 41.51 | 42.46 | 42.40 | qfq | 3,530,372 | 150,355,623 | 1.34% |
| 2024-12-19 | 41.29 | 42.14 | 40.80 | 41.90 | 41.84 | qfq | 3,475,452 | 143,839,027 | -0.21% |
| 2024-12-18 | 41.88 | 42.82 | 41.15 | 41.99 | 41.93 | qfq | 4,021,020 | 168,148,977 | 1.13% |
| 2024-12-17 | 43.01 | 43.65 | 41.44 | 41.52 | 41.46 | qfq | 4,058,325 | 172,303,979 | -3.42% |
| 2024-12-16 | 44.38 | 44.71 | 42.68 | 42.99 | 42.93 | qfq | 3,745,686 | 162,284,596 | -3.13% |
| 2024-12-13 | 45.73 | 45.93 | 44.33 | 44.38 | 44.32 | qfq | 4,687,974 | 210,590,538 | -4.21% |
| 2024-12-12 | 46.48 | 46.94 | 45.11 | 46.33 | 46.27 | qfq | 3,595,267 | 165,568,823 | 0.30% |
| 2024-12-11 | 46.10 | 46.60 | 45.45 | 46.19 | 46.13 | qfq | 3,386,400 | 155,984,069 | -0.43% |
| 2024-12-10 | 47.07 | 47.21 | 45.10 | 46.39 | 46.33 | qfq | 6,912,941 | 318,524,691 | 3.32% |
| 2024-12-09 | 45.55 | 45.60 | 44.67 | 44.90 | 44.84 | qfq | 2,797,889 | 125,914,228 | -1.77% |
| 2024-12-06 | 46.59 | 46.60 | 44.86 | 45.71 | 45.65 | qfq | 3,899,389 | 177,669,555 | -1.32% |
| 2024-12-05 | 45.67 | 46.88 | 45.18 | 46.32 | 46.26 | qfq | 3,516,568 | 161,670,550 | 0.81% |
| 2024-12-04 | 47.50 | 47.86 | 45.68 | 45.95 | 45.89 | qfq | 4,081,303 | 189,949,881 | -2.44% |
| 2024-12-03 | 48.80 | 49.65 | 46.48 | 47.10 | 47.03 | qfq | 5,034,735 | 239,286,204 | -3.82% |
| 2024-12-02 | 47.70 | 49.88 | 47.61 | 48.97 | 48.90 | qfq | 6,806,854 | 332,894,823 | 1.18% |
| 2024-11-29 | 48.11 | 48.99 | 46.69 | 48.40 | 48.33 | qfq | 7,140,262 | 342,636,479 | 1.00% |
| 2024-11-28 | 47.81 | 49.50 | 47.40 | 47.92 | 47.85 | qfq | 11,221,316 | 544,904,169 | 1.81% |
| 2024-11-27 | 43.40 | 47.07 | 42.03 | 47.07 | 47.00 | qfq | 7,289,952 | 328,782,298 | 10.00% |
| 2024-11-26 | 42.91 | 44.20 | 42.50 | 42.79 | 42.73 | qfq | 2,683,662 | 116,238,749 | -0.26% |
| 2024-11-25 | 43.60 | 44.32 | 42.15 | 42.90 | 42.84 | qfq | 3,616,972 | 155,606,037 | -2.21% |
| 2024-11-22 | 45.28 | 46.56 | 43.66 | 43.87 | 43.81 | qfq | 4,156,661 | 188,079,030 | -3.92% |
| 2024-11-21 | 46.53 | 47.53 | 45.25 | 45.66 | 45.60 | qfq | 3,725,642 | 171,792,247 | -1.59% |
| 2024-11-20 | 45.20 | 46.91 | 44.98 | 46.40 | 46.34 | qfq | 4,613,592 | 213,111,377 | 2.02% |
| 2024-11-19 | 43.80 | 45.80 | 43.80 | 45.48 | 45.42 | qfq | 4,495,965 | 201,265,391 | 3.84% |
| 2024-11-18 | 44.40 | 45.23 | 42.20 | 43.80 | 43.74 | qfq | 5,033,831 | 220,261,544 | -1.44% |
| 2024-11-15 | 47.50 | 47.98 | 44.41 | 44.44 | 44.38 | qfq | 7,858,577 | 359,031,384 | -6.95% |
| 2024-11-14 | 49.90 | 49.98 | 47.51 | 47.76 | 47.69 | qfq | 4,673,040 | 226,055,076 | -2.97% |
| 2024-11-13 | 48.95 | 50.15 | 47.56 | 49.22 | 49.15 | qfq | 5,456,122 | 266,219,571 | -0.42% |
| 2024-11-12 | 51.70 | 52.29 | 48.89 | 49.43 | 49.36 | qfq | 9,218,260 | 464,883,208 | -4.81% |
| 2024-11-11 | 54.28 | 54.78 | 50.90 | 51.93 | 51.86 | qfq | 11,182,360 | 584,781,791 | 0.02% |
| 2024-11-08 | 48.90 | 53.70 | 48.90 | 51.92 | 51.85 | qfq | 12,038,642 | 627,090,751 | 6.18% |
| 2024-11-07 | 48.01 | 51.25 | 47.45 | 48.90 | 48.83 | qfq | 9,245,215 | 452,186,481 | 0.02% |
| 2024-11-06 | 46.88 | 49.92 | 45.35 | 48.89 | 48.82 | qfq | 14,678,675 | 703,092,579 | 5.69% |
| 2024-11-05 | 44.47 | 47.52 | 44.47 | 46.26 | 46.20 | qfq | 11,589,959 | 533,263,945 | 4.05% |
| 2024-11-04 | 40.40 | 44.46 | 40.25 | 44.46 | 44.40 | qfq | 8,036,365 | 345,541,682 | 10.00% |
| 2024-11-01 | 43.30 | 43.72 | 40.20 | 40.42 | 40.36 | qfq | 7,155,185 | 296,833,576 | -7.57% |
| 2024-10-31 | 42.32 | 44.36 | 41.38 | 43.73 | 43.67 | qfq | 6,403,075 | 275,300,353 | 2.97% |
| 2024-10-30 | 43.40 | 43.50 | 41.93 | 42.47 | 42.41 | qfq | 5,786,948 | 246,465,259 | -1.89% |
| 2024-10-29 | 41.75 | 45.49 | 41.30 | 43.29 | 43.23 | qfq | 12,528,006 | 547,404,786 | 4.36% |
| 2024-10-28 | 40.95 | 42.17 | 40.76 | 41.48 | 41.42 | qfq | 5,122,277 | 211,679,932 | 1.29% |
| 2024-10-25 | 40.27 | 41.32 | 40.25 | 40.95 | 40.89 | qfq | 5,618,384 | 229,281,108 | 1.79% |
| 2024-10-24 | 42.71 | 42.71 | 40.02 | 40.23 | 40.17 | qfq | 8,608,216 | 351,241,692 | -5.67% |
| 2024-10-23 | 40.48 | 45.00 | 40.18 | 42.65 | 42.59 | qfq | 13,837,382 | 602,502,799 | 4.08% |
| 2024-10-22 | 39.88 | 41.82 | 39.06 | 40.98 | 40.92 | qfq | 10,376,231 | 422,771,578 | 1.66% |
| 2024-10-21 | 40.09 | 41.69 | 39.88 | 40.31 | 40.25 | qfq | 10,244,435 | 416,289,299 | 1.82% |
| 2024-10-18 | 37.12 | 40.45 | 36.48 | 39.59 | 39.53 | qfq | 9,537,878 | 369,207,572 | 6.77% |
| 2024-10-17 | 36.60 | 38.36 | 36.27 | 37.08 | 37.03 | qfq | 6,851,909 | 255,647,814 | 2.69% |
| 2024-10-16 | 36.00 | 36.80 | 35.56 | 36.11 | 36.06 | qfq | 3,359,739 | 121,522,898 | -1.20% |
| 2024-10-15 | 37.10 | 38.22 | 36.27 | 36.55 | 36.50 | qfq | 5,709,547 | 213,343,939 | -1.75% |
| 2024-10-14 | 34.88 | 37.66 | 34.78 | 37.20 | 37.15 | qfq | 7,615,484 | 276,069,096 | 8.27% |
| 2024-10-11 | 36.30 | 36.98 | 33.99 | 34.36 | 34.31 | qfq | 5,140,054 | 180,628,297 | -7.53% |
| 2024-10-10 | 39.30 | 39.84 | 36.87 | 37.16 | 37.11 | qfq | 7,358,250 | 279,764,667 | -4.20% |
| 2024-10-09 | 39.12 | 41.94 | 37.22 | 38.79 | 38.74 | qfq | 12,645,301 | 501,708,063 | -0.84% |
| 2024-10-08 | 39.12 | 39.12 | 37.80 | 39.12 | 39.07 | qfq | 9,589,567 | 373,005,721 | 10.01% |
| 2024-09-30 | 34.00 | 35.56 | 33.33 | 35.56 | 35.51 | qfq | 8,575,207 | 299,156,628 | 9.99% |
| 2024-09-27 | 30.45 | 32.59 | 30.37 | 32.33 | 32.28 | qfq | 6,095,673 | 191,711,159 | 8.56% |
| 2024-09-26 | 28.88 | 29.78 | 28.63 | 29.78 | 29.74 | qfq | 4,111,531 | 120,191,284 | 3.08% |
| 2024-09-25 | 28.84 | 29.40 | 28.70 | 28.89 | 28.85 | qfq | 3,677,077 | 106,780,634 | 1.23% |
| 2024-09-24 | 27.90 | 28.55 | 27.24 | 28.54 | 28.50 | qfq | 3,624,651 | 101,733,578 | 2.66% |
| 2024-09-23 | 27.45 | 28.32 | 27.15 | 27.80 | 27.76 | qfq | 2,622,894 | 73,155,194 | 1.05% |
| 2024-09-20 | 27.55 | 27.88 | 27.20 | 27.51 | 27.47 | qfq | 1,834,214 | 50,409,767 | -0.15% |
| 2024-09-19 | 27.11 | 27.81 | 26.82 | 27.55 | 27.51 | qfq | 1,962,468 | 53,759,337 | 2.53% |
| 2024-09-18 | 27.28 | 27.49 | 26.47 | 26.87 | 26.83 | qfq | 1,498,886 | 40,165,147 | -0.52% |
| 2024-09-13 | 27.78 | 28.09 | 27.01 | 27.01 | 26.97 | qfq | 1,815,634 | 49,648,281 | -2.77% |
| 2024-09-12 | 28.20 | 28.48 | 27.72 | 27.78 | 27.74 | qfq | 1,869,000 | 52,592,470 | -1.00% |
| 2024-09-11 | 28.23 | 28.38 | 27.86 | 28.06 | 28.02 | qfq | 1,529,660 | 42,958,606 | -1.02% |
| 2024-09-10 | 27.90 | 28.55 | 27.51 | 28.35 | 28.31 | qfq | 2,216,588 | 62,112,084 | 1.43% |
| 2024-09-09 | 28.51 | 28.66 | 27.75 | 27.95 | 27.91 | qfq | 2,284,649 | 64,250,252 | -2.07% |
| 2024-09-06 | 29.55 | 29.68 | 28.51 | 28.54 | 28.50 | qfq | 2,388,300 | 69,096,855 | -3.32% |
| 2024-09-05 | 29.40 | 30.14 | 29.28 | 29.52 | 29.48 | qfq | 2,403,879 | 71,261,022 | 0.20% |
| 2024-09-04 | 28.66 | 29.79 | 28.60 | 29.46 | 29.42 | qfq | 2,822,028 | 82,772,011 | 1.62% |
| 2024-09-03 | 28.61 | 29.04 | 28.40 | 28.99 | 28.95 | qfq | 2,348,723 | 67,558,513 | 1.19% |
| 2024-09-02 | 30.00 | 30.00 | 28.61 | 28.65 | 28.61 | qfq | 2,773,248 | 81,200,434 | -4.40% |
| 2024-08-30 | 29.40 | 30.40 | 29.24 | 29.97 | 29.93 | qfq | 3,789,626 | 113,739,610 | 1.87% |
| 2024-08-29 | 28.51 | 29.69 | 28.40 | 29.42 | 29.38 | qfq | 2,648,121 | 77,168,390 | 2.87% |
| 2024-08-28 | 28.69 | 29.05 | 28.50 | 28.60 | 28.56 | qfq | 1,638,826 | 47,074,853 | -1.07% |
| 2024-08-27 | 29.36 | 29.79 | 28.86 | 28.91 | 28.87 | qfq | 1,806,471 | 52,503,290 | -2.07% |
| 2024-08-26 | 29.84 | 30.10 | 29.44 | 29.52 | 29.48 | qfq | 2,084,614 | 61,976,346 | -0.54% |
| 2024-08-23 | 30.08 | 30.42 | 29.68 | 29.68 | 29.64 | qfq | 2,400,117 | 71,756,327 | -1.92% |
| 2024-08-22 | 30.59 | 31.47 | 30.21 | 30.26 | 30.22 | qfq | 3,051,524 | 93,856,958 | -1.14% |
| 2024-08-21 | 30.62 | 31.18 | 30.46 | 30.61 | 30.57 | qfq | 1,820,804 | 55,942,057 | -0.65% |
| 2024-08-20 | 31.40 | 31.96 | 30.74 | 30.81 | 30.77 | qfq | 2,517,937 | 78,469,753 | -1.88% |
| 2024-08-19 | 31.03 | 31.57 | 30.81 | 31.40 | 31.36 | qfq | 2,627,920 | 82,232,338 | -0.03% |
| 2024-08-16 | 32.88 | 32.90 | 31.36 | 31.41 | 31.37 | qfq | 3,500,320 | 111,625,737 | -1.69% |
| 2024-08-15 | 31.90 | 32.75 | 31.40 | 31.95 | 31.91 | qfq | 3,669,852 | 117,655,794 | -0.62% |
| 2024-08-14 | 32.88 | 32.99 | 32.15 | 32.15 | 32.11 | qfq | 2,447,524 | 79,547,767 | -1.89% |
| 2024-08-13 | 32.58 | 33.25 | 32.20 | 32.77 | 32.72 | qfq | 3,448,800 | 112,631,633 | 0.55% |
| 2024-08-12 | 32.83 | 33.13 | 32.05 | 32.59 | 32.54 | qfq | 5,519,790 | 179,762,555 | -3.29% |
| 2024-08-09 | 34.90 | 36.09 | 33.70 | 33.70 | 33.65 | qfq | 8,663,775 | 301,368,035 | -3.11% |
| 2024-08-08 | 38.06 | 38.30 | 34.66 | 34.78 | 34.73 | qfq | 15,319,401 | 551,758,507 | -8.62% |
| 2024-08-07 | 34.68 | 38.06 | 34.68 | 38.06 | 38.01 | qfq | 16,095,704 | 602,236,200 | 10.00% |
| 2024-08-06 | 34.43 | 35.32 | 34.05 | 34.60 | 34.55 | qfq | 4,027,809 | 139,729,065 | 1.53% |
| 2024-08-05 | 35.09 | 36.20 | 34.00 | 34.08 | 34.03 | qfq | 5,369,778 | 187,925,423 | -3.81% |
| 2024-08-02 | 36.31 | 37.20 | 35.43 | 35.43 | 35.38 | qfq | 6,589,946 | 238,642,201 | -4.37% |
| 2024-08-01 | 35.50 | 37.15 | 35.50 | 37.05 | 37.00 | qfq | 7,180,286 | 262,949,898 | 3.43% |
| 2024-07-31 | 34.70 | 35.85 | 34.40 | 35.82 | 35.77 | qfq | 7,355,877 | 258,997,567 | 2.28% |
| 2024-07-30 | 34.56 | 35.81 | 34.00 | 35.02 | 34.97 | qfq | 6,856,219 | 239,417,450 | 0.75% |
| 2024-07-29 | 35.04 | 36.02 | 34.51 | 34.76 | 34.71 | qfq | 7,748,922 | 271,725,027 | 0.99% |
| 2024-07-26 | 32.55 | 35.05 | 32.30 | 34.42 | 34.37 | qfq | 8,798,264 | 297,549,021 | 6.07% |
| 2024-07-25 | 31.66 | 32.80 | 31.49 | 32.45 | 32.40 | qfq | 4,696,218 | 151,670,155 | 2.50% |
| 2024-07-24 | 31.54 | 32.61 | 31.32 | 31.66 | 31.62 | qfq | 3,718,562 | 118,524,065 | 0.03% |
| 2024-07-23 | 32.52 | 32.95 | 31.60 | 31.65 | 31.61 | qfq | 3,322,448 | 107,241,589 | -3.59% |
| 2024-07-22 | 31.46 | 33.38 | 31.43 | 32.83 | 32.78 | qfq | 5,413,026 | 176,683,318 | 3.70% |
| 2024-07-19 | 29.87 | 32.38 | 29.50 | 31.66 | 31.62 | qfq | 6,098,117 | 190,788,759 | 6.35% |
| 2024-07-18 | 29.31 | 30.13 | 28.67 | 29.77 | 29.73 | qfq | 3,053,594 | 89,390,822 | 0.68% |
| 2024-07-17 | 30.30 | 30.39 | 29.53 | 29.57 | 29.53 | qfq | 2,519,340 | 75,018,239 | -2.22% |
| 2024-07-16 | 29.89 | 30.36 | 29.67 | 30.24 | 30.20 | qfq | 3,611,369 | 108,186,719 | -0.46% |
| 2024-07-15 | 30.40 | 31.75 | 30.06 | 30.38 | 30.34 | qfq | 4,606,008 | 141,738,131 | 1.06% |
| 2024-07-12 | 30.90 | 30.90 | 30.03 | 30.06 | 30.02 | qfq | 2,868,014 | 86,552,832 | -2.08% |
| 2024-07-11 | 31.50 | 31.75 | 30.50 | 30.70 | 30.66 | qfq | 4,726,684 | 146,095,330 | -1.95% |
| 2024-07-10 | 31.66 | 32.08 | 30.97 | 31.31 | 31.27 | qfq | 2,603,344 | 82,306,299 | -1.11% |
| 2024-07-09 | 31.25 | 31.90 | 30.60 | 31.66 | 31.62 | qfq | 3,311,891 | 103,774,529 | 1.60% |
| 2024-07-08 | 32.50 | 32.53 | 31.00 | 31.16 | 31.12 | qfq | 2,223,790 | 70,021,547 | -3.17% |
| 2024-07-05 | 32.78 | 32.78 | 31.99 | 32.18 | 32.14 | qfq | 2,485,400 | 80,229,511 | -2.04% |
| 2024-07-04 | 34.20 | 34.39 | 32.68 | 32.85 | 32.80 | qfq | 2,835,964 | 94,541,332 | -3.98% |
| 2024-07-03 | 34.71 | 34.87 | 33.78 | 34.21 | 34.16 | qfq | 2,211,980 | 75,846,883 | -1.21% |
| 2024-07-02 | 35.26 | 35.45 | 34.57 | 34.63 | 34.58 | qfq | 2,440,602 | 85,197,485 | -2.18% |
| 2024-07-01 | 36.73 | 36.80 | 34.83 | 35.40 | 35.35 | qfq | 3,524,454 | 124,948,627 | -3.59% |
| 2024-06-28 | 36.23 | 37.62 | 36.20 | 36.72 | 36.67 | qfq | 2,944,227 | 109,065,922 | 0.71% |
| 2024-06-27 | 37.13 | 37.57 | 36.42 | 36.46 | 36.41 | qfq | 2,181,532 | 80,657,534 | -2.72% |
| 2024-06-26 | 36.10 | 37.49 | 35.15 | 37.48 | 37.43 | qfq | 3,422,675 | 125,030,914 | 4.52% |
| 2024-06-25 | 37.24 | 37.60 | 35.35 | 35.86 | 35.81 | qfq | 3,515,976 | 127,402,130 | -3.65% |
| 2024-06-24 | 39.34 | 39.71 | 37.10 | 37.22 | 37.17 | qfq | 3,858,879 | 147,478,827 | -4.44% |
| 2024-06-21 | 39.00 | 39.50 | 38.13 | 38.95 | 38.90 | qfq | 2,855,889 | 110,740,722 | -0.61% |
| 2024-06-20 | 40.16 | 41.26 | 39.19 | 39.19 | 39.14 | qfq | 5,057,662 | 202,928,162 | -3.83% |
| 2024-06-19 | 41.69 | 42.17 | 40.60 | 40.75 | 40.69 | qfq | 4,764,189 | 196,337,365 | -2.79% |
| 2024-06-18 | 40.55 | 42.35 | 40.22 | 41.92 | 41.86 | qfq | 5,968,356 | 247,984,836 | 4.28% |
| 2024-06-17 | 39.92 | 40.85 | 39.67 | 40.20 | 40.14 | qfq | 2,697,798 | 108,892,735 | 0.02% |
| 2024-06-14 | 40.60 | 40.90 | 39.75 | 40.19 | 40.13 | qfq | 3,096,011 | 124,160,434 | -2.05% |
| 2024-06-13 | 40.58 | 41.80 | 40.20 | 41.03 | 40.97 | qfq | 4,574,038 | 187,978,738 | 0.79% |
| 2024-06-12 | 40.89 | 41.57 | 40.55 | 40.71 | 40.65 | qfq | 2,931,084 | 120,016,393 | -0.95% |
| 2024-06-11 | 38.58 | 41.43 | 37.47 | 41.10 | 41.04 | qfq | 5,718,770 | 228,448,231 | 6.48% |
| 2024-06-07 | 39.25 | 39.80 | 38.30 | 38.60 | 38.55 | qfq | 3,507,677 | 136,476,521 | -1.30% |
| 2024-06-06 | 41.20 | 41.68 | 39.00 | 39.11 | 39.06 | qfq | 6,495,629 | 260,883,269 | -5.65% |
| 2024-06-05 | 41.00 | 43.33 | 40.85 | 41.45 | 41.39 | qfq | 7,726,413 | 327,005,064 | 0.61% |
| 2024-06-04 | 41.48 | 42.58 | 40.75 | 41.20 | 41.14 | qfq | 5,434,955 | 224,563,989 | -1.67% |
| 2024-06-03 | 42.00 | 43.41 | 41.67 | 41.90 | 41.84 | qfq | 8,636,555 | 366,300,186 | 0.14% |
| 2024-05-31 | 40.55 | 42.50 | 40.21 | 41.84 | 41.78 | qfq | 7,284,510 | 302,539,760 | 3.03% |
| 2024-05-30 | 38.50 | 41.43 | 38.02 | 40.61 | 40.55 | qfq | 6,654,192 | 267,397,892 | 3.65% |
| 2024-05-29 | 41.38 | 42.38 | 39.00 | 39.18 | 39.13 | qfq | 4,540,842 | 183,796,437 | -1.58% |
| 2024-05-28 | 38.91 | 40.87 | 38.20 | 39.81 | 39.75 | qfq | 3,884,882 | 155,180,696 | 2.34% |
| 2024-05-27 | 38.77 | 38.90 | 37.08 | 38.90 | 38.85 | qfq | 3,180,127 | 120,100,649 | 0.36% |
| 2024-05-24 | 40.12 | 40.29 | 38.71 | 38.76 | 38.71 | qfq | 2,899,196 | 114,089,177 | -3.80% |
| 2024-05-23 | 41.39 | 41.49 | 40.21 | 40.29 | 40.23 | qfq | 3,020,262 | 123,097,504 | -2.73% |
| 2024-05-22 | 40.74 | 42.00 | 40.02 | 41.42 | 41.36 | qfq | 4,232,582 | 174,264,601 | 1.02% |
| 2024-05-21 | 41.38 | 42.14 | 39.95 | 41.00 | 40.94 | qfq | 5,438,944 | 221,714,995 | -0.85% |
| 2024-05-20 | 39.35 | 41.56 | 38.87 | 41.35 | 41.29 | qfq | 5,578,520 | 226,988,744 | 4.90% |
| 2024-05-17 | 39.00 | 39.71 | 38.26 | 39.42 | 39.37 | qfq | 2,693,616 | 105,308,238 | 1.44% |
| 2024-05-16 | 39.15 | 39.99 | 38.70 | 38.86 | 38.81 | qfq | 2,161,409 | 84,830,570 | -0.74% |
| 2024-05-15 | 39.30 | 40.37 | 38.50 | 39.15 | 39.10 | qfq | 2,357,600 | 93,265,702 | -0.63% |
| 2024-05-14 | 40.21 | 40.67 | 39.30 | 39.40 | 39.35 | qfq | 2,329,612 | 92,851,117 | -1.20% |
| 2024-05-13 | 41.39 | 41.39 | 39.71 | 39.88 | 39.82 | qfq | 3,662,753 | 147,042,001 | -3.95% |
| 2024-05-10 | 43.00 | 43.19 | 41.40 | 41.52 | 41.46 | qfq | 4,216,622 | 177,179,946 | -3.42% |
| 2024-05-09 | 42.89 | 43.35 | 42.53 | 42.99 | 42.93 | qfq | 4,550,072 | 195,453,120 | 0.00% |
| 2024-05-08 | 43.82 | 45.02 | 42.74 | 42.99 | 42.93 | qfq | 8,670,235 | 379,861,039 | -1.51% |
| 2024-05-07 | 41.22 | 45.22 | 40.56 | 43.65 | 43.59 | qfq | 9,570,467 | 416,948,474 | -18.62% |
| 2024-05-06 | 53.28 | 54.13 | 53.00 | 53.64 | 41.05 | qfq | 2,294,075 | 123,106,706 | 1.88% |
| 2024-04-30 | 53.24 | 53.49 | 51.73 | 52.65 | 40.29 | qfq | 2,375,985 | 124,557,716 | -1.11% |
| 2024-04-29 | 50.90 | 53.75 | 50.72 | 53.24 | 40.74 | qfq | 2,753,235 | 145,119,212 | 4.47% |
| 2024-04-26 | 50.45 | 51.68 | 50.34 | 50.96 | 39.00 | qfq | 2,569,165 | 131,421,295 | 0.91% |
| 2024-04-25 | 50.13 | 51.27 | 50.02 | 50.50 | 38.65 | qfq | 1,971,343 | 100,016,620 | 0.60% |
| 2024-04-24 | 48.45 | 50.30 | 48.41 | 50.20 | 38.42 | qfq | 2,490,500 | 123,735,623 | 3.19% |
| 2024-04-23 | 47.83 | 49.44 | 47.70 | 48.65 | 37.23 | qfq | 2,713,430 | 131,927,337 | 1.99% |
| 2024-04-22 | 46.12 | 48.31 | 44.58 | 47.70 | 36.50 | qfq | 2,872,807 | 135,469,168 | -1.41% |
| 2024-04-19 | 48.00 | 49.29 | 47.25 | 48.38 | 37.02 | qfq | 2,386,798 | 115,070,426 | -0.37% |
| 2024-04-18 | 48.77 | 49.85 | 47.38 | 48.56 | 37.16 | qfq | 2,528,156 | 122,840,893 | -0.55% |
| 2024-04-17 | 46.85 | 48.88 | 46.85 | 48.83 | 37.37 | qfq | 3,025,184 | 145,381,582 | 6.64% |
| 2024-04-16 | 48.66 | 49.80 | 45.60 | 45.79 | 35.04 | qfq | 3,364,141 | 157,813,115 | -7.53% |
| 2024-04-15 | 51.07 | 52.00 | 48.48 | 49.52 | 37.90 | qfq | 3,136,551 | 156,426,995 | -3.11% |
| 2024-04-12 | 50.59 | 52.45 | 49.93 | 51.11 | 39.11 | qfq | 2,470,835 | 126,105,105 | 1.05% |
| 2024-04-11 | 50.80 | 51.85 | 50.27 | 50.58 | 38.71 | qfq | 2,156,530 | 109,711,750 | -1.75% |
| 2024-04-10 | 53.50 | 53.50 | 50.59 | 51.48 | 39.40 | qfq | 2,360,270 | 121,725,744 | -4.13% |
| 2024-04-09 | 53.93 | 54.74 | 53.09 | 53.70 | 41.10 | qfq | 1,763,541 | 94,667,330 | -0.43% |
| 2024-04-08 | 56.00 | 56.28 | 53.90 | 53.93 | 41.27 | qfq | 2,457,070 | 134,804,295 | -4.65% |
| 2024-04-03 | 56.89 | 57.80 | 55.98 | 56.56 | 43.29 | qfq | 2,236,560 | 127,063,625 | -1.29% |
| 2024-04-02 | 58.65 | 58.65 | 56.31 | 57.30 | 43.85 | qfq | 3,087,176 | 176,854,092 | -2.22% |
| 2024-04-01 | 56.15 | 58.84 | 56.11 | 58.60 | 44.85 | qfq | 3,914,028 | 226,132,749 | 3.97% |
| 2024-03-29 | 56.00 | 57.13 | 54.08 | 56.36 | 43.13 | qfq | 2,960,907 | 164,300,957 | 0.28% |
| 2024-03-28 | 52.04 | 57.41 | 52.04 | 56.20 | 43.01 | qfq | 4,499,228 | 248,107,539 | 7.42% |
| 2024-03-27 | 55.23 | 55.28 | 52.30 | 52.32 | 40.04 | qfq | 2,768,650 | 148,566,119 | -5.59% |
| 2024-03-26 | 56.70 | 57.28 | 55.07 | 55.42 | 42.41 | qfq | 2,741,748 | 153,507,932 | -1.96% |
| 2024-03-25 | 59.01 | 59.08 | 56.43 | 56.53 | 43.26 | qfq | 2,833,565 | 164,078,166 | -4.01% |
| 2024-03-22 | 60.41 | 60.87 | 58.06 | 58.89 | 45.07 | qfq | 3,982,003 | 236,365,393 | -2.52% |
| 2024-03-21 | 62.23 | 62.26 | 60.15 | 60.41 | 46.23 | qfq | 4,501,287 | 274,468,897 | -3.08% |
| 2024-03-20 | 60.65 | 63.98 | 60.65 | 62.33 | 47.70 | qfq | 5,083,051 | 316,389,842 | 3.13% |
| 2024-03-19 | 59.20 | 61.82 | 58.70 | 60.44 | 46.25 | qfq | 4,830,977 | 292,824,547 | 2.11% |
| 2024-03-18 | 58.70 | 59.78 | 58.31 | 59.19 | 45.30 | qfq | 3,661,377 | 215,821,506 | 0.89% |
| 2024-03-15 | 58.69 | 58.93 | 57.24 | 58.67 | 44.90 | qfq | 3,188,769 | 185,279,808 | 0.82% |
| 2024-03-14 | 59.35 | 59.98 | 57.00 | 58.19 | 44.53 | qfq | 4,175,876 | 243,781,610 | -2.30% |
| 2024-03-13 | 58.28 | 61.00 | 57.18 | 59.56 | 45.58 | qfq | 6,872,023 | 406,643,399 | 2.16% |
| 2024-03-12 | 55.33 | 59.18 | 55.27 | 58.30 | 44.62 | qfq | 6,488,074 | 373,464,074 | 4.78% |
| 2024-03-11 | 54.85 | 55.88 | 54.40 | 55.64 | 42.58 | qfq | 2,708,257 | 149,828,861 | 0.42% |
| 2024-03-08 | 53.60 | 55.66 | 53.01 | 55.41 | 42.40 | qfq | 3,568,455 | 194,680,979 | 3.15% |
| 2024-03-07 | 55.85 | 56.30 | 53.70 | 53.72 | 41.11 | qfq | 3,391,560 | 186,127,023 | -3.76% |
| 2024-03-06 | 55.40 | 56.51 | 53.99 | 55.82 | 42.72 | qfq | 4,227,293 | 233,684,646 | 0.76% |
| 2024-03-05 | 55.13 | 56.88 | 55.00 | 55.40 | 42.40 | qfq | 4,454,394 | 249,607,289 | -1.12% |
| 2024-03-04 | 56.28 | 58.09 | 55.35 | 56.03 | 42.88 | qfq | 5,475,766 | 309,496,756 | 0.57% |
| 2024-03-01 | 54.08 | 55.88 | 54.01 | 55.71 | 42.63 | qfq | 6,439,338 | 354,881,230 | 4.09% |
| 2024-02-29 | 50.11 | 53.54 | 50.05 | 53.52 | 40.96 | qfq | 5,213,530 | 273,411,099 | 5.71% |
| 2024-02-28 | 55.98 | 56.71 | 50.63 | 50.63 | 38.75 | qfq | 8,686,614 | 470,495,866 | -9.99% |
| 2024-02-27 | 53.00 | 56.99 | 52.66 | 56.25 | 43.05 | qfq | 8,119,133 | 444,328,584 | 8.42% |
| 2024-02-26 | 50.30 | 53.10 | 49.68 | 51.88 | 39.70 | qfq | 5,351,098 | 276,908,361 | 2.11% |
| 2024-02-23 | 49.00 | 51.17 | 48.28 | 50.81 | 38.88 | qfq | 4,393,320 | 217,655,384 | 4.20% |
| 2024-02-22 | 46.89 | 48.88 | 46.72 | 48.76 | 37.32 | qfq | 3,219,976 | 155,054,394 | 3.17% |
| 2024-02-21 | 46.68 | 48.78 | 45.80 | 47.26 | 36.17 | qfq | 4,568,906 | 217,195,751 | 0.98% |
| 2024-02-20 | 45.62 | 47.17 | 44.83 | 46.80 | 35.82 | qfq | 4,367,372 | 201,490,215 | 2.03% |
| 2024-02-19 | 46.50 | 47.00 | 44.86 | 45.87 | 35.10 | qfq | 5,205,577 | 236,596,461 | -0.11% |
| 2024-02-08 | 42.17 | 46.28 | 42.17 | 45.92 | 35.14 | qfq | 6,898,776 | 308,181,874 | 8.92% |
| 2024-02-07 | 39.44 | 43.38 | 39.06 | 42.16 | 32.26 | qfq | 5,432,506 | 229,777,699 | 6.90% |
| 2024-02-06 | 34.82 | 39.99 | 34.79 | 39.44 | 30.18 | qfq | 5,583,730 | 208,074,025 | 5.60% |
| 2024-02-05 | 41.35 | 41.37 | 37.35 | 37.35 | 28.58 | qfq | 4,200,719 | 161,371,699 | -10.00% |
| 2024-02-02 | 44.72 | 45.35 | 40.18 | 41.50 | 31.76 | qfq | 3,634,826 | 154,088,953 | -6.76% |
| 2024-02-01 | 44.78 | 45.45 | 43.50 | 44.51 | 34.06 | qfq | 2,583,668 | 115,068,431 | -1.00% |
| 2024-01-31 | 47.77 | 48.17 | 44.84 | 44.96 | 34.41 | qfq | 2,650,374 | 122,645,561 | -5.76% |
| 2024-01-30 | 49.41 | 50.14 | 47.68 | 47.71 | 36.51 | qfq | 1,884,660 | 92,203,554 | -3.54% |
| 2024-01-29 | 51.17 | 52.48 | 49.46 | 49.46 | 37.85 | qfq | 1,982,132 | 100,256,561 | -2.46% |
| 2024-01-26 | 52.60 | 52.72 | 50.61 | 50.71 | 38.81 | qfq | 2,127,419 | 109,825,384 | -3.81% |
| 2024-01-25 | 50.90 | 53.20 | 50.51 | 52.72 | 40.35 | qfq | 2,758,239 | 143,860,962 | 3.78% |
| 2024-01-24 | 51.30 | 51.36 | 48.80 | 50.80 | 38.88 | qfq | 2,445,365 | 122,379,383 | -0.24% |
| 2024-01-23 | 49.26 | 51.15 | 49.26 | 50.92 | 38.97 | qfq | 2,406,124 | 121,811,850 | 1.84% |
| 2024-01-22 | 53.37 | 53.84 | 49.40 | 50.00 | 38.26 | qfq | 2,479,141 | 128,076,400 | -6.54% |
| 2024-01-19 | 54.39 | 55.31 | 53.42 | 53.50 | 40.94 | qfq | 1,559,996 | 84,637,273 | -2.34% |
| 2024-01-18 | 53.64 | 54.98 | 52.56 | 54.78 | 41.92 | qfq | 2,625,097 | 141,071,080 | 1.35% |
| 2024-01-17 | 56.17 | 56.39 | 54.02 | 54.05 | 41.36 | qfq | 2,265,780 | 124,518,034 | -4.20% |
| 2024-01-16 | 57.19 | 57.25 | 55.43 | 56.42 | 43.18 | qfq | 2,782,330 | 156,445,445 | -1.57% |
| 2024-01-15 | 57.67 | 58.33 | 56.45 | 57.32 | 43.87 | qfq | 2,734,165 | 156,798,403 | -1.85% |
| 2024-01-12 | 57.30 | 59.36 | 56.73 | 58.40 | 44.69 | qfq | 3,810,689 | 221,503,525 | 1.25% |
| 2024-01-11 | 56.73 | 58.15 | 56.33 | 57.68 | 44.14 | qfq | 2,966,461 | 170,030,700 | 2.07% |
| 2024-01-10 | 58.23 | 58.25 | 56.50 | 56.51 | 43.25 | qfq | 2,592,101 | 148,352,508 | -2.65% |
| 2024-01-09 | 59.31 | 60.20 | 57.57 | 58.05 | 44.43 | qfq | 2,767,284 | 162,083,665 | -1.91% |
| 2024-01-08 | 61.07 | 61.18 | 59.01 | 59.18 | 45.29 | qfq | 1,763,599 | 105,608,827 | -3.08% |
| 2024-01-05 | 62.66 | 63.21 | 60.58 | 61.06 | 46.73 | qfq | 2,314,220 | 142,658,553 | -2.46% |
| 2024-01-04 | 63.01 | 63.60 | 62.11 | 62.60 | 47.91 | qfq | 1,835,904 | 115,445,285 | -0.97% |
| 2024-01-03 | 64.10 | 64.10 | 62.14 | 63.21 | 48.37 | qfq | 2,720,029 | 171,465,102 | -2.08% |
| 2024-01-02 | 63.25 | 65.95 | 62.71 | 64.55 | 49.40 | qfq | 5,225,648 | 337,694,543 | 2.93% |
| 2023-12-29 | 63.55 | 64.00 | 62.40 | 62.71 | 47.99 | qfq | 3,412,792 | 215,201,726 | -1.10% |
| 2023-12-28 | 60.60 | 64.25 | 60.32 | 63.41 | 48.53 | qfq | 4,697,232 | 293,804,481 | 5.14% |
| 2023-12-27 | 59.60 | 60.42 | 59.25 | 60.31 | 46.15 | qfq | 2,174,225 | 130,241,546 | 0.95% |
| 2023-12-26 | 61.44 | 61.72 | 59.06 | 59.74 | 45.72 | qfq | 3,284,213 | 196,683,200 | -3.22% |
| 2023-12-25 | 62.02 | 63.26 | 61.50 | 61.73 | 47.24 | qfq | 2,290,747 | 142,594,190 | -0.52% |
| 2023-12-22 | 62.74 | 63.60 | 60.02 | 62.05 | 47.49 | qfq | 3,061,682 | 190,558,179 | -1.12% |
| 2023-12-21 | 61.50 | 64.80 | 61.48 | 62.75 | 48.02 | qfq | 4,368,924 | 276,327,639 | 0.97% |
| 2023-12-20 | 66.00 | 66.30 | 62.12 | 62.15 | 47.56 | qfq | 4,423,496 | 281,109,534 | -6.03% |
| 2023-12-19 | 68.08 | 68.58 | 65.01 | 66.14 | 50.62 | qfq | 3,642,355 | 241,710,187 | -3.03% |
| 2023-12-18 | 71.68 | 71.68 | 67.89 | 68.21 | 52.20 | qfq | 3,446,575 | 239,324,342 | -5.22% |
| 2023-12-15 | 73.40 | 73.50 | 71.66 | 71.97 | 55.08 | qfq | 2,105,038 | 152,074,951 | -2.08% |
| 2023-12-14 | 76.66 | 77.16 | 72.51 | 73.50 | 56.25 | qfq | 4,005,807 | 296,518,955 | -3.95% |
| 2023-12-13 | 76.99 | 78.50 | 76.50 | 76.52 | 58.56 | qfq | 2,163,794 | 167,356,198 | -0.74% |
| 2023-12-12 | 77.95 | 78.50 | 76.55 | 77.09 | 59.00 | qfq | 2,298,959 | 177,635,960 | -1.04% |
| 2023-12-11 | 77.11 | 78.41 | 76.37 | 77.90 | 59.62 | qfq | 2,728,700 | 211,790,656 | 0.35% |
| 2023-12-08 | 77.50 | 79.70 | 77.15 | 77.63 | 59.41 | qfq | 3,663,254 | 287,169,830 | 0.18% |
| 2023-12-07 | 76.80 | 77.65 | 76.01 | 77.49 | 59.30 | qfq | 1,908,731 | 147,322,542 | 0.87% |
| 2023-12-06 | 77.00 | 78.17 | 76.50 | 76.82 | 58.79 | qfq | 1,800,118 | 138,795,971 | 0.07% |
| 2023-12-05 | 80.00 | 80.04 | 76.55 | 76.77 | 58.75 | qfq | 2,961,206 | 230,118,470 | -4.55% |
| 2023-12-04 | 80.14 | 81.17 | 79.68 | 80.43 | 61.55 | qfq | 1,766,769 | 142,360,911 | 0.16% |
| 2023-12-01 | 79.90 | 80.50 | 79.20 | 80.30 | 61.45 | qfq | 1,626,246 | 129,847,595 | 0.32% |
| 2023-11-30 | 80.30 | 80.48 | 78.23 | 80.04 | 61.25 | qfq | 1,939,786 | 154,194,141 | -0.60% |
| 2023-11-29 | 80.44 | 81.18 | 80.01 | 80.52 | 61.62 | qfq | 1,745,694 | 140,842,758 | 0.01% |
| 2023-11-28 | 80.99 | 80.99 | 79.68 | 80.51 | 61.61 | qfq | 1,771,324 | 142,249,465 | 0.30% |
| 2023-11-27 | 79.01 | 80.50 | 78.90 | 80.27 | 61.43 | qfq | 1,959,545 | 156,956,019 | 1.18% |
| 2023-11-24 | 83.12 | 83.38 | 79.00 | 79.33 | 60.71 | qfq | 3,415,133 | 273,586,517 | -4.28% |
| 2023-11-23 | 81.38 | 83.09 | 81.38 | 82.88 | 63.43 | qfq | 2,081,045 | 171,581,234 | 1.38% |
| 2023-11-22 | 85.00 | 85.70 | 81.60 | 81.75 | 62.56 | qfq | 4,055,595 | 336,400,223 | -4.33% |
| 2023-11-21 | 88.68 | 90.20 | 85.20 | 85.45 | 65.39 | qfq | 5,836,116 | 506,782,050 | -3.63% |
| 2023-11-20 | 87.56 | 88.88 | 85.60 | 88.67 | 67.86 | qfq | 5,157,677 | 450,428,624 | 0.31% |
| 2023-11-17 | 86.52 | 88.52 | 85.30 | 88.40 | 67.65 | qfq | 4,042,377 | 352,457,959 | 1.40% |
| 2023-11-16 | 87.50 | 88.29 | 86.51 | 87.18 | 66.72 | qfq | 3,191,593 | 278,668,512 | -0.68% |
| 2023-11-15 | 88.85 | 88.87 | 85.66 | 87.78 | 67.18 | qfq | 5,247,298 | 456,733,344 | -0.79% |
| 2023-11-14 | 89.00 | 89.99 | 87.50 | 88.48 | 67.71 | qfq | 5,621,467 | 498,652,913 | 0.35% |
| 2023-11-13 | 86.12 | 89.11 | 84.55 | 88.17 | 67.48 | qfq | 6,176,628 | 542,047,437 | 2.40% |
| 2023-11-10 | 84.89 | 88.77 | 83.90 | 86.10 | 65.89 | qfq | 4,722,798 | 409,035,399 | 1.39% |
| 2023-11-09 | 85.50 | 86.50 | 84.30 | 84.92 | 64.99 | qfq | 2,163,367 | 184,132,143 | -1.24% |
| 2023-11-08 | 87.10 | 87.12 | 84.72 | 85.99 | 65.81 | qfq | 3,772,350 | 323,492,172 | -1.36% |
| 2023-11-07 | 86.90 | 87.92 | 85.72 | 87.18 | 66.72 | qfq | 3,033,536 | 263,205,353 | 0.25% |
| 2023-11-06 | 83.20 | 87.69 | 83.20 | 86.96 | 66.55 | qfq | 4,001,054 | 343,606,326 | 3.87% |
| 2023-11-03 | 81.00 | 84.71 | 81.00 | 83.72 | 64.07 | qfq | 2,844,935 | 237,071,120 | 2.35% |
| 2023-11-02 | 86.16 | 86.16 | 80.70 | 81.80 | 62.60 | qfq | 4,242,182 | 351,848,292 | -5.06% |
| 2023-11-01 | 87.00 | 88.14 | 85.52 | 86.16 | 65.94 | qfq | 3,299,198 | 284,806,388 | -2.48% |
| 2023-10-31 | 89.60 | 91.90 | 87.50 | 88.35 | 67.61 | qfq | 4,788,040 | 425,746,115 | -1.84% |
| 2023-10-30 | 86.00 | 91.50 | 85.85 | 90.01 | 68.88 | qfq | 6,946,773 | 620,230,668 | 3.12% |
| 2023-10-27 | 86.97 | 89.50 | 84.31 | 87.29 | 66.80 | qfq | 6,919,409 | 596,672,626 | -1.72% |
| 2023-10-26 | 84.66 | 90.49 | 83.01 | 88.82 | 67.97 | qfq | 7,764,187 | 680,173,083 | 3.04% |
| 2023-10-25 | 85.78 | 88.88 | 85.60 | 86.20 | 65.97 | qfq | 6,108,791 | 530,621,782 | 0.94% |
| 2023-10-24 | 90.01 | 90.89 | 85.00 | 85.40 | 65.36 | qfq | 9,236,303 | 804,734,661 | -2.97% |
| 2023-10-23 | 80.07 | 88.01 | 80.01 | 88.01 | 67.35 | qfq | 8,224,261 | 708,566,009 | 10.00% |
| 2023-10-20 | 85.00 | 85.88 | 80.00 | 80.01 | 61.23 | qfq | 6,238,390 | 517,476,312 | -6.48% |
| 2023-10-19 | 77.03 | 85.55 | 77.00 | 85.55 | 65.47 | qfq | 8,279,743 | 695,292,587 | 10.00% |
| 2023-10-18 | 80.02 | 80.36 | 77.50 | 77.77 | 59.52 | qfq | 1,913,934 | 150,479,602 | -3.03% |
| 2023-10-17 | 78.66 | 81.55 | 77.01 | 80.20 | 61.38 | qfq | 2,451,872 | 194,670,386 | 2.04% |
| 2023-10-16 | 79.96 | 80.19 | 77.44 | 78.60 | 60.15 | qfq | 2,224,843 | 174,048,366 | -1.50% |
| 2023-10-13 | 81.15 | 82.68 | 79.70 | 79.80 | 61.07 | qfq | 2,405,235 | 194,354,554 | -2.35% |
| 2023-10-12 | 84.80 | 85.70 | 79.90 | 81.72 | 62.54 | qfq | 3,089,500 | 253,339,025 | -3.19% |
| 2023-10-11 | 83.23 | 85.60 | 81.71 | 84.41 | 64.60 | qfq | 2,237,900 | 188,061,153 | 1.39% |
| 2023-10-10 | 82.57 | 83.66 | 82.30 | 83.25 | 63.71 | qfq | 1,226,230 | 101,891,716 | 0.43% |
| 2023-10-09 | 84.10 | 84.30 | 81.61 | 82.89 | 63.44 | qfq | 1,474,389 | 122,612,130 | 0.08% |
| 2023-09-28 | 80.48 | 83.48 | 80.37 | 82.82 | 63.38 | qfq | 2,257,879 | 185,432,692 | 3.05% |
| 2023-09-27 | 80.30 | 81.80 | 79.81 | 80.37 | 61.51 | qfq | 1,656,633 | 133,621,613 | -0.05% |
| 2023-09-26 | 81.34 | 81.36 | 79.66 | 80.41 | 61.54 | qfq | 1,541,887 | 123,888,764 | -1.35% |
| 2023-09-25 | 81.59 | 82.13 | 80.10 | 81.51 | 62.38 | qfq | 1,531,640 | 124,791,531 | -0.17% |
| 2023-09-22 | 80.51 | 81.80 | 79.58 | 81.65 | 62.49 | qfq | 1,983,977 | 159,985,497 | 1.77% |
| 2023-09-21 | 80.78 | 82.21 | 79.67 | 80.23 | 61.40 | qfq | 1,358,700 | 109,667,256 | -0.46% |
| 2023-09-20 | 81.59 | 82.10 | 80.00 | 80.60 | 61.68 | qfq | 1,324,068 | 106,995,638 | -1.01% |
| 2023-09-19 | 83.80 | 83.80 | 81.36 | 81.42 | 62.31 | qfq | 1,929,906 | 158,143,798 | -3.16% |
| 2023-09-18 | 86.70 | 86.70 | 83.50 | 84.08 | 64.35 | qfq | 2,839,491 | 239,732,882 | -3.50% |
| 2023-09-15 | 88.37 | 88.49 | 86.00 | 87.13 | 66.68 | qfq | 1,838,114 | 159,934,172 | -0.72% |
| 2023-09-14 | 88.37 | 89.00 | 87.24 | 87.76 | 67.16 | qfq | 1,414,400 | 124,406,968 | -0.69% |
| 2023-09-13 | 90.00 | 90.00 | 87.41 | 88.37 | 67.63 | qfq | 1,988,610 | 175,934,114 | -1.87% |
| 2023-09-12 | 89.99 | 91.45 | 89.34 | 90.05 | 68.91 | qfq | 2,758,654 | 249,861,950 | 0.18% |
| 2023-09-11 | 93.56 | 93.57 | 88.87 | 89.89 | 68.79 | qfq | 5,325,759 | 481,084,866 | -5.24% |
| 2023-09-08 | 90.78 | 95.80 | 90.45 | 94.86 | 72.60 | qfq | 4,927,324 | 460,663,968 | 4.32% |
| 2023-09-07 | 90.78 | 96.00 | 89.00 | 90.93 | 69.59 | qfq | 6,019,830 | 556,744,324 | 0.92% |
| 2023-09-06 | 90.18 | 90.86 | 88.58 | 90.10 | 68.95 | qfq | 3,229,929 | 289,275,867 | -0.10% |
| 2023-09-05 | 90.85 | 92.97 | 89.50 | 90.19 | 69.02 | qfq | 3,281,901 | 297,964,387 | -0.94% |
| 2023-09-04 | 87.50 | 92.00 | 86.02 | 91.05 | 69.68 | qfq | 4,611,927 | 412,048,780 | 5.14% |
| 2023-09-01 | 85.93 | 87.68 | 85.00 | 86.60 | 66.27 | qfq | 1,734,229 | 149,541,655 | -0.33% |
| 2023-08-31 | 85.80 | 87.68 | 84.93 | 86.89 | 66.50 | qfq | 3,995,263 | 346,305,723 | 1.27% |
| 2023-08-30 | 79.00 | 85.80 | 79.00 | 85.80 | 65.66 | qfq | 4,990,563 | 418,863,850 | 10.00% |
| 2023-08-29 | 72.81 | 78.36 | 72.78 | 78.00 | 59.69 | qfq | 2,608,472 | 198,156,481 | 7.17% |
| 2023-08-28 | 82.00 | 82.00 | 71.00 | 72.78 | 55.70 | qfq | 3,024,051 | 227,457,969 | -6.43% |
| 2023-08-25 | 79.57 | 81.40 | 77.78 | 77.78 | 59.52 | qfq | 1,285,962 | 101,712,596 | -3.22% |
| 2023-08-24 | 79.39 | 81.36 | 79.00 | 80.37 | 61.51 | qfq | 1,264,851 | 101,552,879 | 1.23% |
| 2023-08-23 | 80.36 | 80.66 | 79.07 | 79.39 | 60.76 | qfq | 719,000 | 57,270,177 | -1.64% |
| 2023-08-22 | 79.74 | 81.26 | 78.20 | 80.71 | 61.77 | qfq | 1,189,192 | 94,993,058 | 1.15% |
| 2023-08-21 | 81.50 | 83.37 | 79.70 | 79.79 | 61.06 | qfq | 1,172,616 | 94,891,902 | -2.10% |
| 2023-08-18 | 84.32 | 84.79 | 81.50 | 81.50 | 62.37 | qfq | 885,200 | 73,676,103 | -3.15% |
| 2023-08-17 | 80.31 | 86.99 | 80.31 | 84.15 | 64.40 | qfq | 1,805,617 | 151,154,193 | 4.24% |
| 2023-08-16 | 80.33 | 81.62 | 80.10 | 80.73 | 61.78 | qfq | 691,796 | 55,861,880 | 0.00% |
| 2023-08-15 | 83.00 | 83.80 | 80.20 | 80.73 | 61.78 | qfq | 1,557,778 | 127,006,431 | -3.32% |
| 2023-08-14 | 87.00 | 87.00 | 79.00 | 83.50 | 63.90 | qfq | 2,849,739 | 234,283,017 | -4.31% |
| 2023-08-11 | 89.90 | 89.90 | 87.00 | 87.26 | 66.78 | qfq | 1,353,320 | 119,479,722 | -3.00% |
| 2023-08-10 | 87.01 | 90.86 | 86.20 | 89.96 | 68.85 | qfq | 2,272,449 | 202,414,511 | 3.46% |
| 2023-08-09 | 84.68 | 87.35 | 84.40 | 86.95 | 66.54 | qfq | 1,317,971 | 113,546,123 | 2.13% |
| 2023-08-08 | 87.53 | 87.80 | 84.60 | 85.14 | 65.16 | qfq | 1,280,692 | 110,444,409 | -2.85% |
| 2023-08-07 | 87.07 | 89.50 | 86.50 | 87.64 | 67.07 | qfq | 1,381,948 | 121,101,721 | 0.67% |
| 2023-08-04 | 84.98 | 87.82 | 84.84 | 87.06 | 66.63 | qfq | 1,579,471 | 136,547,958 | 1.88% |
| 2023-08-03 | 84.68 | 86.17 | 84.01 | 85.45 | 65.39 | qfq | 944,129 | 80,587,964 | 0.72% |
| 2023-08-02 | 84.41 | 84.98 | 83.46 | 84.84 | 64.93 | qfq | 850,630 | 71,639,167 | 0.47% |
| 2023-08-01 | 85.95 | 86.00 | 84.00 | 84.44 | 64.62 | qfq | 1,159,551 | 98,180,651 | -1.42% |
| 2023-07-31 | 83.60 | 86.30 | 82.80 | 85.66 | 65.56 | qfq | 1,777,625 | 151,473,509 | 2.38% |
| 2023-07-28 | 82.98 | 84.13 | 82.20 | 83.67 | 64.03 | qfq | 1,281,879 | 106,875,708 | 0.98% |
| 2023-07-27 | 84.75 | 85.30 | 82.64 | 82.86 | 63.41 | qfq | 1,451,708 | 121,372,053 | -2.29% |
| 2023-07-26 | 85.25 | 86.30 | 84.04 | 84.80 | 64.90 | qfq | 1,744,149 | 148,746,516 | -0.34% |
| 2023-07-25 | 85.92 | 86.86 | 84.02 | 85.09 | 65.12 | qfq | 1,702,428 | 144,721,498 | -0.60% |
| 2023-07-24 | 85.41 | 86.49 | 84.60 | 85.60 | 65.51 | qfq | 1,366,220 | 117,281,215 | 0.71% |
| 2023-07-21 | 86.65 | 87.49 | 84.36 | 85.00 | 65.05 | qfq | 1,615,575 | 138,508,336 | -2.01% |
| 2023-07-20 | 90.20 | 90.75 | 86.53 | 86.74 | 66.38 | qfq | 2,554,033 | 225,056,828 | -4.13% |
| 2023-07-19 | 92.78 | 92.78 | 89.18 | 90.48 | 69.24 | qfq | 2,343,540 | 212,318,396 | -2.73% |
| 2023-07-18 | 92.06 | 94.35 | 91.30 | 93.02 | 71.19 | qfq | 2,727,548 | 253,711,377 | 1.03% |