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
长芯博创300548.SZ
最近收盘价166.212026-07-17
最近交易日2026-07-17
成交量（股）17,677,672
成交额（元）3,072,924,873
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-06 | 2026-07-14 | cash_dividend | 0.29 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-15 | 2025-07-21 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-05 | 2024-06-13 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 189.00 | 192.78 | 164.01 | 166.21 | 166.21 | qfq | 17,677,672 | 3,072,924,873 | -13.99% |
| 2026-07-16 | 207.39 | 209.70 | 186.38 | 193.25 | 193.25 | qfq | 16,134,479 | 3,159,281,638 | -9.68% |
| 2026-07-15 | 216.01 | 227.80 | 211.18 | 213.97 | 213.97 | qfq | 15,259,871 | 3,353,393,908 | 0.04% |
| 2026-07-14 | 207.69 | 217.57 | 195.80 | 213.89 | 213.89 | qfq | 14,796,997 | 3,067,311,130 | 3.33% |
| 2026-07-13 | 223.14 | 227.77 | 203.62 | 207.00 | 206.71 | qfq | 13,044,464 | 2,790,811,420 | -6.67% |
| 2026-07-10 | 236.00 | 241.99 | 221.49 | 221.79 | 221.48 | qfq | 14,069,987 | 3,279,124,135 | -4.69% |
| 2026-07-09 | 226.00 | 233.51 | 213.10 | 232.70 | 232.37 | qfq | 17,036,428 | 3,809,055,839 | 5.30% |
| 2026-07-08 | 215.50 | 226.50 | 208.95 | 220.99 | 220.68 | qfq | 16,179,605 | 3,552,660,069 | 4.79% |
| 2026-07-07 | 214.13 | 216.95 | 204.10 | 210.88 | 210.58 | qfq | 9,694,659 | 2,044,618,308 | -1.52% |
| 2026-07-06 | 224.00 | 225.00 | 205.00 | 214.13 | 213.83 | qfq | 12,656,429 | 2,720,753,843 | -3.11% |
| 2026-07-03 | 220.00 | 231.55 | 218.99 | 221.01 | 220.70 | qfq | 13,679,928 | 3,081,384,419 | -0.45% |
| 2026-07-02 | 241.33 | 245.00 | 220.00 | 222.00 | 221.69 | qfq | 17,404,051 | 4,014,569,537 | -12.60% |
| 2026-07-01 | 275.00 | 279.98 | 248.50 | 254.00 | 253.64 | qfq | 17,706,499 | 4,648,524,699 | -8.63% |
| 2026-06-30 | 255.00 | 280.90 | 255.00 | 278.00 | 277.61 | qfq | 17,771,774 | 4,792,736,004 | 9.80% |
| 2026-06-29 | 262.00 | 268.96 | 243.58 | 253.19 | 252.84 | qfq | 14,225,451 | 3,619,117,380 | -3.60% |
| 2026-06-26 | 278.00 | 286.48 | 262.31 | 262.65 | 262.28 | qfq | 20,869,922 | 5,681,620,650 | -6.83% |
| 2026-06-25 | 287.87 | 290.00 | 274.59 | 281.90 | 281.51 | qfq | 19,043,577 | 5,359,585,067 | -0.12% |
| 2026-06-24 | 288.42 | 299.97 | 275.86 | 282.23 | 281.83 | qfq | 21,137,665 | 6,015,922,093 | -1.33% |
| 2026-06-23 | 290.00 | 309.60 | 282.90 | 286.02 | 285.62 | qfq | 22,980,762 | 6,781,116,341 | -4.05% |
| 2026-06-22 | 300.00 | 309.98 | 290.31 | 298.09 | 297.67 | qfq | 27,731,553 | 8,314,695,515 | 5.71% |
| 2026-06-18 | 266.30 | 287.18 | 266.30 | 281.99 | 281.59 | qfq | 27,299,765 | 7,492,886,621 | 4.49% |
| 2026-06-17 | 280.01 | 286.01 | 262.16 | 269.88 | 269.50 | qfq | 23,304,192 | 6,308,817,979 | -4.74% |
| 2026-06-16 | 286.77 | 301.62 | 282.21 | 283.30 | 282.90 | qfq | 28,709,065 | 8,322,808,404 | 5.38% |
| 2026-06-15 | 229.00 | 268.84 | 229.00 | 268.84 | 268.46 | qfq | 26,291,041 | 6,708,117,640 | 20.00% |
| 2026-06-12 | 232.00 | 233.48 | 223.60 | 224.03 | 223.72 | qfq | 15,451,275 | 3,519,671,440 | -0.43% |
| 2026-06-11 | 229.44 | 238.18 | 221.17 | 225.00 | 224.68 | qfq | 13,087,086 | 2,975,498,628 | -1.82% |
| 2026-06-10 | 234.20 | 238.18 | 224.55 | 229.17 | 228.85 | qfq | 15,122,572 | 3,471,779,766 | -4.04% |
| 2026-06-09 | 215.79 | 239.58 | 213.79 | 238.83 | 238.50 | qfq | 24,005,378 | 5,588,413,203 | 12.13% |
| 2026-06-08 | 208.08 | 227.78 | 206.00 | 213.00 | 212.70 | qfq | 16,596,399 | 3,607,177,773 | -2.74% |
| 2026-06-05 | 228.51 | 237.98 | 217.00 | 219.00 | 218.69 | qfq | 19,349,514 | 4,395,560,429 | -4.78% |
| 2026-06-04 | 238.42 | 240.00 | 227.13 | 230.00 | 229.68 | qfq | 21,077,463 | 4,869,312,332 | -6.08% |
| 2026-06-03 | 243.48 | 253.60 | 238.01 | 244.90 | 244.56 | qfq | 24,071,270 | 5,942,612,144 | 4.39% |
| 2026-06-02 | 224.00 | 240.35 | 218.99 | 234.60 | 234.27 | qfq | 20,191,138 | 4,646,818,901 | 6.96% |
| 2026-06-01 | 241.78 | 243.64 | 218.00 | 219.34 | 219.03 | qfq | 25,961,867 | 5,929,743,801 | -11.99% |
| 2026-05-29 | 240.77 | 260.00 | 240.00 | 249.21 | 248.86 | qfq | 30,634,243 | 7,623,357,018 | 3.77% |
| 2026-05-28 | 232.00 | 242.63 | 222.40 | 240.15 | 239.81 | qfq | 15,431,968 | 3,586,114,525 | 3.98% |
| 2026-05-27 | 235.87 | 239.98 | 227.64 | 230.96 | 230.64 | qfq | 11,710,997 | 2,746,192,461 | -2.19% |
| 2026-05-26 | 244.00 | 245.04 | 232.50 | 236.13 | 235.80 | qfq | 12,670,734 | 2,999,099,296 | -4.01% |
| 2026-05-25 | 233.11 | 246.58 | 233.00 | 246.00 | 245.66 | qfq | 16,562,218 | 3,978,741,422 | 2.37% |
| 2026-05-22 | 236.10 | 241.40 | 233.05 | 240.30 | 239.96 | qfq | 12,583,525 | 2,993,754,442 | 3.81% |
| 2026-05-21 | 244.75 | 247.22 | 231.00 | 231.47 | 231.15 | qfq | 15,029,394 | 3,627,420,314 | -4.39% |
| 2026-05-20 | 239.36 | 242.97 | 233.00 | 242.11 | 241.77 | qfq | 15,716,212 | 3,746,178,353 | 1.17% |
| 2026-05-19 | 249.00 | 249.97 | 229.88 | 239.32 | 238.98 | qfq | 19,517,535 | 4,646,831,274 | -5.02% |
| 2026-05-18 | 249.35 | 258.60 | 243.00 | 251.98 | 251.63 | qfq | 12,944,632 | 3,260,957,889 | 0.23% |
| 2026-05-15 | 267.34 | 276.20 | 250.00 | 251.40 | 251.05 | qfq | 18,961,951 | 4,928,233,523 | -5.84% |
| 2026-05-14 | 275.00 | 282.00 | 266.99 | 266.99 | 266.62 | qfq | 14,218,848 | 3,893,207,243 | -2.24% |
| 2026-05-13 | 266.50 | 279.80 | 264.12 | 273.10 | 272.72 | qfq | 14,579,998 | 3,954,396,620 | 0.48% |
| 2026-05-12 | 278.00 | 285.00 | 269.01 | 271.80 | 271.42 | qfq | 14,876,690 | 4,104,665,666 | -1.40% |
| 2026-05-11 | 278.46 | 282.00 | 270.50 | 275.67 | 275.28 | qfq | 16,345,042 | 4,512,472,167 | 0.35% |
| 2026-05-08 | 263.00 | 278.80 | 261.00 | 274.71 | 274.33 | qfq | 16,040,844 | 4,353,450,253 | 0.52% |
| 2026-05-07 | 265.00 | 279.94 | 257.00 | 273.29 | 272.91 | qfq | 20,704,318 | 5,548,305,130 | 8.24% |
| 2026-05-06 | 261.00 | 264.79 | 250.00 | 252.48 | 252.13 | qfq | 22,762,105 | 5,851,124,121 | -1.64% |
| 2026-04-30 | 254.50 | 263.22 | 250.50 | 256.69 | 256.33 | qfq | 20,600,563 | 5,298,647,855 | 3.71% |
| 2026-04-29 | 246.08 | 251.73 | 239.39 | 247.50 | 247.15 | qfq | 15,030,083 | 3,716,662,607 | 0.22% |
| 2026-04-28 | 258.31 | 259.68 | 244.98 | 246.96 | 246.61 | qfq | 14,969,879 | 3,729,540,566 | -3.21% |
| 2026-04-27 | 260.10 | 265.00 | 252.61 | 255.14 | 254.78 | qfq | 16,261,856 | 4,183,322,602 | -1.91% |
| 2026-04-24 | 265.15 | 270.95 | 253.18 | 260.10 | 259.74 | qfq | 22,067,914 | 5,739,609,507 | -4.01% |
| 2026-04-23 | 279.33 | 290.00 | 266.00 | 270.96 | 270.58 | qfq | 23,137,607 | 6,364,283,394 | -2.97% |
| 2026-04-22 | 267.00 | 279.98 | 265.68 | 279.26 | 278.87 | qfq | 16,608,612 | 4,553,071,744 | 5.44% |
| 2026-04-21 | 253.98 | 266.00 | 253.14 | 264.85 | 264.48 | qfq | 15,679,502 | 4,087,774,237 | 3.30% |
| 2026-04-20 | 253.50 | 262.49 | 245.97 | 256.38 | 256.02 | qfq | 23,451,098 | 5,957,872,726 | -1.41% |
| 2026-04-17 | 246.09 | 261.88 | 245.00 | 260.05 | 259.69 | qfq | 23,450,791 | 5,946,222,753 | 7.79% |
| 2026-04-16 | 236.67 | 246.78 | 233.45 | 241.26 | 240.92 | qfq | 17,608,551 | 4,238,093,207 | 1.88% |
| 2026-04-15 | 228.86 | 244.89 | 228.19 | 236.80 | 236.47 | qfq | 22,560,694 | 5,370,661,655 | 2.35% |
| 2026-04-14 | 229.00 | 238.35 | 227.88 | 231.37 | 231.05 | qfq | 24,147,145 | 5,623,081,034 | 2.83% |
| 2026-04-13 | 223.32 | 227.25 | 214.82 | 225.00 | 224.68 | qfq | 27,059,271 | 5,991,001,065 | 0.54% |
| 2026-04-10 | 229.96 | 233.80 | 216.16 | 223.80 | 223.49 | qfq | 32,849,193 | 7,315,507,138 | -3.48% |
| 2026-04-09 | 200.11 | 233.00 | 200.11 | 231.86 | 231.54 | qfq | 31,415,039 | 6,993,638,027 | 12.34% |
| 2026-04-08 | 190.00 | 207.80 | 190.00 | 206.39 | 206.10 | qfq | 33,493,674 | 6,631,619,425 | 13.96% |
| 2026-04-07 | 169.05 | 186.66 | 168.90 | 181.10 | 180.85 | qfq | 32,599,545 | 5,888,982,692 | 9.64% |
| 2026-04-03 | 161.30 | 172.60 | 160.14 | 165.18 | 164.95 | qfq | 28,576,388 | 4,763,241,881 | 4.62% |
| 2026-04-02 | 157.12 | 163.33 | 156.23 | 157.88 | 157.66 | qfq | 19,221,966 | 3,065,343,543 | -0.97% |
| 2026-04-01 | 158.82 | 160.26 | 154.21 | 159.43 | 159.21 | qfq | 23,147,354 | 3,661,567,881 | 4.10% |
| 2026-03-31 | 156.03 | 158.24 | 149.00 | 153.15 | 152.94 | qfq | 23,710,361 | 3,621,035,754 | -3.87% |
| 2026-03-30 | 146.71 | 161.00 | 146.71 | 159.31 | 159.09 | qfq | 26,507,856 | 4,136,001,522 | 5.71% |
| 2026-03-27 | 145.73 | 154.82 | 142.25 | 150.70 | 150.49 | qfq | 19,292,853 | 2,885,010,167 | 1.30% |
| 2026-03-26 | 150.02 | 156.49 | 148.12 | 148.77 | 148.56 | qfq | 15,735,791 | 2,390,128,078 | -2.39% |
| 2026-03-25 | 149.84 | 154.79 | 147.55 | 152.41 | 152.20 | qfq | 27,015,470 | 4,097,963,043 | 7.31% |
| 2026-03-24 | 139.96 | 142.67 | 135.27 | 142.03 | 141.83 | qfq | 18,561,918 | 2,580,905,326 | 4.38% |
| 2026-03-23 | 141.40 | 144.33 | 135.26 | 136.07 | 135.88 | qfq | 19,887,596 | 2,761,504,099 | -6.88% |
| 2026-03-20 | 148.90 | 156.50 | 145.00 | 146.13 | 145.93 | qfq | 28,747,045 | 4,342,147,242 | 1.79% |
| 2026-03-19 | 145.31 | 149.33 | 141.95 | 143.56 | 143.36 | qfq | 20,211,448 | 2,938,410,993 | -5.12% |
| 2026-03-18 | 149.02 | 151.88 | 144.20 | 151.30 | 151.09 | qfq | 16,845,264 | 2,492,990,380 | 4.96% |
| 2026-03-17 | 162.00 | 162.00 | 144.02 | 144.15 | 143.95 | qfq | 26,751,671 | 3,991,899,292 | -10.45% |
| 2026-03-16 | 159.25 | 167.00 | 156.68 | 160.98 | 160.75 | qfq | 21,872,626 | 3,539,427,981 | 1.34% |
| 2026-03-13 | 162.08 | 165.58 | 156.50 | 158.85 | 158.63 | qfq | 18,025,327 | 2,897,151,913 | -4.11% |
| 2026-03-12 | 162.67 | 175.00 | 161.61 | 165.65 | 165.42 | qfq | 27,655,282 | 4,634,750,719 | 0.82% |
| 2026-03-11 | 158.01 | 174.86 | 158.00 | 164.31 | 164.08 | qfq | 41,830,111 | 7,001,952,863 | 6.85% |
| 2026-03-10 | 144.54 | 153.96 | 144.31 | 153.78 | 153.56 | qfq | 26,212,214 | 3,907,754,584 | 8.48% |
| 2026-03-09 | 143.58 | 144.70 | 133.60 | 141.76 | 141.56 | qfq | 22,298,980 | 3,072,072,405 | -5.40% |
| 2026-03-06 | 148.24 | 156.29 | 143.14 | 149.85 | 149.64 | qfq | 22,711,535 | 3,397,234,081 | 1.05% |
| 2026-03-05 | 155.02 | 155.80 | 146.66 | 148.30 | 148.09 | qfq | 22,392,592 | 3,361,320,754 | -2.62% |
| 2026-03-04 | 151.02 | 159.37 | 151.02 | 152.29 | 152.08 | qfq | 16,926,810 | 2,612,863,329 | -2.65% |
| 2026-03-03 | 159.00 | 167.96 | 156.00 | 156.43 | 156.21 | qfq | 29,216,676 | 4,717,328,522 | -0.25% |
| 2026-03-02 | 143.37 | 159.68 | 143.37 | 156.82 | 156.60 | qfq | 29,522,616 | 4,548,174,317 | 5.85% |
| 2026-02-27 | 150.13 | 150.81 | 147.07 | 148.16 | 147.95 | qfq | 22,217,564 | 3,299,927,440 | -5.62% |
| 2026-02-26 | 157.92 | 159.78 | 153.36 | 156.98 | 156.76 | qfq | 21,329,138 | 3,335,010,409 | -0.76% |
| 2026-02-25 | 171.51 | 172.00 | 156.00 | 158.19 | 157.97 | qfq | 22,947,492 | 3,681,025,262 | -4.46% |
| 2026-02-24 | 160.48 | 169.19 | 159.10 | 165.58 | 165.35 | qfq | 24,178,003 | 3,991,355,879 | 5.80% |
| 2026-02-13 | 172.96 | 175.75 | 156.03 | 156.50 | 156.28 | qfq | 31,573,856 | 5,117,521,773 | -11.24% |
| 2026-02-12 | 160.00 | 177.77 | 159.00 | 176.31 | 176.06 | qfq | 31,060,836 | 5,315,056,582 | 11.46% |
| 2026-02-11 | 163.90 | 170.98 | 157.39 | 158.18 | 157.96 | qfq | 17,761,587 | 2,886,882,521 | -4.18% |
| 2026-02-10 | 169.51 | 171.97 | 164.26 | 165.08 | 164.85 | qfq | 21,007,146 | 3,527,391,786 | -3.01% |
| 2026-02-09 | 157.50 | 174.88 | 153.08 | 170.20 | 169.96 | qfq | 36,447,961 | 6,042,364,973 | 10.73% |
| 2026-02-06 | 155.00 | 165.17 | 153.60 | 153.71 | 153.49 | qfq | 26,160,102 | 4,163,518,812 | -3.55% |
| 2026-02-05 | 165.04 | 167.75 | 157.00 | 159.36 | 159.14 | qfq | 27,339,220 | 4,422,025,141 | 0.81% |
| 2026-02-04 | 159.90 | 163.90 | 150.02 | 158.08 | 157.86 | qfq | 26,697,068 | 4,154,357,832 | -2.37% |
| 2026-02-03 | 156.57 | 171.50 | 156.11 | 161.92 | 161.69 | qfq | 32,480,424 | 5,324,842,091 | 5.49% |
| 2026-02-02 | 158.09 | 163.95 | 153.50 | 153.50 | 153.28 | qfq | 27,731,386 | 4,360,455,183 | -5.25% |
| 2026-01-30 | 150.00 | 165.80 | 147.12 | 162.00 | 161.77 | qfq | 41,156,125 | 6,470,428,728 | 5.15% |
| 2026-01-29 | 142.99 | 158.00 | 141.68 | 154.07 | 153.85 | qfq | 42,042,723 | 6,350,174,728 | 5.48% |
| 2026-01-28 | 148.02 | 150.75 | 139.11 | 146.06 | 145.86 | qfq | 48,207,179 | 7,046,023,748 | 6.15% |
| 2026-01-27 | 133.09 | 139.63 | 130.51 | 137.60 | 137.41 | qfq | 22,415,658 | 3,054,442,436 | 1.07% |
| 2026-01-26 | 132.03 | 138.89 | 131.70 | 136.15 | 135.96 | qfq | 23,114,107 | 3,153,811,383 | 2.59% |
| 2026-01-23 | 136.50 | 139.42 | 131.58 | 132.71 | 132.52 | qfq | 21,884,358 | 2,935,580,073 | -3.43% |
| 2026-01-22 | 140.86 | 141.07 | 135.10 | 137.43 | 137.24 | qfq | 20,973,004 | 2,882,133,697 | -1.20% |
| 2026-01-21 | 133.00 | 139.97 | 132.09 | 139.10 | 138.91 | qfq | 22,488,236 | 3,109,060,544 | 2.99% |
| 2026-01-20 | 136.98 | 140.80 | 133.77 | 135.06 | 134.87 | qfq | 19,411,325 | 2,646,561,467 | -2.39% |
| 2026-01-19 | 141.55 | 143.99 | 137.70 | 138.37 | 138.18 | qfq | 26,996,260 | 3,779,998,388 | -0.01% |
| 2026-01-16 | 134.01 | 141.27 | 134.01 | 138.39 | 138.20 | qfq | 29,691,567 | 4,104,398,097 | 3.93% |
| 2026-01-15 | 126.05 | 133.66 | 126.00 | 133.16 | 132.97 | qfq | 26,673,305 | 3,496,747,575 | 3.25% |
| 2026-01-14 | 124.38 | 130.61 | 122.75 | 128.97 | 128.79 | qfq | 31,109,797 | 3,935,703,411 | 5.54% |
| 2026-01-13 | 127.81 | 129.81 | 121.92 | 122.20 | 122.03 | qfq | 30,985,223 | 3,875,970,356 | -7.34% |
| 2026-01-12 | 132.05 | 133.70 | 127.80 | 131.88 | 131.70 | qfq | 25,594,373 | 3,342,530,255 | -1.36% |
| 2026-01-09 | 133.00 | 135.60 | 128.56 | 133.70 | 133.51 | qfq | 24,765,645 | 3,269,667,152 | -2.22% |
| 2026-01-08 | 140.01 | 140.98 | 136.04 | 136.73 | 136.54 | qfq | 24,525,582 | 3,373,421,566 | -4.37% |
| 2026-01-07 | 136.00 | 143.50 | 135.50 | 142.98 | 142.78 | qfq | 34,122,888 | 4,793,279,779 | 6.57% |
| 2026-01-06 | 137.10 | 142.05 | 133.97 | 134.16 | 133.97 | qfq | 27,383,465 | 3,730,308,997 | -3.55% |
| 2026-01-05 | 142.01 | 142.01 | 133.30 | 139.10 | 138.91 | qfq | 27,264,045 | 3,739,984,354 | -2.04% |
| 2025-12-31 | 141.06 | 145.66 | 138.50 | 142.00 | 141.80 | qfq | 23,545,474 | 3,354,914,097 | 1.21% |
| 2025-12-30 | 140.15 | 146.98 | 137.03 | 140.30 | 140.10 | qfq | 26,571,548 | 3,767,107,527 | -1.69% |
| 2025-12-29 | 143.00 | 146.29 | 141.00 | 142.71 | 142.51 | qfq | 22,622,827 | 3,239,226,699 | 0.17% |
| 2025-12-26 | 145.50 | 147.39 | 140.90 | 142.47 | 142.27 | qfq | 21,891,028 | 3,141,547,636 | -3.66% |
| 2025-12-25 | 155.09 | 157.66 | 146.25 | 147.89 | 147.68 | qfq | 28,793,838 | 4,302,460,403 | -4.39% |
| 2025-12-24 | 156.02 | 161.60 | 152.78 | 154.68 | 154.46 | qfq | 28,285,108 | 4,427,131,430 | -0.56% |
| 2025-12-23 | 156.52 | 158.48 | 154.32 | 155.55 | 155.33 | qfq | 28,602,959 | 4,454,459,068 | -0.90% |
| 2025-12-22 | 146.04 | 159.95 | 146.04 | 156.97 | 156.75 | qfq | 39,206,153 | 6,105,646,438 | 12.68% |
| 2025-12-19 | 143.30 | 147.00 | 138.40 | 139.30 | 139.10 | qfq | 32,381,756 | 4,603,845,307 | -1.09% |
| 2025-12-18 | 133.04 | 150.00 | 132.16 | 140.84 | 140.64 | qfq | 43,312,848 | 6,209,265,668 | 4.85% |
| 2025-12-17 | 127.36 | 135.15 | 127.36 | 134.33 | 134.14 | qfq | 29,821,800 | 3,925,219,281 | 6.91% |
| 2025-12-16 | 136.69 | 137.00 | 125.25 | 125.65 | 125.47 | qfq | 30,386,592 | 3,944,914,054 | -7.21% |
| 2025-12-15 | 145.05 | 147.50 | 134.30 | 135.41 | 135.22 | qfq | 33,521,089 | 4,645,879,397 | -8.51% |
| 2025-12-12 | 130.00 | 152.18 | 128.44 | 148.01 | 147.80 | qfq | 51,052,343 | 7,260,716,817 | 11.58% |
| 2025-12-11 | 141.00 | 143.00 | 132.30 | 132.65 | 132.46 | qfq | 36,219,040 | 5,018,264,388 | -7.77% |
| 2025-12-10 | 131.96 | 145.00 | 131.00 | 143.82 | 143.62 | qfq | 40,211,460 | 5,549,002,709 | 7.09% |
| 2025-12-09 | 130.50 | 137.82 | 130.50 | 134.30 | 134.11 | qfq | 36,565,957 | 4,880,693,087 | 0.75% |
| 2025-12-08 | 123.64 | 136.74 | 122.00 | 133.30 | 133.11 | qfq | 47,288,132 | 6,149,628,770 | 8.71% |
| 2025-12-05 | 120.69 | 125.52 | 115.22 | 122.62 | 122.45 | qfq | 34,768,980 | 4,199,635,471 | -0.11% |
| 2025-12-04 | 115.40 | 126.26 | 115.00 | 122.76 | 122.59 | qfq | 32,590,009 | 3,963,554,190 | 3.26% |
| 2025-12-03 | 117.42 | 122.60 | 116.80 | 118.88 | 118.71 | qfq | 28,871,356 | 3,460,665,469 | 1.16% |
| 2025-12-02 | 117.50 | 120.81 | 113.21 | 117.52 | 117.36 | qfq | 28,253,028 | 3,298,195,121 | -2.72% |
| 2025-12-01 | 127.70 | 129.50 | 117.69 | 120.80 | 120.63 | qfq | 44,215,574 | 5,379,881,150 | -4.35% |
| 2025-11-28 | 120.01 | 131.89 | 117.51 | 126.30 | 126.12 | qfq | 49,843,539 | 6,202,897,836 | 7.22% |
| 2025-11-27 | 120.00 | 126.80 | 117.70 | 117.80 | 117.63 | qfq | 47,653,685 | 5,819,021,866 | -3.84% |
| 2025-11-26 | 118.26 | 132.00 | 116.90 | 122.50 | 122.33 | qfq | 55,482,874 | 6,837,550,668 | -0.41% |
| 2025-11-25 | 113.24 | 128.88 | 113.14 | 123.00 | 122.83 | qfq | 52,400,416 | 6,323,287,998 | 13.87% |
| 2025-11-24 | 107.00 | 112.08 | 105.23 | 108.02 | 107.87 | qfq | 38,244,125 | 4,147,281,970 | 3.35% |
| 2025-11-21 | 99.88 | 107.50 | 96.66 | 104.52 | 104.37 | qfq | 31,226,117 | 3,201,316,044 | -2.69% |
| 2025-11-20 | 111.80 | 113.39 | 103.78 | 107.41 | 107.26 | qfq | 32,955,010 | 3,529,154,720 | 2.52% |
| 2025-11-19 | 99.68 | 108.19 | 99.68 | 104.77 | 104.62 | qfq | 39,768,611 | 4,190,446,347 | 4.97% |
| 2025-11-18 | 95.52 | 102.30 | 95.03 | 99.81 | 99.67 | qfq | 25,002,639 | 2,492,510,986 | 2.39% |
| 2025-11-17 | 95.01 | 99.49 | 93.81 | 97.48 | 97.34 | qfq | 28,532,954 | 2,760,925,955 | 6.54% |
| 2025-11-14 | 93.00 | 93.60 | 91.16 | 91.50 | 91.37 | qfq | 12,827,037 | 1,183,003,988 | -4.21% |
| 2025-11-13 | 95.50 | 96.28 | 93.65 | 95.52 | 95.39 | qfq | 15,401,921 | 1,462,047,645 | -1.42% |
| 2025-11-12 | 97.56 | 98.10 | 93.34 | 96.90 | 96.76 | qfq | 21,046,236 | 2,011,337,072 | -2.82% |
| 2025-11-11 | 98.03 | 105.35 | 97.33 | 99.71 | 99.57 | qfq | 32,121,416 | 3,243,609,520 | 3.65% |
| 2025-11-10 | 97.00 | 97.70 | 94.08 | 96.20 | 96.07 | qfq | 12,148,902 | 1,161,586,756 | -0.88% |
| 2025-11-07 | 95.00 | 98.48 | 94.50 | 97.05 | 96.91 | qfq | 15,911,505 | 1,536,414,722 | 0.10% |
| 2025-11-06 | 93.99 | 97.41 | 93.75 | 96.95 | 96.81 | qfq | 17,343,551 | 1,667,558,823 | 3.69% |
| 2025-11-05 | 95.06 | 95.93 | 90.59 | 93.50 | 93.37 | qfq | 21,131,287 | 1,962,998,714 | -3.86% |
| 2025-11-04 | 99.60 | 100.87 | 96.80 | 97.25 | 97.11 | qfq | 10,961,489 | 1,074,907,711 | -2.48% |
| 2025-11-03 | 99.04 | 100.11 | 96.76 | 99.72 | 99.58 | qfq | 16,523,438 | 1,626,494,204 | -0.39% |
| 2025-10-31 | 104.52 | 105.30 | 99.84 | 100.11 | 99.97 | qfq | 21,991,194 | 2,241,804,308 | -5.61% |
| 2025-10-30 | 111.32 | 115.32 | 106.00 | 106.06 | 105.91 | qfq | 24,617,518 | 2,726,249,915 | -3.75% |
| 2025-10-29 | 114.51 | 115.24 | 107.07 | 110.19 | 110.04 | qfq | 25,493,106 | 2,811,296,743 | -3.04% |
| 2025-10-28 | 113.03 | 115.20 | 111.60 | 113.65 | 113.49 | qfq | 25,031,551 | 2,842,140,402 | -2.11% |
| 2025-10-27 | 111.60 | 117.90 | 109.70 | 116.10 | 115.94 | qfq | 35,659,943 | 4,063,552,404 | 5.93% |
| 2025-10-24 | 100.05 | 109.90 | 99.41 | 109.60 | 109.45 | qfq | 31,714,990 | 3,349,496,649 | 11.36% |
| 2025-10-23 | 100.93 | 102.00 | 97.01 | 98.42 | 98.28 | qfq | 13,875,669 | 1,367,269,200 | -4.02% |
| 2025-10-22 | 100.00 | 104.67 | 99.90 | 102.54 | 102.40 | qfq | 18,936,508 | 1,940,643,631 | 0.67% |
| 2025-10-21 | 98.00 | 102.49 | 96.20 | 101.86 | 101.72 | qfq | 21,684,498 | 2,172,574,568 | 4.04% |
| 2025-10-20 | 97.59 | 101.48 | 97.03 | 97.90 | 97.76 | qfq | 17,714,624 | 1,755,658,304 | 2.30% |
| 2025-10-17 | 97.90 | 99.38 | 95.02 | 95.70 | 95.57 | qfq | 12,966,404 | 1,256,510,307 | -2.33% |
| 2025-10-16 | 96.06 | 100.90 | 95.80 | 97.98 | 97.84 | qfq | 17,604,356 | 1,744,956,506 | 1.22% |
| 2025-10-15 | 94.66 | 97.16 | 93.70 | 96.80 | 96.66 | qfq | 12,191,269 | 1,165,510,759 | 1.79% |
| 2025-10-14 | 101.95 | 101.95 | 94.72 | 95.10 | 94.97 | qfq | 14,410,892 | 1,407,447,116 | -5.17% |
| 2025-10-13 | 94.00 | 101.49 | 94.00 | 100.29 | 100.15 | qfq | 13,178,955 | 1,312,126,872 | -1.00% |
| 2025-10-10 | 104.88 | 106.60 | 101.01 | 101.30 | 101.16 | qfq | 15,517,381 | 1,601,970,753 | -3.89% |
| 2025-10-09 | 105.06 | 108.29 | 105.06 | 105.40 | 105.25 | qfq | 15,463,724 | 1,642,724,978 | -0.82% |
| 2025-09-30 | 108.89 | 111.72 | 105.38 | 106.27 | 106.12 | qfq | 18,840,542 | 2,021,328,348 | -2.40% |
| 2025-09-29 | 107.13 | 110.49 | 105.80 | 108.88 | 108.73 | qfq | 16,676,510 | 1,812,941,164 | -0.19% |
| 2025-09-26 | 114.30 | 116.50 | 109.00 | 109.09 | 108.94 | qfq | 18,622,886 | 2,085,564,483 | -5.72% |
| 2025-09-25 | 115.07 | 119.09 | 112.60 | 115.71 | 115.55 | qfq | 17,266,409 | 2,008,543,834 | -0.90% |
| 2025-09-24 | 120.03 | 120.49 | 114.66 | 116.76 | 116.60 | qfq | 23,088,954 | 2,711,445,333 | -5.64% |
| 2025-09-23 | 131.00 | 132.68 | 120.50 | 123.74 | 123.57 | qfq | 20,996,048 | 2,628,822,432 | -3.45% |
| 2025-09-22 | 127.00 | 131.15 | 119.27 | 128.16 | 127.98 | qfq | 24,463,478 | 3,080,508,240 | 0.13% |
| 2025-09-19 | 129.00 | 135.84 | 124.00 | 128.00 | 127.82 | qfq | 30,765,820 | 4,017,335,946 | 0.17% |
| 2025-09-18 | 119.01 | 130.48 | 117.22 | 127.78 | 127.60 | qfq | 36,421,257 | 4,552,447,547 | 6.54% |
| 2025-09-17 | 116.90 | 121.43 | 115.00 | 119.94 | 119.77 | qfq | 25,586,996 | 3,036,182,322 | 2.64% |
| 2025-09-16 | 117.87 | 119.90 | 113.33 | 116.85 | 116.69 | qfq | 20,267,527 | 2,357,821,105 | -0.85% |
| 2025-09-15 | 118.29 | 120.20 | 115.71 | 117.85 | 117.68 | qfq | 17,770,880 | 2,102,961,226 | -1.21% |
| 2025-09-12 | 123.02 | 125.27 | 119.06 | 119.29 | 119.12 | qfq | 28,720,854 | 3,490,391,746 | -6.42% |
| 2025-09-11 | 119.00 | 128.03 | 116.70 | 127.48 | 127.30 | qfq | 33,547,925 | 4,148,161,375 | 8.14% |
| 2025-09-10 | 118.04 | 120.29 | 114.00 | 117.88 | 117.71 | qfq | 24,263,701 | 2,849,596,000 | 2.14% |
| 2025-09-09 | 118.90 | 120.29 | 114.05 | 115.41 | 115.25 | qfq | 16,746,453 | 1,963,564,831 | -2.89% |
| 2025-09-08 | 122.41 | 123.29 | 115.58 | 118.85 | 118.68 | qfq | 22,662,693 | 2,678,096,506 | -4.16% |
| 2025-09-05 | 121.00 | 125.83 | 117.03 | 124.01 | 123.84 | qfq | 28,557,975 | 3,479,757,442 | 4.21% |
| 2025-09-04 | 139.02 | 144.00 | 116.02 | 119.00 | 118.83 | qfq | 34,501,805 | 4,387,419,109 | -12.36% |
| 2025-09-03 | 128.84 | 138.90 | 126.66 | 135.79 | 135.60 | qfq | 26,558,506 | 3,564,299,206 | 4.21% |
| 2025-09-02 | 144.29 | 149.00 | 128.50 | 130.31 | 130.13 | qfq | 33,863,367 | 4,688,201,540 | -9.66% |
| 2025-09-01 | 143.10 | 148.68 | 133.33 | 144.25 | 144.05 | qfq | 39,200,983 | 5,547,365,479 | 1.92% |
| 2025-08-29 | 145.00 | 151.40 | 135.00 | 141.53 | 141.33 | qfq | 48,149,625 | 6,773,419,640 | -11.57% |
| 2025-08-28 | 135.00 | 160.04 | 134.80 | 160.04 | 159.82 | qfq | 32,418,466 | 4,756,555,838 | 18.84% |
| 2025-08-27 | 122.15 | 139.99 | 120.12 | 134.67 | 134.48 | qfq | 35,607,437 | 4,677,008,534 | 12.49% |
| 2025-08-26 | 116.92 | 124.90 | 113.64 | 119.72 | 119.55 | qfq | 29,569,182 | 3,533,728,208 | 2.39% |
| 2025-08-25 | 104.35 | 120.08 | 103.00 | 116.92 | 116.76 | qfq | 34,019,033 | 3,736,244,753 | 14.89% |
| 2025-08-22 | 99.67 | 103.18 | 98.20 | 101.77 | 101.63 | qfq | 18,643,257 | 1,884,757,459 | 2.14% |
| 2025-08-21 | 109.07 | 110.22 | 99.42 | 99.64 | 99.50 | qfq | 25,325,121 | 2,585,531,171 | -6.28% |
| 2025-08-20 | 98.26 | 109.88 | 93.25 | 106.32 | 106.17 | qfq | 30,666,726 | 3,115,338,476 | 6.04% |
| 2025-08-19 | 99.18 | 105.26 | 99.00 | 100.26 | 100.12 | qfq | 26,239,437 | 2,658,383,873 | 1.11% |
| 2025-08-18 | 92.27 | 102.18 | 90.33 | 99.16 | 99.02 | qfq | 27,364,768 | 2,666,118,965 | 7.84% |
| 2025-08-15 | 90.99 | 93.51 | 90.23 | 91.95 | 91.82 | qfq | 17,063,786 | 1,570,622,785 | 1.18% |
| 2025-08-14 | 96.08 | 96.90 | 90.66 | 90.88 | 90.75 | qfq | 22,795,505 | 2,117,860,836 | -6.76% |
| 2025-08-13 | 92.23 | 97.95 | 90.60 | 97.47 | 97.33 | qfq | 28,142,483 | 2,690,446,327 | 5.28% |
| 2025-08-12 | 90.99 | 92.89 | 90.00 | 92.58 | 92.45 | qfq | 18,713,264 | 1,715,929,201 | 0.92% |
| 2025-08-11 | 90.27 | 93.70 | 89.50 | 91.74 | 91.61 | qfq | 18,657,735 | 1,711,345,025 | 1.14% |
| 2025-08-08 | 92.00 | 95.48 | 90.50 | 90.71 | 90.58 | qfq | 18,868,957 | 1,756,094,331 | -1.40% |
| 2025-08-07 | 93.82 | 94.72 | 88.42 | 92.00 | 91.87 | qfq | 20,842,914 | 1,903,479,122 | -1.94% |
| 2025-08-06 | 93.17 | 95.40 | 91.88 | 93.82 | 93.69 | qfq | 20,996,356 | 1,961,196,256 | -1.66% |
| 2025-08-05 | 86.49 | 99.99 | 85.31 | 95.40 | 95.27 | qfq | 42,807,619 | 3,898,613,419 | 13.44% |
| 2025-08-04 | 83.33 | 84.40 | 82.11 | 84.10 | 83.98 | qfq | 13,234,564 | 1,107,494,089 | -0.86% |
| 2025-08-01 | 86.42 | 87.40 | 83.40 | 84.83 | 84.71 | qfq | 17,397,571 | 1,484,592,379 | -1.68% |
| 2025-07-31 | 93.05 | 94.76 | 85.40 | 86.28 | 86.16 | qfq | 34,114,312 | 3,046,935,735 | -5.20% |
| 2025-07-30 | 90.92 | 93.04 | 89.12 | 91.01 | 90.88 | qfq | 20,720,600 | 1,886,895,832 | -1.44% |
| 2025-07-29 | 84.58 | 93.39 | 84.51 | 92.34 | 92.21 | qfq | 32,350,160 | 2,922,486,522 | 9.80% |
| 2025-07-28 | 82.67 | 85.36 | 80.67 | 84.10 | 83.98 | qfq | 19,860,815 | 1,652,174,036 | 1.74% |
| 2025-07-25 | 83.61 | 84.44 | 82.08 | 82.66 | 82.54 | qfq | 18,425,387 | 1,530,303,395 | -1.10% |
| 2025-07-24 | 92.10 | 92.18 | 82.01 | 83.58 | 83.46 | qfq | 33,388,006 | 2,850,228,271 | -6.41% |
| 2025-07-23 | 84.02 | 90.11 | 84.02 | 89.30 | 89.17 | qfq | 27,454,423 | 2,407,218,140 | 2.84% |
| 2025-07-22 | 86.01 | 92.70 | 85.00 | 86.83 | 86.71 | qfq | 31,138,986 | 2,770,300,311 | 1.70% |
| 2025-07-21 | 86.44 | 88.54 | 84.08 | 85.38 | 85.26 | qfq | 23,849,772 | 2,046,166,461 | -0.97% |
| 2025-07-18 | 86.80 | 90.69 | 85.00 | 86.22 | 86.02 | qfq | 28,847,761 | 2,532,264,993 | 0.26% |
| 2025-07-17 | 80.01 | 86.81 | 79.88 | 86.00 | 85.80 | qfq | 34,833,905 | 2,929,557,827 | 1.87% |
| 2025-07-16 | 81.22 | 90.99 | 79.06 | 84.42 | 84.22 | qfq | 44,418,758 | 3,805,128,736 | 8.72% |
| 2025-07-15 | 77.01 | 79.99 | 73.88 | 77.65 | 77.47 | qfq | 37,695,609 | 2,945,137,510 | 3.19% |
| 2025-07-14 | 76.30 | 77.41 | 73.80 | 75.25 | 75.07 | qfq | 21,761,442 | 1,645,539,120 | -1.27% |
| 2025-07-11 | 76.92 | 79.95 | 74.58 | 76.22 | 76.04 | qfq | 33,371,640 | 2,569,878,578 | 1.63% |
| 2025-07-10 | 68.51 | 78.22 | 68.51 | 75.00 | 74.83 | qfq | 47,631,434 | 3,576,929,027 | 15.07% |
| 2025-07-09 | 61.90 | 66.16 | 61.66 | 65.18 | 65.03 | qfq | 24,480,179 | 1,583,796,081 | 5.03% |
| 2025-07-08 | 59.33 | 62.80 | 58.66 | 62.06 | 61.92 | qfq | 26,412,892 | 1,607,480,320 | 0.96% |
| 2025-07-07 | 61.61 | 63.02 | 59.00 | 61.47 | 61.33 | qfq | 20,689,750 | 1,265,934,457 | -3.35% |
| 2025-07-04 | 66.00 | 67.17 | 63.41 | 63.60 | 63.45 | qfq | 21,053,090 | 1,363,514,188 | -3.62% |
| 2025-07-03 | 66.83 | 67.18 | 64.68 | 65.99 | 65.84 | qfq | 17,277,850 | 1,138,635,041 | -0.12% |
| 2025-07-02 | 64.07 | 68.31 | 62.40 | 66.07 | 65.92 | qfq | 25,707,515 | 1,690,581,758 | 1.24% |
| 2025-07-01 | 65.00 | 65.86 | 63.66 | 65.26 | 65.11 | qfq | 21,914,187 | 1,417,486,528 | -2.26% |
| 2025-06-30 | 64.66 | 67.98 | 63.49 | 66.77 | 66.61 | qfq | 37,635,400 | 2,480,176,426 | 4.67% |
| 2025-06-27 | 62.51 | 65.80 | 61.93 | 63.79 | 63.64 | qfq | 25,693,650 | 1,645,271,093 | 1.22% |
| 2025-06-26 | 63.00 | 64.65 | 61.78 | 63.02 | 62.87 | qfq | 22,288,390 | 1,405,295,886 | 0.83% |
| 2025-06-25 | 63.81 | 64.66 | 61.06 | 62.50 | 62.35 | qfq | 24,652,013 | 1,536,771,710 | -1.67% |
| 2025-06-24 | 66.00 | 66.48 | 62.87 | 63.56 | 63.41 | qfq | 21,640,628 | 1,387,159,314 | -2.68% |
| 2025-06-23 | 63.19 | 66.47 | 63.02 | 65.31 | 65.16 | qfq | 22,970,639 | 1,484,508,041 | 1.46% |
| 2025-06-20 | 64.21 | 65.93 | 62.38 | 64.37 | 64.22 | qfq | 21,953,189 | 1,415,761,604 | -0.08% |
| 2025-06-19 | 65.00 | 66.91 | 64.00 | 64.42 | 64.27 | qfq | 21,501,064 | 1,399,978,631 | -1.87% |
| 2025-06-18 | 64.50 | 66.09 | 63.23 | 65.65 | 65.50 | qfq | 26,313,065 | 1,704,991,659 | 1.58% |
| 2025-06-17 | 62.42 | 65.98 | 62.30 | 64.63 | 64.48 | qfq | 27,227,849 | 1,753,671,262 | 3.54% |
| 2025-06-16 | 61.00 | 65.08 | 60.50 | 62.42 | 62.27 | qfq | 31,856,260 | 2,007,462,879 | 3.70% |
| 2025-06-13 | 55.58 | 60.87 | 55.53 | 60.19 | 60.05 | qfq | 39,806,588 | 2,334,080,462 | 7.02% |
| 2025-06-12 | 53.18 | 57.48 | 52.88 | 56.24 | 56.11 | qfq | 33,600,647 | 1,872,451,395 | 6.68% |
| 2025-06-11 | 53.67 | 54.15 | 52.60 | 52.72 | 52.60 | qfq | 16,470,190 | 876,724,407 | -1.90% |
| 2025-06-10 | 53.90 | 54.38 | 52.68 | 53.74 | 53.61 | qfq | 24,725,133 | 1,319,292,284 | -1.79% |
| 2025-06-09 | 54.01 | 56.23 | 53.88 | 54.72 | 54.59 | qfq | 34,795,416 | 1,908,555,206 | -1.32% |
| 2025-06-06 | 52.60 | 56.00 | 52.60 | 55.45 | 55.32 | qfq | 35,897,752 | 1,967,521,692 | 1.87% |
| 2025-06-05 | 48.91 | 57.50 | 48.70 | 54.43 | 54.30 | qfq | 47,212,611 | 2,473,609,085 | 9.17% |
| 2025-06-04 | 50.51 | 51.33 | 49.22 | 49.86 | 49.74 | qfq | 35,545,096 | 1,786,468,041 | 3.66% |
| 2025-06-03 | 47.53 | 49.60 | 47.48 | 48.10 | 47.99 | qfq | 18,232,518 | 884,830,250 | 1.31% |
| 2025-05-30 | 48.00 | 48.09 | 45.90 | 47.48 | 47.37 | qfq | 21,666,932 | 1,016,942,684 | -2.67% |
| 2025-05-29 | 48.68 | 49.75 | 47.88 | 48.78 | 48.67 | qfq | 34,490,090 | 1,681,408,942 | -0.08% |
| 2025-05-28 | 46.40 | 50.05 | 45.95 | 48.82 | 48.71 | qfq | 39,296,100 | 1,895,438,371 | 6.08% |
| 2025-05-27 | 46.48 | 47.05 | 45.31 | 46.02 | 45.91 | qfq | 13,539,436 | 620,881,771 | -2.02% |
| 2025-05-26 | 46.42 | 47.40 | 46.01 | 46.97 | 46.86 | qfq | 14,952,800 | 699,101,862 | 1.21% |
| 2025-05-23 | 48.01 | 48.01 | 46.41 | 46.41 | 46.30 | qfq | 15,798,950 | 741,903,375 | -2.21% |
| 2025-05-22 | 47.50 | 49.16 | 47.10 | 47.46 | 47.35 | qfq | 21,965,830 | 1,057,998,042 | -0.08% |
| 2025-05-21 | 47.81 | 48.20 | 47.32 | 47.50 | 47.39 | qfq | 17,077,334 | 812,998,391 | -1.33% |
| 2025-05-20 | 49.25 | 49.49 | 47.78 | 48.14 | 48.03 | qfq | 22,180,337 | 1,068,889,516 | -2.25% |
| 2025-05-19 | 50.42 | 51.50 | 48.53 | 49.25 | 49.14 | qfq | 25,884,801 | 1,278,809,238 | -2.76% |
| 2025-05-16 | 49.03 | 52.17 | 48.66 | 50.65 | 50.53 | qfq | 32,191,297 | 1,638,596,026 | 0.04% |
| 2025-05-15 | 53.56 | 53.99 | 50.30 | 50.63 | 50.51 | qfq | 35,436,255 | 1,830,819,538 | -2.84% |
| 2025-05-14 | 50.21 | 55.00 | 50.08 | 52.11 | 51.99 | qfq | 55,152,303 | 2,886,465,943 | 7.22% |
| 2025-05-13 | 50.71 | 51.19 | 48.28 | 48.60 | 48.49 | qfq | 29,146,119 | 1,436,429,805 | -3.17% |
| 2025-05-12 | 50.98 | 51.30 | 48.59 | 50.19 | 50.07 | qfq | 34,028,984 | 1,688,679,340 | 1.81% |
| 2025-05-09 | 49.27 | 50.90 | 49.03 | 49.30 | 49.19 | qfq | 36,115,217 | 1,797,946,790 | -1.79% |
| 2025-05-08 | 49.50 | 52.46 | 49.50 | 50.20 | 50.08 | qfq | 55,064,304 | 2,807,305,142 | 0.44% |
| 2025-05-07 | 49.28 | 51.01 | 48.48 | 49.98 | 49.86 | qfq | 52,815,370 | 2,628,565,232 | 2.82% |
| 2025-05-06 | 46.96 | 51.10 | 46.31 | 48.61 | 48.50 | qfq | 60,119,588 | 2,928,396,704 | 6.25% |
| 2025-04-30 | 45.00 | 45.99 | 43.16 | 45.75 | 45.64 | qfq | 62,900,455 | 2,819,799,811 | 2.81% |
| 2025-04-29 | 43.77 | 44.50 | 41.85 | 44.50 | 44.40 | qfq | 30,778,315 | 1,342,777,872 | 20.01% |
| 2025-04-28 | 36.31 | 37.48 | 35.34 | 37.08 | 36.99 | qfq | 26,859,294 | 980,208,370 | 2.63% |
| 2025-04-25 | 34.68 | 37.96 | 34.59 | 36.13 | 36.05 | qfq | 30,525,615 | 1,114,501,906 | 5.74% |
| 2025-04-24 | 35.00 | 35.55 | 34.03 | 34.17 | 34.09 | qfq | 17,150,322 | 595,436,654 | -2.79% |
| 2025-04-23 | 34.04 | 35.96 | 33.88 | 35.15 | 35.07 | qfq | 25,930,275 | 903,521,039 | 4.74% |
| 2025-04-22 | 33.66 | 33.97 | 33.22 | 33.56 | 33.48 | qfq | 12,063,600 | 405,131,207 | -0.50% |
| 2025-04-21 | 32.90 | 33.80 | 32.35 | 33.73 | 33.65 | qfq | 16,409,225 | 546,207,032 | 4.43% |
| 2025-04-18 | 32.59 | 33.18 | 32.06 | 32.30 | 32.22 | qfq | 8,594,625 | 279,237,472 | 0.44% |
| 2025-04-17 | 31.73 | 33.45 | 31.73 | 32.16 | 32.09 | qfq | 11,524,630 | 376,456,444 | 0.34% |
| 2025-04-16 | 32.66 | 33.12 | 31.42 | 32.05 | 31.98 | qfq | 11,385,875 | 365,822,143 | -3.35% |
| 2025-04-15 | 33.41 | 33.89 | 32.69 | 33.16 | 33.08 | qfq | 8,870,190 | 294,531,307 | -0.54% |
| 2025-04-14 | 34.30 | 34.68 | 33.25 | 33.34 | 33.26 | qfq | 14,421,400 | 487,104,913 | 1.58% |
| 2025-04-11 | 32.26 | 33.48 | 31.80 | 32.82 | 32.74 | qfq | 16,169,327 | 528,518,543 | 1.42% |
| 2025-04-10 | 32.86 | 34.15 | 32.25 | 32.36 | 32.28 | qfq | 22,691,037 | 751,197,202 | 6.24% |
| 2025-04-09 | 29.20 | 30.85 | 26.54 | 30.46 | 30.39 | qfq | 18,994,949 | 555,288,789 | 2.15% |
| 2025-04-08 | 29.52 | 30.78 | 28.75 | 29.82 | 29.75 | qfq | 18,505,804 | 548,611,061 | -0.30% |
| 2025-04-07 | 31.82 | 33.65 | 29.91 | 29.91 | 29.84 | qfq | 15,043,465 | 468,220,114 | -20.01% |
| 2025-04-03 | 37.55 | 38.16 | 37.00 | 37.39 | 37.30 | qfq | 13,258,274 | 499,031,059 | -4.18% |
| 2025-04-02 | 38.61 | 39.76 | 38.54 | 39.02 | 38.93 | qfq | 11,121,835 | 436,116,243 | 1.09% |
| 2025-04-01 | 39.19 | 39.58 | 38.57 | 38.60 | 38.51 | qfq | 9,234,907 | 360,024,033 | -1.71% |
| 2025-03-31 | 38.40 | 39.65 | 38.21 | 39.27 | 39.18 | qfq | 15,439,106 | 600,833,068 | 2.32% |
| 2025-03-28 | 39.00 | 39.87 | 38.37 | 38.38 | 38.29 | qfq | 14,012,677 | 548,700,905 | -1.03% |
| 2025-03-27 | 38.10 | 39.17 | 37.95 | 38.78 | 38.69 | qfq | 8,777,456 | 338,915,574 | 0.05% |
| 2025-03-26 | 38.77 | 39.30 | 38.38 | 38.76 | 38.67 | qfq | 7,279,664 | 283,651,746 | -0.05% |
| 2025-03-25 | 40.25 | 40.47 | 38.68 | 38.78 | 38.69 | qfq | 10,630,808 | 419,211,974 | -2.78% |
| 2025-03-24 | 41.41 | 41.66 | 38.91 | 39.89 | 39.80 | qfq | 17,886,718 | 714,985,495 | -3.62% |
| 2025-03-21 | 41.81 | 42.46 | 41.28 | 41.39 | 41.29 | qfq | 10,559,026 | 440,626,310 | -1.55% |
| 2025-03-20 | 42.00 | 42.59 | 41.50 | 42.04 | 41.94 | qfq | 12,423,349 | 524,381,113 | -0.73% |
| 2025-03-19 | 44.07 | 44.10 | 41.73 | 42.35 | 42.25 | qfq | 22,932,820 | 972,692,018 | -5.19% |
| 2025-03-18 | 45.06 | 45.88 | 43.50 | 44.67 | 44.57 | qfq | 23,930,671 | 1,058,892,747 | -1.35% |
| 2025-03-17 | 45.88 | 46.50 | 44.80 | 45.28 | 45.17 | qfq | 17,030,838 | 774,230,057 | -0.26% |
| 2025-03-14 | 43.57 | 46.48 | 43.11 | 45.40 | 45.29 | qfq | 29,442,899 | 1,338,917,191 | 3.53% |
| 2025-03-13 | 45.30 | 45.75 | 43.50 | 43.85 | 43.75 | qfq | 20,496,784 | 914,914,794 | -1.53% |
| 2025-03-12 | 44.99 | 45.86 | 44.40 | 44.53 | 44.43 | qfq | 25,760,591 | 1,164,488,359 | 0.91% |
| 2025-03-11 | 44.00 | 44.68 | 43.54 | 44.13 | 44.03 | qfq | 20,043,453 | 881,041,348 | -2.99% |
| 2025-03-10 | 43.44 | 46.00 | 43.44 | 45.49 | 45.38 | qfq | 27,163,943 | 1,217,200,330 | 4.57% |
| 2025-03-07 | 44.00 | 44.89 | 42.89 | 43.50 | 43.40 | qfq | 21,678,100 | 949,781,789 | -2.62% |
| 2025-03-06 | 44.36 | 45.33 | 43.58 | 44.67 | 44.57 | qfq | 29,961,248 | 1,334,106,403 | -0.29% |
| 2025-03-05 | 42.32 | 44.80 | 42.32 | 44.80 | 44.70 | qfq | 32,866,718 | 1,434,898,299 | 5.89% |
| 2025-03-04 | 41.33 | 42.83 | 40.88 | 42.31 | 42.21 | qfq | 21,055,500 | 885,820,270 | 0.05% |
| 2025-03-03 | 45.12 | 45.53 | 41.50 | 42.29 | 42.19 | qfq | 38,092,574 | 1,626,705,010 | -6.27% |
| 2025-02-28 | 47.53 | 48.46 | 44.84 | 45.12 | 45.01 | qfq | 30,593,380 | 1,419,286,460 | -10.37% |
| 2025-02-27 | 55.01 | 55.58 | 49.16 | 50.34 | 50.22 | qfq | 37,173,820 | 1,919,573,539 | -11.67% |
| 2025-02-26 | 56.59 | 58.30 | 54.07 | 56.99 | 56.86 | qfq | 27,136,309 | 1,517,385,176 | 2.70% |
| 2025-02-25 | 54.00 | 56.88 | 53.10 | 55.49 | 55.36 | qfq | 19,566,618 | 1,084,560,863 | -3.51% |
| 2025-02-24 | 58.36 | 58.49 | 55.36 | 57.51 | 57.38 | qfq | 31,270,420 | 1,772,080,801 | -6.03% |
| 2025-02-21 | 58.20 | 62.20 | 57.74 | 61.20 | 61.06 | qfq | 30,828,071 | 1,858,911,315 | 3.80% |
| 2025-02-20 | 61.00 | 61.25 | 58.25 | 58.96 | 58.82 | qfq | 30,686,609 | 1,824,156,731 | -3.90% |
| 2025-02-19 | 58.33 | 63.12 | 57.21 | 61.35 | 61.21 | qfq | 35,051,913 | 2,111,150,680 | -0.52% |
| 2025-02-18 | 58.99 | 67.62 | 58.80 | 61.67 | 61.53 | qfq | 46,880,534 | 2,938,906,633 | 4.88% |
| 2025-02-17 | 55.61 | 59.14 | 54.30 | 58.80 | 58.66 | qfq | 28,561,243 | 1,627,418,011 | 9.27% |
| 2025-02-14 | 56.79 | 60.65 | 53.01 | 53.81 | 53.68 | qfq | 30,717,784 | 1,704,947,782 | -5.43% |
| 2025-02-13 | 58.54 | 60.93 | 56.80 | 56.90 | 56.77 | qfq | 22,829,887 | 1,338,053,719 | -2.90% |
| 2025-02-12 | 58.16 | 60.50 | 58.14 | 58.60 | 58.46 | qfq | 18,237,390 | 1,077,005,209 | -1.01% |
| 2025-02-11 | 56.75 | 62.58 | 56.00 | 59.20 | 59.06 | qfq | 28,216,146 | 1,676,590,880 | 4.32% |
| 2025-02-10 | 54.99 | 58.44 | 54.99 | 56.75 | 56.62 | qfq | 29,187,756 | 1,657,638,726 | 5.78% |
| 2025-02-07 | 51.80 | 55.18 | 51.80 | 53.65 | 53.53 | qfq | 36,419,026 | 1,952,808,150 | 3.67% |
| 2025-02-06 | 51.00 | 51.90 | 49.55 | 51.75 | 51.63 | qfq | 37,699,769 | 1,909,832,515 | 7.81% |
| 2025-02-05 | 53.55 | 55.10 | 47.34 | 48.00 | 47.89 | qfq | 42,401,549 | 2,093,113,628 | -13.98% |
| 2025-01-27 | 57.00 | 58.50 | 54.89 | 55.80 | 55.67 | qfq | 36,633,101 | 2,075,109,764 | -7.29% |
| 2025-01-24 | 56.84 | 63.63 | 56.84 | 60.19 | 60.05 | qfq | 48,940,778 | 2,969,208,153 | 7.91% |
| 2025-01-23 | 60.16 | 61.50 | 55.50 | 55.78 | 55.65 | qfq | 42,111,977 | 2,457,500,604 | -5.06% |
| 2025-01-22 | 59.24 | 61.00 | 57.74 | 58.75 | 58.61 | qfq | 41,535,999 | 2,468,163,188 | 0.34% |
| 2025-01-21 | 51.90 | 59.87 | 50.10 | 58.55 | 58.41 | qfq | 49,621,697 | 2,698,507,484 | 14.47% |
| 2025-01-20 | 50.25 | 52.99 | 50.25 | 51.15 | 51.03 | qfq | 40,810,270 | 2,102,625,056 | 5.68% |
| 2025-01-17 | 48.38 | 49.25 | 46.61 | 48.40 | 48.29 | qfq | 37,652,914 | 1,802,402,919 | -2.22% |
| 2025-01-16 | 45.66 | 51.66 | 45.33 | 49.50 | 49.38 | qfq | 55,179,949 | 2,627,387,800 | 10.61% |
| 2025-01-15 | 46.14 | 47.99 | 44.00 | 44.75 | 44.65 | qfq | 32,841,610 | 1,495,389,484 | -3.91% |
| 2025-01-14 | 44.44 | 46.69 | 42.88 | 46.57 | 46.46 | qfq | 39,358,014 | 1,777,788,011 | 5.53% |
| 2025-01-13 | 43.10 | 45.28 | 42.67 | 44.13 | 44.03 | qfq | 28,564,941 | 1,251,648,699 | 0.64% |
| 2025-01-10 | 47.16 | 48.20 | 43.66 | 43.85 | 43.75 | qfq | 42,169,608 | 1,922,640,916 | -7.31% |
| 2025-01-09 | 48.10 | 49.50 | 46.76 | 47.31 | 47.20 | qfq | 48,881,168 | 2,344,247,263 | -5.76% |
| 2025-01-08 | 46.99 | 50.38 | 45.50 | 50.20 | 50.08 | qfq | 64,624,820 | 3,048,027,365 | 3.70% |
| 2025-01-07 | 43.14 | 49.60 | 42.63 | 48.41 | 48.30 | qfq | 69,938,945 | 3,251,623,095 | 13.85% |
| 2025-01-06 | 43.50 | 44.88 | 41.20 | 42.52 | 42.42 | qfq | 47,407,987 | 2,036,598,452 | -1.14% |
| 2025-01-03 | 46.30 | 46.30 | 42.57 | 43.01 | 42.91 | qfq | 54,280,631 | 2,403,327,034 | -10.95% |
| 2025-01-02 | 46.98 | 49.60 | 44.12 | 48.30 | 48.19 | qfq | 58,452,031 | 2,740,691,989 | 4.07% |
| 2024-12-31 | 48.00 | 49.96 | 45.45 | 46.41 | 46.30 | qfq | 60,419,942 | 2,868,048,516 | -2.81% |
| 2024-12-30 | 47.95 | 53.98 | 46.73 | 47.75 | 47.64 | qfq | 75,357,382 | 3,743,492,580 | 4.49% |
| 2024-12-27 | 44.00 | 46.38 | 42.50 | 45.70 | 45.59 | qfq | 63,300,590 | 2,815,470,344 | 4.62% |
| 2024-12-26 | 36.95 | 43.68 | 36.50 | 43.68 | 43.58 | qfq | 37,472,181 | 1,545,661,447 | 20.00% |
| 2024-12-25 | 34.35 | 37.75 | 33.72 | 36.40 | 36.32 | qfq | 50,683,700 | 1,834,285,559 | 4.06% |
| 2024-12-24 | 35.20 | 36.30 | 33.63 | 34.98 | 34.90 | qfq | 51,050,085 | 1,787,660,418 | 2.28% |
| 2024-12-23 | 35.41 | 38.24 | 33.67 | 34.20 | 34.12 | qfq | 52,945,641 | 1,887,463,812 | -3.58% |
| 2024-12-20 | 32.22 | 37.76 | 32.22 | 35.47 | 35.39 | qfq | 66,199,299 | 2,315,143,589 | 2.84% |
| 2024-12-19 | 30.20 | 35.86 | 30.08 | 34.49 | 34.41 | qfq | 73,544,959 | 2,425,077,591 | 14.66% |
| 2024-12-18 | 28.76 | 31.86 | 27.22 | 30.08 | 30.01 | qfq | 63,729,127 | 1,853,022,307 | 6.55% |
| 2024-12-17 | 29.60 | 29.92 | 26.76 | 28.23 | 28.16 | qfq | 79,471,756 | 2,272,671,794 | -0.46% |
| 2024-12-16 | 26.00 | 28.36 | 25.70 | 28.36 | 28.29 | qfq | 48,374,465 | 1,328,809,914 | 20.02% |
| 2024-12-13 | 23.60 | 24.18 | 23.46 | 23.63 | 23.58 | qfq | 9,366,088 | 222,762,692 | -1.09% |
| 2024-12-12 | 23.92 | 24.65 | 23.66 | 23.89 | 23.83 | qfq | 9,737,025 | 234,484,037 | 0.55% |
| 2024-12-11 | 23.35 | 23.81 | 23.30 | 23.76 | 23.70 | qfq | 6,369,300 | 150,603,803 | 1.63% |
| 2024-12-10 | 23.85 | 24.06 | 23.26 | 23.38 | 23.33 | qfq | 7,309,750 | 172,979,515 | 0.69% |
| 2024-12-09 | 23.41 | 23.51 | 22.91 | 23.22 | 23.17 | qfq | 5,972,343 | 138,731,686 | -1.36% |
| 2024-12-06 | 23.76 | 23.96 | 23.29 | 23.54 | 23.49 | qfq | 8,010,350 | 189,079,374 | -0.88% |
| 2024-12-05 | 23.00 | 24.06 | 23.00 | 23.75 | 23.69 | qfq | 10,010,977 | 237,199,581 | 1.76% |
| 2024-12-04 | 23.70 | 24.58 | 23.19 | 23.34 | 23.29 | qfq | 12,149,635 | 290,087,449 | -0.47% |
| 2024-12-03 | 23.20 | 23.81 | 23.11 | 23.45 | 23.40 | qfq | 9,286,309 | 218,024,427 | 0.64% |
| 2024-12-02 | 22.62 | 23.37 | 22.58 | 23.30 | 23.25 | qfq | 8,678,070 | 200,017,914 | 3.05% |
| 2024-11-29 | 22.21 | 22.95 | 22.05 | 22.61 | 22.56 | qfq | 7,033,050 | 158,577,769 | 1.34% |
| 2024-11-28 | 22.66 | 22.87 | 22.23 | 22.31 | 22.26 | qfq | 6,694,350 | 151,308,645 | -2.02% |
| 2024-11-27 | 22.11 | 22.79 | 21.55 | 22.77 | 22.72 | qfq | 7,521,400 | 166,536,226 | 1.97% |
| 2024-11-26 | 22.37 | 22.72 | 22.21 | 22.33 | 22.28 | qfq | 5,913,000 | 132,524,492 | 0.00% |
| 2024-11-25 | 22.50 | 22.56 | 21.75 | 22.33 | 22.28 | qfq | 7,105,851 | 156,844,313 | 0.00% |
| 2024-11-22 | 23.49 | 23.76 | 22.30 | 22.33 | 22.28 | qfq | 8,196,200 | 188,851,808 | -5.34% |
| 2024-11-21 | 23.59 | 24.00 | 23.10 | 23.59 | 23.54 | qfq | 8,855,670 | 209,078,301 | -0.80% |
| 2024-11-20 | 23.43 | 23.93 | 23.21 | 23.78 | 23.72 | qfq | 8,330,976 | 197,208,853 | 1.80% |
| 2024-11-19 | 22.78 | 23.38 | 22.45 | 23.36 | 23.31 | qfq | 7,879,000 | 180,812,390 | 3.64% |
| 2024-11-18 | 23.52 | 23.72 | 22.35 | 22.54 | 22.49 | qfq | 10,116,453 | 230,162,442 | -4.21% |
| 2024-11-15 | 24.49 | 24.95 | 23.51 | 23.53 | 23.48 | qfq | 10,404,913 | 252,853,112 | -3.92% |
| 2024-11-14 | 25.55 | 25.68 | 24.43 | 24.49 | 24.43 | qfq | 10,556,250 | 264,163,241 | -4.34% |
| 2024-11-13 | 25.35 | 26.08 | 24.82 | 25.60 | 25.54 | qfq | 13,997,350 | 355,199,677 | 0.08% |
| 2024-11-12 | 26.66 | 26.66 | 25.26 | 25.58 | 25.52 | qfq | 19,518,813 | 507,451,626 | -4.19% |
| 2024-11-11 | 25.36 | 26.72 | 25.20 | 26.70 | 26.64 | qfq | 27,275,262 | 713,302,935 | 5.95% |
| 2024-11-08 | 24.98 | 26.15 | 24.98 | 25.20 | 25.14 | qfq | 21,361,996 | 545,932,460 | 1.78% |
| 2024-11-07 | 24.31 | 25.07 | 24.02 | 24.76 | 24.70 | qfq | 14,031,950 | 345,077,781 | 1.02% |
| 2024-11-06 | 24.89 | 25.24 | 24.24 | 24.51 | 24.45 | qfq | 17,281,783 | 428,807,281 | -1.49% |
| 2024-11-05 | 24.54 | 25.19 | 24.42 | 24.88 | 24.82 | qfq | 19,812,520 | 492,721,324 | 1.14% |
| 2024-11-04 | 24.01 | 24.96 | 24.00 | 24.60 | 24.54 | qfq | 12,959,600 | 317,614,963 | 1.44% |
| 2024-11-01 | 25.86 | 25.86 | 24.15 | 24.25 | 24.19 | qfq | 23,272,745 | 577,076,876 | -7.12% |
| 2024-10-31 | 26.26 | 27.30 | 25.69 | 26.11 | 26.05 | qfq | 32,280,640 | 843,553,667 | -2.76% |
| 2024-10-30 | 24.66 | 28.66 | 24.50 | 26.85 | 26.79 | qfq | 46,129,654 | 1,239,522,687 | 7.92% |
| 2024-10-29 | 25.00 | 26.17 | 24.20 | 24.88 | 24.82 | qfq | 29,341,928 | 732,165,146 | -2.70% |
| 2024-10-28 | 24.69 | 25.85 | 24.32 | 25.57 | 25.51 | qfq | 28,649,127 | 726,727,243 | 3.56% |
| 2024-10-25 | 24.29 | 25.36 | 24.13 | 24.69 | 24.63 | qfq | 23,709,355 | 585,460,302 | 1.65% |
| 2024-10-24 | 23.90 | 25.12 | 23.39 | 24.29 | 24.23 | qfq | 22,699,338 | 549,825,707 | 0.21% |
| 2024-10-23 | 23.51 | 25.50 | 23.33 | 24.24 | 24.18 | qfq | 27,477,569 | 677,187,987 | 0.04% |
| 2024-10-22 | 25.20 | 25.33 | 23.99 | 24.23 | 24.17 | qfq | 32,135,657 | 790,646,435 | -0.08% |
| 2024-10-21 | 22.98 | 24.86 | 22.80 | 24.25 | 24.19 | qfq | 27,972,137 | 671,920,463 | 5.57% |
| 2024-10-18 | 21.64 | 23.52 | 21.55 | 22.97 | 22.92 | qfq | 24,182,381 | 546,887,891 | 6.15% |
| 2024-10-17 | 21.38 | 22.11 | 21.38 | 21.64 | 21.59 | qfq | 12,724,850 | 277,557,418 | 1.31% |
| 2024-10-16 | 20.70 | 21.65 | 20.70 | 21.36 | 21.31 | qfq | 10,384,786 | 220,472,525 | 0.66% |
| 2024-10-15 | 21.40 | 22.29 | 21.06 | 21.22 | 21.17 | qfq | 12,787,384 | 278,239,779 | -1.12% |
| 2024-10-14 | 20.63 | 21.46 | 20.25 | 21.46 | 21.41 | qfq | 11,603,894 | 243,985,499 | 4.23% |
| 2024-10-11 | 21.81 | 21.81 | 20.28 | 20.59 | 20.54 | qfq | 11,620,680 | 244,144,764 | -6.37% |
| 2024-10-10 | 22.52 | 23.08 | 21.62 | 21.99 | 21.94 | qfq | 14,031,593 | 313,839,544 | -0.41% |
| 2024-10-09 | 24.61 | 24.68 | 21.92 | 22.08 | 22.03 | qfq | 24,059,410 | 565,069,638 | -15.08% |
| 2024-10-08 | 26.84 | 26.84 | 23.31 | 26.00 | 25.94 | qfq | 31,977,991 | 802,726,303 | 15.71% |
| 2024-09-30 | 20.25 | 22.62 | 19.99 | 22.47 | 22.42 | qfq | 24,754,679 | 529,717,541 | 15.17% |
| 2024-09-27 | 18.90 | 19.82 | 18.61 | 19.51 | 19.46 | qfq | 14,125,036 | 270,958,169 | 5.75% |
| 2024-09-26 | 17.90 | 18.47 | 17.84 | 18.45 | 18.41 | qfq | 8,546,225 | 155,456,953 | 3.13% |
| 2024-09-25 | 17.99 | 18.41 | 17.88 | 17.89 | 17.85 | qfq | 10,346,249 | 187,808,587 | 0.17% |
| 2024-09-24 | 17.41 | 17.86 | 17.19 | 17.86 | 17.82 | qfq | 8,257,796 | 145,304,175 | 3.12% |
| 2024-09-23 | 17.10 | 17.54 | 16.88 | 17.32 | 17.28 | qfq | 5,329,500 | 92,490,126 | 1.17% |
| 2024-09-20 | 17.28 | 17.39 | 17.01 | 17.12 | 17.08 | qfq | 3,466,847 | 59,582,514 | -0.75% |
| 2024-09-19 | 17.06 | 17.37 | 16.90 | 17.25 | 17.21 | qfq | 4,153,100 | 71,350,964 | 1.53% |
| 2024-09-18 | 17.03 | 17.16 | 16.68 | 16.99 | 16.95 | qfq | 2,932,900 | 49,621,139 | -0.23% |
| 2024-09-13 | 17.36 | 17.59 | 17.02 | 17.03 | 16.99 | qfq | 4,353,400 | 75,231,965 | -1.84% |
| 2024-09-12 | 17.55 | 17.80 | 17.32 | 17.35 | 17.31 | qfq | 4,280,160 | 74,923,656 | -0.23% |
| 2024-09-11 | 17.30 | 17.52 | 17.26 | 17.39 | 17.35 | qfq | 3,856,100 | 66,954,755 | -0.06% |
| 2024-09-10 | 16.79 | 17.63 | 16.62 | 17.40 | 17.36 | qfq | 7,430,900 | 127,831,117 | 3.63% |
| 2024-09-09 | 16.90 | 16.99 | 16.62 | 16.79 | 16.75 | qfq | 3,278,980 | 54,976,649 | -0.59% |
| 2024-09-06 | 17.46 | 17.52 | 16.89 | 16.89 | 16.85 | qfq | 4,484,500 | 76,695,739 | -3.49% |
| 2024-09-05 | 17.22 | 17.62 | 17.22 | 17.50 | 17.46 | qfq | 3,883,857 | 67,908,564 | 0.92% |
| 2024-09-04 | 17.02 | 17.48 | 16.97 | 17.34 | 17.30 | qfq | 4,226,300 | 72,925,165 | 0.46% |
| 2024-09-03 | 17.10 | 17.39 | 16.99 | 17.26 | 17.22 | qfq | 4,073,000 | 69,897,706 | 1.35% |
| 2024-09-02 | 17.77 | 17.85 | 17.01 | 17.03 | 16.99 | qfq | 4,878,700 | 84,819,043 | -3.95% |
| 2024-08-30 | 17.27 | 18.02 | 17.21 | 17.73 | 17.69 | qfq | 7,202,099 | 128,128,259 | 2.31% |
| 2024-08-29 | 16.61 | 17.43 | 16.37 | 17.33 | 17.29 | qfq | 5,589,920 | 95,397,367 | 3.15% |
| 2024-08-28 | 16.71 | 16.98 | 16.61 | 16.80 | 16.76 | qfq | 3,713,950 | 62,369,955 | 0.48% |
| 2024-08-27 | 17.33 | 17.35 | 16.70 | 16.72 | 16.68 | qfq | 6,700,400 | 113,573,909 | -4.02% |
| 2024-08-26 | 17.85 | 17.89 | 17.32 | 17.42 | 17.38 | qfq | 4,880,544 | 85,484,622 | -1.86% |
| 2024-08-23 | 17.61 | 17.95 | 17.41 | 17.75 | 17.71 | qfq | 4,053,650 | 71,673,711 | 0.11% |
| 2024-08-22 | 18.15 | 18.39 | 17.68 | 17.73 | 17.69 | qfq | 5,186,250 | 93,280,178 | -2.74% |
| 2024-08-21 | 18.05 | 18.53 | 18.01 | 18.23 | 18.19 | qfq | 5,330,700 | 97,778,374 | 0.16% |
| 2024-08-20 | 18.35 | 18.70 | 18.13 | 18.20 | 18.16 | qfq | 8,471,570 | 155,911,094 | -1.73% |
| 2024-08-19 | 17.96 | 19.41 | 17.88 | 18.52 | 18.48 | qfq | 15,065,407 | 280,543,612 | 3.12% |
| 2024-08-16 | 17.70 | 18.17 | 17.70 | 17.96 | 17.92 | qfq | 7,376,200 | 132,835,562 | 1.53% |
| 2024-08-15 | 17.30 | 17.85 | 17.22 | 17.69 | 17.65 | qfq | 5,548,450 | 97,667,363 | 1.38% |
| 2024-08-14 | 17.55 | 17.69 | 17.45 | 17.45 | 17.41 | qfq | 4,036,700 | 70,971,830 | 0.17% |
| 2024-08-13 | 17.37 | 17.44 | 17.18 | 17.42 | 17.38 | qfq | 3,065,050 | 53,045,948 | 1.46% |
| 2024-08-12 | 17.33 | 17.54 | 17.10 | 17.17 | 17.13 | qfq | 4,276,158 | 73,765,407 | -1.44% |
| 2024-08-09 | 17.88 | 18.00 | 17.41 | 17.42 | 17.38 | qfq | 4,867,740 | 86,062,688 | -1.41% |
| 2024-08-08 | 17.79 | 18.15 | 17.61 | 17.67 | 17.63 | qfq | 6,131,050 | 109,436,111 | -1.51% |
| 2024-08-07 | 17.80 | 18.38 | 17.75 | 17.94 | 17.90 | qfq | 7,823,673 | 141,397,268 | 2.05% |
| 2024-08-06 | 17.50 | 17.67 | 17.30 | 17.58 | 17.54 | qfq | 4,775,100 | 83,435,488 | 1.91% |
| 2024-08-05 | 17.69 | 18.07 | 17.22 | 17.25 | 17.21 | qfq | 7,955,600 | 139,980,969 | -4.27% |
| 2024-08-02 | 18.38 | 18.58 | 18.02 | 18.02 | 17.98 | qfq | 7,912,389 | 144,725,463 | -3.43% |
| 2024-08-01 | 18.85 | 19.39 | 18.62 | 18.66 | 18.62 | qfq | 10,750,910 | 202,703,157 | -1.89% |
| 2024-07-31 | 19.01 | 19.97 | 18.68 | 19.02 | 18.98 | qfq | 16,198,289 | 310,527,505 | 6.55% |
| 2024-07-30 | 17.78 | 18.07 | 17.53 | 17.85 | 17.81 | qfq | 4,151,924 | 73,935,132 | -0.39% |
| 2024-07-29 | 17.85 | 18.06 | 17.72 | 17.92 | 17.88 | qfq | 3,876,574 | 69,442,243 | 0.73% |
| 2024-07-26 | 17.51 | 17.97 | 17.51 | 17.79 | 17.75 | qfq | 3,953,500 | 70,348,988 | 1.31% |
| 2024-07-25 | 17.60 | 17.78 | 17.20 | 17.56 | 17.52 | qfq | 5,062,833 | 88,569,224 | -1.13% |
| 2024-07-24 | 17.81 | 18.50 | 17.75 | 17.76 | 17.72 | qfq | 6,312,470 | 114,128,547 | -0.89% |
| 2024-07-23 | 18.80 | 18.90 | 17.90 | 17.92 | 17.88 | qfq | 7,268,300 | 133,142,796 | -4.27% |
| 2024-07-22 | 18.55 | 19.00 | 18.55 | 18.72 | 18.68 | qfq | 5,774,200 | 108,481,451 | -0.32% |
| 2024-07-19 | 18.59 | 18.98 | 18.45 | 18.78 | 18.74 | qfq | 5,402,000 | 101,626,257 | 0.43% |
| 2024-07-18 | 18.89 | 18.95 | 18.06 | 18.70 | 18.66 | qfq | 8,818,349 | 163,084,371 | -2.40% |
| 2024-07-17 | 19.68 | 20.15 | 19.13 | 19.16 | 19.12 | qfq | 12,073,209 | 237,293,969 | -4.06% |
| 2024-07-16 | 18.52 | 20.15 | 18.36 | 19.97 | 19.92 | qfq | 14,279,207 | 274,137,866 | 7.42% |
| 2024-07-15 | 18.99 | 18.99 | 18.49 | 18.59 | 18.55 | qfq | 3,624,700 | 67,671,852 | -1.59% |
| 2024-07-12 | 19.16 | 19.17 | 18.81 | 18.89 | 18.85 | qfq | 5,103,770 | 96,665,406 | -1.82% |
| 2024-07-11 | 19.63 | 19.75 | 19.02 | 19.24 | 19.20 | qfq | 7,733,718 | 149,123,536 | 1.64% |
| 2024-07-10 | 18.79 | 19.23 | 18.73 | 18.93 | 18.89 | qfq | 6,864,197 | 130,548,522 | 0.00% |
| 2024-07-09 | 17.67 | 19.00 | 17.62 | 18.93 | 18.89 | qfq | 11,404,842 | 209,669,314 | 6.89% |
| 2024-07-08 | 18.20 | 18.33 | 17.62 | 17.71 | 17.67 | qfq | 5,004,850 | 89,562,990 | -3.44% |
| 2024-07-05 | 18.27 | 18.48 | 17.92 | 18.34 | 18.30 | qfq | 4,716,740 | 86,091,975 | 0.44% |
| 2024-07-04 | 18.87 | 19.07 | 18.23 | 18.26 | 18.22 | qfq | 5,650,800 | 104,902,661 | -3.08% |
| 2024-07-03 | 19.29 | 19.29 | 18.80 | 18.84 | 18.80 | qfq | 5,503,838 | 104,268,744 | -2.38% |
| 2024-07-02 | 19.49 | 19.72 | 19.18 | 19.30 | 19.26 | qfq | 5,657,300 | 109,875,562 | -1.68% |
| 2024-07-01 | 19.50 | 19.83 | 19.06 | 19.63 | 19.58 | qfq | 6,755,450 | 131,445,518 | 0.72% |
| 2024-06-28 | 19.16 | 19.95 | 19.16 | 19.49 | 19.44 | qfq | 7,502,900 | 147,922,255 | 0.98% |
| 2024-06-27 | 19.66 | 19.92 | 19.29 | 19.30 | 19.26 | qfq | 6,628,750 | 129,673,473 | -2.53% |
| 2024-06-26 | 19.00 | 19.85 | 18.75 | 19.80 | 19.75 | qfq | 8,631,400 | 167,103,826 | 5.32% |
| 2024-06-25 | 19.30 | 19.36 | 18.55 | 18.80 | 18.76 | qfq | 7,985,200 | 151,054,102 | -2.34% |
| 2024-06-24 | 20.12 | 20.34 | 19.19 | 19.25 | 19.21 | qfq | 9,271,340 | 182,891,375 | -5.96% |
| 2024-06-21 | 20.28 | 20.79 | 19.89 | 20.47 | 20.42 | qfq | 8,099,793 | 164,766,176 | -0.39% |
| 2024-06-20 | 21.27 | 21.57 | 20.47 | 20.55 | 20.50 | qfq | 11,438,700 | 240,845,314 | -2.24% |
| 2024-06-19 | 21.71 | 21.85 | 21.01 | 21.02 | 20.97 | qfq | 10,067,020 | 213,508,155 | -2.37% |
| 2024-06-18 | 20.79 | 22.00 | 20.79 | 21.53 | 21.48 | qfq | 16,053,640 | 346,030,685 | 3.56% |
| 2024-06-17 | 20.77 | 21.12 | 20.72 | 20.79 | 20.74 | qfq | 9,531,809 | 198,840,176 | -1.09% |
| 2024-06-14 | 20.19 | 21.25 | 20.10 | 21.02 | 20.97 | qfq | 16,827,248 | 351,676,120 | 3.65% |
| 2024-06-13 | 20.45 | 20.88 | 20.26 | 20.28 | 20.23 | qfq | 8,948,150 | 183,611,695 | -1.22% |
| 2024-06-12 | 20.18 | 20.65 | 20.05 | 20.53 | 20.40 | qfq | 7,525,400 | 153,974,960 | 1.53% |
| 2024-06-11 | 19.89 | 20.26 | 19.40 | 20.22 | 20.09 | qfq | 6,547,700 | 130,713,788 | 1.66% |
| 2024-06-07 | 19.98 | 20.18 | 19.46 | 19.89 | 19.77 | qfq | 8,626,640 | 170,947,138 | 0.61% |
| 2024-06-06 | 20.80 | 21.11 | 19.73 | 19.77 | 19.65 | qfq | 15,125,030 | 308,809,681 | -3.75% |
| 2024-06-05 | 20.96 | 21.07 | 20.52 | 20.54 | 20.41 | qfq | 7,522,900 | 156,275,910 | -2.33% |
| 2024-06-04 | 21.50 | 21.50 | 20.70 | 21.03 | 20.90 | qfq | 11,971,050 | 251,328,157 | -3.27% |
| 2024-06-03 | 21.49 | 22.09 | 21.40 | 21.74 | 21.61 | qfq | 18,394,725 | 399,355,960 | 1.16% |
| 2024-05-31 | 20.33 | 23.40 | 20.23 | 21.49 | 21.36 | qfq | 27,476,109 | 606,501,631 | 5.71% |
| 2024-05-30 | 20.50 | 20.79 | 20.26 | 20.33 | 20.20 | qfq | 8,257,250 | 169,111,975 | -2.54% |
| 2024-05-29 | 21.40 | 21.66 | 20.71 | 20.86 | 20.73 | qfq | 12,189,009 | 256,660,434 | -1.56% |
| 2024-05-28 | 21.80 | 22.26 | 21.05 | 21.19 | 21.06 | qfq | 17,045,215 | 366,109,448 | -4.85% |
| 2024-05-27 | 22.97 | 23.21 | 21.84 | 22.27 | 22.13 | qfq | 23,739,411 | 533,324,325 | -6.03% |
| 2024-05-24 | 22.08 | 24.28 | 21.80 | 23.70 | 23.55 | qfq | 33,919,504 | 790,708,082 | 8.07% |
| 2024-05-23 | 22.49 | 22.79 | 21.90 | 21.93 | 21.79 | qfq | 9,144,006 | 202,801,802 | -2.66% |
| 2024-05-22 | 22.35 | 22.61 | 22.11 | 22.53 | 22.39 | qfq | 8,034,732 | 179,726,400 | 0.54% |
| 2024-05-21 | 22.85 | 22.85 | 22.28 | 22.41 | 22.27 | qfq | 8,931,026 | 200,970,966 | -1.36% |
| 2024-05-20 | 22.40 | 22.94 | 22.16 | 22.72 | 22.58 | qfq | 12,962,100 | 292,767,359 | 0.13% |
| 2024-05-17 | 22.00 | 22.78 | 21.70 | 22.69 | 22.55 | qfq | 16,288,109 | 366,087,924 | 2.02% |
| 2024-05-16 | 22.03 | 22.54 | 21.81 | 22.24 | 22.10 | qfq | 16,190,158 | 359,373,596 | 2.92% |
| 2024-05-15 | 21.62 | 22.09 | 21.23 | 21.61 | 21.48 | qfq | 9,395,300 | 204,354,244 | 0.14% |
| 2024-05-14 | 21.40 | 21.77 | 21.16 | 21.58 | 21.45 | qfq | 8,660,400 | 186,131,238 | 1.46% |
| 2024-05-13 | 21.60 | 21.99 | 21.15 | 21.27 | 21.14 | qfq | 8,812,276 | 189,659,496 | -2.07% |
| 2024-05-10 | 22.62 | 22.63 | 21.59 | 21.72 | 21.59 | qfq | 10,020,409 | 218,895,770 | -3.42% |
| 2024-05-09 | 22.68 | 22.87 | 22.46 | 22.49 | 22.35 | qfq | 8,872,344 | 200,424,184 | 0.00% |
| 2024-05-08 | 23.19 | 23.19 | 22.41 | 22.49 | 22.35 | qfq | 8,960,212 | 202,821,356 | -3.27% |
| 2024-05-07 | 23.81 | 23.85 | 22.85 | 23.25 | 23.11 | qfq | 12,153,900 | 283,189,357 | -1.73% |
| 2024-05-06 | 24.36 | 24.37 | 23.57 | 23.66 | 23.51 | qfq | 10,651,520 | 254,062,930 | -0.71% |
| 2024-04-30 | 24.30 | 24.66 | 23.60 | 23.83 | 23.68 | qfq | 11,948,975 | 287,096,462 | -2.50% |
| 2024-04-29 | 23.88 | 24.79 | 23.84 | 24.44 | 24.29 | qfq | 22,153,231 | 539,933,197 | -1.13% |
| 2024-04-26 | 23.86 | 24.97 | 23.58 | 24.72 | 24.57 | qfq | 18,314,839 | 448,297,195 | 5.46% |
| 2024-04-25 | 23.22 | 23.79 | 23.10 | 23.44 | 23.29 | qfq | 12,198,498 | 286,686,520 | -0.47% |
| 2024-04-24 | 22.31 | 23.60 | 22.12 | 23.55 | 23.40 | qfq | 15,579,471 | 359,926,093 | 6.22% |
| 2024-04-23 | 22.32 | 22.47 | 22.00 | 22.17 | 22.03 | qfq | 7,987,850 | 177,267,371 | 1.05% |
| 2024-04-22 | 21.51 | 22.10 | 20.88 | 21.94 | 21.80 | qfq | 9,612,236 | 208,201,088 | -2.05% |
| 2024-04-19 | 22.90 | 23.08 | 21.97 | 22.40 | 22.26 | qfq | 11,385,535 | 255,304,035 | -2.10% |
| 2024-04-18 | 22.82 | 23.77 | 22.00 | 22.88 | 22.74 | qfq | 17,442,015 | 398,455,086 | 0.31% |
| 2024-04-17 | 21.21 | 22.86 | 21.21 | 22.81 | 22.67 | qfq | 16,029,319 | 356,060,582 | 10.35% |
| 2024-04-16 | 22.22 | 22.70 | 20.65 | 20.67 | 20.54 | qfq | 16,152,572 | 343,093,291 | -8.09% |
| 2024-04-15 | 23.51 | 23.96 | 22.03 | 22.49 | 22.35 | qfq | 15,745,321 | 360,994,784 | -5.15% |
| 2024-04-12 | 23.31 | 24.38 | 23.26 | 23.71 | 23.56 | qfq | 19,107,159 | 454,439,342 | 3.00% |
| 2024-04-11 | 23.00 | 23.56 | 22.92 | 23.02 | 22.88 | qfq | 10,681,492 | 248,527,633 | -0.30% |
| 2024-04-10 | 23.91 | 24.00 | 22.90 | 23.09 | 22.95 | qfq | 11,171,941 | 260,004,920 | -3.99% |
| 2024-04-09 | 24.71 | 24.75 | 23.69 | 24.05 | 23.90 | qfq | 12,795,541 | 306,898,919 | -1.39% |
| 2024-04-08 | 24.50 | 25.11 | 24.21 | 24.39 | 24.24 | qfq | 11,717,942 | 289,586,469 | -0.97% |
| 2024-04-03 | 25.62 | 25.90 | 24.50 | 24.63 | 24.48 | qfq | 14,063,129 | 350,149,644 | -4.68% |
| 2024-04-02 | 26.85 | 27.19 | 25.56 | 25.84 | 25.68 | qfq | 17,020,558 | 446,518,080 | -4.51% |
| 2024-04-01 | 26.60 | 27.50 | 26.50 | 27.06 | 26.89 | qfq | 17,527,834 | 473,076,320 | 1.84% |
| 2024-03-29 | 26.29 | 26.95 | 25.86 | 26.57 | 26.41 | qfq | 14,676,145 | 387,365,991 | -0.19% |
| 2024-03-28 | 26.13 | 27.41 | 25.92 | 26.62 | 26.46 | qfq | 22,750,055 | 606,386,393 | 2.46% |
| 2024-03-27 | 27.88 | 28.17 | 25.95 | 25.98 | 25.82 | qfq | 21,063,142 | 563,153,340 | -7.38% |
| 2024-03-26 | 29.80 | 30.66 | 27.32 | 28.05 | 27.88 | qfq | 30,275,883 | 879,617,394 | -5.90% |
| 2024-03-25 | 32.60 | 32.97 | 29.50 | 29.81 | 29.63 | qfq | 33,276,738 | 1,036,096,278 | -9.89% |
| 2024-03-22 | 30.46 | 33.50 | 30.31 | 33.08 | 32.87 | qfq | 48,314,492 | 1,571,361,630 | 6.99% |
| 2024-03-21 | 31.23 | 32.21 | 30.72 | 30.92 | 30.73 | qfq | 28,653,251 | 898,314,363 | -2.98% |
| 2024-03-20 | 31.00 | 32.88 | 30.99 | 31.87 | 31.67 | qfq | 44,166,209 | 1,414,040,567 | 1.01% |
| 2024-03-19 | 29.43 | 32.70 | 28.94 | 31.55 | 31.35 | qfq | 45,986,172 | 1,419,722,284 | 5.52% |
| 2024-03-18 | 29.50 | 30.28 | 29.28 | 29.90 | 29.71 | qfq | 28,551,698 | 849,847,504 | 0.27% |
| 2024-03-15 | 28.70 | 30.10 | 28.20 | 29.82 | 29.64 | qfq | 25,799,587 | 754,595,289 | 3.18% |
| 2024-03-14 | 27.60 | 29.80 | 27.31 | 28.90 | 28.72 | qfq | 23,904,557 | 683,228,844 | 0.10% |
| 2024-03-13 | 30.94 | 31.33 | 28.80 | 28.87 | 28.69 | qfq | 28,423,309 | 849,522,831 | -1.67% |
| 2024-03-12 | 30.16 | 30.67 | 28.50 | 29.36 | 29.18 | qfq | 32,558,767 | 956,258,571 | -4.52% |
| 2024-03-11 | 29.50 | 31.20 | 29.10 | 30.75 | 30.56 | qfq | 34,800,040 | 1,050,746,165 | -0.61% |
| 2024-03-08 | 32.00 | 33.48 | 29.71 | 30.94 | 30.75 | qfq | 42,566,605 | 1,327,101,286 | 5.63% |
| 2024-03-07 | 27.90 | 30.50 | 27.78 | 29.29 | 29.11 | qfq | 37,378,865 | 1,087,682,785 | 3.79% |
| 2024-03-06 | 26.67 | 28.68 | 26.48 | 28.22 | 28.05 | qfq | 28,765,443 | 797,806,774 | 3.75% |
| 2024-03-05 | 27.10 | 29.30 | 26.90 | 27.20 | 27.03 | qfq | 33,576,344 | 937,298,015 | -2.54% |
| 2024-03-04 | 26.58 | 29.46 | 26.07 | 27.91 | 27.74 | qfq | 30,766,519 | 849,080,337 | 5.40% |
| 2024-03-01 | 25.39 | 27.25 | 25.17 | 26.48 | 26.32 | qfq | 23,592,505 | 621,420,902 | 5.71% |
| 2024-02-29 | 23.59 | 25.24 | 23.50 | 25.05 | 24.89 | qfq | 17,191,884 | 425,000,011 | 6.60% |
| 2024-02-28 | 26.00 | 26.47 | 23.50 | 23.50 | 23.35 | qfq | 26,588,616 | 670,272,262 | -10.75% |
| 2024-02-27 | 24.81 | 26.61 | 24.45 | 26.33 | 26.17 | qfq | 25,449,822 | 655,134,839 | 6.04% |
| 2024-02-26 | 24.16 | 25.99 | 24.03 | 24.83 | 24.68 | qfq | 21,930,921 | 549,992,887 | -0.80% |
| 2024-02-23 | 24.51 | 25.71 | 24.00 | 25.03 | 24.87 | qfq | 23,126,513 | 576,249,597 | 3.47% |
| 2024-02-22 | 24.57 | 25.23 | 23.60 | 24.19 | 24.04 | qfq | 18,409,962 | 446,492,482 | 1.94% |
| 2024-02-21 | 22.84 | 24.93 | 22.54 | 23.73 | 23.58 | qfq | 22,947,272 | 550,069,825 | 1.28% |
| 2024-02-20 | 21.93 | 25.25 | 21.79 | 23.43 | 23.28 | qfq | 25,980,171 | 607,673,049 | 2.76% |
| 2024-02-19 | 20.99 | 23.15 | 20.70 | 22.80 | 22.66 | qfq | 21,785,686 | 476,325,490 | 14.06% |
| 2024-02-08 | 18.60 | 20.00 | 18.59 | 19.99 | 19.87 | qfq | 15,248,262 | 294,385,740 | 10.32% |
| 2024-02-07 | 19.16 | 19.75 | 17.99 | 18.12 | 18.01 | qfq | 14,879,494 | 281,492,504 | -5.48% |
| 2024-02-06 | 17.45 | 19.41 | 17.10 | 19.17 | 19.05 | qfq | 14,351,928 | 265,236,715 | 8.24% |
| 2024-02-05 | 19.80 | 20.08 | 17.35 | 17.71 | 17.60 | qfq | 14,001,134 | 258,773,311 | -11.32% |
| 2024-02-02 | 21.22 | 21.86 | 19.42 | 19.97 | 19.85 | qfq | 13,238,262 | 272,382,000 | -6.11% |
| 2024-02-01 | 20.29 | 22.21 | 19.81 | 21.27 | 21.14 | qfq | 15,971,703 | 337,985,368 | 4.37% |
| 2024-01-31 | 20.94 | 21.18 | 19.84 | 20.38 | 20.25 | qfq | 16,521,861 | 338,498,455 | -6.38% |
| 2024-01-30 | 23.10 | 23.40 | 21.70 | 21.77 | 21.64 | qfq | 14,191,350 | 318,659,120 | -7.05% |
| 2024-01-29 | 25.20 | 25.20 | 23.00 | 23.42 | 23.27 | qfq | 14,551,016 | 345,827,669 | -8.12% |
| 2024-01-26 | 25.75 | 26.37 | 25.36 | 25.49 | 25.33 | qfq | 15,222,896 | 394,318,194 | -3.01% |
| 2024-01-25 | 25.68 | 26.97 | 25.26 | 26.28 | 26.12 | qfq | 24,279,934 | 637,974,163 | 2.22% |
| 2024-01-24 | 26.00 | 26.32 | 24.70 | 25.71 | 25.55 | qfq | 24,703,350 | 630,173,462 | -1.83% |
| 2024-01-23 | 22.80 | 27.65 | 22.75 | 26.19 | 26.03 | qfq | 33,451,265 | 856,511,997 | 13.67% |
| 2024-01-22 | 24.01 | 24.40 | 22.71 | 23.04 | 22.90 | qfq | 15,102,756 | 358,834,662 | -2.12% |
| 2024-01-19 | 23.97 | 24.49 | 23.53 | 23.54 | 23.39 | qfq | 10,788,462 | 258,383,448 | -1.92% |
| 2024-01-18 | 22.58 | 24.06 | 22.28 | 24.00 | 23.85 | qfq | 16,512,733 | 383,551,104 | 5.73% |
| 2024-01-17 | 23.15 | 23.45 | 22.70 | 22.70 | 22.56 | qfq | 6,356,300 | 146,941,167 | -2.53% |
| 2024-01-16 | 23.75 | 23.79 | 22.80 | 23.29 | 23.15 | qfq | 8,051,291 | 186,385,599 | -1.94% |
| 2024-01-15 | 23.53 | 24.20 | 23.36 | 23.75 | 23.60 | qfq | 5,969,462 | 142,387,473 | 0.13% |
| 2024-01-12 | 24.28 | 24.47 | 23.67 | 23.72 | 23.57 | qfq | 7,248,700 | 173,913,927 | -2.91% |
| 2024-01-11 | 23.42 | 24.53 | 23.42 | 24.43 | 24.28 | qfq | 9,388,050 | 226,762,954 | 4.27% |
| 2024-01-10 | 23.70 | 24.13 | 23.12 | 23.43 | 23.28 | qfq | 7,764,396 | 182,383,588 | -2.09% |
| 2024-01-09 | 24.11 | 24.53 | 23.73 | 23.93 | 23.78 | qfq | 8,362,071 | 201,871,971 | 0.46% |
| 2024-01-08 | 24.40 | 24.58 | 23.82 | 23.82 | 23.67 | qfq | 6,844,294 | 165,166,018 | -3.21% |
| 2024-01-05 | 26.03 | 26.09 | 24.44 | 24.61 | 24.46 | qfq | 13,526,836 | 339,533,418 | -5.78% |
| 2024-01-04 | 25.80 | 26.30 | 25.57 | 26.12 | 25.96 | qfq | 8,320,370 | 216,569,808 | 0.81% |
| 2024-01-03 | 26.11 | 26.48 | 25.55 | 25.91 | 25.75 | qfq | 8,690,309 | 225,771,379 | -1.63% |
| 2024-01-02 | 26.78 | 27.08 | 26.32 | 26.34 | 26.18 | qfq | 8,995,950 | 239,337,443 | -2.34% |
| 2023-12-29 | 26.46 | 27.61 | 26.36 | 26.97 | 26.80 | qfq | 13,112,082 | 355,140,941 | 2.04% |
| 2023-12-28 | 25.71 | 26.65 | 25.57 | 26.43 | 26.27 | qfq | 11,214,816 | 294,538,207 | 2.36% |
| 2023-12-27 | 25.64 | 26.06 | 25.45 | 25.82 | 25.66 | qfq | 8,307,650 | 214,150,066 | 1.45% |
| 2023-12-26 | 26.55 | 26.65 | 25.13 | 25.45 | 25.29 | qfq | 10,377,317 | 265,737,624 | -4.50% |
| 2023-12-25 | 26.96 | 27.33 | 26.31 | 26.65 | 26.48 | qfq | 8,426,095 | 225,659,122 | -1.15% |
| 2023-12-22 | 27.95 | 28.29 | 26.74 | 26.96 | 26.79 | qfq | 13,260,179 | 365,015,581 | -3.54% |
| 2023-12-21 | 27.01 | 28.96 | 26.70 | 27.95 | 27.78 | qfq | 16,091,588 | 447,176,777 | 2.19% |
| 2023-12-20 | 28.81 | 28.88 | 27.28 | 27.35 | 27.18 | qfq | 11,556,802 | 320,061,034 | -4.60% |
| 2023-12-19 | 28.80 | 28.86 | 27.86 | 28.67 | 28.49 | qfq | 11,883,300 | 336,920,076 | -0.66% |
| 2023-12-18 | 28.88 | 29.70 | 28.54 | 28.86 | 28.68 | qfq | 13,439,071 | 391,198,166 | -0.31% |
| 2023-12-15 | 29.58 | 29.80 | 28.50 | 28.95 | 28.77 | qfq | 12,437,714 | 360,554,591 | -2.10% |
| 2023-12-14 | 30.83 | 31.23 | 29.40 | 29.57 | 29.39 | qfq | 16,741,700 | 506,196,931 | -3.62% |
| 2023-12-13 | 31.57 | 31.70 | 30.60 | 30.68 | 30.49 | qfq | 15,350,800 | 477,289,147 | -2.57% |
| 2023-12-12 | 31.61 | 32.38 | 30.85 | 31.49 | 31.29 | qfq | 25,036,190 | 789,886,435 | -0.10% |
| 2023-12-11 | 30.21 | 32.14 | 30.01 | 31.52 | 31.32 | qfq | 40,122,215 | 1,256,687,328 | -1.13% |
| 2023-12-08 | 28.50 | 32.66 | 28.38 | 31.88 | 31.68 | qfq | 57,435,426 | 1,760,579,653 | 17.12% |
| 2023-12-07 | 25.90 | 27.96 | 25.85 | 27.22 | 27.05 | qfq | 18,106,228 | 495,181,132 | 5.30% |
| 2023-12-06 | 25.80 | 26.25 | 25.68 | 25.85 | 25.69 | qfq | 7,247,970 | 187,673,437 | -1.56% |
| 2023-12-05 | 27.37 | 27.46 | 26.26 | 26.26 | 26.10 | qfq | 8,444,400 | 225,877,243 | -4.72% |
| 2023-12-04 | 27.52 | 28.20 | 27.40 | 27.56 | 27.39 | qfq | 9,775,484 | 271,601,819 | -0.51% |
| 2023-12-01 | 26.40 | 27.98 | 26.25 | 27.70 | 27.53 | qfq | 14,205,257 | 387,471,481 | 4.41% |
| 2023-11-30 | 26.78 | 27.18 | 26.26 | 26.53 | 26.37 | qfq | 8,739,550 | 232,401,324 | -1.67% |
| 2023-11-29 | 28.50 | 28.59 | 26.83 | 26.98 | 26.81 | qfq | 10,803,438 | 296,263,003 | -2.60% |
| 2023-11-28 | 27.53 | 27.81 | 26.97 | 27.70 | 27.53 | qfq | 7,941,819 | 217,441,436 | 0.62% |
| 2023-11-27 | 26.96 | 27.94 | 26.70 | 27.53 | 27.36 | qfq | 11,442,550 | 312,836,120 | 1.85% |
| 2023-11-24 | 27.90 | 27.98 | 26.90 | 27.03 | 26.86 | qfq | 9,042,650 | 245,861,527 | -2.77% |
| 2023-11-23 | 27.55 | 27.95 | 27.19 | 27.80 | 27.63 | qfq | 8,808,470 | 243,302,673 | 2.17% |
| 2023-11-22 | 28.31 | 28.31 | 27.12 | 27.21 | 27.04 | qfq | 12,351,104 | 340,357,524 | -3.58% |
| 2023-11-21 | 28.51 | 28.89 | 28.14 | 28.22 | 28.05 | qfq | 9,908,357 | 282,828,398 | -0.74% |
| 2023-11-20 | 28.53 | 28.85 | 28.31 | 28.43 | 28.25 | qfq | 10,495,872 | 299,816,767 | -0.94% |
| 2023-11-17 | 27.80 | 28.89 | 27.69 | 28.70 | 28.52 | qfq | 14,563,568 | 410,885,899 | 2.90% |
| 2023-11-16 | 28.80 | 29.06 | 27.83 | 27.89 | 27.72 | qfq | 15,625,860 | 443,523,667 | -4.29% |
| 2023-11-15 | 28.17 | 29.50 | 27.73 | 29.14 | 28.96 | qfq | 23,536,850 | 674,826,467 | 4.26% |
| 2023-11-14 | 27.73 | 28.09 | 27.51 | 27.95 | 27.78 | qfq | 13,415,890 | 373,755,680 | 0.58% |
| 2023-11-13 | 26.79 | 28.08 | 26.72 | 27.79 | 27.62 | qfq | 19,656,586 | 541,599,012 | 5.03% |
| 2023-11-10 | 26.41 | 26.99 | 26.39 | 26.46 | 26.30 | qfq | 10,050,469 | 267,470,935 | -0.86% |
| 2023-11-09 | 26.67 | 27.17 | 26.42 | 26.69 | 26.52 | qfq | 13,882,269 | 371,439,294 | 0.87% |
| 2023-11-08 | 26.50 | 26.82 | 26.10 | 26.46 | 26.30 | qfq | 17,660,853 | 466,948,245 | -0.53% |
| 2023-11-07 | 25.30 | 27.20 | 25.10 | 26.60 | 26.44 | qfq | 22,578,810 | 590,184,704 | 4.93% |
| 2023-11-06 | 24.80 | 25.44 | 24.78 | 25.35 | 25.19 | qfq | 12,510,300 | 314,678,163 | 3.13% |
| 2023-11-03 | 23.96 | 24.90 | 23.89 | 24.58 | 24.43 | qfq | 12,840,039 | 315,429,908 | 3.15% |
| 2023-11-02 | 24.25 | 24.77 | 23.78 | 23.83 | 23.68 | qfq | 9,928,342 | 241,527,527 | -1.04% |
| 2023-11-01 | 24.38 | 24.70 | 23.88 | 24.08 | 23.93 | qfq | 8,491,163 | 205,339,784 | -1.39% |
| 2023-10-31 | 24.96 | 25.00 | 24.13 | 24.42 | 24.27 | qfq | 10,885,469 | 266,382,027 | -2.32% |
| 2023-10-30 | 24.66 | 25.09 | 24.60 | 25.00 | 24.85 | qfq | 13,236,060 | 329,577,698 | 0.40% |
| 2023-10-27 | 24.70 | 25.18 | 24.58 | 24.90 | 24.75 | qfq | 12,505,785 | 310,742,036 | -1.03% |
| 2023-10-26 | 24.00 | 25.46 | 23.45 | 25.16 | 25.00 | qfq | 18,945,925 | 468,689,234 | 4.57% |
| 2023-10-25 | 24.19 | 24.66 | 23.96 | 24.06 | 23.91 | qfq | 12,830,246 | 311,773,282 | -1.39% |
| 2023-10-24 | 23.98 | 24.52 | 23.60 | 24.40 | 24.25 | qfq | 17,863,404 | 432,071,475 | 2.43% |
| 2023-10-23 | 25.00 | 25.75 | 23.10 | 23.82 | 23.67 | qfq | 23,168,601 | 556,608,221 | -12.68% |
| 2023-10-20 | 28.79 | 29.34 | 27.21 | 27.28 | 27.11 | qfq | 15,110,286 | 422,592,921 | -5.87% |
| 2023-10-19 | 28.86 | 29.73 | 28.72 | 28.98 | 28.80 | qfq | 11,662,647 | 340,690,224 | -1.13% |
| 2023-10-18 | 30.58 | 30.58 | 28.77 | 29.31 | 29.13 | qfq | 14,438,957 | 423,973,765 | -4.84% |
| 2023-10-17 | 32.42 | 32.75 | 30.37 | 30.80 | 30.61 | qfq | 17,911,707 | 557,746,807 | -5.64% |
| 2023-10-16 | 32.35 | 33.25 | 31.79 | 32.64 | 32.44 | qfq | 13,456,896 | 439,454,286 | 0.37% |
| 2023-10-13 | 32.65 | 33.35 | 32.33 | 32.52 | 32.32 | qfq | 13,919,551 | 456,971,544 | -0.67% |
| 2023-10-12 | 33.90 | 34.03 | 32.51 | 32.74 | 32.54 | qfq | 16,872,884 | 556,406,700 | -3.22% |
| 2023-10-11 | 34.80 | 34.80 | 33.20 | 33.83 | 33.62 | qfq | 22,919,007 | 779,594,193 | -3.15% |
| 2023-10-10 | 33.85 | 35.20 | 33.58 | 34.93 | 34.71 | qfq | 26,224,691 | 905,977,217 | 3.19% |
| 2023-10-09 | 33.16 | 34.29 | 32.82 | 33.85 | 33.64 | qfq | 22,027,900 | 737,476,339 | 0.30% |
| 2023-09-28 | 33.50 | 34.60 | 33.21 | 33.75 | 33.54 | qfq | 24,768,577 | 837,665,844 | 2.46% |
| 2023-09-27 | 32.49 | 33.80 | 32.10 | 32.94 | 32.74 | qfq | 23,598,745 | 782,871,685 | 0.52% |
| 2023-09-26 | 33.56 | 34.13 | 32.72 | 32.77 | 32.57 | qfq | 28,223,108 | 942,146,167 | -1.35% |
| 2023-09-25 | 33.68 | 34.57 | 33.18 | 33.22 | 33.01 | qfq | 33,572,305 | 1,128,390,307 | -3.32% |
| 2023-09-22 | 29.80 | 34.72 | 29.56 | 34.36 | 34.15 | qfq | 46,524,397 | 1,519,714,836 | 14.30% |
| 2023-09-21 | 29.33 | 30.51 | 29.23 | 30.06 | 29.87 | qfq | 13,963,384 | 420,166,702 | 0.60% |
| 2023-09-20 | 29.61 | 31.16 | 29.46 | 29.88 | 29.69 | qfq | 17,013,224 | 517,371,484 | -0.40% |
| 2023-09-19 | 29.55 | 30.47 | 28.75 | 30.00 | 29.81 | qfq | 17,292,939 | 514,799,782 | 2.35% |
| 2023-09-18 | 30.05 | 30.56 | 29.23 | 29.31 | 29.13 | qfq | 15,897,908 | 474,932,445 | -4.06% |
| 2023-09-15 | 31.65 | 32.13 | 30.19 | 30.55 | 30.36 | qfq | 22,154,150 | 688,267,202 | -4.92% |
| 2023-09-14 | 31.42 | 33.36 | 31.33 | 32.13 | 31.93 | qfq | 33,281,921 | 1,075,850,864 | 3.15% |
| 2023-09-13 | 31.59 | 31.89 | 30.77 | 31.15 | 30.96 | qfq | 23,501,704 | 733,094,557 | -3.35% |
| 2023-09-12 | 29.91 | 33.58 | 29.82 | 32.23 | 32.03 | qfq | 40,533,896 | 1,281,187,163 | 6.90% |
| 2023-09-11 | 28.40 | 30.81 | 28.10 | 30.15 | 29.96 | qfq | 24,012,438 | 713,112,091 | 5.68% |
| 2023-09-08 | 28.50 | 28.97 | 27.78 | 28.53 | 28.35 | qfq | 12,331,025 | 350,939,935 | -1.21% |
| 2023-09-07 | 30.18 | 30.19 | 28.76 | 28.88 | 28.70 | qfq | 15,797,289 | 464,233,551 | -3.93% |
| 2023-09-06 | 28.69 | 30.20 | 28.61 | 30.06 | 29.87 | qfq | 21,665,442 | 642,231,119 | 3.19% |
| 2023-09-05 | 28.43 | 29.32 | 27.94 | 29.13 | 28.95 | qfq | 17,284,716 | 496,563,142 | 2.10% |
| 2023-09-04 | 28.06 | 28.54 | 27.57 | 28.53 | 28.35 | qfq | 9,744,577 | 272,816,622 | 2.59% |
| 2023-09-01 | 28.62 | 28.83 | 27.72 | 27.81 | 27.64 | qfq | 10,263,589 | 288,833,477 | -3.03% |
| 2023-08-31 | 28.60 | 29.25 | 28.38 | 28.68 | 28.50 | qfq | 14,694,160 | 423,362,143 | 0.46% |
| 2023-08-30 | 28.10 | 29.30 | 28.05 | 28.55 | 28.37 | qfq | 16,241,836 | 464,965,918 | 1.10% |
| 2023-08-29 | 27.08 | 28.79 | 26.86 | 28.24 | 28.06 | qfq | 16,738,409 | 468,134,587 | 4.55% |
| 2023-08-28 | 29.50 | 29.50 | 27.00 | 27.01 | 26.84 | qfq | 15,780,195 | 438,134,968 | 0.33% |
| 2023-08-25 | 28.44 | 28.58 | 26.20 | 26.92 | 26.75 | qfq | 24,252,902 | 659,153,873 | -8.56% |
| 2023-08-24 | 30.01 | 30.26 | 28.61 | 29.44 | 29.26 | qfq | 17,533,095 | 519,463,072 | 0.44% |
| 2023-08-23 | 30.09 | 30.10 | 29.30 | 29.31 | 29.13 | qfq | 17,347,925 | 513,672,771 | -4.84% |
| 2023-08-22 | 30.22 | 30.80 | 29.40 | 30.80 | 30.61 | qfq | 26,065,199 | 781,714,951 | 2.74% |
| 2023-08-21 | 28.07 | 30.45 | 27.80 | 29.98 | 29.79 | qfq | 29,276,294 | 866,082,876 | 6.65% |
| 2023-08-18 | 28.18 | 30.20 | 28.11 | 28.11 | 27.94 | qfq | 22,899,959 | 663,960,324 | 0.97% |
| 2023-08-17 | 27.23 | 28.17 | 26.94 | 27.84 | 27.67 | qfq | 10,454,876 | 288,899,050 | 1.53% |
| 2023-08-16 | 28.18 | 28.49 | 27.10 | 27.42 | 27.25 | qfq | 12,808,535 | 354,690,981 | -3.79% |
| 2023-08-15 | 29.51 | 29.87 | 28.29 | 28.50 | 28.32 | qfq | 13,841,197 | 402,992,996 | -1.18% |
| 2023-08-14 | 27.86 | 28.86 | 27.77 | 28.84 | 28.66 | qfq | 10,164,913 | 287,961,156 | 2.63% |
| 2023-08-11 | 29.10 | 29.50 | 28.10 | 28.10 | 27.93 | qfq | 10,052,000 | 289,138,911 | -2.40% |
| 2023-08-10 | 28.91 | 29.75 | 28.61 | 28.79 | 28.61 | qfq | 11,329,050 | 329,289,167 | -0.48% |
| 2023-08-09 | 30.41 | 30.70 | 28.87 | 28.93 | 28.75 | qfq | 20,196,661 | 597,586,476 | -6.10% |
| 2023-08-08 | 29.90 | 31.63 | 29.81 | 30.81 | 30.62 | qfq | 27,174,627 | 835,280,399 | 3.18% |
| 2023-08-07 | 29.42 | 30.88 | 29.42 | 29.86 | 29.67 | qfq | 25,955,087 | 785,224,179 | 3.00% |
| 2023-08-04 | 28.00 | 29.17 | 28.00 | 28.99 | 28.81 | qfq | 15,926,455 | 458,034,372 | 2.80% |
| 2023-08-03 | 28.00 | 28.97 | 27.89 | 28.20 | 28.03 | qfq | 10,750,800 | 305,629,912 | -1.05% |
| 2023-08-02 | 28.60 | 28.89 | 28.11 | 28.50 | 28.32 | qfq | 11,021,650 | 313,563,967 | -0.70% |
| 2023-08-01 | 28.00 | 29.01 | 27.39 | 28.70 | 28.52 | qfq | 18,675,941 | 529,942,094 | 2.21% |
| 2023-07-31 | 27.78 | 28.56 | 27.45 | 28.08 | 27.91 | qfq | 10,369,535 | 291,784,585 | -0.39% |
| 2023-07-28 | 28.49 | 29.00 | 28.02 | 28.19 | 28.02 | qfq | 10,290,485 | 293,278,755 | -1.02% |
| 2023-07-27 | 28.95 | 29.26 | 28.39 | 28.48 | 28.30 | qfq | 9,971,135 | 286,369,330 | -2.23% |
| 2023-07-26 | 30.42 | 30.56 | 28.84 | 29.13 | 28.95 | qfq | 15,402,969 | 450,978,829 | -4.21% |
| 2023-07-25 | 31.09 | 31.66 | 30.21 | 30.41 | 30.22 | qfq | 16,847,234 | 519,071,726 | -0.03% |
| 2023-07-24 | 30.00 | 31.39 | 29.00 | 30.42 | 30.23 | qfq | 19,182,247 | 585,551,476 | -3.76% |
| 2023-07-21 | 32.46 | 32.86 | 31.10 | 31.61 | 31.41 | qfq | 16,932,808 | 537,856,206 | -2.59% |
| 2023-07-20 | 34.30 | 34.45 | 32.27 | 32.45 | 32.25 | qfq | 19,194,600 | 635,341,729 | -5.06% |
| 2023-07-19 | 35.67 | 35.87 | 34.04 | 34.18 | 33.97 | qfq | 16,804,300 | 582,976,664 | -2.40% |
| 2023-07-18 | 36.71 | 37.03 | 34.82 | 35.02 | 34.80 | qfq | 24,056,107 | 862,103,122 | -5.48% |