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
信息发展300469.SZ
最近收盘价53.832026-07-17
最近交易日2026-07-17
成交量（股）12,272,345
成交额（元）676,933,566
日线记录727
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 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 53.06 | 57.00 | 52.50 | 53.83 | 53.83 | qfq | 12,272,345 | 676,933,566 | 0.37% |
| 2026-07-16 | 54.01 | 55.10 | 51.98 | 53.63 | 53.63 | qfq | 7,963,112 | 425,614,014 | -2.30% |
| 2026-07-15 | 55.00 | 55.56 | 52.60 | 54.89 | 54.89 | qfq | 7,119,025 | 387,033,863 | -1.70% |
| 2026-07-14 | 55.65 | 57.50 | 53.66 | 55.84 | 55.84 | qfq | 8,981,492 | 498,909,485 | 2.07% |
| 2026-07-13 | 60.40 | 60.70 | 54.20 | 54.71 | 54.71 | qfq | 9,830,063 | 560,357,075 | -8.51% |
| 2026-07-10 | 61.29 | 63.02 | 59.65 | 59.80 | 59.80 | qfq | 15,237,922 | 932,619,415 | 0.27% |
| 2026-07-09 | 50.98 | 59.64 | 50.85 | 59.64 | 59.64 | qfq | 18,829,649 | 1,076,934,730 | 20.00% |
| 2026-07-08 | 50.78 | 50.90 | 49.00 | 49.70 | 49.70 | qfq | 2,933,076 | 146,506,333 | -1.41% |
| 2026-07-07 | 50.64 | 51.08 | 49.94 | 50.41 | 50.41 | qfq | 3,300,351 | 166,594,296 | -0.45% |
| 2026-07-06 | 54.04 | 54.54 | 50.10 | 50.64 | 50.64 | qfq | 6,904,865 | 355,127,242 | -6.29% |
| 2026-07-03 | 53.85 | 56.06 | 53.60 | 54.04 | 54.04 | qfq | 6,226,890 | 342,240,242 | 0.56% |
| 2026-07-02 | 55.80 | 56.76 | 53.46 | 53.74 | 53.74 | qfq | 6,825,074 | 375,180,832 | -4.45% |
| 2026-07-01 | 52.60 | 56.48 | 51.88 | 56.24 | 56.24 | qfq | 12,147,492 | 662,019,520 | 6.90% |
| 2026-06-30 | 52.45 | 53.28 | 51.12 | 52.61 | 52.61 | qfq | 5,613,766 | 291,346,293 | -0.74% |
| 2026-06-29 | 50.01 | 53.28 | 47.29 | 53.00 | 53.00 | qfq | 9,861,298 | 494,323,736 | 5.85% |
| 2026-06-26 | 49.96 | 52.49 | 49.60 | 50.07 | 50.07 | qfq | 6,176,522 | 315,884,089 | -0.60% |
| 2026-06-25 | 53.11 | 53.80 | 50.10 | 50.37 | 50.37 | qfq | 7,583,190 | 390,193,425 | -6.45% |
| 2026-06-24 | 53.55 | 54.95 | 52.01 | 53.84 | 53.84 | qfq | 6,174,974 | 330,704,299 | 0.54% |
| 2026-06-23 | 52.28 | 55.90 | 52.28 | 53.55 | 53.55 | qfq | 7,519,506 | 408,191,891 | 1.04% |
| 2026-06-22 | 51.15 | 53.50 | 48.88 | 53.00 | 53.00 | qfq | 9,432,744 | 482,776,475 | 2.51% |
| 2026-06-18 | 52.00 | 54.37 | 50.80 | 51.70 | 51.70 | qfq | 5,616,868 | 294,061,975 | -0.06% |
| 2026-06-17 | 52.75 | 53.70 | 51.45 | 51.73 | 51.73 | qfq | 5,466,999 | 285,384,291 | -3.00% |
| 2026-06-16 | 54.21 | 55.43 | 53.21 | 53.33 | 53.33 | qfq | 7,183,577 | 389,697,812 | -2.09% |
| 2026-06-15 | 53.88 | 54.74 | 52.87 | 54.47 | 54.47 | qfq | 6,080,129 | 327,760,782 | 4.01% |
| 2026-06-12 | 54.16 | 54.88 | 52.33 | 52.37 | 52.37 | qfq | 5,192,112 | 276,111,320 | -2.00% |
| 2026-06-11 | 52.00 | 53.66 | 49.70 | 53.44 | 53.44 | qfq | 7,292,123 | 376,238,266 | 2.08% |
| 2026-06-10 | 51.12 | 54.44 | 50.81 | 52.35 | 52.35 | qfq | 7,120,605 | 375,127,985 | 1.02% |
| 2026-06-09 | 52.07 | 53.52 | 50.25 | 51.82 | 51.82 | qfq | 6,103,023 | 312,247,759 | 0.62% |
| 2026-06-08 | 55.53 | 57.41 | 51.00 | 51.50 | 51.50 | qfq | 10,444,880 | 559,791,147 | -8.18% |
| 2026-06-05 | 53.33 | 57.80 | 52.00 | 56.09 | 56.09 | qfq | 13,254,390 | 733,371,885 | 6.98% |
| 2026-06-04 | 51.08 | 55.00 | 50.00 | 52.43 | 52.43 | qfq | 9,507,306 | 503,690,905 | 3.45% |
| 2026-06-03 | 49.89 | 52.60 | 49.01 | 50.68 | 50.68 | qfq | 6,550,796 | 333,009,868 | 1.64% |
| 2026-06-02 | 48.65 | 50.75 | 47.18 | 49.86 | 49.86 | qfq | 6,650,347 | 328,158,031 | 2.68% |
| 2026-06-01 | 49.16 | 50.36 | 47.91 | 48.56 | 48.56 | qfq | 6,412,354 | 313,247,951 | -3.19% |
| 2026-05-29 | 50.60 | 53.09 | 49.10 | 50.16 | 50.16 | qfq | 9,428,673 | 479,765,870 | -0.28% |
| 2026-05-28 | 49.79 | 50.75 | 48.00 | 50.30 | 50.30 | qfq | 6,885,279 | 338,646,299 | 0.96% |
| 2026-05-27 | 52.98 | 52.98 | 49.20 | 49.82 | 49.82 | qfq | 7,308,084 | 371,024,454 | -5.86% |
| 2026-05-26 | 53.40 | 53.60 | 51.33 | 52.92 | 52.92 | qfq | 5,993,401 | 313,666,788 | -0.82% |
| 2026-05-25 | 54.24 | 55.11 | 53.10 | 53.36 | 53.36 | qfq | 8,406,176 | 451,735,538 | -3.46% |
| 2026-05-22 | 56.00 | 57.38 | 54.77 | 55.27 | 55.27 | qfq | 7,206,718 | 401,520,264 | 0.66% |
| 2026-05-21 | 58.67 | 60.15 | 54.76 | 54.91 | 54.91 | qfq | 9,487,751 | 545,399,155 | -7.17% |
| 2026-05-20 | 62.96 | 62.96 | 58.20 | 59.15 | 59.15 | qfq | 10,344,751 | 623,030,437 | -5.86% |
| 2026-05-19 | 60.28 | 63.33 | 58.92 | 62.83 | 62.83 | qfq | 9,139,385 | 561,746,523 | 3.66% |
| 2026-05-18 | 61.01 | 63.98 | 60.00 | 60.61 | 60.61 | qfq | 11,198,142 | 695,176,976 | 0.35% |
| 2026-05-15 | 60.60 | 62.10 | 58.01 | 60.40 | 60.40 | qfq | 9,460,585 | 570,061,455 | 0.13% |
| 2026-05-14 | 62.27 | 63.27 | 60.21 | 60.32 | 60.32 | qfq | 7,618,188 | 472,323,149 | -3.01% |
| 2026-05-13 | 63.01 | 64.35 | 61.33 | 62.19 | 62.19 | qfq | 8,964,577 | 559,718,194 | -0.64% |
| 2026-05-12 | 61.19 | 63.53 | 60.20 | 62.59 | 62.59 | qfq | 10,291,145 | 640,864,489 | 1.29% |
| 2026-05-11 | 62.01 | 63.20 | 60.90 | 61.79 | 61.79 | qfq | 10,280,151 | 636,669,436 | 0.65% |
| 2026-05-08 | 57.55 | 63.00 | 57.55 | 61.39 | 61.39 | qfq | 13,206,766 | 804,717,940 | 5.94% |
| 2026-05-07 | 59.29 | 59.79 | 57.80 | 57.95 | 57.95 | qfq | 9,200,082 | 536,001,801 | -2.54% |
| 2026-05-06 | 60.27 | 61.25 | 58.96 | 59.46 | 59.46 | qfq | 10,204,376 | 613,888,581 | -0.35% |
| 2026-04-30 | 55.07 | 62.50 | 54.87 | 59.67 | 59.67 | qfq | 15,904,151 | 944,868,053 | 6.94% |
| 2026-04-29 | 51.52 | 56.50 | 51.24 | 55.80 | 55.80 | qfq | 15,980,402 | 872,949,660 | 6.29% |
| 2026-04-28 | 53.95 | 54.00 | 52.10 | 52.50 | 52.50 | qfq | 7,269,404 | 385,335,812 | -2.74% |
| 2026-04-27 | 47.48 | 55.10 | 47.31 | 53.98 | 53.98 | qfq | 15,295,921 | 807,863,808 | 13.59% |
| 2026-04-24 | 49.91 | 50.30 | 47.18 | 47.52 | 47.52 | qfq | 11,321,194 | 543,907,736 | -5.66% |
| 2026-04-23 | 53.28 | 53.76 | 49.90 | 50.37 | 50.37 | qfq | 10,506,128 | 535,765,645 | -5.96% |
| 2026-04-22 | 53.40 | 54.39 | 51.53 | 53.56 | 53.56 | qfq | 9,304,371 | 492,181,355 | -1.11% |
| 2026-04-21 | 54.80 | 55.68 | 53.88 | 54.16 | 54.16 | qfq | 4,963,037 | 270,526,634 | -1.58% |
| 2026-04-20 | 56.00 | 56.00 | 54.23 | 55.03 | 55.03 | qfq | 7,693,154 | 421,876,585 | -1.94% |
| 2026-04-17 | 54.40 | 57.21 | 53.05 | 56.12 | 56.12 | qfq | 8,923,325 | 492,611,006 | 2.67% |
| 2026-04-16 | 54.99 | 55.98 | 53.86 | 54.66 | 54.66 | qfq | 6,982,290 | 382,373,909 | 1.02% |
| 2026-04-15 | 56.22 | 57.61 | 53.81 | 54.11 | 54.11 | qfq | 7,917,320 | 440,386,448 | -3.17% |
| 2026-04-14 | 54.54 | 56.16 | 54.54 | 55.88 | 55.88 | qfq | 6,860,168 | 380,161,927 | 3.33% |
| 2026-04-13 | 54.37 | 54.88 | 53.50 | 54.08 | 54.08 | qfq | 4,695,602 | 254,230,583 | -1.49% |
| 2026-04-10 | 54.99 | 55.63 | 54.20 | 54.90 | 54.90 | qfq | 5,654,560 | 310,131,916 | 0.22% |
| 2026-04-09 | 54.50 | 55.30 | 53.18 | 54.78 | 54.78 | qfq | 6,282,372 | 341,812,317 | 0.51% |
| 2026-04-08 | 55.77 | 56.48 | 54.37 | 54.50 | 54.50 | qfq | 6,863,316 | 380,657,840 | 1.95% |
| 2026-04-07 | 53.50 | 54.25 | 52.46 | 53.46 | 53.46 | qfq | 6,154,360 | 329,989,881 | 2.22% |
| 2026-04-03 | 55.52 | 56.00 | 49.96 | 52.30 | 52.30 | qfq | 15,415,793 | 794,262,846 | -5.80% |
| 2026-04-02 | 61.20 | 61.20 | 52.25 | 55.52 | 55.52 | qfq | 16,118,298 | 907,568,798 | -9.21% |
| 2026-04-01 | 61.00 | 61.60 | 60.11 | 61.15 | 61.15 | qfq | 4,912,901 | 298,974,455 | 1.88% |
| 2026-03-31 | 62.50 | 62.69 | 59.81 | 60.02 | 60.02 | qfq | 6,400,800 | 390,219,775 | -3.95% |
| 2026-03-30 | 63.54 | 64.20 | 62.15 | 62.49 | 62.49 | qfq | 5,601,627 | 352,195,962 | -3.10% |
| 2026-03-27 | 61.10 | 66.47 | 60.46 | 64.49 | 64.49 | qfq | 7,700,752 | 492,502,544 | 4.07% |
| 2026-03-26 | 63.59 | 65.98 | 61.53 | 61.97 | 61.97 | qfq | 6,629,999 | 419,898,222 | -2.50% |
| 2026-03-25 | 61.56 | 64.98 | 61.50 | 63.56 | 63.56 | qfq | 6,267,814 | 398,253,545 | 4.13% |
| 2026-03-24 | 60.05 | 61.30 | 58.88 | 61.04 | 61.04 | qfq | 7,383,356 | 443,772,676 | 3.67% |
| 2026-03-23 | 61.09 | 63.30 | 58.36 | 58.88 | 58.88 | qfq | 12,345,491 | 747,956,124 | -7.54% |
| 2026-03-20 | 67.50 | 68.49 | 63.50 | 63.68 | 63.68 | qfq | 8,510,852 | 560,084,480 | -5.66% |
| 2026-03-19 | 71.10 | 71.88 | 67.15 | 67.50 | 67.50 | qfq | 10,141,370 | 700,570,973 | -6.68% |
| 2026-03-18 | 73.87 | 75.19 | 71.80 | 72.33 | 72.33 | qfq | 8,633,422 | 629,248,108 | -2.53% |
| 2026-03-17 | 74.18 | 76.88 | 71.81 | 74.21 | 74.21 | qfq | 12,202,342 | 913,716,381 | 1.03% |
| 2026-03-16 | 73.99 | 74.50 | 69.51 | 73.45 | 73.45 | qfq | 9,092,025 | 653,586,038 | 0.60% |
| 2026-03-13 | 72.40 | 75.28 | 72.29 | 73.01 | 73.01 | qfq | 9,464,527 | 698,701,854 | -0.14% |
| 2026-03-12 | 72.00 | 74.80 | 71.68 | 73.11 | 73.11 | qfq | 9,755,792 | 713,485,019 | 1.70% |
| 2026-03-11 | 70.71 | 75.88 | 70.71 | 71.89 | 71.89 | qfq | 14,945,653 | 1,095,259,156 | 0.14% |
| 2026-03-10 | 63.50 | 72.50 | 62.70 | 71.79 | 71.79 | qfq | 18,004,487 | 1,231,830,055 | 16.33% |
| 2026-03-09 | 63.00 | 63.01 | 60.60 | 61.71 | 61.71 | qfq | 6,762,397 | 415,918,049 | -3.74% |
| 2026-03-06 | 62.55 | 65.36 | 62.30 | 64.11 | 64.11 | qfq | 5,061,900 | 323,869,415 | 1.99% |
| 2026-03-05 | 63.54 | 63.88 | 62.50 | 62.86 | 62.86 | qfq | 4,570,538 | 288,812,659 | 1.86% |
| 2026-03-04 | 60.76 | 63.19 | 60.50 | 61.71 | 61.71 | qfq | 5,689,331 | 353,113,477 | 0.03% |
| 2026-03-03 | 66.30 | 67.10 | 61.49 | 61.69 | 61.69 | qfq | 9,177,702 | 582,650,579 | -6.77% |
| 2026-03-02 | 67.54 | 69.30 | 65.30 | 66.17 | 66.17 | qfq | 9,309,371 | 620,894,662 | -5.00% |
| 2026-02-27 | 69.30 | 70.77 | 68.39 | 69.65 | 69.65 | qfq | 6,166,282 | 428,295,341 | 0.49% |
| 2026-02-26 | 70.50 | 70.80 | 69.00 | 69.31 | 69.31 | qfq | 6,496,026 | 453,195,551 | -1.94% |
| 2026-02-25 | 69.80 | 71.59 | 69.24 | 70.68 | 70.68 | qfq | 6,581,721 | 464,500,686 | 1.23% |
| 2026-02-24 | 69.40 | 70.77 | 66.78 | 69.82 | 69.82 | qfq | 8,113,997 | 558,111,248 | -0.09% |
| 2026-02-13 | 68.00 | 71.48 | 67.88 | 69.88 | 69.88 | qfq | 7,896,980 | 555,024,340 | 1.98% |
| 2026-02-12 | 71.45 | 71.45 | 68.23 | 68.52 | 68.52 | qfq | 8,985,322 | 625,381,173 | -3.53% |
| 2026-02-11 | 68.34 | 72.51 | 66.84 | 71.03 | 71.03 | qfq | 13,159,564 | 922,077,844 | 3.42% |
| 2026-02-10 | 65.22 | 69.00 | 64.88 | 68.68 | 68.68 | qfq | 12,456,235 | 846,351,707 | 5.82% |
| 2026-02-09 | 64.30 | 65.59 | 63.80 | 64.90 | 64.90 | qfq | 6,594,392 | 426,907,153 | 2.71% |
| 2026-02-06 | 63.80 | 64.97 | 62.95 | 63.19 | 63.19 | qfq | 4,630,382 | 295,377,357 | -1.57% |
| 2026-02-05 | 61.61 | 64.99 | 60.60 | 64.20 | 64.20 | qfq | 8,216,411 | 518,890,416 | 4.04% |
| 2026-02-04 | 62.49 | 62.49 | 60.81 | 61.71 | 61.71 | qfq | 3,974,183 | 244,283,943 | -1.61% |
| 2026-02-03 | 61.76 | 62.94 | 61.37 | 62.72 | 62.72 | qfq | 3,270,081 | 203,488,380 | 2.23% |
| 2026-02-02 | 65.00 | 65.00 | 61.32 | 61.35 | 61.35 | qfq | 7,236,528 | 454,216,298 | -5.95% |
| 2026-01-30 | 62.58 | 65.66 | 62.50 | 65.23 | 65.23 | qfq | 8,299,415 | 537,866,783 | 3.89% |
| 2026-01-29 | 63.80 | 65.84 | 62.51 | 62.79 | 62.79 | qfq | 6,319,864 | 404,870,547 | -1.64% |
| 2026-01-28 | 64.10 | 65.08 | 63.19 | 63.84 | 63.84 | qfq | 4,499,497 | 287,580,586 | -1.16% |
| 2026-01-27 | 64.84 | 65.39 | 63.00 | 64.59 | 64.59 | qfq | 4,134,106 | 265,221,035 | -0.40% |
| 2026-01-26 | 66.36 | 68.36 | 64.35 | 64.85 | 64.85 | qfq | 6,666,859 | 436,211,396 | -2.05% |
| 2026-01-23 | 64.43 | 68.08 | 64.00 | 66.21 | 66.21 | qfq | 9,660,830 | 642,236,860 | 3.03% |
| 2026-01-22 | 64.42 | 65.29 | 63.90 | 64.26 | 64.26 | qfq | 5,134,202 | 331,560,196 | -0.28% |
| 2026-01-21 | 60.91 | 64.75 | 60.40 | 64.44 | 64.44 | qfq | 7,471,696 | 472,061,075 | 4.76% |
| 2026-01-20 | 63.03 | 63.67 | 60.88 | 61.51 | 61.51 | qfq | 6,898,438 | 425,400,894 | -2.41% |
| 2026-01-19 | 65.50 | 65.50 | 62.60 | 63.03 | 63.03 | qfq | 7,853,700 | 499,624,103 | -3.46% |
| 2026-01-16 | 65.00 | 66.06 | 64.20 | 65.29 | 65.29 | qfq | 6,915,036 | 450,345,535 | -0.44% |
| 2026-01-15 | 68.20 | 68.50 | 64.88 | 65.58 | 65.58 | qfq | 10,151,594 | 670,993,275 | -3.98% |
| 2026-01-14 | 71.87 | 72.25 | 67.48 | 68.30 | 68.30 | qfq | 14,725,550 | 1,028,111,633 | -4.14% |
| 2026-01-13 | 71.07 | 74.68 | 69.58 | 71.25 | 71.25 | qfq | 14,067,066 | 1,018,844,225 | 0.45% |
| 2026-01-12 | 66.88 | 71.28 | 65.71 | 70.93 | 70.93 | qfq | 14,620,300 | 1,001,672,517 | 6.06% |
| 2026-01-09 | 67.86 | 68.42 | 66.30 | 66.88 | 66.88 | qfq | 7,862,215 | 527,380,153 | -1.75% |
| 2026-01-08 | 69.00 | 69.46 | 67.52 | 68.07 | 68.07 | qfq | 7,154,406 | 488,227,788 | -1.43% |
| 2026-01-07 | 68.80 | 71.67 | 68.72 | 69.06 | 69.06 | qfq | 10,329,701 | 722,616,822 | -0.01% |
| 2026-01-06 | 64.79 | 69.80 | 64.51 | 69.07 | 69.07 | qfq | 12,585,836 | 853,980,412 | 6.41% |
| 2026-01-05 | 61.88 | 65.35 | 61.48 | 64.91 | 64.91 | qfq | 10,259,478 | 658,496,225 | 5.03% |
| 2025-12-31 | 61.00 | 62.16 | 59.61 | 61.80 | 61.80 | qfq | 6,739,524 | 410,226,994 | 0.75% |
| 2025-12-30 | 63.80 | 64.68 | 61.34 | 61.34 | 61.34 | qfq | 7,294,449 | 457,162,422 | -3.60% |
| 2025-12-29 | 63.99 | 64.68 | 62.39 | 63.63 | 63.63 | qfq | 6,034,657 | 383,088,891 | -1.00% |
| 2025-12-26 | 64.73 | 65.28 | 64.01 | 64.27 | 64.27 | qfq | 5,218,427 | 337,208,311 | -0.20% |
| 2025-12-25 | 65.40 | 65.80 | 64.10 | 64.40 | 64.40 | qfq | 5,344,108 | 345,682,190 | -1.98% |
| 2025-12-24 | 64.68 | 65.97 | 64.10 | 65.70 | 65.70 | qfq | 5,775,113 | 377,603,369 | 2.08% |
| 2025-12-23 | 67.80 | 68.00 | 64.26 | 64.36 | 64.36 | qfq | 11,494,454 | 753,780,564 | -5.19% |
| 2025-12-22 | 63.50 | 68.50 | 63.50 | 67.88 | 67.88 | qfq | 12,577,926 | 836,508,669 | 6.66% |
| 2025-12-19 | 64.10 | 64.80 | 62.88 | 63.64 | 63.64 | qfq | 4,879,115 | 310,311,118 | -0.86% |
| 2025-12-18 | 64.40 | 65.96 | 62.38 | 64.19 | 64.19 | qfq | 9,134,506 | 585,864,180 | -1.25% |
| 2025-12-17 | 63.55 | 65.50 | 61.30 | 65.00 | 65.00 | qfq | 9,703,826 | 616,355,150 | 1.64% |
| 2025-12-16 | 63.41 | 64.65 | 62.00 | 63.95 | 63.95 | qfq | 6,652,781 | 422,710,737 | 0.90% |
| 2025-12-15 | 62.50 | 64.49 | 61.66 | 63.38 | 63.38 | qfq | 6,509,002 | 413,476,484 | 0.78% |
| 2025-12-12 | 61.92 | 63.68 | 61.01 | 62.89 | 62.89 | qfq | 5,841,166 | 364,471,924 | 1.17% |
| 2025-12-11 | 62.00 | 63.15 | 61.32 | 62.16 | 62.16 | qfq | 4,241,401 | 264,338,406 | 0.55% |
| 2025-12-10 | 62.67 | 62.67 | 60.46 | 61.82 | 61.82 | qfq | 4,622,909 | 283,696,158 | -1.15% |
| 2025-12-09 | 62.04 | 64.88 | 62.03 | 62.54 | 62.54 | qfq | 6,361,058 | 403,520,510 | 0.13% |
| 2025-12-08 | 65.12 | 66.98 | 62.00 | 62.46 | 62.46 | qfq | 10,060,500 | 647,892,629 | -2.47% |
| 2025-12-05 | 61.73 | 64.83 | 60.80 | 64.04 | 64.04 | qfq | 6,123,837 | 386,793,365 | 3.76% |
| 2025-12-04 | 61.91 | 63.50 | 61.60 | 61.72 | 61.72 | qfq | 4,257,100 | 265,016,029 | -0.31% |
| 2025-12-03 | 62.52 | 63.99 | 61.80 | 61.91 | 61.91 | qfq | 3,746,822 | 234,102,073 | -1.89% |
| 2025-12-02 | 64.27 | 65.50 | 62.70 | 63.10 | 63.10 | qfq | 6,199,937 | 398,109,343 | -2.31% |
| 2025-12-01 | 63.54 | 65.50 | 62.54 | 64.59 | 64.59 | qfq | 5,743,442 | 370,263,603 | 2.26% |
| 2025-11-28 | 62.18 | 63.35 | 61.30 | 63.16 | 63.16 | qfq | 4,124,439 | 257,911,087 | 0.78% |
| 2025-11-27 | 61.70 | 65.11 | 61.70 | 62.67 | 62.67 | qfq | 6,993,712 | 445,485,721 | 1.08% |
| 2025-11-26 | 61.66 | 63.25 | 61.13 | 62.00 | 62.00 | qfq | 3,828,900 | 238,837,780 | -0.42% |
| 2025-11-25 | 61.20 | 63.36 | 60.98 | 62.26 | 62.26 | qfq | 4,783,896 | 297,074,959 | 2.35% |
| 2025-11-24 | 59.59 | 61.83 | 58.55 | 60.83 | 60.83 | qfq | 6,831,222 | 410,713,041 | 2.53% |
| 2025-11-21 | 60.00 | 61.14 | 58.85 | 59.33 | 59.33 | qfq | 6,856,412 | 410,245,962 | -3.90% |
| 2025-11-20 | 63.36 | 63.89 | 60.88 | 61.74 | 61.74 | qfq | 6,812,432 | 420,658,164 | -2.60% |
| 2025-11-19 | 66.97 | 67.00 | 62.80 | 63.39 | 63.39 | qfq | 6,368,607 | 409,363,821 | -3.81% |
| 2025-11-18 | 65.45 | 67.10 | 64.50 | 65.90 | 65.90 | qfq | 5,069,777 | 333,973,335 | 0.69% |
| 2025-11-17 | 65.01 | 67.48 | 64.60 | 65.45 | 65.45 | qfq | 4,467,636 | 293,821,210 | 0.11% |
| 2025-11-14 | 65.81 | 67.38 | 64.59 | 65.38 | 65.38 | qfq | 4,921,010 | 325,273,631 | -1.03% |
| 2025-11-13 | 65.18 | 68.42 | 65.18 | 66.06 | 66.06 | qfq | 9,376,232 | 626,215,736 | 1.40% |
| 2025-11-12 | 63.50 | 66.88 | 62.80 | 65.15 | 65.15 | qfq | 8,792,429 | 568,496,560 | 2.49% |
| 2025-11-11 | 63.18 | 65.00 | 62.06 | 63.57 | 63.57 | qfq | 6,053,740 | 382,458,646 | 0.22% |
| 2025-11-10 | 64.76 | 65.70 | 62.13 | 63.43 | 63.43 | qfq | 7,433,692 | 468,679,377 | -2.30% |
| 2025-11-07 | 65.00 | 68.15 | 64.40 | 64.92 | 64.92 | qfq | 9,557,947 | 630,417,480 | -1.44% |
| 2025-11-06 | 61.77 | 66.30 | 60.68 | 65.87 | 65.87 | qfq | 13,209,433 | 838,545,726 | 5.88% |
| 2025-11-05 | 65.50 | 66.23 | 62.17 | 62.21 | 62.21 | qfq | 12,027,237 | 764,429,326 | -5.81% |
| 2025-11-04 | 68.59 | 68.59 | 65.39 | 66.05 | 66.05 | qfq | 6,563,934 | 434,802,582 | -3.90% |
| 2025-11-03 | 68.50 | 69.04 | 65.80 | 68.73 | 68.73 | qfq | 7,029,166 | 475,896,191 | -0.38% |
| 2025-10-31 | 70.89 | 71.00 | 67.63 | 68.99 | 68.99 | qfq | 7,104,297 | 492,150,433 | -2.28% |
| 2025-10-30 | 77.09 | 77.80 | 70.25 | 70.60 | 70.60 | qfq | 14,076,230 | 1,025,630,427 | -8.64% |
| 2025-10-29 | 74.75 | 79.91 | 72.00 | 77.28 | 77.28 | qfq | 11,957,573 | 925,825,508 | 2.86% |
| 2025-10-28 | 73.50 | 76.50 | 72.79 | 75.13 | 75.13 | qfq | 7,631,975 | 574,113,285 | 1.54% |
| 2025-10-27 | 73.86 | 76.19 | 72.18 | 73.99 | 73.99 | qfq | 8,052,070 | 599,233,151 | 0.57% |
| 2025-10-24 | 72.69 | 75.25 | 72.69 | 73.57 | 73.57 | qfq | 5,621,822 | 416,560,991 | 2.05% |
| 2025-10-23 | 73.00 | 74.18 | 70.35 | 72.09 | 72.09 | qfq | 5,671,867 | 408,096,450 | -1.60% |
| 2025-10-22 | 72.00 | 74.28 | 71.31 | 73.26 | 73.26 | qfq | 5,072,014 | 370,628,395 | 0.03% |
| 2025-10-21 | 73.90 | 74.50 | 72.30 | 73.24 | 73.24 | qfq | 8,025,400 | 588,042,712 | 0.78% |
| 2025-10-20 | 80.00 | 80.30 | 71.00 | 72.67 | 72.67 | qfq | 15,322,626 | 1,141,763,641 | -8.20% |
| 2025-10-17 | 80.65 | 81.20 | 78.35 | 79.16 | 79.16 | qfq | 8,888,742 | 707,483,518 | -1.85% |
| 2025-10-16 | 75.93 | 84.50 | 74.80 | 80.65 | 80.65 | qfq | 17,348,924 | 1,392,188,061 | 6.30% |
| 2025-10-15 | 75.62 | 76.14 | 73.33 | 75.87 | 75.87 | qfq | 7,145,838 | 534,513,029 | 0.25% |
| 2025-10-14 | 77.69 | 79.36 | 75.01 | 75.68 | 75.68 | qfq | 10,746,055 | 825,264,701 | -1.61% |
| 2025-10-13 | 70.00 | 78.68 | 69.25 | 76.92 | 76.92 | qfq | 16,696,048 | 1,271,703,648 | 5.62% |
| 2025-10-10 | 75.04 | 77.57 | 72.19 | 72.83 | 72.83 | qfq | 10,950,535 | 820,623,252 | -3.42% |
| 2025-10-09 | 77.62 | 77.96 | 72.88 | 75.41 | 75.41 | qfq | 14,154,482 | 1,056,657,815 | -3.36% |
| 2025-09-30 | 78.46 | 79.53 | 72.50 | 78.03 | 78.03 | qfq | 16,234,538 | 1,243,016,714 | -0.54% |
| 2025-09-29 | 80.00 | 81.75 | 76.66 | 78.45 | 78.45 | qfq | 13,199,320 | 1,045,646,161 | 0.28% |
| 2025-09-26 | 82.07 | 82.82 | 77.68 | 78.23 | 78.23 | qfq | 15,609,267 | 1,239,373,849 | -5.35% |
| 2025-09-25 | 83.00 | 84.65 | 81.30 | 82.65 | 82.65 | qfq | 11,109,377 | 921,559,127 | -1.98% |
| 2025-09-24 | 86.14 | 86.49 | 82.67 | 84.32 | 84.32 | qfq | 11,450,616 | 961,490,936 | -2.89% |
| 2025-09-23 | 88.00 | 89.70 | 83.49 | 86.83 | 86.83 | qfq | 13,028,824 | 1,120,473,872 | -0.29% |
| 2025-09-22 | 88.25 | 89.99 | 82.36 | 87.08 | 87.08 | qfq | 16,576,898 | 1,414,214,491 | 0.55% |
| 2025-09-19 | 89.80 | 90.80 | 85.30 | 86.60 | 86.60 | qfq | 15,281,241 | 1,337,907,588 | -2.47% |
| 2025-09-18 | 89.24 | 92.50 | 87.31 | 88.79 | 88.79 | qfq | 18,518,271 | 1,668,404,447 | -0.01% |
| 2025-09-17 | 81.00 | 90.99 | 81.00 | 88.80 | 88.80 | qfq | 19,743,269 | 1,732,244,465 | 10.81% |
| 2025-09-16 | 79.39 | 80.49 | 77.00 | 80.14 | 80.14 | qfq | 15,935,380 | 1,255,366,720 | 2.19% |
| 2025-09-15 | 72.00 | 80.80 | 71.20 | 78.42 | 78.42 | qfq | 22,087,665 | 1,711,491,508 | 13.83% |
| 2025-09-12 | 72.30 | 72.50 | 68.58 | 68.89 | 68.89 | qfq | 14,342,304 | 1,004,239,694 | -3.99% |
| 2025-09-11 | 70.00 | 73.58 | 67.10 | 71.75 | 71.75 | qfq | 15,924,389 | 1,122,951,761 | 4.18% |
| 2025-09-10 | 68.20 | 71.71 | 65.00 | 68.87 | 68.87 | qfq | 16,030,133 | 1,101,340,592 | 1.43% |
| 2025-09-09 | 70.02 | 70.78 | 64.10 | 67.90 | 67.90 | qfq | 17,722,567 | 1,187,222,768 | -4.84% |
| 2025-09-08 | 69.50 | 72.00 | 67.73 | 71.35 | 71.35 | qfq | 18,792,721 | 1,309,310,994 | 4.15% |
| 2025-09-05 | 63.19 | 70.50 | 62.22 | 68.51 | 68.51 | qfq | 23,143,786 | 1,555,301,784 | 8.94% |
| 2025-09-04 | 66.01 | 67.86 | 61.01 | 62.89 | 62.89 | qfq | 24,611,015 | 1,592,344,238 | -4.65% |
| 2025-09-03 | 61.68 | 68.88 | 61.02 | 65.96 | 65.96 | qfq | 21,711,124 | 1,434,349,536 | 9.75% |
| 2025-09-02 | 60.76 | 61.77 | 58.30 | 60.10 | 60.10 | qfq | 15,841,353 | 946,672,936 | -0.30% |
| 2025-09-01 | 56.12 | 62.55 | 56.12 | 60.28 | 60.28 | qfq | 19,321,777 | 1,160,852,737 | 8.18% |
| 2025-08-29 | 56.00 | 58.00 | 54.01 | 55.72 | 55.72 | qfq | 16,217,092 | 905,530,418 | 0.67% |
| 2025-08-28 | 51.15 | 56.80 | 49.20 | 55.35 | 55.35 | qfq | 22,442,142 | 1,210,904,005 | 6.85% |
| 2025-08-27 | 52.76 | 54.80 | 51.38 | 51.80 | 51.80 | qfq | 14,548,750 | 771,127,803 | -3.16% |
| 2025-08-26 | 50.05 | 54.30 | 49.91 | 53.49 | 53.49 | qfq | 16,911,339 | 894,175,682 | 6.41% |
| 2025-08-25 | 50.00 | 51.13 | 48.88 | 50.27 | 50.27 | qfq | 15,047,180 | 747,398,169 | 0.06% |
| 2025-08-22 | 49.22 | 50.60 | 49.21 | 50.24 | 50.24 | qfq | 14,261,445 | 711,744,425 | 0.74% |
| 2025-08-21 | 44.41 | 51.30 | 44.40 | 49.87 | 49.87 | qfq | 25,438,934 | 1,241,805,110 | 12.19% |
| 2025-08-20 | 44.76 | 44.97 | 43.01 | 44.45 | 44.45 | qfq | 9,403,366 | 412,686,536 | -1.07% |
| 2025-08-19 | 46.00 | 47.18 | 44.55 | 44.93 | 44.93 | qfq | 13,033,341 | 595,732,607 | -1.94% |
| 2025-08-18 | 43.80 | 46.65 | 43.07 | 45.82 | 45.82 | qfq | 15,487,541 | 695,787,597 | 4.64% |
| 2025-08-15 | 42.69 | 44.64 | 42.25 | 43.79 | 43.79 | qfq | 10,540,075 | 460,075,592 | 1.98% |
| 2025-08-14 | 43.39 | 44.46 | 42.88 | 42.94 | 42.94 | qfq | 8,780,885 | 381,067,736 | -1.60% |
| 2025-08-13 | 43.00 | 43.75 | 42.69 | 43.64 | 43.64 | qfq | 7,378,665 | 318,406,720 | 1.28% |
| 2025-08-12 | 43.52 | 43.97 | 42.81 | 43.09 | 43.09 | qfq | 6,436,900 | 278,700,477 | -1.10% |
| 2025-08-11 | 42.53 | 44.30 | 41.30 | 43.57 | 43.57 | qfq | 10,656,739 | 464,032,398 | 1.75% |
| 2025-08-08 | 42.18 | 43.12 | 42.10 | 42.82 | 42.82 | qfq | 6,238,998 | 266,570,092 | 0.02% |
| 2025-08-07 | 42.70 | 43.37 | 42.30 | 42.81 | 42.81 | qfq | 9,419,068 | 404,405,171 | -0.09% |
| 2025-08-06 | 44.30 | 45.08 | 42.12 | 42.85 | 42.85 | qfq | 16,307,369 | 703,770,282 | -4.03% |
| 2025-08-05 | 45.12 | 45.47 | 43.66 | 44.65 | 44.65 | qfq | 8,595,912 | 384,212,713 | -1.30% |
| 2025-08-04 | 44.00 | 45.29 | 43.47 | 45.24 | 45.24 | qfq | 10,441,942 | 465,634,166 | 0.42% |
| 2025-08-01 | 47.59 | 47.93 | 44.25 | 45.05 | 45.05 | qfq | 17,023,257 | 768,086,890 | -4.98% |
| 2025-07-31 | 47.44 | 48.73 | 46.60 | 47.41 | 47.41 | qfq | 14,603,832 | 698,641,063 | 0.19% |
| 2025-07-30 | 46.84 | 48.88 | 46.37 | 47.32 | 47.32 | qfq | 15,704,406 | 746,166,194 | 0.87% |
| 2025-07-29 | 43.56 | 46.92 | 43.00 | 46.91 | 46.91 | qfq | 18,826,403 | 852,759,857 | 7.62% |
| 2025-07-28 | 47.71 | 47.71 | 40.60 | 43.59 | 43.59 | qfq | 26,695,305 | 1,147,178,283 | -7.35% |
| 2025-07-25 | 46.94 | 47.72 | 45.70 | 47.05 | 47.05 | qfq | 13,844,071 | 647,567,835 | 1.49% |
| 2025-07-24 | 44.88 | 46.96 | 44.63 | 46.36 | 46.36 | qfq | 12,936,641 | 593,960,343 | 2.68% |
| 2025-07-23 | 44.68 | 45.65 | 44.01 | 45.15 | 45.15 | qfq | 11,491,881 | 515,566,874 | -0.18% |
| 2025-07-22 | 46.13 | 48.04 | 45.10 | 45.23 | 45.23 | qfq | 13,089,737 | 606,402,649 | -1.11% |
| 2025-07-21 | 45.02 | 47.10 | 45.02 | 45.74 | 45.74 | qfq | 14,666,934 | 672,878,171 | -0.22% |
| 2025-07-18 | 45.94 | 47.39 | 44.65 | 45.84 | 45.84 | qfq | 18,971,040 | 877,591,819 | -0.80% |
| 2025-07-17 | 44.50 | 47.88 | 44.36 | 46.21 | 46.21 | qfq | 19,874,171 | 918,692,799 | 2.08% |
| 2025-07-16 | 43.88 | 46.10 | 42.38 | 45.27 | 45.27 | qfq | 22,770,132 | 1,014,287,416 | 2.28% |
| 2025-07-15 | 43.40 | 44.80 | 43.02 | 44.26 | 44.26 | qfq | 21,478,141 | 941,733,247 | 1.98% |
| 2025-07-14 | 38.19 | 45.00 | 38.19 | 43.40 | 43.40 | qfq | 32,932,710 | 1,390,475,742 | 15.18% |
| 2025-07-11 | 35.00 | 38.40 | 34.77 | 37.68 | 37.68 | qfq | 24,373,095 | 898,985,871 | 8.90% |
| 2025-07-10 | 34.05 | 35.64 | 33.68 | 34.60 | 34.60 | qfq | 11,589,134 | 403,379,961 | 1.32% |
| 2025-07-09 | 34.18 | 34.99 | 33.91 | 34.15 | 34.15 | qfq | 7,845,241 | 268,733,428 | -0.52% |
| 2025-07-08 | 34.16 | 34.84 | 33.88 | 34.33 | 34.33 | qfq | 9,604,892 | 330,025,929 | 0.06% |
| 2025-07-07 | 35.01 | 35.54 | 33.03 | 34.31 | 34.31 | qfq | 21,136,006 | 723,964,932 | 2.27% |
| 2025-07-04 | 31.65 | 34.16 | 31.20 | 33.55 | 33.55 | qfq | 19,690,419 | 644,485,946 | 6.00% |
| 2025-07-03 | 30.94 | 31.90 | 30.80 | 31.65 | 31.65 | qfq | 7,734,850 | 243,753,931 | 2.03% |
| 2025-07-02 | 30.81 | 31.31 | 30.70 | 31.02 | 31.02 | qfq | 5,481,924 | 169,651,229 | -0.61% |
| 2025-07-01 | 31.17 | 31.99 | 30.95 | 31.21 | 31.21 | qfq | 6,609,900 | 207,065,851 | -0.57% |
| 2025-06-30 | 31.90 | 31.98 | 31.25 | 31.39 | 31.39 | qfq | 7,970,200 | 250,941,854 | -1.60% |
| 2025-06-27 | 31.60 | 32.65 | 31.42 | 31.90 | 31.90 | qfq | 10,303,984 | 330,836,748 | 0.92% |
| 2025-06-26 | 31.51 | 32.55 | 31.20 | 31.61 | 31.61 | qfq | 9,244,082 | 294,499,087 | -0.03% |
| 2025-06-25 | 31.49 | 31.90 | 31.15 | 31.62 | 31.62 | qfq | 8,554,432 | 269,766,096 | 0.48% |
| 2025-06-24 | 31.66 | 32.37 | 31.03 | 31.47 | 31.47 | qfq | 11,712,100 | 370,466,399 | -0.16% |
| 2025-06-23 | 30.30 | 31.68 | 29.79 | 31.52 | 31.52 | qfq | 14,820,775 | 460,080,971 | 4.47% |
| 2025-06-20 | 28.53 | 30.46 | 28.30 | 30.17 | 30.17 | qfq | 13,474,826 | 398,915,235 | 5.82% |
| 2025-06-19 | 29.82 | 30.07 | 28.50 | 28.51 | 28.51 | qfq | 8,321,100 | 242,642,234 | -4.46% |
| 2025-06-18 | 29.28 | 30.81 | 29.28 | 29.84 | 29.84 | qfq | 11,352,502 | 343,943,243 | 1.39% |
| 2025-06-17 | 29.32 | 29.57 | 28.71 | 29.43 | 29.43 | qfq | 9,810,214 | 286,504,586 | 0.48% |
| 2025-06-16 | 26.68 | 29.34 | 26.50 | 29.29 | 29.29 | qfq | 16,527,964 | 466,942,173 | 9.17% |
| 2025-06-13 | 27.68 | 27.73 | 26.60 | 26.83 | 26.83 | qfq | 8,794,410 | 237,100,118 | -3.45% |
| 2025-06-12 | 27.97 | 28.19 | 27.67 | 27.79 | 27.79 | qfq | 5,602,066 | 156,330,414 | -1.21% |
| 2025-06-11 | 27.94 | 28.59 | 27.94 | 28.13 | 28.13 | qfq | 4,656,541 | 131,710,711 | 0.11% |
| 2025-06-10 | 28.34 | 28.50 | 27.81 | 28.10 | 28.10 | qfq | 7,008,050 | 196,887,057 | -1.33% |
| 2025-06-09 | 29.29 | 29.29 | 28.20 | 28.48 | 28.48 | qfq | 10,619,789 | 303,382,366 | -2.80% |
| 2025-06-06 | 30.32 | 30.56 | 29.20 | 29.30 | 29.30 | qfq | 10,143,672 | 299,700,522 | -4.12% |
| 2025-06-05 | 30.08 | 30.74 | 29.85 | 30.56 | 30.56 | qfq | 5,565,912 | 168,603,174 | 1.60% |
| 2025-06-04 | 29.81 | 30.38 | 29.55 | 30.08 | 30.08 | qfq | 6,268,284 | 187,782,704 | 0.91% |
| 2025-06-03 | 28.50 | 30.27 | 28.02 | 29.81 | 29.81 | qfq | 8,795,420 | 258,572,776 | 1.02% |
| 2025-05-30 | 31.45 | 31.45 | 29.39 | 29.51 | 29.51 | qfq | 15,050,128 | 448,406,252 | -5.93% |
| 2025-05-29 | 30.40 | 32.02 | 30.40 | 31.37 | 31.37 | qfq | 13,637,938 | 427,524,835 | 3.26% |
| 2025-05-28 | 30.12 | 30.59 | 29.91 | 30.38 | 30.38 | qfq | 5,753,517 | 173,854,695 | 0.93% |
| 2025-05-27 | 29.88 | 30.19 | 29.50 | 30.10 | 30.10 | qfq | 4,602,400 | 137,528,790 | 0.64% |
| 2025-05-26 | 29.80 | 30.30 | 28.72 | 29.91 | 29.91 | qfq | 8,718,678 | 256,874,046 | 0.27% |
| 2025-05-23 | 29.98 | 30.91 | 29.52 | 29.83 | 29.83 | qfq | 7,372,323 | 222,515,190 | 0.03% |
| 2025-05-22 | 30.68 | 30.90 | 29.77 | 29.82 | 29.82 | qfq | 5,833,300 | 176,158,875 | -2.55% |
| 2025-05-21 | 30.60 | 30.89 | 30.19 | 30.60 | 30.60 | qfq | 6,111,270 | 186,458,770 | -0.65% |
| 2025-05-20 | 29.85 | 31.10 | 29.38 | 30.80 | 30.80 | qfq | 10,635,886 | 323,120,263 | 3.22% |
| 2025-05-19 | 30.12 | 30.67 | 29.80 | 29.84 | 29.84 | qfq | 5,830,041 | 175,987,501 | -1.45% |
| 2025-05-16 | 29.88 | 31.10 | 29.61 | 30.28 | 30.28 | qfq | 7,521,098 | 228,663,733 | 0.56% |
| 2025-05-15 | 31.67 | 31.67 | 30.08 | 30.11 | 30.11 | qfq | 7,880,700 | 241,367,179 | -1.70% |
| 2025-05-14 | 30.60 | 30.80 | 29.50 | 30.63 | 30.63 | qfq | 13,494,926 | 405,595,123 | -2.05% |
| 2025-05-13 | 31.37 | 31.87 | 30.97 | 31.27 | 31.27 | qfq | 6,969,231 | 218,244,390 | 0.00% |
| 2025-05-12 | 31.88 | 31.98 | 30.96 | 31.27 | 31.27 | qfq | 8,784,736 | 275,116,247 | -0.95% |
| 2025-05-09 | 32.40 | 32.52 | 31.28 | 31.57 | 31.57 | qfq | 7,124,811 | 226,134,974 | -3.01% |
| 2025-05-08 | 32.11 | 33.46 | 32.07 | 32.55 | 32.55 | qfq | 14,134,136 | 463,839,981 | 0.81% |
| 2025-05-07 | 32.50 | 32.55 | 31.08 | 32.29 | 32.29 | qfq | 16,255,373 | 515,999,906 | 0.28% |
| 2025-05-06 | 33.50 | 33.77 | 30.60 | 32.20 | 32.20 | qfq | 23,506,248 | 753,498,268 | -3.27% |
| 2025-04-30 | 32.39 | 34.24 | 32.21 | 33.29 | 33.29 | qfq | 13,594,012 | 454,043,052 | 3.07% |
| 2025-04-29 | 30.85 | 33.23 | 30.21 | 32.30 | 32.30 | qfq | 11,372,836 | 364,944,160 | 2.38% |
| 2025-04-28 | 31.18 | 31.93 | 31.18 | 31.55 | 31.55 | qfq | 7,809,182 | 246,599,384 | 1.84% |
| 2025-04-25 | 31.10 | 32.25 | 30.70 | 30.98 | 30.98 | qfq | 8,174,090 | 255,965,370 | -0.39% |
| 2025-04-24 | 31.18 | 31.88 | 30.41 | 31.10 | 31.10 | qfq | 8,133,214 | 253,713,625 | -0.22% |
| 2025-04-23 | 32.95 | 33.35 | 31.07 | 31.17 | 31.17 | qfq | 15,427,175 | 489,278,140 | -5.43% |
| 2025-04-22 | 32.69 | 33.40 | 32.44 | 32.96 | 32.96 | qfq | 6,839,844 | 224,607,988 | 0.86% |
| 2025-04-21 | 31.23 | 33.10 | 31.00 | 32.68 | 32.68 | qfq | 9,613,912 | 308,733,758 | 4.98% |
| 2025-04-18 | 31.00 | 31.60 | 30.88 | 31.13 | 31.13 | qfq | 5,625,900 | 175,406,526 | 0.29% |
| 2025-04-17 | 32.08 | 32.46 | 31.00 | 31.04 | 31.04 | qfq | 7,892,136 | 250,568,011 | -3.24% |
| 2025-04-16 | 31.78 | 32.50 | 31.40 | 32.08 | 32.08 | qfq | 7,263,400 | 231,703,919 | 0.50% |
| 2025-04-15 | 32.60 | 32.84 | 31.46 | 31.92 | 31.92 | qfq | 9,047,524 | 289,219,728 | -2.47% |
| 2025-04-14 | 32.82 | 33.66 | 32.31 | 32.73 | 32.73 | qfq | 13,825,900 | 456,075,550 | 0.65% |
| 2025-04-11 | 29.57 | 32.80 | 29.57 | 32.52 | 32.52 | qfq | 18,219,049 | 573,198,891 | 8.65% |
| 2025-04-10 | 29.59 | 31.29 | 29.59 | 29.93 | 29.93 | qfq | 16,149,506 | 490,014,784 | 3.92% |
| 2025-04-09 | 25.51 | 28.85 | 24.26 | 28.80 | 28.80 | qfq | 17,159,448 | 466,996,131 | 9.59% |
| 2025-04-08 | 26.08 | 26.95 | 25.35 | 26.28 | 26.28 | qfq | 14,937,930 | 392,326,362 | 3.18% |
| 2025-04-07 | 28.40 | 29.17 | 24.25 | 25.47 | 25.47 | qfq | 20,190,392 | 537,225,184 | -15.94% |
| 2025-04-03 | 30.77 | 31.14 | 29.60 | 30.30 | 30.30 | qfq | 13,044,934 | 395,037,490 | 0.03% |
| 2025-04-02 | 34.53 | 34.53 | 27.83 | 30.29 | 30.29 | qfq | 33,133,083 | 998,274,155 | -12.93% |
| 2025-04-01 | 34.63 | 34.79 | 33.71 | 34.79 | 34.79 | qfq | 7,313,908 | 250,422,741 | 1.73% |
| 2025-03-31 | 33.60 | 34.28 | 31.90 | 34.20 | 34.20 | qfq | 11,270,740 | 371,629,308 | 1.79% |
| 2025-03-28 | 33.76 | 34.64 | 33.51 | 33.60 | 33.60 | qfq | 6,736,187 | 228,861,555 | -1.03% |
| 2025-03-27 | 35.06 | 35.88 | 33.68 | 33.95 | 33.95 | qfq | 8,831,194 | 303,462,007 | -3.66% |
| 2025-03-26 | 34.88 | 35.85 | 34.66 | 35.24 | 35.24 | qfq | 8,530,591 | 301,321,702 | 1.70% |
| 2025-03-25 | 35.28 | 35.65 | 34.42 | 34.65 | 34.65 | qfq | 8,583,584 | 300,337,521 | -2.34% |
| 2025-03-24 | 36.20 | 36.79 | 34.36 | 35.48 | 35.48 | qfq | 10,206,538 | 360,274,076 | -1.58% |
| 2025-03-21 | 36.28 | 36.70 | 35.21 | 36.05 | 36.05 | qfq | 12,405,123 | 442,499,280 | -1.98% |
| 2025-03-20 | 37.30 | 38.48 | 36.51 | 36.78 | 36.78 | qfq | 12,900,650 | 483,247,417 | -1.13% |
| 2025-03-19 | 37.70 | 37.88 | 36.82 | 37.20 | 37.20 | qfq | 13,103,714 | 488,288,490 | -1.72% |
| 2025-03-18 | 35.50 | 38.33 | 35.27 | 37.85 | 37.85 | qfq | 23,153,683 | 870,922,987 | 6.59% |
| 2025-03-17 | 36.70 | 37.77 | 34.00 | 35.51 | 35.51 | qfq | 20,416,852 | 724,622,213 | -3.22% |
| 2025-03-14 | 35.55 | 37.26 | 35.23 | 36.69 | 36.69 | qfq | 16,863,783 | 613,731,279 | 2.37% |
| 2025-03-13 | 35.31 | 36.66 | 35.09 | 35.84 | 35.84 | qfq | 16,360,348 | 586,702,701 | 0.00% |
| 2025-03-12 | 36.04 | 38.68 | 35.40 | 35.84 | 35.84 | qfq | 25,483,608 | 940,898,929 | -0.78% |
| 2025-03-11 | 35.02 | 36.66 | 34.51 | 36.12 | 36.12 | qfq | 20,936,430 | 742,923,929 | 3.35% |
| 2025-03-10 | 33.19 | 35.80 | 33.19 | 34.95 | 34.95 | qfq | 20,482,362 | 708,996,552 | 3.40% |
| 2025-03-07 | 30.68 | 36.44 | 30.43 | 33.80 | 33.80 | qfq | 29,602,159 | 996,885,396 | 11.07% |
| 2025-03-06 | 30.32 | 31.30 | 30.02 | 30.43 | 30.43 | qfq | 13,888,124 | 426,689,069 | 1.30% |
| 2025-03-05 | 28.77 | 30.26 | 28.60 | 30.04 | 30.04 | qfq | 10,919,593 | 323,854,628 | 3.55% |
| 2025-03-04 | 28.40 | 29.10 | 28.00 | 29.01 | 29.01 | qfq | 8,104,800 | 232,333,710 | 0.10% |
| 2025-03-03 | 29.79 | 30.58 | 28.38 | 28.98 | 28.98 | qfq | 15,466,103 | 456,001,876 | -4.01% |
| 2025-02-28 | 31.42 | 31.75 | 29.62 | 30.19 | 30.19 | qfq | 17,650,721 | 543,734,516 | -5.51% |
| 2025-02-27 | 30.40 | 32.50 | 29.31 | 31.95 | 31.95 | qfq | 27,060,699 | 830,224,424 | 5.10% |
| 2025-02-26 | 28.66 | 30.58 | 28.58 | 30.40 | 30.40 | qfq | 22,552,861 | 678,517,709 | 5.74% |
| 2025-02-25 | 28.91 | 29.40 | 28.31 | 28.75 | 28.75 | qfq | 12,845,357 | 371,230,107 | -2.54% |
| 2025-02-24 | 29.79 | 29.95 | 28.68 | 29.50 | 29.50 | qfq | 14,721,759 | 431,356,441 | -0.51% |
| 2025-02-21 | 28.74 | 30.55 | 28.74 | 29.65 | 29.65 | qfq | 21,903,355 | 651,989,734 | 3.17% |
| 2025-02-20 | 28.93 | 29.50 | 27.89 | 28.74 | 28.74 | qfq | 12,331,533 | 354,015,907 | -0.62% |
| 2025-02-19 | 28.88 | 29.33 | 28.55 | 28.92 | 28.92 | qfq | 10,782,729 | 312,163,108 | 0.49% |
| 2025-02-18 | 29.45 | 29.45 | 28.30 | 28.78 | 28.78 | qfq | 15,765,932 | 453,360,192 | -3.65% |
| 2025-02-17 | 28.84 | 29.99 | 28.52 | 29.87 | 29.87 | qfq | 22,618,953 | 660,086,110 | 5.18% |
| 2025-02-14 | 27.34 | 28.98 | 27.20 | 28.40 | 28.40 | qfq | 17,925,785 | 505,291,448 | 4.26% |
| 2025-02-13 | 28.72 | 29.25 | 26.91 | 27.24 | 27.24 | qfq | 19,496,706 | 547,254,234 | -5.02% |
| 2025-02-12 | 29.50 | 30.22 | 28.19 | 28.68 | 28.68 | qfq | 20,478,376 | 596,576,146 | -0.69% |
| 2025-02-11 | 28.01 | 29.63 | 27.69 | 28.88 | 28.88 | qfq | 20,083,516 | 580,049,491 | 3.18% |
| 2025-02-10 | 28.23 | 28.23 | 27.25 | 27.99 | 27.99 | qfq | 12,952,956 | 361,029,152 | -0.85% |
| 2025-02-07 | 26.45 | 28.28 | 26.08 | 28.23 | 28.23 | qfq | 22,231,187 | 608,074,736 | 6.53% |
| 2025-02-06 | 25.60 | 26.50 | 25.06 | 26.50 | 26.50 | qfq | 13,978,951 | 361,654,061 | 4.33% |
| 2025-02-05 | 25.50 | 26.10 | 25.05 | 25.40 | 25.40 | qfq | 13,966,095 | 357,631,311 | 0.67% |
| 2025-01-27 | 26.00 | 26.28 | 25.11 | 25.23 | 25.23 | qfq | 11,048,600 | 281,441,051 | -2.47% |
| 2025-01-24 | 24.17 | 26.42 | 24.17 | 25.87 | 25.87 | qfq | 20,811,482 | 527,594,646 | 7.03% |
| 2025-01-23 | 25.44 | 25.70 | 24.00 | 24.17 | 24.17 | qfq | 15,714,080 | 391,826,472 | -4.05% |
| 2025-01-22 | 24.89 | 25.98 | 24.83 | 25.19 | 25.19 | qfq | 13,428,472 | 341,056,813 | 0.20% |
| 2025-01-21 | 25.25 | 25.68 | 24.76 | 25.14 | 25.14 | qfq | 16,982,660 | 427,297,748 | 0.44% |
| 2025-01-20 | 24.00 | 25.60 | 23.80 | 25.03 | 25.03 | qfq | 27,720,755 | 691,374,532 | 6.65% |
| 2025-01-17 | 23.34 | 24.39 | 23.01 | 23.47 | 23.47 | qfq | 24,171,173 | 576,301,091 | 0.26% |
| 2025-01-16 | 21.30 | 25.00 | 21.04 | 23.41 | 23.41 | qfq | 33,156,765 | 756,437,184 | 11.90% |
| 2025-01-15 | 21.95 | 21.98 | 20.86 | 20.92 | 20.92 | qfq | 10,729,220 | 226,965,604 | -3.37% |
| 2025-01-14 | 20.74 | 21.76 | 20.45 | 21.65 | 21.65 | qfq | 12,817,406 | 272,294,522 | 6.13% |
| 2025-01-13 | 20.01 | 20.45 | 19.41 | 20.40 | 20.40 | qfq | 12,809,200 | 255,847,550 | -1.50% |
| 2025-01-10 | 21.19 | 21.94 | 20.71 | 20.71 | 20.71 | qfq | 12,136,406 | 259,052,921 | -2.31% |
| 2025-01-09 | 21.20 | 21.68 | 21.09 | 21.20 | 21.20 | qfq | 8,434,943 | 180,268,305 | -0.75% |
| 2025-01-08 | 21.70 | 21.95 | 20.57 | 21.36 | 21.36 | qfq | 13,491,700 | 286,494,470 | -2.33% |
| 2025-01-07 | 20.80 | 21.87 | 20.73 | 21.87 | 21.87 | qfq | 12,848,608 | 273,284,736 | 5.60% |
| 2025-01-06 | 21.85 | 21.98 | 20.37 | 20.71 | 20.71 | qfq | 15,437,708 | 321,796,558 | -4.83% |
| 2025-01-03 | 22.49 | 22.88 | 21.10 | 21.76 | 21.76 | qfq | 14,428,044 | 314,684,291 | -2.25% |
| 2025-01-02 | 23.60 | 23.75 | 21.93 | 22.26 | 22.26 | qfq | 15,555,702 | 353,396,614 | -5.28% |
| 2024-12-31 | 24.47 | 25.12 | 23.46 | 23.50 | 23.50 | qfq | 16,355,238 | 394,467,404 | -4.39% |
| 2024-12-30 | 24.31 | 25.68 | 24.15 | 24.58 | 24.58 | qfq | 21,670,659 | 538,622,902 | 1.03% |
| 2024-12-27 | 23.60 | 24.50 | 23.01 | 24.33 | 24.33 | qfq | 26,808,879 | 642,627,437 | 5.32% |
| 2024-12-26 | 21.22 | 23.48 | 21.13 | 23.10 | 23.10 | qfq | 26,612,233 | 599,194,609 | 8.30% |
| 2024-12-25 | 22.30 | 22.30 | 20.85 | 21.33 | 21.33 | qfq | 17,274,291 | 369,785,556 | -4.73% |
| 2024-12-24 | 22.70 | 23.04 | 21.77 | 22.39 | 22.39 | qfq | 18,851,560 | 417,914,690 | -1.88% |
| 2024-12-23 | 23.62 | 24.37 | 22.50 | 22.82 | 22.82 | qfq | 23,305,318 | 541,128,833 | -5.86% |
| 2024-12-20 | 24.24 | 24.73 | 23.50 | 24.24 | 24.24 | qfq | 35,075,229 | 846,438,627 | 7.88% |
| 2024-12-19 | 21.62 | 22.85 | 21.40 | 22.47 | 22.47 | qfq | 24,283,347 | 543,191,738 | 1.44% |
| 2024-12-18 | 23.25 | 23.25 | 21.87 | 22.15 | 22.15 | qfq | 36,715,981 | 816,532,547 | -5.62% |
| 2024-12-17 | 24.18 | 25.26 | 22.74 | 23.47 | 23.47 | qfq | 44,038,226 | 1,054,435,254 | -2.78% |
| 2024-12-16 | 29.86 | 29.86 | 24.14 | 24.14 | 24.14 | qfq | 53,768,988 | 1,387,914,167 | -19.99% |
| 2024-12-13 | 31.15 | 31.47 | 29.45 | 30.17 | 30.17 | qfq | 24,870,698 | 751,220,824 | -4.59% |
| 2024-12-12 | 30.86 | 31.85 | 30.81 | 31.62 | 31.62 | qfq | 15,665,841 | 493,458,465 | 1.12% |
| 2024-12-11 | 31.46 | 31.81 | 30.83 | 31.27 | 31.27 | qfq | 20,222,973 | 631,087,301 | -3.19% |
| 2024-12-10 | 33.00 | 34.65 | 31.50 | 32.30 | 32.30 | qfq | 32,062,839 | 1,069,717,946 | -0.31% |
| 2024-12-09 | 31.98 | 32.48 | 31.55 | 32.40 | 32.40 | qfq | 18,465,555 | 592,601,905 | 1.22% |
| 2024-12-06 | 32.38 | 32.59 | 31.30 | 32.01 | 32.01 | qfq | 19,557,405 | 623,562,194 | -0.28% |
| 2024-12-05 | 31.75 | 33.20 | 30.91 | 32.10 | 32.10 | qfq | 23,750,289 | 762,921,966 | 0.00% |
| 2024-12-04 | 32.35 | 33.26 | 31.69 | 32.10 | 32.10 | qfq | 23,160,233 | 750,678,481 | -2.13% |
| 2024-12-03 | 31.35 | 34.47 | 30.55 | 32.80 | 32.80 | qfq | 40,124,801 | 1,300,623,807 | 5.13% |
| 2024-12-02 | 30.75 | 32.13 | 30.28 | 31.20 | 31.20 | qfq | 30,687,689 | 961,058,875 | 0.84% |
| 2024-11-29 | 30.64 | 31.30 | 29.35 | 30.94 | 30.94 | qfq | 30,413,134 | 924,642,828 | 1.58% |
| 2024-11-28 | 31.47 | 31.66 | 29.50 | 30.46 | 30.46 | qfq | 34,600,645 | 1,059,323,706 | 0.30% |
| 2024-11-27 | 27.39 | 30.38 | 27.00 | 30.37 | 30.37 | qfq | 34,128,395 | 991,613,827 | 11.49% |
| 2024-11-26 | 28.75 | 28.98 | 26.71 | 27.24 | 27.24 | qfq | 23,891,083 | 658,658,770 | -4.62% |
| 2024-11-25 | 28.97 | 29.76 | 27.78 | 28.56 | 28.56 | qfq | 19,706,794 | 565,707,117 | -1.42% |
| 2024-11-22 | 30.97 | 31.80 | 28.88 | 28.97 | 28.97 | qfq | 32,608,117 | 987,084,379 | -5.45% |
| 2024-11-21 | 32.00 | 32.12 | 30.02 | 30.64 | 30.64 | qfq | 35,822,513 | 1,109,500,595 | -4.55% |
| 2024-11-20 | 29.76 | 32.45 | 29.31 | 32.10 | 32.10 | qfq | 50,374,776 | 1,561,080,770 | 8.70% |
| 2024-11-19 | 26.00 | 30.69 | 24.90 | 29.53 | 29.53 | qfq | 40,597,067 | 1,108,172,513 | 13.71% |
| 2024-11-18 | 27.30 | 27.60 | 25.10 | 25.97 | 25.97 | qfq | 26,004,232 | 682,118,360 | -3.24% |
| 2024-11-15 | 29.51 | 30.36 | 26.50 | 26.84 | 26.84 | qfq | 38,517,628 | 1,092,242,851 | -9.93% |
| 2024-11-14 | 30.75 | 32.60 | 29.55 | 29.80 | 29.80 | qfq | 32,004,156 | 999,793,349 | -3.34% |
| 2024-11-13 | 29.98 | 30.99 | 28.96 | 30.83 | 30.83 | qfq | 29,417,052 | 888,878,088 | 4.65% |
| 2024-11-12 | 30.59 | 31.00 | 28.88 | 29.46 | 29.46 | qfq | 26,734,435 | 801,600,997 | -4.63% |
| 2024-11-11 | 31.43 | 31.88 | 29.78 | 30.89 | 30.89 | qfq | 33,803,092 | 1,036,875,888 | -2.09% |
| 2024-11-08 | 29.45 | 33.65 | 29.20 | 31.55 | 31.55 | qfq | 41,012,879 | 1,299,665,011 | 4.40% |
| 2024-11-07 | 29.50 | 31.09 | 29.20 | 30.22 | 30.22 | qfq | 32,822,729 | 988,910,678 | 3.35% |
| 2024-11-06 | 28.25 | 32.38 | 28.25 | 29.24 | 29.24 | qfq | 47,831,727 | 1,434,757,789 | 4.99% |
| 2024-11-05 | 25.80 | 27.86 | 25.50 | 27.85 | 27.85 | qfq | 34,424,429 | 930,878,694 | 6.79% |
| 2024-11-04 | 26.00 | 26.75 | 23.43 | 26.08 | 26.08 | qfq | 29,624,866 | 756,116,165 | -1.95% |
| 2024-11-01 | 25.83 | 27.82 | 25.58 | 26.60 | 26.60 | qfq | 41,128,253 | 1,095,225,502 | 3.66% |
| 2024-10-31 | 25.60 | 26.59 | 24.82 | 25.66 | 25.66 | qfq | 30,853,626 | 794,052,151 | -0.93% |
| 2024-10-30 | 24.20 | 25.90 | 23.52 | 25.90 | 25.90 | qfq | 30,930,010 | 770,022,054 | 4.86% |
| 2024-10-29 | 25.60 | 27.86 | 24.10 | 24.70 | 24.70 | qfq | 38,314,944 | 981,292,639 | -4.93% |
| 2024-10-28 | 24.90 | 26.44 | 24.90 | 25.98 | 25.98 | qfq | 27,053,641 | 701,569,937 | 2.65% |
| 2024-10-25 | 24.80 | 26.25 | 24.80 | 25.31 | 25.31 | qfq | 31,467,216 | 806,334,166 | 1.97% |
| 2024-10-24 | 26.78 | 27.00 | 24.65 | 24.82 | 24.82 | qfq | 32,822,882 | 828,844,472 | -8.51% |
| 2024-10-23 | 25.49 | 28.66 | 25.49 | 27.13 | 27.13 | qfq | 40,571,729 | 1,100,445,601 | 3.83% |
| 2024-10-22 | 27.50 | 27.82 | 25.60 | 26.13 | 26.13 | qfq | 48,008,714 | 1,285,158,622 | -7.93% |
| 2024-10-21 | 25.50 | 28.99 | 25.20 | 28.38 | 28.38 | qfq | 57,717,458 | 1,590,360,363 | 12.93% |
| 2024-10-18 | 24.50 | 26.34 | 23.23 | 25.13 | 25.13 | qfq | 51,896,633 | 1,288,755,107 | 2.66% |
| 2024-10-17 | 24.95 | 26.50 | 23.53 | 24.48 | 24.48 | qfq | 58,899,109 | 1,467,817,595 | 7.89% |
| 2024-10-16 | 20.80 | 22.87 | 20.64 | 22.69 | 22.69 | qfq | 37,623,894 | 832,786,061 | 5.44% |
| 2024-10-15 | 20.90 | 23.99 | 20.60 | 21.52 | 21.52 | qfq | 44,448,923 | 987,215,690 | 1.61% |
| 2024-10-14 | 19.92 | 21.24 | 18.76 | 21.18 | 21.18 | qfq | 30,883,301 | 629,837,198 | 5.90% |
| 2024-10-11 | 20.98 | 21.54 | 19.59 | 20.00 | 20.00 | qfq | 28,887,267 | 587,227,008 | -6.89% |
| 2024-10-10 | 22.00 | 22.20 | 19.58 | 21.48 | 21.48 | qfq | 39,793,910 | 825,240,943 | 1.56% |
| 2024-10-09 | 21.81 | 24.02 | 20.67 | 21.15 | 21.15 | qfq | 51,315,749 | 1,130,269,594 | -7.88% |
| 2024-10-08 | 22.96 | 22.96 | 20.00 | 22.96 | 22.96 | qfq | 51,863,758 | 1,152,388,014 | 20.02% |
| 2024-09-30 | 17.00 | 19.13 | 16.80 | 19.13 | 19.13 | qfq | 52,902,769 | 955,600,241 | 20.01% |
| 2024-09-27 | 14.64 | 16.23 | 14.64 | 15.94 | 15.94 | qfq | 48,947,106 | 750,274,093 | 10.46% |
| 2024-09-26 | 14.16 | 14.79 | 14.16 | 14.43 | 14.43 | qfq | 35,210,241 | 510,647,622 | 0.14% |
| 2024-09-25 | 14.90 | 15.20 | 14.38 | 14.41 | 14.41 | qfq | 36,516,211 | 541,058,640 | -3.09% |
| 2024-09-24 | 15.00 | 15.23 | 14.47 | 14.87 | 14.87 | qfq | 36,161,600 | 537,949,305 | -2.81% |
| 2024-09-23 | 14.62 | 15.54 | 14.21 | 15.30 | 15.30 | qfq | 37,267,389 | 557,513,971 | 2.48% |
| 2024-09-20 | 15.30 | 15.79 | 14.74 | 14.93 | 14.93 | qfq | 33,298,055 | 509,379,501 | -1.26% |
| 2024-09-19 | 15.00 | 15.38 | 14.61 | 15.12 | 15.12 | qfq | 27,927,832 | 420,900,117 | 2.30% |
| 2024-09-18 | 14.66 | 14.95 | 14.23 | 14.78 | 14.78 | qfq | 24,175,718 | 353,936,034 | 0.00% |
| 2024-09-13 | 15.00 | 15.66 | 14.70 | 14.78 | 14.78 | qfq | 41,885,178 | 632,181,275 | -1.07% |
| 2024-09-12 | 14.23 | 15.30 | 14.23 | 14.94 | 14.94 | qfq | 41,589,164 | 614,667,765 | 6.11% |
| 2024-09-11 | 13.77 | 14.44 | 13.52 | 14.08 | 14.08 | qfq | 26,229,736 | 369,244,132 | 0.86% |
| 2024-09-10 | 13.68 | 14.40 | 13.30 | 13.96 | 13.96 | qfq | 34,730,085 | 484,609,814 | 2.87% |
| 2024-09-09 | 13.57 | 13.87 | 12.90 | 13.57 | 13.57 | qfq | 36,764,114 | 494,742,121 | -1.88% |
| 2024-09-06 | 14.50 | 15.86 | 13.75 | 13.83 | 13.83 | qfq | 52,668,090 | 764,463,966 | -3.29% |
| 2024-09-05 | 13.42 | 14.62 | 13.42 | 14.30 | 14.30 | qfq | 42,823,028 | 598,509,190 | 6.48% |
| 2024-09-04 | 13.28 | 13.74 | 12.88 | 13.43 | 13.43 | qfq | 25,137,780 | 334,712,255 | -0.44% |
| 2024-09-03 | 13.03 | 13.64 | 12.80 | 13.49 | 13.49 | qfq | 31,286,194 | 416,663,465 | 3.53% |
| 2024-09-02 | 13.58 | 14.14 | 12.98 | 13.03 | 13.03 | qfq | 36,193,393 | 485,007,641 | -2.69% |
| 2024-08-30 | 12.32 | 13.96 | 12.32 | 13.39 | 13.39 | qfq | 51,459,807 | 687,310,561 | 10.02% |
| 2024-08-29 | 11.83 | 12.55 | 11.53 | 12.17 | 12.17 | qfq | 29,450,412 | 356,880,992 | 4.28% |
| 2024-08-28 | 12.00 | 12.16 | 11.46 | 11.67 | 11.67 | qfq | 26,726,865 | 314,512,563 | -5.66% |
| 2024-08-27 | 11.88 | 12.84 | 11.70 | 12.37 | 12.37 | qfq | 37,515,093 | 463,562,830 | 3.60% |
| 2024-08-26 | 11.64 | 12.13 | 11.41 | 11.94 | 11.94 | qfq | 26,272,100 | 309,640,178 | 1.79% |
| 2024-08-23 | 12.04 | 12.21 | 11.49 | 11.73 | 11.73 | qfq | 28,883,168 | 342,206,698 | -2.98% |
| 2024-08-22 | 13.10 | 13.36 | 11.85 | 12.09 | 12.09 | qfq | 52,135,845 | 651,319,491 | -10.44% |
| 2024-08-21 | 11.16 | 13.50 | 11.15 | 13.50 | 13.50 | qfq | 36,295,976 | 462,980,870 | 20.00% |
| 2024-08-20 | 11.03 | 11.51 | 10.81 | 11.25 | 11.25 | qfq | 20,251,956 | 226,505,140 | 2.09% |
| 2024-08-19 | 11.09 | 11.33 | 10.82 | 11.02 | 11.02 | qfq | 14,053,838 | 155,799,518 | -0.09% |
| 2024-08-16 | 11.58 | 11.78 | 11.03 | 11.03 | 11.03 | qfq | 20,003,150 | 227,624,405 | -4.75% |
| 2024-08-15 | 11.42 | 11.72 | 11.28 | 11.58 | 11.58 | qfq | 14,428,200 | 166,461,976 | 0.78% |
| 2024-08-14 | 11.25 | 11.64 | 11.17 | 11.49 | 11.49 | qfq | 16,686,600 | 191,626,745 | 2.04% |
| 2024-08-13 | 11.32 | 11.32 | 11.00 | 11.26 | 11.26 | qfq | 10,887,700 | 121,313,622 | 0.27% |
| 2024-08-12 | 11.38 | 11.42 | 10.92 | 11.23 | 11.23 | qfq | 11,166,504 | 124,857,657 | -0.71% |
| 2024-08-09 | 11.52 | 11.64 | 11.30 | 11.31 | 11.31 | qfq | 10,327,678 | 117,999,880 | -1.22% |
| 2024-08-08 | 11.60 | 11.72 | 11.21 | 11.45 | 11.45 | qfq | 15,973,394 | 182,835,457 | -2.80% |
| 2024-08-07 | 11.63 | 12.06 | 11.50 | 11.78 | 11.78 | qfq | 17,959,100 | 211,595,445 | 0.60% |
| 2024-08-06 | 11.74 | 11.98 | 11.48 | 11.71 | 11.71 | qfq | 17,265,372 | 201,473,092 | 0.69% |
| 2024-08-05 | 12.32 | 12.72 | 11.51 | 11.63 | 11.63 | qfq | 26,922,006 | 324,753,684 | -6.59% |
| 2024-08-02 | 12.95 | 13.12 | 12.43 | 12.45 | 12.45 | qfq | 24,616,476 | 313,382,516 | -5.40% |
| 2024-08-01 | 13.00 | 13.55 | 13.00 | 13.16 | 13.16 | qfq | 33,025,022 | 438,549,750 | 0.08% |
| 2024-07-31 | 12.57 | 13.65 | 12.36 | 13.15 | 13.15 | qfq | 41,900,104 | 542,638,884 | 2.73% |
| 2024-07-30 | 12.87 | 13.50 | 12.55 | 12.80 | 12.80 | qfq | 28,599,100 | 368,727,790 | -2.22% |
| 2024-07-29 | 12.49 | 13.35 | 12.39 | 13.09 | 13.09 | qfq | 36,327,862 | 474,039,715 | 5.06% |
| 2024-07-26 | 12.58 | 12.69 | 12.25 | 12.46 | 12.46 | qfq | 22,436,500 | 279,233,129 | -0.80% |
| 2024-07-25 | 12.48 | 12.86 | 12.43 | 12.56 | 12.56 | qfq | 26,396,400 | 333,568,767 | -0.48% |
| 2024-07-24 | 13.08 | 13.39 | 12.56 | 12.62 | 12.62 | qfq | 40,587,900 | 522,211,373 | -6.59% |
| 2024-07-23 | 14.06 | 14.96 | 13.47 | 13.51 | 13.51 | qfq | 48,129,715 | 683,313,036 | -4.18% |
| 2024-07-22 | 13.88 | 14.35 | 13.55 | 14.10 | 14.10 | qfq | 37,160,308 | 519,175,039 | 2.69% |
| 2024-07-19 | 14.62 | 14.91 | 13.56 | 13.73 | 13.73 | qfq | 59,023,354 | 831,302,643 | -10.26% |
| 2024-07-18 | 14.52 | 15.65 | 14.10 | 15.30 | 15.30 | qfq | 51,430,505 | 769,008,995 | 1.66% |
| 2024-07-17 | 14.95 | 16.33 | 14.61 | 15.05 | 15.05 | qfq | 56,304,676 | 867,514,805 | -1.83% |
| 2024-07-16 | 15.10 | 15.85 | 14.94 | 15.33 | 15.33 | qfq | 48,065,655 | 734,899,261 | -1.41% |
| 2024-07-15 | 16.01 | 16.77 | 15.25 | 15.55 | 15.55 | qfq | 62,527,001 | 995,982,159 | -4.89% |
| 2024-07-12 | 16.96 | 17.24 | 15.42 | 16.35 | 16.35 | qfq | 88,834,224 | 1,428,590,770 | 0.31% |
| 2024-07-11 | 15.25 | 16.62 | 14.85 | 16.30 | 16.30 | qfq | 90,118,147 | 1,422,510,444 | 13.19% |
| 2024-07-10 | 12.01 | 14.40 | 12.01 | 14.40 | 14.40 | qfq | 61,252,181 | 814,402,493 | 20.00% |
| 2024-07-09 | 11.77 | 12.28 | 11.31 | 12.00 | 12.00 | qfq | 49,698,831 | 589,133,791 | 1.95% |
| 2024-07-08 | 13.23 | 13.38 | 11.56 | 11.77 | 11.77 | qfq | 60,184,046 | 741,298,533 | -11.50% |
| 2024-07-05 | 13.97 | 14.80 | 13.11 | 13.30 | 13.30 | qfq | 58,455,530 | 814,932,086 | -5.41% |
| 2024-07-04 | 15.50 | 15.80 | 13.62 | 14.06 | 14.06 | qfq | 72,073,866 | 1,068,125,471 | -4.55% |
| 2024-07-03 | 14.01 | 15.88 | 14.01 | 14.73 | 14.73 | qfq | 79,144,357 | 1,187,607,571 | 6.89% |
| 2024-07-02 | 14.10 | 14.66 | 13.56 | 13.78 | 13.78 | qfq | 55,165,959 | 779,168,611 | -2.20% |
| 2024-07-01 | 14.90 | 14.90 | 13.22 | 14.09 | 14.09 | qfq | 68,734,810 | 961,396,800 | -7.91% |
| 2024-06-28 | 15.70 | 16.17 | 14.38 | 15.30 | 15.30 | qfq | 80,776,066 | 1,224,588,590 | -1.29% |
| 2024-06-27 | 14.40 | 17.29 | 14.38 | 15.50 | 15.50 | qfq | 98,550,530 | 1,545,100,848 | 7.49% |
| 2024-06-26 | 14.36 | 15.09 | 13.40 | 14.42 | 14.42 | qfq | 75,939,515 | 1,075,405,552 | 8.50% |
| 2024-06-25 | 15.50 | 15.62 | 12.88 | 13.29 | 13.29 | qfq | 84,637,845 | 1,208,452,365 | -16.52% |
| 2024-06-24 | 15.55 | 16.44 | 15.18 | 15.92 | 15.92 | qfq | 89,554,025 | 1,413,493,743 | 5.08% |
| 2024-06-21 | 14.80 | 16.75 | 14.40 | 15.15 | 15.15 | qfq | 101,901,621 | 1,589,367,688 | 0.20% |
| 2024-06-20 | 13.19 | 15.12 | 12.88 | 15.12 | 15.12 | qfq | 91,063,091 | 1,251,859,854 | 20.00% |
| 2024-06-19 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | qfq | 12,822,227 | 161,560,060 | 20.00% |
| 2024-06-18 | 8.98 | 10.86 | 8.98 | 10.50 | 10.50 | qfq | 24,614,668 | 249,191,305 | 6.28% |
| 2024-06-17 | 9.84 | 10.03 | 9.60 | 9.88 | 9.88 | qfq | 14,054,586 | 138,050,011 | 3.13% |
| 2024-06-14 | 9.66 | 9.74 | 9.42 | 9.58 | 9.58 | qfq | 9,599,500 | 91,852,165 | 0.10% |
| 2024-06-13 | 9.20 | 9.67 | 9.10 | 9.57 | 9.57 | qfq | 12,812,454 | 120,835,897 | 3.57% |
| 2024-06-12 | 8.93 | 9.28 | 8.93 | 9.24 | 9.24 | qfq | 9,228,129 | 84,561,376 | 3.94% |
| 2024-06-11 | 8.52 | 8.93 | 8.16 | 8.89 | 8.89 | qfq | 11,137,011 | 96,585,276 | 4.34% |
| 2024-06-07 | 8.30 | 8.84 | 8.30 | 8.52 | 8.52 | qfq | 11,157,009 | 95,656,688 | 3.15% |
| 2024-06-06 | 8.85 | 8.91 | 8.13 | 8.26 | 8.26 | qfq | 15,358,432 | 128,613,115 | -6.67% |
| 2024-06-05 | 9.08 | 9.14 | 8.66 | 8.85 | 8.85 | qfq | 11,835,264 | 105,227,784 | -2.75% |
| 2024-06-04 | 9.57 | 9.85 | 8.93 | 9.10 | 9.10 | qfq | 17,049,631 | 156,906,532 | -5.80% |
| 2024-06-03 | 9.90 | 10.15 | 9.54 | 9.66 | 9.66 | qfq | 17,013,981 | 166,975,876 | -2.62% |
| 2024-05-31 | 9.38 | 10.56 | 9.26 | 9.92 | 9.92 | qfq | 22,602,233 | 225,913,075 | 7.48% |
| 2024-05-30 | 9.55 | 9.55 | 9.12 | 9.23 | 9.23 | qfq | 10,623,709 | 98,502,372 | -2.22% |
| 2024-05-29 | 9.79 | 9.85 | 9.39 | 9.44 | 9.44 | qfq | 8,990,718 | 85,906,810 | -2.88% |
| 2024-05-28 | 9.95 | 9.95 | 9.70 | 9.72 | 9.72 | qfq | 6,638,600 | 64,852,756 | -2.90% |
| 2024-05-27 | 10.22 | 10.22 | 9.58 | 10.01 | 10.01 | qfq | 10,984,701 | 107,869,484 | -0.69% |
| 2024-05-24 | 10.46 | 10.62 | 10.07 | 10.08 | 10.08 | qfq | 6,827,378 | 70,140,614 | -3.63% |
| 2024-05-23 | 10.81 | 10.88 | 10.40 | 10.46 | 10.46 | qfq | 6,365,012 | 67,196,471 | -3.42% |
| 2024-05-22 | 10.53 | 10.91 | 10.53 | 10.83 | 10.83 | qfq | 6,227,200 | 67,019,716 | 1.79% |
| 2024-05-21 | 10.83 | 10.95 | 10.42 | 10.64 | 10.64 | qfq | 9,281,819 | 98,786,044 | -1.39% |
| 2024-05-20 | 11.20 | 11.31 | 10.72 | 10.79 | 10.79 | qfq | 9,457,672 | 103,461,817 | -4.09% |
| 2024-05-17 | 11.19 | 11.40 | 10.96 | 11.25 | 11.25 | qfq | 6,602,710 | 74,072,950 | 0.54% |
| 2024-05-16 | 11.18 | 11.43 | 11.12 | 11.19 | 11.19 | qfq | 6,363,581 | 71,608,478 | 0.54% |
| 2024-05-15 | 11.25 | 11.49 | 11.06 | 11.13 | 11.13 | qfq | 6,101,900 | 68,603,252 | -1.94% |
| 2024-05-14 | 11.40 | 11.70 | 11.05 | 11.35 | 11.35 | qfq | 10,065,000 | 113,723,115 | -0.44% |
| 2024-05-13 | 12.19 | 12.19 | 11.33 | 11.40 | 11.40 | qfq | 11,227,424 | 130,060,043 | -6.79% |
| 2024-05-10 | 13.00 | 13.11 | 12.12 | 12.23 | 12.23 | qfq | 12,348,650 | 154,042,527 | -5.19% |
| 2024-05-09 | 12.80 | 13.29 | 12.76 | 12.90 | 12.90 | qfq | 9,865,400 | 128,362,228 | 1.65% |
| 2024-05-08 | 13.17 | 13.27 | 12.57 | 12.69 | 12.69 | qfq | 9,639,941 | 123,123,873 | -3.64% |
| 2024-05-07 | 13.30 | 13.44 | 12.66 | 13.17 | 13.17 | qfq | 19,176,981 | 250,265,331 | -1.35% |
| 2024-05-06 | 13.37 | 13.82 | 13.00 | 13.35 | 13.35 | qfq | 14,239,400 | 191,784,073 | 0.15% |
| 2024-04-30 | 13.60 | 13.97 | 13.15 | 13.33 | 13.33 | qfq | 15,358,900 | 207,924,688 | -0.67% |
| 2024-04-29 | 12.50 | 13.97 | 12.50 | 13.42 | 13.42 | qfq | 22,365,001 | 292,363,373 | 4.93% |
| 2024-04-26 | 12.84 | 13.12 | 12.51 | 12.79 | 12.79 | qfq | 17,591,600 | 224,853,945 | -2.37% |
| 2024-04-25 | 12.19 | 13.44 | 12.19 | 13.10 | 13.10 | qfq | 21,124,574 | 272,797,358 | 5.22% |
| 2024-04-24 | 11.63 | 12.47 | 11.47 | 12.45 | 12.45 | qfq | 13,912,800 | 167,265,247 | 9.11% |
| 2024-04-23 | 11.50 | 11.84 | 11.30 | 11.41 | 11.41 | qfq | 8,561,330 | 98,846,115 | -1.30% |
| 2024-04-22 | 11.94 | 12.18 | 11.53 | 11.56 | 11.56 | qfq | 12,402,586 | 146,658,183 | -5.63% |
| 2024-04-19 | 11.51 | 12.31 | 11.00 | 12.25 | 12.25 | qfq | 20,644,900 | 241,453,871 | 4.70% |
| 2024-04-18 | 11.34 | 12.20 | 10.88 | 11.70 | 11.70 | qfq | 19,237,851 | 224,626,994 | 2.54% |
| 2024-04-17 | 10.18 | 11.88 | 10.18 | 11.41 | 11.41 | qfq | 21,973,904 | 246,598,657 | 10.67% |
| 2024-04-16 | 12.80 | 12.87 | 10.31 | 10.31 | 10.31 | qfq | 27,755,900 | 297,181,600 | -20.02% |
| 2024-04-15 | 14.74 | 14.74 | 12.67 | 12.89 | 12.89 | qfq | 23,745,172 | 322,874,248 | -14.81% |
| 2024-04-12 | 15.00 | 15.60 | 14.61 | 15.13 | 15.13 | qfq | 19,767,982 | 298,549,219 | 0.80% |
| 2024-04-11 | 13.99 | 15.21 | 13.99 | 15.01 | 15.01 | qfq | 18,796,811 | 276,752,626 | 6.53% |
| 2024-04-10 | 14.40 | 14.49 | 13.91 | 14.09 | 14.09 | qfq | 8,251,126 | 116,334,289 | -2.29% |
| 2024-04-09 | 13.64 | 14.69 | 13.60 | 14.42 | 14.42 | qfq | 14,362,127 | 204,994,144 | 5.80% |
| 2024-04-08 | 14.03 | 14.09 | 13.38 | 13.63 | 13.63 | qfq | 10,965,032 | 150,426,723 | -4.15% |
| 2024-04-03 | 14.03 | 14.57 | 14.03 | 14.22 | 14.22 | qfq | 11,260,260 | 160,895,684 | -0.35% |
| 2024-04-02 | 14.60 | 14.85 | 14.00 | 14.27 | 14.27 | qfq | 16,376,528 | 234,825,743 | -2.93% |
| 2024-04-01 | 14.24 | 14.85 | 14.10 | 14.70 | 14.70 | qfq | 20,616,280 | 300,658,076 | 4.48% |
| 2024-03-29 | 14.12 | 14.38 | 13.68 | 14.07 | 14.07 | qfq | 18,083,703 | 253,904,145 | -1.75% |
| 2024-03-28 | 12.75 | 14.33 | 12.75 | 14.32 | 14.32 | qfq | 24,488,444 | 335,285,371 | 10.07% |
| 2024-03-27 | 13.21 | 13.50 | 12.55 | 13.01 | 13.01 | qfq | 16,406,600 | 213,020,731 | -1.51% |
| 2024-03-26 | 13.43 | 13.59 | 12.90 | 13.21 | 13.21 | qfq | 15,087,675 | 198,586,417 | -2.58% |
| 2024-03-25 | 13.92 | 14.52 | 13.50 | 13.56 | 13.56 | qfq | 19,514,138 | 272,661,577 | -6.09% |
| 2024-03-22 | 14.50 | 14.92 | 14.40 | 14.44 | 14.44 | qfq | 19,860,822 | 291,234,161 | -1.50% |
| 2024-03-21 | 14.97 | 15.25 | 14.55 | 14.66 | 14.66 | qfq | 22,925,989 | 339,445,870 | -3.11% |
| 2024-03-20 | 14.83 | 15.49 | 14.49 | 15.13 | 15.13 | qfq | 33,448,084 | 497,541,184 | 0.20% |
| 2024-03-19 | 14.70 | 15.72 | 14.45 | 15.10 | 15.10 | qfq | 37,297,972 | 568,682,476 | 1.21% |
| 2024-03-18 | 14.27 | 15.45 | 14.27 | 14.92 | 14.92 | qfq | 39,174,789 | 583,982,587 | 1.70% |
| 2024-03-15 | 14.08 | 15.62 | 13.94 | 14.67 | 14.67 | qfq | 48,045,991 | 712,542,850 | 0.48% |
| 2024-03-14 | 13.18 | 15.15 | 12.90 | 14.60 | 14.60 | qfq | 55,952,129 | 790,613,023 | 9.12% |
| 2024-03-13 | 13.00 | 13.70 | 12.87 | 13.38 | 13.38 | qfq | 49,032,896 | 652,717,963 | -5.04% |
| 2024-03-12 | 12.16 | 14.38 | 12.14 | 14.09 | 14.09 | qfq | 58,934,956 | 781,103,177 | 17.61% |
| 2024-03-11 | 11.85 | 13.19 | 11.68 | 11.98 | 11.98 | qfq | 44,234,240 | 543,459,650 | 9.01% |
| 2024-03-08 | 9.85 | 11.36 | 9.80 | 10.99 | 10.99 | qfq | 27,296,975 | 291,322,642 | 10.67% |
| 2024-03-07 | 10.36 | 10.42 | 9.74 | 9.93 | 9.93 | qfq | 11,613,600 | 116,742,328 | -3.40% |
| 2024-03-06 | 10.10 | 10.39 | 10.07 | 10.28 | 10.28 | qfq | 9,717,836 | 99,566,227 | 0.29% |
| 2024-03-05 | 10.40 | 10.51 | 10.15 | 10.25 | 10.25 | qfq | 11,502,006 | 118,635,268 | -3.03% |
| 2024-03-04 | 10.76 | 10.89 | 10.17 | 10.57 | 10.57 | qfq | 13,978,592 | 146,587,180 | -2.13% |
| 2024-03-01 | 10.99 | 11.16 | 10.46 | 10.80 | 10.80 | qfq | 21,380,432 | 230,587,044 | -1.10% |
| 2024-02-29 | 9.18 | 11.08 | 9.18 | 10.92 | 10.92 | qfq | 22,524,970 | 227,870,457 | 17.67% |
| 2024-02-28 | 10.49 | 10.80 | 9.20 | 9.28 | 9.28 | qfq | 19,590,080 | 199,455,004 | -11.11% |
| 2024-02-27 | 10.14 | 10.47 | 9.86 | 10.44 | 10.44 | qfq | 16,835,407 | 171,613,789 | 2.86% |
| 2024-02-26 | 9.95 | 10.48 | 9.79 | 10.15 | 10.15 | qfq | 21,256,593 | 214,321,938 | 0.00% |
| 2024-02-23 | 9.50 | 10.24 | 9.43 | 10.15 | 10.15 | qfq | 25,979,161 | 256,200,828 | 4.53% |
| 2024-02-22 | 9.41 | 10.02 | 8.80 | 9.71 | 9.71 | qfq | 23,539,037 | 217,759,356 | 13.17% |
| 2024-02-21 | 8.10 | 9.10 | 8.10 | 8.58 | 8.58 | qfq | 14,887,790 | 128,351,542 | 3.00% |
| 2024-02-20 | 7.94 | 8.48 | 7.67 | 8.33 | 8.33 | qfq | 14,826,645 | 121,194,569 | 5.31% |
| 2024-02-19 | 7.45 | 8.07 | 7.45 | 7.91 | 7.91 | qfq | 18,279,636 | 142,003,622 | 6.17% |
| 2024-02-08 | 6.60 | 7.50 | 6.25 | 7.45 | 7.45 | qfq | 24,512,096 | 167,550,669 | 9.88% |
| 2024-02-07 | 7.35 | 7.35 | 6.20 | 6.78 | 6.78 | qfq | 27,877,146 | 184,584,747 | -8.38% |
| 2024-02-06 | 7.65 | 7.81 | 6.63 | 7.40 | 7.40 | qfq | 21,190,302 | 150,657,342 | -4.02% |
| 2024-02-05 | 9.70 | 9.70 | 7.71 | 7.71 | 7.71 | qfq | 23,104,410 | 186,673,689 | -20.02% |
| 2024-02-02 | 10.43 | 10.76 | 9.04 | 9.64 | 9.64 | qfq | 9,475,756 | 93,207,038 | -6.50% |
| 2024-02-01 | 10.52 | 10.60 | 10.00 | 10.31 | 10.31 | qfq | 7,370,722 | 76,210,461 | -1.62% |
| 2024-01-31 | 11.67 | 11.69 | 10.44 | 10.48 | 10.48 | qfq | 9,457,290 | 102,832,237 | -9.58% |
| 2024-01-30 | 12.00 | 12.15 | 11.41 | 11.59 | 11.59 | qfq | 5,711,353 | 67,529,813 | -3.66% |
| 2024-01-29 | 12.65 | 12.70 | 12.03 | 12.03 | 12.03 | qfq | 6,971,500 | 85,801,845 | -4.90% |
| 2024-01-26 | 12.83 | 13.74 | 12.53 | 12.65 | 12.65 | qfq | 13,020,758 | 168,186,844 | -0.39% |
| 2024-01-25 | 11.72 | 12.71 | 11.61 | 12.70 | 12.70 | qfq | 7,195,241 | 88,286,456 | 8.36% |
| 2024-01-24 | 11.46 | 11.78 | 11.11 | 11.72 | 11.72 | qfq | 5,006,700 | 57,270,454 | 2.99% |
| 2024-01-23 | 11.43 | 11.66 | 11.24 | 11.38 | 11.38 | qfq | 5,390,400 | 61,369,826 | -1.13% |
| 2024-01-22 | 12.50 | 12.50 | 11.36 | 11.51 | 11.51 | qfq | 5,301,000 | 63,405,233 | -7.18% |
| 2024-01-19 | 12.60 | 12.64 | 12.32 | 12.40 | 12.40 | qfq | 3,318,612 | 41,378,989 | -1.04% |
| 2024-01-18 | 12.75 | 12.80 | 12.12 | 12.53 | 12.53 | qfq | 4,412,100 | 54,904,411 | -1.03% |
| 2024-01-17 | 13.20 | 13.22 | 12.63 | 12.66 | 12.66 | qfq | 2,350,600 | 30,333,519 | -3.36% |
| 2024-01-16 | 13.28 | 13.30 | 12.82 | 13.10 | 13.10 | qfq | 4,099,470 | 53,367,523 | -0.98% |
| 2024-01-15 | 13.31 | 13.45 | 13.08 | 13.23 | 13.23 | qfq | 3,055,591 | 40,421,226 | -1.78% |
| 2024-01-12 | 13.88 | 13.91 | 13.40 | 13.47 | 13.47 | qfq | 2,646,270 | 35,762,122 | -2.25% |
| 2024-01-11 | 13.21 | 13.81 | 13.21 | 13.78 | 13.78 | qfq | 2,695,606 | 36,644,571 | 3.45% |
| 2024-01-10 | 13.56 | 13.60 | 13.11 | 13.32 | 13.32 | qfq | 2,570,400 | 34,319,695 | -2.06% |
| 2024-01-09 | 13.43 | 13.91 | 13.43 | 13.60 | 13.60 | qfq | 2,534,660 | 34,562,516 | 0.22% |
| 2024-01-08 | 14.08 | 14.10 | 13.57 | 13.57 | 13.57 | qfq | 2,400,006 | 32,942,352 | -2.79% |
| 2024-01-05 | 14.36 | 14.38 | 13.87 | 13.96 | 13.96 | qfq | 3,629,647 | 50,901,383 | -2.38% |
| 2024-01-04 | 14.50 | 14.52 | 14.21 | 14.30 | 14.30 | qfq | 2,895,686 | 41,666,301 | -0.97% |
| 2024-01-03 | 14.60 | 14.67 | 14.25 | 14.44 | 14.44 | qfq | 2,613,400 | 37,672,349 | -1.10% |
| 2024-01-02 | 14.80 | 14.90 | 14.58 | 14.60 | 14.60 | qfq | 2,382,300 | 34,964,147 | -0.82% |
| 2023-12-29 | 14.56 | 14.76 | 14.44 | 14.72 | 14.72 | qfq | 2,926,148 | 42,818,152 | 1.59% |
| 2023-12-28 | 14.18 | 14.58 | 14.06 | 14.49 | 14.49 | qfq | 4,003,100 | 57,687,789 | 1.90% |
| 2023-12-27 | 13.93 | 14.35 | 13.89 | 14.22 | 14.22 | qfq | 4,275,341 | 60,452,574 | 1.94% |
| 2023-12-26 | 14.52 | 14.69 | 13.64 | 13.95 | 13.95 | qfq | 7,649,443 | 106,435,124 | -3.93% |
| 2023-12-25 | 14.80 | 15.04 | 14.39 | 14.52 | 14.52 | qfq | 3,910,001 | 56,965,379 | -2.09% |
| 2023-12-22 | 15.35 | 15.52 | 14.78 | 14.83 | 14.83 | qfq | 4,242,687 | 63,717,611 | -3.58% |
| 2023-12-21 | 15.40 | 15.65 | 15.20 | 15.38 | 15.38 | qfq | 2,598,378 | 39,999,326 | -0.52% |
| 2023-12-20 | 16.10 | 16.10 | 15.43 | 15.46 | 15.46 | qfq | 2,915,497 | 45,796,109 | -2.89% |
| 2023-12-19 | 15.83 | 16.05 | 15.74 | 15.92 | 15.92 | qfq | 2,125,500 | 33,801,408 | 0.25% |
| 2023-12-18 | 16.00 | 16.33 | 15.80 | 15.88 | 15.88 | qfq | 3,486,356 | 55,836,470 | -1.24% |
| 2023-12-15 | 16.18 | 16.26 | 15.77 | 16.08 | 16.08 | qfq | 3,958,357 | 63,208,142 | -0.80% |
| 2023-12-14 | 16.22 | 16.52 | 16.16 | 16.21 | 16.21 | qfq | 3,220,510 | 52,481,838 | 0.31% |
| 2023-12-13 | 16.51 | 16.65 | 16.09 | 16.16 | 16.16 | qfq | 5,499,958 | 89,730,067 | -2.53% |
| 2023-12-12 | 16.85 | 16.94 | 16.49 | 16.58 | 16.58 | qfq | 4,692,235 | 78,134,905 | -1.37% |
| 2023-12-11 | 16.58 | 16.83 | 16.30 | 16.81 | 16.81 | qfq | 5,819,192 | 96,123,247 | -0.59% |
| 2023-12-08 | 16.96 | 17.13 | 16.50 | 16.91 | 16.91 | qfq | 6,683,575 | 112,297,896 | 0.00% |
| 2023-12-07 | 16.76 | 17.11 | 16.72 | 16.91 | 16.91 | qfq | 5,890,194 | 99,908,127 | 0.48% |
| 2023-12-06 | 16.93 | 17.13 | 16.48 | 16.83 | 16.83 | qfq | 7,213,442 | 121,232,494 | -1.52% |
| 2023-12-05 | 17.43 | 17.47 | 16.86 | 17.09 | 17.09 | qfq | 11,152,606 | 191,092,108 | -2.45% |
| 2023-12-04 | 16.85 | 18.15 | 16.73 | 17.52 | 17.52 | qfq | 14,972,253 | 263,621,280 | 4.29% |
| 2023-12-01 | 16.09 | 16.84 | 16.00 | 16.80 | 16.80 | qfq | 6,394,347 | 105,185,639 | 4.87% |
| 2023-11-30 | 16.31 | 16.44 | 15.80 | 16.02 | 16.02 | qfq | 4,907,318 | 78,781,028 | -2.02% |
| 2023-11-29 | 16.61 | 16.61 | 16.31 | 16.35 | 16.35 | qfq | 4,193,303 | 68,814,771 | -1.57% |
| 2023-11-28 | 16.50 | 16.75 | 16.31 | 16.61 | 16.61 | qfq | 4,942,505 | 81,945,758 | 0.67% |
| 2023-11-27 | 16.50 | 16.84 | 16.36 | 16.50 | 16.50 | qfq | 5,318,051 | 87,974,077 | -0.36% |
| 2023-11-24 | 16.97 | 16.97 | 16.49 | 16.56 | 16.56 | qfq | 6,032,391 | 100,273,373 | -2.47% |
| 2023-11-23 | 16.50 | 17.04 | 16.17 | 16.98 | 16.98 | qfq | 6,607,230 | 110,330,561 | 2.54% |
| 2023-11-22 | 16.81 | 17.17 | 16.52 | 16.56 | 16.56 | qfq | 10,024,877 | 168,483,269 | -1.66% |
| 2023-11-21 | 16.45 | 17.10 | 16.30 | 16.84 | 16.84 | qfq | 11,741,374 | 196,218,994 | 2.37% |
| 2023-11-20 | 16.28 | 16.48 | 15.72 | 16.45 | 16.45 | qfq | 11,181,041 | 181,117,737 | 1.17% |
| 2023-11-17 | 16.45 | 16.48 | 16.11 | 16.26 | 16.26 | qfq | 4,223,871 | 68,601,540 | -1.09% |
| 2023-11-16 | 16.75 | 16.83 | 16.25 | 16.44 | 16.44 | qfq | 7,133,687 | 117,617,951 | -1.91% |
| 2023-11-15 | 17.51 | 17.58 | 16.66 | 16.76 | 16.76 | qfq | 8,651,100 | 146,715,219 | -3.95% |
| 2023-11-14 | 17.19 | 17.73 | 17.00 | 17.45 | 17.45 | qfq | 8,244,860 | 143,674,061 | 2.23% |
| 2023-11-13 | 16.45 | 17.25 | 16.24 | 17.07 | 17.07 | qfq | 5,134,012 | 86,609,202 | 4.34% |
| 2023-11-10 | 16.30 | 16.48 | 16.25 | 16.36 | 16.36 | qfq | 2,753,155 | 45,013,152 | -1.03% |
| 2023-11-09 | 16.48 | 16.73 | 16.31 | 16.53 | 16.53 | qfq | 4,049,600 | 66,850,570 | 0.49% |
| 2023-11-08 | 16.21 | 16.83 | 16.21 | 16.45 | 16.45 | qfq | 6,406,682 | 105,945,201 | 1.54% |
| 2023-11-07 | 16.11 | 16.28 | 15.73 | 16.20 | 16.20 | qfq | 3,938,834 | 63,243,271 | 0.56% |
| 2023-11-06 | 15.57 | 16.40 | 15.39 | 16.11 | 16.11 | qfq | 5,786,700 | 92,566,552 | 3.34% |
| 2023-11-03 | 14.95 | 15.72 | 14.94 | 15.59 | 15.59 | qfq | 6,207,628 | 95,854,362 | 4.56% |
| 2023-11-02 | 15.28 | 15.38 | 14.90 | 14.91 | 14.91 | qfq | 3,526,863 | 53,364,652 | -1.91% |
| 2023-11-01 | 15.50 | 15.66 | 15.16 | 15.20 | 15.20 | qfq | 3,460,681 | 53,133,812 | -1.94% |
| 2023-10-31 | 15.60 | 15.84 | 15.30 | 15.50 | 15.50 | qfq | 3,382,428 | 52,514,470 | -1.08% |
| 2023-10-30 | 15.36 | 15.71 | 14.85 | 15.67 | 15.67 | qfq | 5,981,562 | 91,891,283 | 1.56% |
| 2023-10-27 | 15.37 | 15.58 | 15.02 | 15.43 | 15.43 | qfq | 3,220,928 | 49,124,887 | 0.72% |
| 2023-10-26 | 15.41 | 15.50 | 15.09 | 15.32 | 15.32 | qfq | 2,383,992 | 36,353,499 | 0.26% |
| 2023-10-25 | 15.40 | 16.00 | 15.17 | 15.28 | 15.28 | qfq | 4,153,900 | 64,538,798 | -0.33% |
| 2023-10-24 | 15.14 | 15.51 | 15.03 | 15.33 | 15.33 | qfq | 3,459,917 | 52,903,513 | 2.27% |
| 2023-10-23 | 15.69 | 15.76 | 14.80 | 14.99 | 14.99 | qfq | 3,293,092 | 50,103,256 | -4.22% |
| 2023-10-20 | 16.16 | 16.40 | 15.63 | 15.65 | 15.65 | qfq | 3,339,178 | 53,025,442 | -3.16% |
| 2023-10-19 | 16.40 | 16.73 | 16.14 | 16.16 | 16.16 | qfq | 2,269,700 | 37,297,628 | -1.88% |
| 2023-10-18 | 17.00 | 17.00 | 16.36 | 16.47 | 16.47 | qfq | 1,997,606 | 33,041,248 | -3.23% |
| 2023-10-17 | 16.75 | 17.13 | 16.70 | 17.02 | 17.02 | qfq | 1,768,418 | 29,935,692 | 0.77% |
| 2023-10-16 | 16.73 | 16.98 | 16.43 | 16.89 | 16.89 | qfq | 3,136,864 | 52,475,936 | 0.96% |
| 2023-10-13 | 17.19 | 17.22 | 16.54 | 16.73 | 16.73 | qfq | 2,762,700 | 46,228,902 | -1.88% |
| 2023-10-12 | 17.35 | 17.48 | 17.02 | 17.05 | 17.05 | qfq | 2,431,952 | 41,762,026 | -0.70% |
| 2023-10-11 | 17.40 | 17.60 | 17.00 | 17.17 | 17.17 | qfq | 3,464,102 | 59,767,211 | -1.09% |
| 2023-10-10 | 17.54 | 17.62 | 17.27 | 17.36 | 17.36 | qfq | 2,407,193 | 41,875,033 | -0.52% |
| 2023-10-09 | 17.62 | 17.78 | 17.39 | 17.45 | 17.45 | qfq | 2,411,942 | 42,207,094 | -0.68% |
| 2023-09-28 | 17.88 | 17.88 | 17.50 | 17.57 | 17.57 | qfq | 2,478,200 | 43,721,658 | -0.34% |
| 2023-09-27 | 17.84 | 18.04 | 17.50 | 17.63 | 17.63 | qfq | 2,149,001 | 38,210,546 | -1.12% |
| 2023-09-26 | 17.53 | 18.23 | 17.51 | 17.83 | 17.83 | qfq | 4,834,091 | 86,747,461 | 0.17% |
| 2023-09-25 | 17.41 | 17.98 | 17.10 | 17.80 | 17.80 | qfq | 6,093,424 | 107,030,231 | 1.48% |
| 2023-09-22 | 17.00 | 17.56 | 16.88 | 17.54 | 17.54 | qfq | 2,239,800 | 38,707,590 | 2.81% |
| 2023-09-21 | 17.30 | 17.48 | 17.00 | 17.06 | 17.06 | qfq | 1,986,300 | 34,137,867 | -0.29% |
| 2023-09-20 | 17.41 | 17.66 | 17.08 | 17.11 | 17.11 | qfq | 1,140,400 | 19,759,195 | -1.72% |
| 2023-09-19 | 17.87 | 17.88 | 17.36 | 17.41 | 17.41 | qfq | 2,089,636 | 36,660,577 | -2.14% |
| 2023-09-18 | 17.79 | 18.00 | 17.51 | 17.79 | 17.79 | qfq | 2,015,400 | 35,785,612 | 0.28% |
| 2023-09-15 | 18.47 | 18.47 | 17.60 | 17.74 | 17.74 | qfq | 2,314,474 | 41,263,153 | -1.61% |
| 2023-09-14 | 18.53 | 18.60 | 17.90 | 18.03 | 18.03 | qfq | 2,075,800 | 37,740,933 | -2.54% |
| 2023-09-13 | 19.12 | 19.26 | 18.26 | 18.50 | 18.50 | qfq | 3,738,403 | 69,353,549 | -3.19% |
| 2023-09-12 | 19.18 | 19.51 | 19.00 | 19.11 | 19.11 | qfq | 3,350,700 | 64,515,188 | -0.42% |
| 2023-09-11 | 19.38 | 19.38 | 18.83 | 19.19 | 19.19 | qfq | 2,026,953 | 38,644,870 | 0.00% |
| 2023-09-08 | 18.89 | 19.43 | 18.60 | 19.19 | 19.19 | qfq | 2,265,183 | 43,022,532 | 1.16% |
| 2023-09-07 | 18.90 | 19.43 | 18.85 | 18.97 | 18.97 | qfq | 2,467,600 | 47,227,538 | 0.11% |
| 2023-09-06 | 18.72 | 19.05 | 18.44 | 18.95 | 18.95 | qfq | 2,526,360 | 47,478,752 | 0.74% |
| 2023-09-05 | 18.86 | 19.58 | 18.67 | 18.81 | 18.81 | qfq | 3,341,798 | 63,748,292 | -0.32% |
| 2023-09-04 | 18.45 | 18.95 | 18.17 | 18.87 | 18.87 | qfq | 3,226,320 | 59,758,114 | 2.28% |
| 2023-09-01 | 18.69 | 18.99 | 18.35 | 18.45 | 18.45 | qfq | 2,787,637 | 51,709,018 | -1.65% |
| 2023-08-31 | 19.23 | 19.36 | 18.65 | 18.76 | 18.76 | qfq | 2,882,852 | 54,344,272 | -3.15% |
| 2023-08-30 | 18.84 | 19.67 | 18.66 | 19.37 | 19.37 | qfq | 5,375,744 | 103,595,924 | 2.60% |
| 2023-08-29 | 18.20 | 19.15 | 18.10 | 18.88 | 18.88 | qfq | 6,363,702 | 118,624,983 | 5.71% |
| 2023-08-28 | 20.00 | 20.46 | 17.75 | 17.86 | 17.86 | qfq | 6,930,859 | 129,310,075 | -6.44% |
| 2023-08-25 | 20.13 | 20.30 | 18.97 | 19.09 | 19.09 | qfq | 3,963,293 | 77,383,345 | -4.50% |
| 2023-08-24 | 20.53 | 20.78 | 19.80 | 19.99 | 19.99 | qfq | 5,659,643 | 114,330,654 | -3.66% |
| 2023-08-23 | 21.47 | 21.88 | 20.41 | 20.75 | 20.75 | qfq | 8,292,983 | 173,754,654 | -1.57% |
| 2023-08-22 | 19.98 | 21.08 | 19.75 | 21.08 | 21.08 | qfq | 5,467,416 | 111,274,515 | 7.61% |
| 2023-08-21 | 19.70 | 20.15 | 19.58 | 19.59 | 19.59 | qfq | 1,941,900 | 38,540,782 | -0.41% |
| 2023-08-18 | 20.10 | 20.45 | 19.65 | 19.67 | 19.67 | qfq | 2,452,000 | 48,859,566 | -2.14% |
| 2023-08-17 | 19.53 | 20.46 | 19.39 | 20.10 | 20.10 | qfq | 2,833,030 | 56,564,100 | 2.66% |
| 2023-08-16 | 20.30 | 20.30 | 19.50 | 19.58 | 19.58 | qfq | 2,622,618 | 51,654,030 | -2.20% |
| 2023-08-15 | 20.38 | 20.40 | 19.74 | 20.02 | 20.02 | qfq | 2,478,281 | 49,657,659 | -1.14% |
| 2023-08-14 | 19.58 | 20.39 | 19.50 | 20.25 | 20.25 | qfq | 2,133,964 | 42,517,711 | 3.37% |
| 2023-08-11 | 20.02 | 20.13 | 19.59 | 19.59 | 19.59 | qfq | 2,154,202 | 42,700,423 | -2.15% |
| 2023-08-10 | 20.26 | 20.38 | 20.00 | 20.02 | 20.02 | qfq | 1,623,095 | 32,627,807 | -0.94% |
| 2023-08-09 | 20.34 | 20.67 | 20.13 | 20.21 | 20.21 | qfq | 1,622,845 | 33,081,816 | -0.44% |
| 2023-08-08 | 20.56 | 20.74 | 20.26 | 20.30 | 20.30 | qfq | 1,555,450 | 31,837,062 | -1.50% |
| 2023-08-07 | 20.76 | 21.00 | 20.50 | 20.61 | 20.61 | qfq | 1,346,936 | 27,861,720 | -0.72% |
| 2023-08-04 | 20.07 | 20.79 | 20.01 | 20.76 | 20.76 | qfq | 2,678,046 | 54,985,431 | 3.44% |
| 2023-08-03 | 20.28 | 20.28 | 19.94 | 20.07 | 20.07 | qfq | 1,142,847 | 22,918,483 | -0.55% |
| 2023-08-02 | 19.97 | 20.44 | 19.92 | 20.18 | 20.18 | qfq | 1,882,209 | 37,871,188 | 1.00% |
| 2023-08-01 | 19.99 | 20.20 | 19.60 | 19.98 | 19.98 | qfq | 1,977,160 | 39,397,973 | -0.10% |
| 2023-07-31 | 20.00 | 20.20 | 19.55 | 20.00 | 20.00 | qfq | 3,974,944 | 79,283,180 | -0.10% |
| 2023-07-28 | 20.21 | 20.46 | 19.88 | 20.02 | 20.02 | qfq | 3,178,160 | 63,778,482 | -0.94% |
| 2023-07-27 | 20.97 | 21.00 | 20.13 | 20.21 | 20.21 | qfq | 2,115,160 | 43,175,551 | -3.67% |
| 2023-07-26 | 21.10 | 21.19 | 20.51 | 20.98 | 20.98 | qfq | 2,148,600 | 44,471,384 | -0.33% |
| 2023-07-25 | 20.65 | 21.28 | 20.65 | 21.05 | 21.05 | qfq | 1,691,878 | 35,470,739 | 1.94% |
| 2023-07-24 | 20.76 | 21.18 | 20.60 | 20.65 | 20.65 | qfq | 1,462,278 | 30,522,985 | -0.19% |
| 2023-07-21 | 20.99 | 21.10 | 20.61 | 20.69 | 20.69 | qfq | 1,960,452 | 40,728,143 | -1.43% |
| 2023-07-20 | 21.49 | 21.56 | 20.90 | 20.99 | 20.99 | qfq | 2,073,644 | 43,825,882 | -2.33% |
| 2023-07-19 | 21.37 | 22.16 | 21.25 | 21.49 | 21.49 | qfq | 1,979,618 | 43,013,648 | 0.56% |
| 2023-07-18 | 21.50 | 22.12 | 21.26 | 21.37 | 21.37 | qfq | 2,041,324 | 44,242,890 | -0.97% |