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
光库科技300620.SZ
最近收盘价238.902026-07-17
最近交易日2026-07-17
成交量（股）11,444,216
成交额（元）2,865,695,718
日线记录717
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-30 | 2026-05-12 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-30 | 2025-05-12 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-10 | 2024-05-16 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 717 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 | 269.29 | 271.00 | 237.80 | 238.90 | 238.90 | qfq | 11,444,216 | 2,865,695,718 | -12.49% |
| 2026-07-16 | 282.20 | 287.60 | 262.18 | 273.00 | 273.00 | qfq | 9,400,036 | 2,584,342,674 | -5.14% |
| 2026-07-15 | 296.41 | 307.98 | 286.30 | 287.78 | 287.78 | qfq | 11,480,983 | 3,411,712,762 | 0.00% |
| 2026-07-14 | 273.32 | 289.00 | 261.00 | 287.78 | 287.78 | qfq | 12,155,226 | 3,363,555,486 | 6.29% |
| 2026-07-13 | 285.01 | 290.82 | 269.28 | 270.76 | 270.76 | qfq | 12,355,414 | 3,437,930,740 | -6.89% |
| 2026-07-10 | 316.46 | 324.50 | 290.00 | 290.80 | 290.80 | qfq | 15,145,890 | 4,733,384,744 | -7.81% |
| 2026-07-09 | 310.00 | 323.88 | 277.77 | 315.45 | 315.45 | qfq | 19,278,167 | 5,744,380,330 | 3.57% |
| 2026-07-08 | 301.00 | 316.96 | 295.00 | 304.58 | 304.58 | qfq | 14,890,140 | 4,565,581,890 | 2.57% |
| 2026-07-07 | 297.00 | 300.69 | 283.87 | 296.95 | 296.95 | qfq | 9,370,009 | 2,754,222,980 | 0.08% |
| 2026-07-06 | 315.00 | 316.80 | 292.71 | 296.72 | 296.72 | qfq | 9,408,374 | 2,845,706,524 | -4.97% |
| 2026-07-03 | 319.79 | 329.94 | 312.02 | 312.25 | 312.25 | qfq | 8,838,110 | 2,833,535,198 | -3.75% |
| 2026-07-02 | 343.88 | 347.00 | 320.00 | 324.40 | 324.40 | qfq | 10,047,788 | 3,334,592,564 | -7.55% |
| 2026-07-01 | 373.15 | 375.73 | 346.01 | 350.90 | 350.90 | qfq | 13,168,911 | 4,744,827,772 | -7.22% |
| 2026-06-30 | 364.53 | 381.80 | 358.50 | 378.20 | 378.20 | qfq | 14,034,072 | 5,230,759,148 | 3.56% |
| 2026-06-29 | 366.00 | 390.66 | 352.08 | 365.20 | 365.20 | qfq | 14,424,715 | 5,355,993,181 | 0.76% |
| 2026-06-26 | 394.74 | 395.00 | 360.22 | 362.43 | 362.43 | qfq | 14,281,993 | 5,334,863,837 | -8.35% |
| 2026-06-25 | 394.01 | 397.94 | 378.00 | 395.46 | 395.46 | qfq | 16,562,238 | 6,453,626,660 | -2.60% |
| 2026-06-24 | 385.19 | 413.30 | 385.19 | 406.00 | 406.00 | qfq | 16,981,311 | 6,808,353,772 | 5.59% |
| 2026-06-23 | 388.83 | 399.87 | 371.80 | 384.52 | 384.52 | qfq | 13,607,928 | 5,260,423,977 | -1.90% |
| 2026-06-22 | 396.80 | 399.12 | 373.20 | 391.98 | 391.98 | qfq | 16,324,664 | 6,312,762,436 | 0.30% |
| 2026-06-18 | 390.50 | 396.20 | 382.26 | 390.80 | 390.80 | qfq | 13,407,047 | 5,210,454,278 | -1.11% |
| 2026-06-17 | 379.10 | 404.98 | 379.10 | 395.20 | 395.20 | qfq | 15,839,690 | 6,222,320,478 | 0.69% |
| 2026-06-16 | 359.02 | 395.50 | 359.02 | 392.49 | 392.49 | qfq | 26,938,358 | 10,127,596,096 | 14.41% |
| 2026-06-15 | 292.50 | 343.06 | 292.42 | 343.05 | 343.05 | qfq | 25,318,309 | 8,156,536,264 | 20.00% |
| 2026-06-12 | 301.00 | 303.00 | 285.30 | 285.88 | 285.88 | qfq | 14,821,730 | 4,333,263,297 | -2.58% |
| 2026-06-11 | 284.40 | 303.66 | 284.00 | 293.45 | 293.45 | qfq | 14,848,258 | 4,400,521,917 | 2.39% |
| 2026-06-10 | 293.01 | 293.77 | 282.00 | 286.60 | 286.60 | qfq | 14,731,001 | 4,234,866,873 | -7.14% |
| 2026-06-09 | 303.00 | 311.99 | 293.32 | 308.65 | 308.65 | qfq | 18,471,831 | 5,626,550,601 | 3.00% |
| 2026-06-08 | 300.00 | 309.40 | 290.96 | 299.67 | 299.67 | qfq | 17,485,468 | 5,259,659,814 | -6.44% |
| 2026-06-05 | 324.00 | 359.73 | 318.00 | 320.30 | 320.30 | qfq | 23,254,851 | 7,805,721,672 | 0.33% |
| 2026-06-04 | 329.39 | 335.39 | 318.00 | 319.26 | 319.26 | qfq | 18,076,957 | 5,851,632,350 | -5.28% |
| 2026-06-03 | 333.00 | 351.00 | 329.54 | 337.06 | 337.06 | qfq | 27,100,066 | 9,235,964,045 | 5.32% |
| 2026-06-02 | 284.15 | 323.33 | 283.00 | 320.02 | 320.02 | qfq | 28,590,918 | 8,737,358,696 | 14.85% |
| 2026-06-01 | 275.99 | 296.80 | 272.72 | 278.65 | 278.65 | qfq | 20,010,135 | 5,691,266,589 | -0.05% |
| 2026-05-29 | 291.54 | 292.00 | 271.00 | 278.78 | 278.78 | qfq | 22,469,424 | 6,285,625,878 | -4.85% |
| 2026-05-28 | 256.00 | 297.12 | 253.20 | 292.99 | 292.99 | qfq | 28,219,154 | 7,871,348,511 | 12.76% |
| 2026-05-27 | 249.22 | 273.50 | 245.13 | 259.84 | 259.84 | qfq | 20,288,949 | 5,289,613,151 | 2.71% |
| 2026-05-26 | 269.99 | 270.00 | 247.90 | 252.98 | 252.98 | qfq | 16,723,711 | 4,284,545,858 | -7.27% |
| 2026-05-25 | 270.00 | 273.03 | 258.09 | 272.80 | 272.80 | qfq | 15,481,198 | 4,139,613,058 | 2.49% |
| 2026-05-22 | 254.19 | 270.85 | 254.10 | 266.18 | 266.18 | qfq | 15,149,267 | 4,026,414,282 | 6.51% |
| 2026-05-21 | 273.80 | 275.40 | 249.01 | 249.90 | 249.90 | qfq | 14,736,676 | 3,859,380,358 | -7.27% |
| 2026-05-20 | 270.28 | 271.71 | 260.01 | 269.50 | 269.50 | qfq | 12,839,591 | 3,433,581,784 | -0.16% |
| 2026-05-19 | 272.34 | 278.80 | 256.50 | 269.93 | 269.93 | qfq | 15,160,161 | 4,047,741,456 | -1.84% |
| 2026-05-18 | 270.03 | 285.48 | 265.95 | 274.99 | 274.99 | qfq | 16,918,086 | 4,654,193,815 | 1.09% |
| 2026-05-15 | 292.08 | 298.00 | 260.00 | 272.02 | 272.02 | qfq | 24,363,983 | 6,651,017,316 | -5.10% |
| 2026-05-14 | 284.18 | 303.80 | 280.55 | 286.63 | 286.63 | qfq | 20,975,423 | 6,124,713,239 | 3.52% |
| 2026-05-13 | 252.97 | 279.87 | 251.10 | 276.88 | 276.88 | qfq | 18,857,357 | 5,034,001,453 | 5.85% |
| 2026-05-12 | 271.99 | 278.66 | 257.50 | 261.58 | 261.58 | qfq | 16,388,414 | 4,392,790,568 | -1.68% |
| 2026-05-11 | 263.90 | 271.66 | 254.00 | 266.06 | 265.86 | qfq | 17,362,339 | 4,583,705,056 | 2.69% |
| 2026-05-08 | 250.00 | 264.98 | 248.02 | 259.10 | 258.91 | qfq | 16,859,490 | 4,300,740,175 | -0.27% |
| 2026-05-07 | 247.43 | 260.00 | 238.90 | 259.81 | 259.61 | qfq | 19,804,358 | 4,981,419,719 | 5.03% |
| 2026-05-06 | 241.00 | 252.45 | 240.60 | 247.36 | 247.17 | qfq | 18,560,570 | 4,591,260,467 | 3.95% |
| 2026-04-30 | 239.99 | 243.50 | 233.05 | 237.96 | 237.78 | qfq | 11,564,446 | 2,751,675,410 | 1.15% |
| 2026-04-29 | 233.18 | 241.50 | 233.01 | 235.25 | 235.07 | qfq | 11,819,193 | 2,797,807,232 | -1.45% |
| 2026-04-28 | 236.92 | 245.63 | 235.00 | 238.70 | 238.52 | qfq | 12,036,241 | 2,889,918,160 | -0.42% |
| 2026-04-27 | 242.00 | 246.06 | 236.00 | 239.70 | 239.52 | qfq | 16,677,792 | 4,019,019,786 | 0.78% |
| 2026-04-24 | 242.03 | 246.66 | 230.60 | 237.84 | 237.66 | qfq | 22,857,548 | 5,433,513,657 | -3.68% |
| 2026-04-23 | 280.20 | 282.30 | 242.00 | 246.93 | 246.74 | qfq | 32,737,491 | 8,369,325,022 | -10.05% |
| 2026-04-22 | 259.08 | 279.86 | 256.00 | 274.52 | 274.31 | qfq | 22,810,945 | 6,172,451,459 | 6.89% |
| 2026-04-21 | 245.00 | 259.00 | 243.00 | 256.82 | 256.63 | qfq | 18,065,481 | 4,529,667,432 | 2.35% |
| 2026-04-20 | 250.00 | 262.98 | 244.44 | 250.92 | 250.73 | qfq | 22,566,622 | 5,675,012,143 | -0.36% |
| 2026-04-17 | 238.16 | 260.55 | 235.80 | 251.83 | 251.64 | qfq | 27,286,995 | 6,800,641,431 | 8.99% |
| 2026-04-16 | 224.90 | 236.80 | 224.90 | 231.06 | 230.89 | qfq | 14,363,275 | 3,329,202,550 | 1.59% |
| 2026-04-15 | 228.53 | 235.60 | 226.26 | 227.45 | 227.28 | qfq | 17,697,145 | 4,081,729,679 | -1.37% |
| 2026-04-14 | 228.00 | 238.80 | 224.01 | 230.60 | 230.43 | qfq | 21,301,622 | 4,928,431,603 | 1.70% |
| 2026-04-13 | 226.68 | 230.80 | 223.61 | 226.75 | 226.58 | qfq | 17,620,080 | 3,979,580,403 | -2.63% |
| 2026-04-10 | 231.11 | 242.78 | 223.34 | 232.88 | 232.70 | qfq | 23,501,009 | 5,426,219,900 | 0.77% |
| 2026-04-09 | 218.03 | 236.01 | 218.03 | 231.11 | 230.94 | qfq | 22,878,174 | 5,270,011,754 | 4.09% |
| 2026-04-08 | 231.00 | 233.30 | 214.00 | 222.02 | 221.85 | qfq | 26,445,848 | 5,844,321,607 | 1.24% |
| 2026-04-07 | 222.25 | 227.90 | 217.00 | 219.30 | 219.14 | qfq | 17,752,703 | 3,923,873,758 | -1.64% |
| 2026-04-03 | 205.00 | 229.90 | 205.00 | 222.96 | 222.79 | qfq | 24,393,348 | 5,364,093,221 | 11.44% |
| 2026-04-02 | 189.99 | 212.26 | 188.88 | 200.07 | 199.92 | qfq | 24,749,443 | 5,001,514,487 | 7.00% |
| 2026-04-01 | 184.96 | 187.80 | 177.50 | 186.99 | 186.85 | qfq | 17,593,455 | 3,219,735,938 | 5.03% |
| 2026-03-31 | 185.22 | 185.66 | 175.40 | 178.03 | 177.90 | qfq | 17,060,768 | 3,060,511,628 | -5.55% |
| 2026-03-30 | 188.73 | 193.65 | 185.60 | 188.50 | 188.36 | qfq | 16,698,699 | 3,152,293,878 | -3.07% |
| 2026-03-27 | 175.00 | 199.99 | 172.33 | 194.47 | 194.32 | qfq | 27,895,725 | 5,254,772,523 | 8.59% |
| 2026-03-26 | 184.00 | 186.58 | 178.66 | 179.08 | 178.95 | qfq | 15,552,116 | 2,827,030,528 | -2.95% |
| 2026-03-25 | 188.72 | 194.94 | 178.00 | 184.52 | 184.38 | qfq | 27,500,558 | 5,075,462,954 | 2.67% |
| 2026-03-24 | 170.00 | 180.80 | 161.50 | 179.73 | 179.59 | qfq | 29,500,298 | 5,154,829,021 | 7.04% |
| 2026-03-23 | 160.01 | 173.99 | 158.78 | 167.91 | 167.78 | qfq | 27,247,516 | 4,580,704,825 | 2.51% |
| 2026-03-20 | 153.68 | 175.00 | 153.68 | 163.80 | 163.68 | qfq | 37,101,771 | 6,160,149,604 | 9.21% |
| 2026-03-19 | 149.00 | 152.98 | 148.00 | 149.98 | 149.87 | qfq | 8,836,260 | 1,330,350,539 | -2.14% |
| 2026-03-18 | 153.00 | 154.85 | 149.02 | 153.26 | 153.14 | qfq | 11,284,024 | 1,708,352,953 | 1.63% |
| 2026-03-17 | 165.00 | 165.00 | 150.80 | 150.80 | 150.69 | qfq | 20,607,194 | 3,200,791,992 | -10.61% |
| 2026-03-16 | 164.91 | 174.37 | 164.91 | 168.70 | 168.57 | qfq | 22,002,575 | 3,727,699,409 | 2.24% |
| 2026-03-13 | 165.02 | 171.80 | 162.78 | 165.00 | 164.88 | qfq | 13,758,989 | 2,296,414,664 | -2.00% |
| 2026-03-12 | 161.00 | 170.80 | 161.00 | 168.36 | 168.23 | qfq | 20,125,221 | 3,352,723,353 | 4.14% |
| 2026-03-11 | 164.00 | 171.68 | 161.33 | 161.67 | 161.55 | qfq | 16,074,596 | 2,665,764,163 | -0.85% |
| 2026-03-10 | 155.13 | 164.20 | 155.09 | 163.05 | 162.93 | qfq | 18,253,427 | 2,924,860,485 | 7.91% |
| 2026-03-09 | 155.00 | 155.03 | 142.90 | 151.10 | 150.99 | qfq | 17,083,984 | 2,518,266,696 | -6.82% |
| 2026-03-06 | 161.02 | 166.43 | 156.00 | 162.16 | 162.04 | qfq | 13,634,261 | 2,191,108,733 | -1.36% |
| 2026-03-05 | 172.00 | 174.55 | 163.15 | 164.40 | 164.28 | qfq | 18,260,929 | 3,077,688,113 | -1.61% |
| 2026-03-04 | 164.50 | 171.68 | 162.00 | 167.09 | 166.96 | qfq | 13,077,106 | 2,188,990,161 | -1.45% |
| 2026-03-03 | 174.00 | 184.88 | 169.00 | 169.54 | 169.41 | qfq | 23,603,962 | 4,176,644,043 | -0.27% |
| 2026-03-02 | 160.01 | 173.50 | 160.01 | 170.00 | 169.87 | qfq | 17,376,280 | 2,934,905,662 | 2.74% |
| 2026-02-27 | 162.00 | 166.66 | 161.39 | 165.46 | 165.34 | qfq | 13,713,081 | 2,242,376,231 | -2.93% |
| 2026-02-26 | 169.20 | 172.88 | 166.05 | 170.45 | 170.32 | qfq | 16,763,706 | 2,857,543,270 | 0.75% |
| 2026-02-25 | 178.09 | 179.90 | 166.01 | 169.18 | 169.05 | qfq | 21,546,269 | 3,647,179,514 | -6.20% |
| 2026-02-24 | 177.22 | 184.87 | 175.48 | 180.36 | 180.22 | qfq | 19,667,382 | 3,546,388,550 | 5.47% |
| 2026-02-13 | 185.94 | 189.89 | 170.50 | 171.01 | 170.88 | qfq | 24,652,146 | 4,358,739,444 | -9.99% |
| 2026-02-12 | 178.99 | 196.36 | 176.88 | 189.99 | 189.85 | qfq | 25,758,948 | 4,853,203,662 | 7.41% |
| 2026-02-11 | 177.60 | 184.84 | 176.00 | 176.88 | 176.75 | qfq | 14,791,956 | 2,656,012,080 | -2.25% |
| 2026-02-10 | 185.51 | 186.96 | 177.97 | 180.95 | 180.81 | qfq | 25,388,691 | 4,629,510,025 | -2.03% |
| 2026-02-09 | 163.00 | 188.28 | 159.00 | 184.70 | 184.56 | qfq | 41,567,081 | 7,450,699,567 | 17.72% |
| 2026-02-06 | 156.71 | 162.71 | 155.00 | 156.90 | 156.78 | qfq | 12,455,023 | 1,978,910,936 | -2.36% |
| 2026-02-05 | 169.00 | 172.72 | 160.68 | 160.69 | 160.57 | qfq | 20,180,483 | 3,339,014,014 | -9.46% |
| 2026-02-04 | 169.00 | 177.98 | 160.80 | 177.48 | 177.35 | qfq | 27,915,467 | 4,696,259,403 | 4.40% |
| 2026-02-03 | 158.03 | 170.00 | 158.03 | 170.00 | 169.87 | qfq | 29,713,141 | 4,922,158,868 | 10.39% |
| 2026-02-02 | 161.00 | 167.77 | 154.00 | 154.00 | 153.88 | qfq | 16,891,343 | 2,711,050,028 | -4.21% |
| 2026-01-30 | 148.00 | 163.00 | 147.17 | 160.77 | 160.65 | qfq | 20,631,653 | 3,229,547,004 | 5.98% |
| 2026-01-29 | 157.00 | 158.56 | 151.70 | 151.70 | 151.59 | qfq | 14,648,488 | 2,266,878,560 | -5.42% |
| 2026-01-28 | 162.60 | 165.50 | 156.26 | 160.40 | 160.28 | qfq | 17,657,989 | 2,817,421,840 | -0.99% |
| 2026-01-27 | 152.32 | 164.00 | 151.06 | 162.01 | 161.89 | qfq | 23,425,726 | 3,744,446,132 | 4.45% |
| 2026-01-26 | 151.31 | 159.88 | 150.60 | 155.11 | 154.99 | qfq | 19,614,216 | 3,065,680,497 | 2.30% |
| 2026-01-23 | 154.44 | 155.88 | 148.14 | 151.62 | 151.51 | qfq | 16,879,610 | 2,559,373,850 | -2.75% |
| 2026-01-22 | 150.30 | 159.68 | 149.38 | 155.91 | 155.79 | qfq | 22,439,446 | 3,461,414,020 | 5.02% |
| 2026-01-21 | 141.00 | 149.72 | 140.62 | 148.46 | 148.35 | qfq | 13,641,433 | 1,999,886,802 | 4.09% |
| 2026-01-20 | 150.13 | 152.00 | 142.15 | 142.62 | 142.51 | qfq | 14,187,307 | 2,059,932,948 | -6.29% |
| 2026-01-19 | 146.00 | 156.65 | 146.00 | 152.20 | 152.09 | qfq | 16,143,561 | 2,450,525,454 | 0.79% |
| 2026-01-16 | 148.50 | 154.60 | 148.50 | 151.00 | 150.89 | qfq | 17,886,522 | 2,710,548,281 | 1.94% |
| 2026-01-15 | 143.00 | 150.38 | 143.00 | 148.12 | 148.01 | qfq | 12,373,378 | 1,814,210,833 | 0.84% |
| 2026-01-14 | 145.07 | 152.48 | 142.00 | 146.89 | 146.78 | qfq | 19,595,664 | 2,868,934,089 | 3.71% |
| 2026-01-13 | 156.00 | 156.24 | 141.40 | 141.63 | 141.52 | qfq | 23,796,706 | 3,528,780,230 | -10.19% |
| 2026-01-12 | 152.00 | 159.60 | 145.00 | 157.70 | 157.58 | qfq | 24,291,136 | 3,710,043,329 | 3.10% |
| 2026-01-09 | 148.37 | 153.90 | 143.44 | 152.96 | 152.85 | qfq | 17,839,216 | 2,667,524,590 | 2.35% |
| 2026-01-08 | 152.94 | 154.99 | 148.05 | 149.45 | 149.34 | qfq | 17,980,838 | 2,709,266,391 | -3.74% |
| 2026-01-07 | 150.08 | 156.30 | 148.10 | 155.26 | 155.14 | qfq | 23,843,064 | 3,634,112,823 | 3.58% |
| 2026-01-06 | 150.96 | 152.29 | 146.00 | 149.89 | 149.78 | qfq | 13,382,974 | 1,993,850,531 | -1.18% |
| 2026-01-05 | 151.95 | 152.79 | 148.59 | 151.68 | 151.57 | qfq | 13,699,271 | 2,067,502,686 | 3.15% |
| 2025-12-31 | 153.00 | 153.18 | 146.00 | 147.05 | 146.94 | qfq | 15,054,270 | 2,232,128,661 | -4.82% |
| 2025-12-30 | 152.07 | 156.69 | 150.57 | 154.50 | 154.38 | qfq | 13,966,253 | 2,151,429,533 | 0.40% |
| 2025-12-29 | 152.69 | 156.98 | 151.76 | 153.88 | 153.76 | qfq | 13,240,365 | 2,041,474,611 | 0.79% |
| 2025-12-26 | 153.58 | 156.98 | 150.12 | 152.68 | 152.57 | qfq | 13,164,239 | 2,018,171,173 | -2.54% |
| 2025-12-25 | 156.01 | 162.19 | 152.50 | 156.66 | 156.54 | qfq | 16,667,875 | 2,612,715,933 | -0.48% |
| 2025-12-24 | 161.27 | 162.60 | 155.79 | 157.42 | 157.30 | qfq | 20,250,249 | 3,202,248,704 | -2.53% |
| 2025-12-23 | 157.31 | 164.60 | 151.80 | 161.50 | 161.38 | qfq | 24,486,170 | 3,890,453,198 | 1.98% |
| 2025-12-22 | 158.99 | 160.37 | 156.30 | 158.36 | 158.24 | qfq | 19,548,542 | 3,101,538,347 | 1.51% |
| 2025-12-19 | 165.34 | 167.41 | 155.00 | 156.00 | 155.88 | qfq | 17,728,173 | 2,800,444,750 | -4.99% |
| 2025-12-18 | 159.06 | 167.55 | 159.06 | 164.20 | 164.08 | qfq | 16,985,654 | 2,784,599,240 | -1.63% |
| 2025-12-17 | 159.00 | 167.88 | 158.61 | 166.92 | 166.79 | qfq | 21,969,214 | 3,614,007,073 | 7.13% |
| 2025-12-16 | 164.98 | 164.99 | 154.55 | 155.81 | 155.69 | qfq | 15,191,745 | 2,407,987,430 | -4.21% |
| 2025-12-15 | 170.29 | 171.92 | 162.58 | 162.66 | 162.54 | qfq | 23,008,612 | 3,812,515,376 | -6.58% |
| 2025-12-12 | 168.49 | 179.00 | 166.30 | 174.12 | 173.99 | qfq | 32,550,274 | 5,610,247,629 | 2.42% |
| 2025-12-11 | 173.03 | 185.00 | 170.01 | 170.01 | 169.88 | qfq | 31,408,237 | 5,567,322,177 | -1.49% |
| 2025-12-10 | 167.12 | 176.39 | 167.12 | 172.58 | 172.45 | qfq | 24,735,317 | 4,272,561,187 | 2.20% |
| 2025-12-09 | 167.09 | 176.00 | 166.76 | 168.87 | 168.74 | qfq | 32,491,193 | 5,540,224,967 | 0.97% |
| 2025-12-08 | 144.04 | 169.19 | 144.04 | 167.25 | 167.12 | qfq | 35,188,091 | 5,624,265,710 | 14.77% |
| 2025-12-05 | 137.04 | 150.55 | 134.89 | 145.72 | 145.61 | qfq | 30,877,373 | 4,431,695,613 | 6.51% |
| 2025-12-04 | 139.00 | 142.00 | 136.11 | 136.81 | 136.71 | qfq | 17,279,533 | 2,384,147,117 | -2.62% |
| 2025-12-03 | 142.36 | 146.43 | 138.65 | 140.49 | 140.38 | qfq | 22,622,343 | 3,204,734,636 | -2.56% |
| 2025-12-02 | 143.06 | 147.00 | 141.00 | 144.18 | 144.07 | qfq | 29,857,440 | 4,303,393,295 | -4.53% |
| 2025-12-01 | 153.00 | 159.00 | 149.16 | 151.02 | 150.91 | qfq | 30,535,468 | 4,667,024,747 | -1.81% |
| 2025-11-28 | 156.00 | 158.00 | 151.43 | 153.80 | 153.68 | qfq | 31,323,403 | 4,829,889,729 | -2.60% |
| 2025-11-27 | 147.16 | 169.99 | 146.50 | 157.91 | 157.79 | qfq | 41,661,234 | 6,613,167,681 | 4.82% |
| 2025-11-26 | 141.18 | 160.32 | 140.31 | 150.65 | 150.54 | qfq | 48,377,302 | 7,295,496,854 | 2.48% |
| 2025-11-25 | 125.11 | 147.00 | 123.11 | 147.00 | 146.89 | qfq | 47,211,935 | 6,545,108,797 | 20.00% |
| 2025-11-24 | 119.00 | 129.87 | 114.00 | 122.50 | 122.41 | qfq | 33,107,193 | 4,046,115,850 | 10.86% |
| 2025-11-21 | 106.10 | 114.98 | 102.00 | 110.50 | 110.42 | qfq | 26,784,161 | 2,944,344,499 | 1.09% |
| 2025-11-20 | 110.00 | 111.95 | 100.96 | 109.31 | 109.23 | qfq | 22,823,132 | 2,436,230,063 | 3.50% |
| 2025-11-19 | 101.55 | 111.00 | 101.05 | 105.61 | 105.53 | qfq | 20,113,047 | 2,159,750,240 | 3.50% |
| 2025-11-18 | 101.60 | 103.66 | 100.76 | 102.04 | 101.96 | qfq | 9,351,684 | 952,543,486 | -1.70% |
| 2025-11-17 | 97.00 | 104.50 | 96.58 | 103.80 | 103.72 | qfq | 14,250,366 | 1,438,668,139 | 7.90% |
| 2025-11-14 | 99.50 | 99.88 | 96.20 | 96.20 | 96.13 | qfq | 10,164,396 | 991,860,612 | -5.64% |
| 2025-11-13 | 101.15 | 103.19 | 100.45 | 101.95 | 101.87 | qfq | 7,741,887 | 787,252,053 | 0.55% |
| 2025-11-12 | 103.02 | 103.61 | 98.60 | 101.39 | 101.31 | qfq | 10,067,254 | 1,012,710,212 | -2.99% |
| 2025-11-11 | 106.24 | 110.00 | 104.20 | 104.52 | 104.44 | qfq | 13,159,551 | 1,406,588,166 | 0.14% |
| 2025-11-10 | 105.02 | 106.80 | 101.29 | 104.37 | 104.29 | qfq | 8,573,593 | 884,102,819 | -1.51% |
| 2025-11-07 | 107.21 | 108.35 | 104.68 | 105.97 | 105.89 | qfq | 9,745,633 | 1,037,513,727 | -2.96% |
| 2025-11-06 | 105.50 | 109.88 | 105.00 | 109.20 | 109.12 | qfq | 15,269,224 | 1,650,779,643 | 5.82% |
| 2025-11-05 | 98.53 | 104.64 | 98.00 | 103.19 | 103.11 | qfq | 10,083,806 | 1,020,100,728 | 1.10% |
| 2025-11-04 | 104.70 | 105.39 | 101.35 | 102.07 | 101.99 | qfq | 7,823,999 | 804,771,363 | -2.70% |
| 2025-11-03 | 104.00 | 105.99 | 101.22 | 104.90 | 104.82 | qfq | 11,498,241 | 1,186,235,350 | 0.19% |
| 2025-10-31 | 110.82 | 110.85 | 104.27 | 104.70 | 104.62 | qfq | 13,951,773 | 1,487,986,011 | -7.35% |
| 2025-10-30 | 119.00 | 119.00 | 113.00 | 113.00 | 112.92 | qfq | 17,234,582 | 1,987,202,612 | -6.79% |
| 2025-10-29 | 118.00 | 124.25 | 117.00 | 121.23 | 121.14 | qfq | 19,513,731 | 2,347,194,670 | 4.44% |
| 2025-10-28 | 114.52 | 120.88 | 114.01 | 116.08 | 115.99 | qfq | 18,447,019 | 2,165,027,674 | -1.55% |
| 2025-10-27 | 115.01 | 121.21 | 115.01 | 117.91 | 117.82 | qfq | 20,017,952 | 2,367,735,944 | 4.61% |
| 2025-10-24 | 108.99 | 113.18 | 103.30 | 112.71 | 112.63 | qfq | 19,976,983 | 2,176,148,343 | 3.89% |
| 2025-10-23 | 109.91 | 115.58 | 108.01 | 108.49 | 108.41 | qfq | 16,732,276 | 1,869,330,260 | -0.30% |
| 2025-10-22 | 108.00 | 111.95 | 107.51 | 108.82 | 108.74 | qfq | 12,300,776 | 1,343,935,571 | -2.81% |
| 2025-10-21 | 107.91 | 114.00 | 104.00 | 111.97 | 111.89 | qfq | 21,782,293 | 2,382,772,855 | 2.72% |
| 2025-10-20 | 107.61 | 111.11 | 103.05 | 109.00 | 108.92 | qfq | 22,166,150 | 2,386,577,019 | 4.06% |
| 2025-10-17 | 102.70 | 108.81 | 99.13 | 104.75 | 104.67 | qfq | 25,913,059 | 2,692,272,975 | 5.17% |
| 2025-10-16 | 98.51 | 102.33 | 98.51 | 99.60 | 99.53 | qfq | 12,023,374 | 1,208,596,272 | 0.20% |
| 2025-10-15 | 100.02 | 101.08 | 97.00 | 99.40 | 99.33 | qfq | 9,912,232 | 981,732,958 | -0.46% |
| 2025-10-14 | 106.08 | 107.21 | 99.52 | 99.86 | 99.78 | qfq | 12,097,946 | 1,239,729,456 | -4.15% |
| 2025-10-13 | 100.95 | 105.42 | 100.95 | 104.18 | 104.10 | qfq | 11,951,686 | 1,238,176,845 | -2.95% |
| 2025-10-10 | 115.11 | 115.97 | 106.00 | 107.35 | 107.27 | qfq | 16,438,151 | 1,809,303,442 | -7.74% |
| 2025-10-09 | 117.19 | 119.76 | 115.21 | 116.36 | 116.27 | qfq | 12,906,516 | 1,503,736,611 | -2.05% |
| 2025-09-30 | 125.20 | 126.36 | 118.03 | 118.80 | 118.71 | qfq | 16,615,019 | 2,007,445,874 | -5.11% |
| 2025-09-29 | 118.00 | 128.00 | 118.00 | 125.20 | 125.11 | qfq | 17,532,327 | 2,174,829,890 | 4.44% |
| 2025-09-26 | 122.01 | 126.40 | 118.68 | 119.88 | 119.79 | qfq | 17,325,756 | 2,104,134,940 | -5.23% |
| 2025-09-25 | 121.50 | 132.98 | 121.50 | 126.50 | 126.40 | qfq | 24,548,710 | 3,139,434,898 | 1.51% |
| 2025-09-24 | 128.12 | 128.15 | 121.71 | 124.62 | 124.53 | qfq | 26,015,507 | 3,236,234,120 | -8.14% |
| 2025-09-23 | 138.00 | 140.60 | 126.26 | 135.66 | 135.56 | qfq | 33,846,231 | 4,466,963,408 | -1.85% |
| 2025-09-22 | 128.00 | 144.23 | 123.16 | 138.21 | 138.11 | qfq | 37,461,580 | 5,069,421,763 | 10.27% |
| 2025-09-19 | 124.66 | 131.10 | 120.11 | 125.34 | 125.25 | qfq | 38,276,665 | 4,832,081,571 | 1.77% |
| 2025-09-18 | 105.01 | 128.52 | 103.61 | 123.16 | 123.07 | qfq | 43,252,681 | 5,190,867,684 | 15.00% |
| 2025-09-17 | 99.01 | 109.01 | 97.62 | 107.10 | 107.02 | qfq | 27,445,825 | 2,875,972,729 | 6.63% |
| 2025-09-16 | 102.03 | 105.49 | 98.60 | 100.44 | 100.36 | qfq | 19,144,554 | 1,937,146,063 | -1.53% |
| 2025-09-15 | 96.66 | 105.50 | 96.22 | 102.00 | 101.92 | qfq | 23,004,173 | 2,358,993,282 | 3.87% |
| 2025-09-12 | 97.00 | 101.93 | 94.83 | 98.20 | 98.13 | qfq | 23,221,788 | 2,270,016,496 | -2.06% |
| 2025-09-11 | 95.17 | 104.00 | 92.00 | 100.27 | 100.19 | qfq | 29,603,893 | 2,904,748,614 | 8.36% |
| 2025-09-10 | 90.70 | 95.96 | 87.00 | 92.53 | 92.46 | qfq | 25,772,996 | 2,336,290,262 | 5.99% |
| 2025-09-09 | 89.51 | 90.59 | 86.70 | 87.30 | 87.23 | qfq | 16,396,413 | 1,448,481,128 | -3.88% |
| 2025-09-08 | 99.75 | 100.28 | 88.80 | 90.82 | 90.75 | qfq | 25,942,331 | 2,402,453,999 | -9.42% |
| 2025-09-05 | 95.02 | 101.20 | 92.83 | 100.26 | 100.18 | qfq | 28,524,799 | 2,771,009,755 | 7.21% |
| 2025-09-04 | 114.00 | 116.80 | 90.99 | 93.52 | 93.45 | qfq | 36,316,826 | 3,699,961,661 | -11.56% |
| 2025-09-03 | 101.69 | 109.80 | 98.15 | 105.74 | 105.66 | qfq | 31,684,478 | 3,310,721,514 | 5.54% |
| 2025-09-02 | 112.70 | 116.00 | 98.61 | 100.19 | 100.11 | qfq | 37,871,210 | 4,087,277,994 | -9.38% |
| 2025-09-01 | 97.02 | 115.04 | 92.80 | 110.56 | 110.48 | qfq | 36,695,614 | 3,820,767,244 | 13.99% |
| 2025-08-29 | 99.00 | 100.80 | 94.58 | 96.99 | 96.92 | qfq | 26,033,095 | 2,523,051,180 | -3.98% |
| 2025-08-28 | 89.27 | 103.20 | 89.00 | 101.01 | 100.93 | qfq | 39,963,399 | 3,857,783,315 | 12.21% |
| 2025-08-27 | 88.10 | 94.29 | 87.38 | 90.02 | 89.95 | qfq | 31,574,243 | 2,887,708,061 | 1.15% |
| 2025-08-26 | 91.00 | 93.88 | 88.49 | 89.00 | 88.93 | qfq | 24,635,490 | 2,232,760,167 | -3.52% |
| 2025-08-25 | 91.66 | 95.68 | 90.17 | 92.25 | 92.18 | qfq | 31,600,605 | 2,918,799,989 | 3.86% |
| 2025-08-22 | 86.00 | 89.38 | 86.00 | 88.82 | 88.75 | qfq | 23,104,040 | 2,029,943,091 | 1.86% |
| 2025-08-21 | 92.97 | 94.40 | 85.99 | 87.20 | 87.13 | qfq | 29,986,358 | 2,647,611,037 | -6.13% |
| 2025-08-20 | 94.66 | 97.59 | 90.00 | 92.89 | 92.82 | qfq | 32,842,823 | 3,045,414,910 | -6.74% |
| 2025-08-19 | 93.66 | 108.00 | 93.66 | 99.60 | 99.53 | qfq | 45,439,424 | 4,595,481,570 | 2.68% |
| 2025-08-18 | 81.01 | 98.40 | 81.01 | 97.00 | 96.93 | qfq | 55,208,957 | 4,960,055,984 | 18.29% |
| 2025-08-15 | 78.01 | 83.25 | 75.01 | 82.00 | 81.94 | qfq | 44,406,129 | 3,509,221,212 | 2.44% |
| 2025-08-14 | 84.32 | 86.97 | 79.84 | 80.05 | 79.99 | qfq | 54,406,832 | 4,525,445,118 | 0.95% |
| 2025-08-13 | 79.30 | 79.30 | 75.00 | 79.30 | 79.24 | qfq | 28,163,662 | 2,203,958,939 | 20.01% |
| 2025-08-12 | 66.08 | 66.08 | 66.08 | 66.08 | 66.03 | qfq | 1,698,249 | 112,220,294 | 19.99% |
| 2025-07-28 | 53.54 | 55.49 | 53.12 | 55.07 | 55.03 | qfq | 18,252,539 | 997,742,454 | 2.70% |
| 2025-07-25 | 53.81 | 54.28 | 53.15 | 53.62 | 53.58 | qfq | 12,152,508 | 651,525,344 | -0.09% |
| 2025-07-24 | 54.48 | 54.85 | 53.03 | 53.67 | 53.63 | qfq | 16,297,177 | 874,081,859 | -1.50% |
| 2025-07-23 | 50.41 | 55.58 | 49.93 | 54.49 | 54.45 | qfq | 27,983,716 | 1,486,733,192 | 7.05% |
| 2025-07-22 | 50.53 | 52.99 | 50.52 | 50.90 | 50.86 | qfq | 18,091,415 | 935,731,913 | -0.12% |
| 2025-07-21 | 50.66 | 52.10 | 49.95 | 50.96 | 50.92 | qfq | 14,088,416 | 716,467,159 | 0.61% |
| 2025-07-18 | 50.68 | 51.99 | 49.92 | 50.65 | 50.61 | qfq | 14,636,619 | 746,554,374 | -0.74% |
| 2025-07-17 | 49.00 | 52.30 | 48.60 | 51.03 | 50.99 | qfq | 19,457,228 | 992,308,780 | 3.64% |
| 2025-07-16 | 50.33 | 50.66 | 48.68 | 49.24 | 49.20 | qfq | 16,500,493 | 817,917,500 | -2.61% |
| 2025-07-15 | 46.20 | 51.57 | 46.11 | 50.56 | 50.52 | qfq | 34,424,001 | 1,702,371,376 | 10.39% |
| 2025-07-14 | 45.54 | 46.08 | 45.38 | 45.80 | 45.77 | qfq | 4,204,259 | 192,505,714 | 0.02% |
| 2025-07-11 | 46.00 | 46.68 | 45.40 | 45.79 | 45.76 | qfq | 6,817,824 | 313,096,611 | -1.04% |
| 2025-07-10 | 46.00 | 46.78 | 45.50 | 46.27 | 46.24 | qfq | 7,629,866 | 352,354,756 | 0.57% |
| 2025-07-09 | 46.31 | 46.58 | 45.78 | 46.01 | 45.98 | qfq | 7,437,515 | 343,063,976 | -1.35% |
| 2025-07-08 | 44.30 | 47.00 | 44.28 | 46.64 | 46.60 | qfq | 13,255,371 | 610,138,614 | 4.67% |
| 2025-07-07 | 44.20 | 44.77 | 43.75 | 44.56 | 44.53 | qfq | 4,171,050 | 184,971,333 | 0.07% |
| 2025-07-04 | 45.18 | 45.45 | 44.44 | 44.53 | 44.50 | qfq | 6,533,087 | 293,292,874 | -2.00% |
| 2025-07-03 | 45.76 | 46.00 | 45.15 | 45.44 | 45.41 | qfq | 6,696,881 | 305,421,695 | 0.78% |
| 2025-07-02 | 46.21 | 46.22 | 44.89 | 45.09 | 45.06 | qfq | 6,241,225 | 282,488,536 | -2.66% |
| 2025-07-01 | 46.96 | 46.98 | 45.92 | 46.32 | 46.29 | qfq | 7,816,269 | 362,194,186 | -1.68% |
| 2025-06-30 | 47.02 | 47.38 | 46.20 | 47.11 | 47.07 | qfq | 13,479,450 | 629,508,570 | -0.15% |
| 2025-06-27 | 44.26 | 48.98 | 43.55 | 47.18 | 47.14 | qfq | 22,401,536 | 1,044,904,936 | 7.84% |
| 2025-06-26 | 44.08 | 44.75 | 43.65 | 43.75 | 43.72 | qfq | 8,338,963 | 369,081,647 | -0.36% |
| 2025-06-25 | 43.70 | 44.25 | 43.10 | 43.91 | 43.88 | qfq | 6,342,651 | 276,236,399 | 0.85% |
| 2025-06-24 | 42.86 | 43.59 | 42.76 | 43.54 | 43.51 | qfq | 6,204,544 | 268,359,957 | 2.62% |
| 2025-06-23 | 42.21 | 43.28 | 42.17 | 42.43 | 42.40 | qfq | 5,151,375 | 219,479,811 | -0.98% |
| 2025-06-20 | 43.23 | 43.78 | 42.33 | 42.85 | 42.82 | qfq | 4,543,295 | 194,980,769 | -1.34% |
| 2025-06-19 | 43.70 | 44.64 | 43.12 | 43.43 | 43.40 | qfq | 6,465,372 | 283,717,393 | -1.27% |
| 2025-06-18 | 42.78 | 44.17 | 42.40 | 43.99 | 43.96 | qfq | 7,384,935 | 320,804,519 | 1.83% |
| 2025-06-17 | 43.90 | 43.93 | 42.97 | 43.20 | 43.17 | qfq | 4,279,800 | 185,358,366 | -1.55% |
| 2025-06-16 | 42.20 | 44.35 | 42.20 | 43.88 | 43.85 | qfq | 7,964,083 | 348,784,271 | 3.44% |
| 2025-06-13 | 42.98 | 43.87 | 42.25 | 42.42 | 42.39 | qfq | 5,375,966 | 230,207,739 | -2.64% |
| 2025-06-12 | 42.57 | 44.38 | 42.43 | 43.57 | 43.54 | qfq | 8,855,900 | 387,817,628 | 2.35% |
| 2025-06-11 | 42.99 | 43.29 | 42.50 | 42.57 | 42.54 | qfq | 3,785,725 | 162,344,942 | -0.98% |
| 2025-06-10 | 43.57 | 43.78 | 42.47 | 42.99 | 42.96 | qfq | 6,181,181 | 266,183,933 | -1.85% |
| 2025-06-09 | 44.20 | 44.48 | 43.61 | 43.80 | 43.77 | qfq | 7,747,994 | 340,584,240 | -0.43% |
| 2025-06-06 | 42.38 | 44.20 | 42.21 | 43.99 | 43.96 | qfq | 10,805,057 | 469,141,705 | 2.83% |
| 2025-06-05 | 42.30 | 42.97 | 41.19 | 42.78 | 42.75 | qfq | 9,889,314 | 417,604,102 | 3.86% |
| 2025-06-04 | 41.50 | 41.73 | 40.84 | 41.19 | 41.16 | qfq | 5,338,691 | 220,634,754 | 2.13% |
| 2025-06-03 | 39.61 | 40.74 | 39.49 | 40.33 | 40.30 | qfq | 3,628,619 | 146,111,720 | 1.82% |
| 2025-05-30 | 39.99 | 40.35 | 39.50 | 39.61 | 39.58 | qfq | 3,098,986 | 123,002,167 | -1.52% |
| 2025-05-29 | 39.72 | 40.55 | 39.72 | 40.22 | 40.19 | qfq | 3,094,920 | 124,678,729 | 1.08% |
| 2025-05-28 | 40.02 | 40.30 | 39.47 | 39.79 | 39.76 | qfq | 2,301,975 | 91,716,895 | -0.23% |
| 2025-05-27 | 39.93 | 40.10 | 39.55 | 39.88 | 39.85 | qfq | 2,883,150 | 114,761,600 | -0.80% |
| 2025-05-26 | 39.44 | 40.38 | 39.44 | 40.20 | 40.17 | qfq | 3,269,438 | 130,529,813 | 1.93% |
| 2025-05-23 | 40.65 | 40.84 | 39.38 | 39.44 | 39.41 | qfq | 3,701,822 | 148,300,724 | -2.98% |
| 2025-05-22 | 40.90 | 41.50 | 40.50 | 40.65 | 40.62 | qfq | 3,009,972 | 123,331,283 | -1.36% |
| 2025-05-21 | 41.55 | 41.87 | 40.95 | 41.21 | 41.18 | qfq | 3,430,247 | 141,680,027 | -0.79% |
| 2025-05-20 | 41.51 | 41.80 | 41.18 | 41.54 | 41.51 | qfq | 3,029,555 | 125,663,946 | -0.43% |
| 2025-05-19 | 41.41 | 42.40 | 40.40 | 41.72 | 41.69 | qfq | 5,087,556 | 210,369,191 | 1.29% |
| 2025-05-16 | 41.12 | 41.88 | 41.07 | 41.19 | 41.16 | qfq | 2,745,156 | 114,053,162 | 0.00% |
| 2025-05-15 | 42.00 | 42.21 | 41.12 | 41.19 | 41.16 | qfq | 3,364,241 | 139,606,553 | -2.23% |
| 2025-05-14 | 42.45 | 43.25 | 42.00 | 42.13 | 42.10 | qfq | 4,741,224 | 202,058,206 | -0.45% |
| 2025-05-13 | 43.03 | 43.38 | 42.26 | 42.32 | 42.29 | qfq | 4,166,100 | 178,066,161 | -0.68% |
| 2025-05-12 | 42.80 | 42.90 | 42.15 | 42.61 | 42.58 | qfq | 4,066,200 | 172,573,243 | 1.12% |
| 2025-05-09 | 42.86 | 43.00 | 41.90 | 42.14 | 42.01 | qfq | 5,436,620 | 229,967,965 | -2.63% |
| 2025-05-08 | 41.72 | 43.36 | 41.72 | 43.28 | 43.14 | qfq | 7,700,262 | 329,798,615 | 3.32% |
| 2025-05-07 | 42.22 | 42.88 | 41.35 | 41.89 | 41.76 | qfq | 5,454,765 | 228,862,603 | 0.10% |
| 2025-05-06 | 40.64 | 41.98 | 40.62 | 41.85 | 41.72 | qfq | 5,127,744 | 212,814,014 | 3.61% |
| 2025-04-30 | 40.17 | 40.60 | 39.71 | 40.39 | 40.26 | qfq | 4,331,959 | 174,401,666 | 1.53% |
| 2025-04-29 | 39.38 | 40.08 | 39.20 | 39.78 | 39.66 | qfq | 3,070,413 | 122,104,601 | 1.02% |
| 2025-04-28 | 39.95 | 40.24 | 39.26 | 39.38 | 39.26 | qfq | 3,230,595 | 127,956,326 | -1.33% |
| 2025-04-25 | 40.00 | 40.48 | 39.46 | 39.91 | 39.79 | qfq | 5,401,338 | 216,040,222 | 0.83% |
| 2025-04-24 | 39.75 | 40.20 | 39.32 | 39.58 | 39.46 | qfq | 4,647,100 | 184,339,273 | -1.32% |
| 2025-04-23 | 39.24 | 40.29 | 39.11 | 40.11 | 39.98 | qfq | 6,526,017 | 259,639,995 | 3.06% |
| 2025-04-22 | 38.94 | 39.54 | 38.86 | 38.92 | 38.80 | qfq | 3,927,113 | 153,709,713 | -0.76% |
| 2025-04-21 | 38.85 | 39.35 | 38.37 | 39.22 | 39.10 | qfq | 4,045,350 | 157,483,437 | 2.48% |
| 2025-04-18 | 37.92 | 38.38 | 37.68 | 38.27 | 38.15 | qfq | 3,086,700 | 117,500,463 | 0.95% |
| 2025-04-17 | 38.14 | 38.73 | 37.83 | 37.91 | 37.79 | qfq | 2,869,005 | 109,957,551 | -0.79% |
| 2025-04-16 | 38.74 | 39.03 | 37.74 | 38.21 | 38.09 | qfq | 3,660,756 | 140,364,837 | -2.18% |
| 2025-04-15 | 38.97 | 39.29 | 38.53 | 39.06 | 38.94 | qfq | 3,387,735 | 131,734,140 | 0.23% |
| 2025-04-14 | 40.10 | 40.45 | 38.83 | 38.97 | 38.85 | qfq | 5,562,624 | 219,370,478 | 1.46% |
| 2025-04-11 | 37.31 | 39.01 | 37.00 | 38.41 | 38.29 | qfq | 6,610,540 | 253,442,741 | 2.07% |
| 2025-04-10 | 38.88 | 39.24 | 37.63 | 37.63 | 37.51 | qfq | 7,330,534 | 282,233,075 | 1.92% |
| 2025-04-09 | 35.80 | 37.41 | 33.43 | 36.92 | 36.80 | qfq | 7,497,490 | 269,241,702 | 2.05% |
| 2025-04-08 | 35.40 | 37.37 | 35.10 | 36.18 | 36.07 | qfq | 7,131,071 | 257,065,672 | 2.09% |
| 2025-04-07 | 39.99 | 41.23 | 35.44 | 35.44 | 35.33 | qfq | 8,726,505 | 327,143,586 | -20.00% |
| 2025-04-03 | 45.00 | 46.00 | 43.66 | 44.30 | 44.16 | qfq | 5,562,283 | 249,067,022 | -4.17% |
| 2025-04-02 | 46.40 | 47.11 | 46.08 | 46.23 | 46.09 | qfq | 3,745,000 | 174,432,590 | 0.57% |
| 2025-04-01 | 46.28 | 46.55 | 45.90 | 45.97 | 45.83 | qfq | 3,750,804 | 173,019,979 | -0.93% |
| 2025-03-31 | 47.40 | 47.88 | 45.32 | 46.40 | 46.26 | qfq | 8,168,055 | 380,657,243 | -4.49% |
| 2025-03-28 | 47.88 | 49.26 | 47.80 | 48.58 | 48.43 | qfq | 7,259,196 | 353,429,881 | 1.31% |
| 2025-03-27 | 47.50 | 48.43 | 46.70 | 47.95 | 47.80 | qfq | 5,933,226 | 282,358,748 | -1.01% |
| 2025-03-26 | 47.01 | 48.77 | 46.91 | 48.44 | 48.29 | qfq | 5,914,527 | 284,520,309 | 2.17% |
| 2025-03-25 | 47.65 | 48.80 | 47.35 | 47.41 | 47.26 | qfq | 5,442,832 | 260,766,389 | 0.77% |
| 2025-03-24 | 47.28 | 47.98 | 45.72 | 47.05 | 46.90 | qfq | 5,304,508 | 247,959,297 | -0.47% |
| 2025-03-21 | 48.46 | 48.79 | 47.26 | 47.27 | 47.12 | qfq | 6,002,149 | 287,222,366 | -2.64% |
| 2025-03-20 | 49.02 | 49.41 | 48.52 | 48.55 | 48.40 | qfq | 4,955,276 | 242,712,268 | -1.16% |
| 2025-03-19 | 50.99 | 50.99 | 48.92 | 49.12 | 48.97 | qfq | 7,688,688 | 381,360,298 | -3.69% |
| 2025-03-18 | 51.01 | 51.47 | 50.03 | 51.00 | 50.84 | qfq | 9,059,978 | 459,745,276 | 0.16% |
| 2025-03-17 | 49.77 | 51.45 | 49.75 | 50.92 | 50.76 | qfq | 10,854,390 | 550,906,956 | 3.01% |
| 2025-03-14 | 47.75 | 49.70 | 47.39 | 49.43 | 49.28 | qfq | 8,076,508 | 395,446,085 | 2.64% |
| 2025-03-13 | 50.29 | 50.60 | 47.55 | 48.16 | 48.01 | qfq | 8,404,658 | 409,293,985 | -2.53% |
| 2025-03-12 | 50.00 | 51.98 | 49.41 | 49.41 | 49.26 | qfq | 13,343,405 | 675,664,872 | 2.57% |
| 2025-03-11 | 47.88 | 48.44 | 47.75 | 48.17 | 48.02 | qfq | 4,524,450 | 217,340,446 | -1.49% |
| 2025-03-10 | 47.78 | 49.03 | 47.66 | 48.90 | 48.75 | qfq | 5,528,387 | 266,677,049 | 2.11% |
| 2025-03-07 | 49.01 | 49.29 | 47.69 | 47.89 | 47.74 | qfq | 6,987,621 | 339,097,724 | -3.10% |
| 2025-03-06 | 48.29 | 49.45 | 48.03 | 49.42 | 49.27 | qfq | 7,621,132 | 372,327,370 | 2.64% |
| 2025-03-05 | 48.21 | 48.75 | 47.55 | 48.15 | 48.00 | qfq | 5,162,484 | 248,133,876 | 0.58% |
| 2025-03-04 | 46.21 | 48.06 | 46.21 | 47.87 | 47.72 | qfq | 5,664,931 | 268,928,233 | 0.80% |
| 2025-03-03 | 47.57 | 48.12 | 46.39 | 47.49 | 47.34 | qfq | 6,675,406 | 317,606,249 | 0.94% |
| 2025-02-28 | 50.45 | 50.98 | 47.00 | 47.05 | 46.90 | qfq | 11,474,383 | 559,962,290 | -8.53% |
| 2025-02-27 | 53.77 | 53.99 | 50.38 | 51.44 | 51.28 | qfq | 13,943,376 | 725,658,802 | -3.65% |
| 2025-02-26 | 52.85 | 53.39 | 51.51 | 53.39 | 53.22 | qfq | 13,418,620 | 704,190,072 | 0.93% |
| 2025-02-25 | 53.00 | 53.83 | 52.00 | 52.90 | 52.73 | qfq | 16,491,326 | 872,550,078 | -2.95% |
| 2025-02-24 | 52.00 | 55.35 | 51.46 | 54.51 | 54.34 | qfq | 22,360,324 | 1,200,874,298 | 3.57% |
| 2025-02-21 | 52.35 | 53.48 | 51.35 | 52.63 | 52.47 | qfq | 22,356,490 | 1,172,959,556 | 0.06% |
| 2025-02-20 | 50.60 | 52.99 | 49.38 | 52.60 | 52.44 | qfq | 27,211,713 | 1,407,387,283 | 5.22% |
| 2025-02-19 | 48.60 | 50.20 | 48.01 | 49.99 | 49.83 | qfq | 11,473,125 | 568,210,548 | 2.31% |
| 2025-02-18 | 49.81 | 51.28 | 48.52 | 48.86 | 48.71 | qfq | 13,252,218 | 662,360,480 | -2.79% |
| 2025-02-17 | 48.56 | 50.82 | 48.38 | 50.26 | 50.10 | qfq | 18,150,214 | 906,575,618 | 4.17% |
| 2025-02-14 | 48.93 | 50.48 | 47.85 | 48.25 | 48.10 | qfq | 11,700,971 | 571,915,419 | -1.29% |
| 2025-02-13 | 49.20 | 50.47 | 48.62 | 48.88 | 48.73 | qfq | 14,916,758 | 739,657,601 | -1.05% |
| 2025-02-12 | 48.88 | 49.59 | 48.85 | 49.40 | 49.25 | qfq | 8,444,425 | 415,337,127 | 0.41% |
| 2025-02-11 | 49.57 | 50.15 | 48.85 | 49.20 | 49.05 | qfq | 11,300,500 | 559,853,939 | -1.05% |
| 2025-02-10 | 49.16 | 50.08 | 48.72 | 49.72 | 49.56 | qfq | 11,814,917 | 585,919,304 | 2.26% |
| 2025-02-07 | 47.90 | 49.78 | 47.48 | 48.62 | 48.47 | qfq | 15,632,374 | 761,948,280 | -0.18% |
| 2025-02-06 | 46.55 | 48.88 | 46.50 | 48.71 | 48.56 | qfq | 11,156,950 | 535,952,211 | 3.31% |
| 2025-02-05 | 47.01 | 47.61 | 44.81 | 47.15 | 47.00 | qfq | 11,961,925 | 553,983,539 | -0.02% |
| 2025-01-27 | 50.21 | 50.35 | 47.16 | 47.16 | 47.01 | qfq | 14,556,215 | 704,851,847 | -7.75% |
| 2025-01-24 | 49.61 | 51.65 | 49.61 | 51.12 | 50.96 | qfq | 14,435,200 | 734,116,681 | 2.96% |
| 2025-01-23 | 50.88 | 52.60 | 49.60 | 49.65 | 49.49 | qfq | 17,178,868 | 874,278,664 | -1.57% |
| 2025-01-22 | 49.74 | 51.80 | 49.60 | 50.44 | 50.28 | qfq | 16,185,138 | 821,927,313 | 0.36% |
| 2025-01-21 | 49.70 | 50.28 | 48.70 | 50.26 | 50.10 | qfq | 13,994,549 | 694,188,707 | 2.24% |
| 2025-01-20 | 49.36 | 50.21 | 48.83 | 49.16 | 49.01 | qfq | 11,968,851 | 590,632,155 | -0.61% |
| 2025-01-17 | 48.20 | 51.00 | 47.57 | 49.46 | 49.31 | qfq | 17,850,029 | 875,176,221 | 1.87% |
| 2025-01-16 | 46.95 | 49.45 | 46.40 | 48.55 | 48.40 | qfq | 18,901,439 | 908,345,029 | 4.81% |
| 2025-01-15 | 47.12 | 47.44 | 46.13 | 46.32 | 46.18 | qfq | 7,181,349 | 334,412,280 | -1.84% |
| 2025-01-14 | 44.00 | 47.29 | 43.33 | 47.19 | 47.04 | qfq | 12,178,943 | 559,733,426 | 7.69% |
| 2025-01-13 | 43.12 | 44.44 | 42.39 | 43.82 | 43.68 | qfq | 7,625,900 | 332,444,203 | 0.37% |
| 2025-01-10 | 46.02 | 46.58 | 43.66 | 43.66 | 43.52 | qfq | 9,422,465 | 425,134,730 | -6.01% |
| 2025-01-09 | 46.92 | 47.80 | 46.16 | 46.45 | 46.30 | qfq | 8,557,750 | 401,230,571 | -1.98% |
| 2025-01-08 | 47.36 | 47.95 | 45.25 | 47.39 | 47.24 | qfq | 12,771,924 | 594,165,614 | 0.23% |
| 2025-01-07 | 43.49 | 47.30 | 43.17 | 47.28 | 47.13 | qfq | 16,968,904 | 773,175,288 | 9.47% |
| 2025-01-06 | 43.07 | 44.85 | 42.32 | 43.19 | 43.06 | qfq | 9,012,995 | 389,844,379 | -1.53% |
| 2025-01-03 | 49.55 | 49.88 | 43.60 | 43.86 | 43.72 | qfq | 18,422,442 | 844,059,940 | -11.48% |
| 2025-01-02 | 48.12 | 52.45 | 46.74 | 49.55 | 49.40 | qfq | 19,001,129 | 945,089,899 | 1.95% |
| 2024-12-31 | 50.98 | 51.96 | 48.60 | 48.60 | 48.45 | qfq | 14,595,506 | 731,401,519 | -3.80% |
| 2024-12-30 | 49.79 | 51.44 | 48.22 | 50.52 | 50.36 | qfq | 15,097,145 | 755,307,849 | 2.21% |
| 2024-12-27 | 50.08 | 50.49 | 49.08 | 49.43 | 49.28 | qfq | 11,405,775 | 568,815,806 | -1.51% |
| 2024-12-26 | 46.71 | 50.34 | 46.43 | 50.19 | 50.03 | qfq | 17,649,514 | 872,496,130 | 7.45% |
| 2024-12-25 | 47.64 | 48.40 | 46.17 | 46.71 | 46.56 | qfq | 8,468,272 | 398,249,696 | -2.89% |
| 2024-12-24 | 48.97 | 49.22 | 47.00 | 48.10 | 47.95 | qfq | 9,361,952 | 448,413,572 | -1.25% |
| 2024-12-23 | 50.29 | 51.19 | 48.55 | 48.71 | 48.56 | qfq | 11,293,820 | 561,395,958 | -3.74% |
| 2024-12-20 | 48.91 | 51.17 | 48.71 | 50.60 | 50.44 | qfq | 17,907,413 | 898,177,670 | 0.34% |
| 2024-12-19 | 46.53 | 51.70 | 46.53 | 50.43 | 50.27 | qfq | 22,932,881 | 1,147,692,602 | 5.99% |
| 2024-12-18 | 47.78 | 48.41 | 46.23 | 47.58 | 47.43 | qfq | 10,416,782 | 494,373,980 | 3.03% |
| 2024-12-17 | 47.34 | 48.80 | 46.06 | 46.18 | 46.04 | qfq | 8,957,942 | 423,463,412 | -3.04% |
| 2024-12-16 | 47.07 | 48.34 | 46.52 | 47.63 | 47.48 | qfq | 8,085,850 | 384,465,591 | 0.78% |
| 2024-12-13 | 47.93 | 48.99 | 47.18 | 47.26 | 47.11 | qfq | 8,564,155 | 409,012,193 | -2.90% |
| 2024-12-12 | 48.33 | 49.50 | 48.31 | 48.67 | 48.52 | qfq | 11,743,008 | 574,102,380 | 0.91% |
| 2024-12-11 | 47.09 | 49.48 | 46.86 | 48.23 | 48.08 | qfq | 12,212,869 | 587,677,379 | 3.63% |
| 2024-12-10 | 48.10 | 48.35 | 46.46 | 46.54 | 46.39 | qfq | 7,595,210 | 359,503,733 | -0.30% |
| 2024-12-09 | 47.61 | 47.61 | 46.01 | 46.68 | 46.53 | qfq | 5,318,655 | 248,009,643 | -1.95% |
| 2024-12-06 | 47.59 | 48.46 | 46.86 | 47.61 | 47.46 | qfq | 7,044,768 | 335,670,678 | 0.08% |
| 2024-12-05 | 47.71 | 48.96 | 47.28 | 47.57 | 47.42 | qfq | 6,369,554 | 305,609,635 | -0.25% |
| 2024-12-04 | 48.10 | 49.07 | 47.23 | 47.69 | 47.54 | qfq | 6,411,617 | 308,022,664 | -1.71% |
| 2024-12-03 | 49.59 | 49.98 | 47.72 | 48.52 | 48.37 | qfq | 10,111,318 | 491,699,577 | -2.61% |
| 2024-12-02 | 49.80 | 50.18 | 49.30 | 49.82 | 49.66 | qfq | 9,056,266 | 450,934,465 | 0.14% |
| 2024-11-29 | 48.77 | 50.51 | 48.35 | 49.75 | 49.59 | qfq | 10,120,172 | 500,046,209 | 1.37% |
| 2024-11-28 | 49.81 | 51.56 | 49.00 | 49.08 | 48.93 | qfq | 13,636,750 | 683,626,919 | -2.91% |
| 2024-11-27 | 46.99 | 50.60 | 44.89 | 50.55 | 50.39 | qfq | 21,176,915 | 1,019,339,776 | 7.51% |
| 2024-11-26 | 45.74 | 49.00 | 45.38 | 47.02 | 46.87 | qfq | 15,349,812 | 726,091,759 | 4.12% |
| 2024-11-25 | 45.00 | 45.88 | 44.01 | 45.16 | 45.02 | qfq | 4,854,040 | 216,944,736 | 0.44% |
| 2024-11-22 | 47.48 | 48.15 | 44.87 | 44.96 | 44.82 | qfq | 7,160,838 | 332,726,198 | -5.61% |
| 2024-11-21 | 47.59 | 48.18 | 46.85 | 47.63 | 47.48 | qfq | 4,973,207 | 237,008,518 | -0.67% |
| 2024-11-20 | 47.81 | 48.44 | 47.06 | 47.95 | 47.80 | qfq | 5,577,850 | 267,090,741 | 0.38% |
| 2024-11-19 | 46.47 | 47.78 | 45.90 | 47.77 | 47.62 | qfq | 5,852,625 | 274,862,794 | 3.15% |
| 2024-11-18 | 48.50 | 48.50 | 45.80 | 46.31 | 46.17 | qfq | 8,740,350 | 408,853,206 | -4.54% |
| 2024-11-15 | 50.30 | 51.18 | 48.50 | 48.51 | 48.36 | qfq | 8,719,074 | 435,152,389 | -3.71% |
| 2024-11-14 | 52.16 | 53.20 | 50.26 | 50.38 | 50.22 | qfq | 8,266,371 | 426,286,154 | -4.37% |
| 2024-11-13 | 51.96 | 53.34 | 51.35 | 52.68 | 52.52 | qfq | 10,869,775 | 568,855,039 | 0.40% |
| 2024-11-12 | 53.50 | 54.19 | 51.58 | 52.47 | 52.31 | qfq | 13,120,513 | 692,181,370 | -2.45% |
| 2024-11-11 | 51.98 | 54.30 | 51.30 | 53.79 | 53.62 | qfq | 19,792,576 | 1,049,373,189 | 4.16% |
| 2024-11-08 | 52.00 | 53.83 | 51.34 | 51.64 | 51.48 | qfq | 16,960,497 | 890,816,033 | 0.62% |
| 2024-11-07 | 50.15 | 52.11 | 49.98 | 51.32 | 51.16 | qfq | 11,971,606 | 612,196,541 | 1.06% |
| 2024-11-06 | 52.00 | 52.26 | 50.40 | 50.78 | 50.62 | qfq | 15,088,470 | 776,548,461 | -1.26% |
| 2024-11-05 | 49.48 | 51.72 | 48.70 | 51.43 | 51.27 | qfq | 15,007,199 | 761,979,553 | 4.34% |
| 2024-11-04 | 48.30 | 49.97 | 48.30 | 49.29 | 49.14 | qfq | 8,642,433 | 425,776,218 | 2.69% |
| 2024-11-01 | 51.00 | 51.00 | 47.77 | 48.00 | 47.85 | qfq | 16,130,490 | 790,733,250 | -6.20% |
| 2024-10-31 | 50.65 | 52.78 | 50.16 | 51.17 | 51.01 | qfq | 17,707,863 | 910,881,023 | -0.35% |
| 2024-10-30 | 50.78 | 53.15 | 50.68 | 51.35 | 51.19 | qfq | 19,211,205 | 997,463,061 | 0.39% |
| 2024-10-29 | 53.99 | 54.02 | 51.15 | 51.15 | 50.99 | qfq | 25,355,439 | 1,326,425,871 | -6.59% |
| 2024-10-28 | 56.00 | 56.99 | 53.81 | 54.76 | 54.59 | qfq | 28,474,722 | 1,563,905,494 | -3.06% |
| 2024-10-25 | 50.80 | 59.38 | 50.80 | 56.49 | 56.31 | qfq | 39,291,418 | 2,162,500,197 | 10.35% |
| 2024-10-24 | 50.01 | 55.00 | 48.02 | 51.19 | 51.03 | qfq | 30,539,650 | 1,568,364,719 | -1.14% |
| 2024-10-23 | 46.51 | 56.19 | 46.50 | 51.78 | 51.62 | qfq | 37,220,502 | 1,943,649,265 | 5.70% |
| 2024-10-22 | 54.55 | 54.56 | 48.25 | 48.99 | 48.84 | qfq | 38,663,680 | 1,989,301,699 | 7.74% |
| 2024-10-21 | 43.51 | 46.58 | 43.19 | 45.47 | 45.33 | qfq | 17,636,690 | 792,742,587 | 5.92% |
| 2024-10-18 | 40.29 | 44.28 | 40.12 | 42.93 | 42.80 | qfq | 14,135,590 | 598,326,128 | 6.55% |
| 2024-10-17 | 40.19 | 41.35 | 40.19 | 40.29 | 40.16 | qfq | 6,617,950 | 269,831,751 | 0.93% |
| 2024-10-16 | 39.80 | 40.84 | 39.57 | 39.92 | 39.80 | qfq | 5,700,267 | 228,968,691 | -2.01% |
| 2024-10-15 | 41.30 | 42.94 | 40.67 | 40.74 | 40.61 | qfq | 9,696,251 | 405,529,589 | -1.59% |
| 2024-10-14 | 39.75 | 41.40 | 39.28 | 41.40 | 41.27 | qfq | 8,441,845 | 341,911,511 | 4.55% |
| 2024-10-11 | 42.03 | 42.74 | 38.80 | 39.60 | 39.48 | qfq | 8,974,993 | 363,631,575 | -6.95% |
| 2024-10-10 | 43.78 | 45.28 | 42.37 | 42.56 | 42.43 | qfq | 10,930,868 | 476,318,723 | -2.09% |
| 2024-10-09 | 47.63 | 48.32 | 42.68 | 43.47 | 43.33 | qfq | 17,119,201 | 785,665,233 | -13.25% |
| 2024-10-08 | 50.00 | 50.11 | 43.77 | 50.11 | 49.95 | qfq | 23,503,914 | 1,120,092,281 | 18.86% |
| 2024-09-30 | 38.00 | 42.50 | 37.40 | 42.16 | 42.03 | qfq | 16,989,354 | 683,838,583 | 15.70% |
| 2024-09-27 | 35.44 | 37.00 | 34.60 | 36.44 | 36.33 | qfq | 10,158,774 | 363,240,708 | 5.93% |
| 2024-09-26 | 33.11 | 34.40 | 32.98 | 34.40 | 34.29 | qfq | 6,335,278 | 213,407,487 | 3.90% |
| 2024-09-25 | 32.99 | 33.97 | 32.80 | 33.11 | 33.01 | qfq | 6,831,387 | 228,283,063 | 0.98% |
| 2024-09-24 | 31.22 | 32.85 | 30.97 | 32.79 | 32.69 | qfq | 6,600,806 | 211,301,203 | 5.33% |
| 2024-09-23 | 31.00 | 31.65 | 30.60 | 31.13 | 31.03 | qfq | 3,609,201 | 112,869,550 | 0.29% |
| 2024-09-20 | 32.28 | 32.35 | 30.91 | 31.04 | 30.94 | qfq | 4,260,871 | 132,883,885 | -1.93% |
| 2024-09-19 | 31.70 | 32.00 | 31.01 | 31.65 | 31.55 | qfq | 3,894,673 | 122,783,026 | 0.73% |
| 2024-09-18 | 31.99 | 32.09 | 31.18 | 31.42 | 31.32 | qfq | 2,544,579 | 80,291,360 | -1.84% |
| 2024-09-13 | 33.22 | 33.37 | 32.01 | 32.01 | 31.91 | qfq | 4,656,450 | 151,755,233 | -1.87% |
| 2024-09-12 | 33.34 | 33.55 | 32.56 | 32.62 | 32.52 | qfq | 3,482,006 | 114,974,741 | -1.45% |
| 2024-09-11 | 32.44 | 33.10 | 32.44 | 33.10 | 33.00 | qfq | 4,227,600 | 138,690,918 | 0.79% |
| 2024-09-10 | 31.30 | 33.27 | 30.87 | 32.84 | 32.74 | qfq | 6,421,359 | 206,530,513 | 5.46% |
| 2024-09-09 | 31.30 | 31.51 | 30.83 | 31.14 | 31.04 | qfq | 2,693,036 | 83,741,936 | -1.17% |
| 2024-09-06 | 32.68 | 32.87 | 31.51 | 31.51 | 31.41 | qfq | 3,315,900 | 105,681,176 | -3.22% |
| 2024-09-05 | 32.39 | 33.09 | 32.14 | 32.56 | 32.46 | qfq | 2,291,475 | 74,789,286 | 0.56% |
| 2024-09-04 | 32.50 | 32.79 | 32.08 | 32.38 | 32.28 | qfq | 2,553,249 | 82,777,109 | -1.49% |
| 2024-09-03 | 32.46 | 33.19 | 32.42 | 32.87 | 32.77 | qfq | 2,283,266 | 74,870,361 | 1.23% |
| 2024-09-02 | 33.71 | 33.93 | 32.46 | 32.47 | 32.37 | qfq | 3,416,600 | 113,210,772 | -3.65% |
| 2024-08-30 | 33.02 | 34.17 | 32.97 | 33.70 | 33.59 | qfq | 4,606,161 | 155,706,221 | 2.09% |
| 2024-08-29 | 32.00 | 33.46 | 31.55 | 33.01 | 32.91 | qfq | 4,272,800 | 139,527,011 | 2.55% |
| 2024-08-28 | 32.48 | 33.03 | 31.93 | 32.19 | 32.09 | qfq | 2,872,800 | 92,909,295 | -0.89% |
| 2024-08-27 | 33.15 | 33.15 | 32.41 | 32.48 | 32.38 | qfq | 3,821,590 | 124,847,347 | -2.52% |
| 2024-08-26 | 33.50 | 33.89 | 32.98 | 33.32 | 33.22 | qfq | 4,986,737 | 166,572,104 | -1.91% |
| 2024-08-23 | 33.59 | 34.36 | 33.59 | 33.97 | 33.86 | qfq | 5,354,719 | 181,988,714 | -0.44% |
| 2024-08-22 | 33.82 | 34.69 | 33.30 | 34.12 | 34.01 | qfq | 7,822,888 | 266,125,205 | 0.95% |
| 2024-08-21 | 32.89 | 34.77 | 32.89 | 33.80 | 33.69 | qfq | 8,031,035 | 273,587,233 | 1.93% |
| 2024-08-20 | 33.35 | 35.00 | 33.08 | 33.16 | 33.06 | qfq | 9,075,466 | 307,756,263 | 1.47% |
| 2024-08-19 | 32.80 | 33.71 | 32.60 | 32.68 | 32.58 | qfq | 3,510,890 | 116,180,917 | -1.18% |
| 2024-08-16 | 32.69 | 33.38 | 32.52 | 33.07 | 32.97 | qfq | 4,784,425 | 158,196,842 | 2.04% |
| 2024-08-15 | 31.60 | 32.78 | 31.51 | 32.41 | 32.31 | qfq | 3,583,030 | 115,861,579 | 2.01% |
| 2024-08-14 | 32.32 | 32.35 | 31.70 | 31.77 | 31.67 | qfq | 1,866,317 | 59,575,710 | -0.94% |
| 2024-08-13 | 31.78 | 32.23 | 31.57 | 32.07 | 31.97 | qfq | 1,991,600 | 63,578,500 | 1.01% |
| 2024-08-12 | 31.69 | 32.31 | 31.51 | 31.75 | 31.65 | qfq | 2,686,649 | 85,398,632 | -1.00% |
| 2024-08-09 | 33.03 | 33.43 | 32.07 | 32.07 | 31.97 | qfq | 5,077,471 | 165,236,108 | -2.55% |
| 2024-08-08 | 32.80 | 34.49 | 32.60 | 32.91 | 32.81 | qfq | 7,729,291 | 258,897,139 | 0.06% |
| 2024-08-07 | 32.50 | 33.65 | 32.35 | 32.89 | 32.79 | qfq | 5,219,856 | 171,924,518 | 2.59% |
| 2024-08-06 | 31.85 | 32.38 | 31.49 | 32.06 | 31.96 | qfq | 3,244,289 | 103,273,434 | 2.40% |
| 2024-08-05 | 33.18 | 33.54 | 31.30 | 31.31 | 31.21 | qfq | 4,877,592 | 157,839,575 | -6.40% |
| 2024-08-02 | 34.03 | 34.69 | 33.39 | 33.45 | 33.35 | qfq | 3,177,927 | 107,958,738 | -3.02% |
| 2024-08-01 | 34.90 | 35.18 | 34.38 | 34.49 | 34.38 | qfq | 4,124,300 | 143,336,535 | -0.40% |
| 2024-07-31 | 33.30 | 34.63 | 33.30 | 34.63 | 34.52 | qfq | 4,963,402 | 169,857,101 | 3.74% |
| 2024-07-30 | 33.01 | 33.60 | 32.58 | 33.38 | 33.28 | qfq | 3,151,799 | 104,482,341 | 0.72% |
| 2024-07-29 | 32.80 | 33.67 | 32.52 | 33.14 | 33.04 | qfq | 3,044,150 | 100,859,937 | 1.01% |
| 2024-07-26 | 32.35 | 33.28 | 32.06 | 32.81 | 32.71 | qfq | 2,908,186 | 95,337,335 | 1.86% |
| 2024-07-25 | 32.53 | 32.78 | 31.80 | 32.21 | 32.11 | qfq | 3,258,523 | 105,089,717 | -1.68% |
| 2024-07-24 | 32.80 | 34.09 | 32.71 | 32.76 | 32.66 | qfq | 3,513,650 | 117,082,300 | -0.58% |
| 2024-07-23 | 34.57 | 34.88 | 32.94 | 32.95 | 32.85 | qfq | 3,598,750 | 121,363,484 | -4.71% |
| 2024-07-22 | 34.55 | 35.27 | 34.50 | 34.58 | 34.47 | qfq | 2,517,000 | 87,622,110 | -0.12% |
| 2024-07-19 | 34.31 | 35.09 | 34.12 | 34.62 | 34.51 | qfq | 2,677,700 | 93,051,195 | 0.38% |
| 2024-07-18 | 35.28 | 35.28 | 33.56 | 34.49 | 34.38 | qfq | 4,052,050 | 138,492,460 | -2.29% |
| 2024-07-17 | 36.47 | 36.47 | 35.30 | 35.30 | 35.19 | qfq | 2,879,950 | 103,145,966 | -3.10% |
| 2024-07-16 | 36.13 | 36.47 | 35.30 | 36.43 | 36.32 | qfq | 3,898,539 | 140,207,893 | 1.11% |
| 2024-07-15 | 36.85 | 36.85 | 35.90 | 36.03 | 35.92 | qfq | 2,659,491 | 96,477,145 | -1.88% |
| 2024-07-12 | 36.60 | 36.93 | 36.23 | 36.72 | 36.61 | qfq | 3,229,850 | 118,020,654 | -0.65% |
| 2024-07-11 | 37.08 | 37.30 | 36.44 | 36.96 | 36.84 | qfq | 4,634,001 | 170,992,297 | 1.48% |
| 2024-07-10 | 36.27 | 36.78 | 36.10 | 36.42 | 36.31 | qfq | 3,738,408 | 136,333,021 | -0.03% |
| 2024-07-09 | 34.28 | 36.49 | 34.07 | 36.43 | 36.32 | qfq | 5,542,977 | 196,292,506 | 6.21% |
| 2024-07-08 | 35.10 | 35.40 | 34.10 | 34.30 | 34.19 | qfq | 3,248,768 | 112,555,727 | -2.75% |
| 2024-07-05 | 35.05 | 35.45 | 34.45 | 35.27 | 35.16 | qfq | 2,886,050 | 101,188,938 | 0.77% |
| 2024-07-04 | 36.17 | 36.49 | 34.88 | 35.00 | 34.89 | qfq | 3,537,687 | 126,063,693 | -2.53% |
| 2024-07-03 | 36.30 | 36.60 | 35.55 | 35.91 | 35.80 | qfq | 2,948,036 | 106,133,766 | -1.72% |
| 2024-07-02 | 37.09 | 37.29 | 36.37 | 36.54 | 36.43 | qfq | 3,440,550 | 126,581,192 | -1.51% |
| 2024-07-01 | 36.98 | 37.47 | 36.10 | 37.10 | 36.98 | qfq | 3,987,880 | 146,677,577 | 0.87% |
| 2024-06-28 | 36.36 | 37.78 | 36.36 | 36.78 | 36.67 | qfq | 4,228,250 | 157,143,763 | 0.77% |
| 2024-06-27 | 37.09 | 37.48 | 36.40 | 36.50 | 36.39 | qfq | 4,179,633 | 154,369,929 | -1.62% |
| 2024-06-26 | 35.90 | 37.16 | 35.40 | 37.10 | 36.98 | qfq | 4,855,552 | 176,314,048 | 4.51% |
| 2024-06-25 | 36.66 | 36.78 | 35.00 | 35.50 | 35.39 | qfq | 5,771,721 | 205,608,389 | -2.90% |
| 2024-06-24 | 38.51 | 38.84 | 36.45 | 36.56 | 36.45 | qfq | 5,596,220 | 210,052,235 | -5.65% |
| 2024-06-21 | 38.65 | 39.90 | 37.89 | 38.75 | 38.63 | qfq | 5,172,573 | 200,831,280 | -0.64% |
| 2024-06-20 | 40.30 | 40.80 | 38.88 | 39.00 | 38.88 | qfq | 5,524,910 | 219,378,389 | -3.25% |
| 2024-06-19 | 41.01 | 41.22 | 40.30 | 40.31 | 40.18 | qfq | 5,759,600 | 233,831,219 | -1.66% |
| 2024-06-18 | 40.10 | 42.00 | 40.10 | 40.99 | 40.86 | qfq | 8,740,842 | 359,940,626 | 1.64% |
| 2024-06-17 | 39.90 | 40.80 | 39.78 | 40.33 | 40.20 | qfq | 7,918,678 | 319,499,301 | -0.12% |
| 2024-06-14 | 38.66 | 40.89 | 38.35 | 40.38 | 40.25 | qfq | 11,968,646 | 479,855,332 | 4.13% |
| 2024-06-13 | 38.56 | 39.43 | 38.54 | 38.78 | 38.66 | qfq | 4,585,009 | 178,588,236 | 0.78% |
| 2024-06-12 | 38.25 | 39.05 | 38.17 | 38.48 | 38.36 | qfq | 3,573,480 | 138,076,301 | 0.34% |
| 2024-06-11 | 36.97 | 38.38 | 36.60 | 38.35 | 38.23 | qfq | 3,713,152 | 140,178,455 | 2.27% |
| 2024-06-07 | 37.62 | 38.08 | 36.72 | 37.50 | 37.38 | qfq | 4,601,688 | 171,916,578 | -0.08% |
| 2024-06-06 | 38.92 | 39.35 | 37.45 | 37.53 | 37.41 | qfq | 6,355,752 | 244,164,848 | -2.80% |
| 2024-06-05 | 39.15 | 39.65 | 38.59 | 38.61 | 38.49 | qfq | 3,559,500 | 139,505,892 | -1.81% |
| 2024-06-04 | 39.46 | 39.51 | 38.54 | 39.32 | 39.20 | qfq | 4,518,933 | 176,294,458 | -0.51% |
| 2024-06-03 | 39.32 | 40.30 | 39.08 | 39.52 | 39.40 | qfq | 6,773,395 | 268,437,984 | 1.02% |
| 2024-05-31 | 38.74 | 39.97 | 38.57 | 39.12 | 39.00 | qfq | 4,696,330 | 184,711,733 | 1.16% |
| 2024-05-30 | 38.50 | 39.10 | 37.72 | 38.67 | 38.55 | qfq | 3,484,300 | 134,767,594 | 0.10% |
| 2024-05-29 | 39.30 | 39.49 | 38.46 | 38.63 | 38.51 | qfq | 4,246,431 | 164,993,724 | -0.80% |
| 2024-05-28 | 39.80 | 40.41 | 38.89 | 38.94 | 38.82 | qfq | 5,164,609 | 203,839,897 | -2.87% |
| 2024-05-27 | 39.86 | 40.40 | 39.02 | 40.09 | 39.96 | qfq | 4,717,716 | 186,656,090 | 0.70% |
| 2024-05-24 | 40.88 | 41.80 | 39.74 | 39.81 | 39.69 | qfq | 6,681,082 | 271,900,129 | -2.52% |
| 2024-05-23 | 42.85 | 43.05 | 40.66 | 40.84 | 40.71 | qfq | 8,130,879 | 335,836,824 | -4.20% |
| 2024-05-22 | 43.28 | 43.36 | 42.11 | 42.63 | 42.50 | qfq | 4,716,193 | 200,963,907 | -0.33% |
| 2024-05-21 | 43.30 | 43.58 | 42.65 | 42.77 | 42.64 | qfq | 5,921,732 | 254,965,762 | -1.86% |
| 2024-05-20 | 42.00 | 43.59 | 41.60 | 43.58 | 43.44 | qfq | 8,896,454 | 381,634,964 | 3.20% |
| 2024-05-17 | 41.59 | 42.42 | 41.00 | 42.23 | 42.10 | qfq | 5,931,291 | 247,974,656 | 0.79% |
| 2024-05-16 | 41.71 | 42.78 | 41.68 | 41.90 | 41.77 | qfq | 7,511,640 | 317,252,621 | 1.28% |
| 2024-05-15 | 42.00 | 42.61 | 41.31 | 41.37 | 41.14 | qfq | 4,449,809 | 186,610,583 | -1.71% |
| 2024-05-14 | 41.82 | 42.84 | 41.55 | 42.09 | 41.86 | qfq | 5,178,988 | 218,176,694 | 0.81% |
| 2024-05-13 | 41.37 | 42.34 | 40.88 | 41.75 | 41.52 | qfq | 5,659,908 | 236,594,784 | -0.83% |
| 2024-05-10 | 43.58 | 43.93 | 41.50 | 42.10 | 41.87 | qfq | 7,302,108 | 310,319,056 | -2.27% |
| 2024-05-09 | 43.23 | 43.48 | 42.38 | 43.08 | 42.84 | qfq | 6,597,206 | 283,363,837 | -0.07% |
| 2024-05-08 | 44.44 | 44.48 | 42.95 | 43.11 | 42.87 | qfq | 6,780,405 | 295,351,134 | -3.54% |
| 2024-05-07 | 45.88 | 46.47 | 44.08 | 44.69 | 44.44 | qfq | 8,955,317 | 403,605,464 | -2.10% |
| 2024-05-06 | 46.53 | 46.86 | 45.51 | 45.65 | 45.40 | qfq | 7,486,812 | 344,180,281 | -0.02% |
| 2024-04-30 | 46.79 | 47.46 | 45.50 | 45.66 | 45.41 | qfq | 9,259,413 | 429,113,772 | -2.06% |
| 2024-04-29 | 46.20 | 47.45 | 45.60 | 46.62 | 46.36 | qfq | 14,535,490 | 677,218,972 | 3.72% |
| 2024-04-26 | 42.91 | 45.75 | 42.61 | 44.95 | 44.70 | qfq | 15,776,574 | 699,551,309 | 6.69% |
| 2024-04-25 | 41.80 | 42.80 | 41.74 | 42.13 | 41.90 | qfq | 6,706,867 | 283,298,559 | -0.99% |
| 2024-04-24 | 41.68 | 42.90 | 40.24 | 42.55 | 42.31 | qfq | 11,097,218 | 465,495,197 | 2.98% |
| 2024-04-23 | 41.32 | 41.79 | 40.48 | 41.32 | 41.09 | qfq | 6,582,913 | 270,354,860 | 1.40% |
| 2024-04-22 | 40.01 | 41.10 | 38.60 | 40.75 | 40.52 | qfq | 8,435,020 | 338,059,160 | -3.87% |
| 2024-04-19 | 42.79 | 43.48 | 41.59 | 42.39 | 42.16 | qfq | 7,961,218 | 338,200,833 | -1.53% |
| 2024-04-18 | 42.83 | 44.47 | 41.85 | 43.05 | 42.81 | qfq | 11,399,107 | 490,784,622 | -0.99% |
| 2024-04-17 | 40.90 | 43.49 | 40.86 | 43.48 | 43.24 | qfq | 11,164,087 | 474,520,480 | 8.59% |
| 2024-04-16 | 42.45 | 43.17 | 40.04 | 40.04 | 39.82 | qfq | 10,185,115 | 417,561,817 | -6.80% |
| 2024-04-15 | 43.85 | 45.00 | 42.00 | 42.96 | 42.72 | qfq | 10,989,137 | 478,419,887 | -3.31% |
| 2024-04-12 | 43.85 | 45.45 | 43.77 | 44.43 | 44.18 | qfq | 12,219,218 | 544,352,787 | 2.42% |
| 2024-04-11 | 43.49 | 44.55 | 43.22 | 43.38 | 43.14 | qfq | 7,792,567 | 341,647,541 | -0.25% |
| 2024-04-10 | 45.00 | 45.10 | 43.04 | 43.49 | 43.25 | qfq | 8,377,346 | 366,322,905 | -3.83% |
| 2024-04-09 | 46.15 | 46.97 | 44.60 | 45.22 | 44.97 | qfq | 9,763,434 | 441,935,955 | -2.65% |
| 2024-04-08 | 45.33 | 47.64 | 45.33 | 46.45 | 46.19 | qfq | 9,927,133 | 464,532,320 | 1.02% |
| 2024-04-03 | 47.70 | 48.20 | 45.81 | 45.98 | 45.73 | qfq | 11,217,774 | 521,832,282 | -5.22% |
| 2024-04-02 | 50.05 | 50.50 | 47.90 | 48.51 | 48.24 | qfq | 13,476,685 | 659,875,965 | -4.39% |
| 2024-04-01 | 49.99 | 51.88 | 49.55 | 50.74 | 50.46 | qfq | 13,525,094 | 684,776,636 | 2.82% |
| 2024-03-29 | 49.20 | 50.49 | 47.99 | 49.35 | 49.08 | qfq | 11,201,857 | 550,178,252 | -0.34% |
| 2024-03-28 | 49.04 | 50.98 | 48.18 | 49.52 | 49.25 | qfq | 15,525,775 | 771,302,171 | 1.85% |
| 2024-03-27 | 51.91 | 52.55 | 48.52 | 48.62 | 48.35 | qfq | 18,915,161 | 944,694,132 | -6.34% |
| 2024-03-26 | 55.65 | 57.78 | 49.00 | 51.91 | 51.62 | qfq | 25,464,923 | 1,380,708,566 | -7.72% |
| 2024-03-25 | 56.56 | 60.50 | 55.50 | 56.25 | 55.94 | qfq | 20,735,034 | 1,206,765,090 | -2.83% |
| 2024-03-22 | 56.32 | 59.00 | 55.70 | 57.89 | 57.57 | qfq | 22,126,439 | 1,270,471,244 | 1.10% |
| 2024-03-21 | 55.50 | 60.54 | 55.19 | 57.26 | 56.94 | qfq | 27,181,706 | 1,583,990,682 | 1.52% |
| 2024-03-20 | 57.43 | 58.89 | 55.20 | 56.40 | 56.09 | qfq | 25,111,443 | 1,436,087,108 | -2.03% |
| 2024-03-19 | 52.89 | 61.66 | 51.89 | 57.57 | 57.25 | qfq | 38,255,246 | 2,140,787,446 | 6.73% |
| 2024-03-18 | 50.89 | 55.62 | 50.35 | 53.94 | 53.64 | qfq | 29,814,030 | 1,565,527,072 | 5.70% |
| 2024-03-15 | 47.85 | 51.79 | 47.30 | 51.03 | 50.75 | qfq | 23,607,535 | 1,176,815,405 | 5.72% |
| 2024-03-14 | 47.60 | 49.77 | 47.33 | 48.27 | 48.00 | qfq | 13,579,740 | 657,374,823 | -1.09% |
| 2024-03-13 | 50.61 | 50.88 | 48.67 | 48.80 | 48.53 | qfq | 15,806,851 | 785,692,192 | -1.97% |
| 2024-03-12 | 50.48 | 51.71 | 48.95 | 49.78 | 49.50 | qfq | 17,931,619 | 900,990,756 | -2.56% |
| 2024-03-11 | 48.50 | 51.36 | 47.88 | 51.09 | 50.81 | qfq | 20,060,749 | 987,507,427 | 1.29% |
| 2024-03-08 | 49.50 | 50.85 | 48.09 | 50.44 | 50.16 | qfq | 23,000,978 | 1,139,565,634 | 5.04% |
| 2024-03-07 | 49.66 | 51.35 | 47.99 | 48.02 | 47.75 | qfq | 22,715,398 | 1,124,796,515 | -5.12% |
| 2024-03-06 | 51.01 | 51.74 | 48.70 | 50.61 | 50.33 | qfq | 28,028,212 | 1,404,297,654 | -0.32% |
| 2024-03-05 | 47.40 | 55.89 | 47.02 | 50.77 | 50.49 | qfq | 41,993,074 | 2,163,256,215 | 6.82% |
| 2024-03-04 | 48.48 | 48.90 | 46.00 | 47.53 | 47.27 | qfq | 26,736,341 | 1,267,858,603 | 2.44% |
| 2024-03-01 | 43.68 | 47.20 | 43.68 | 46.40 | 46.14 | qfq | 25,630,777 | 1,176,057,805 | 7.16% |
| 2024-02-29 | 40.77 | 43.87 | 40.77 | 43.30 | 43.06 | qfq | 14,924,882 | 639,455,918 | 5.07% |
| 2024-02-28 | 45.10 | 45.85 | 41.03 | 41.21 | 40.98 | qfq | 21,682,905 | 955,393,185 | -9.61% |
| 2024-02-27 | 43.05 | 45.97 | 42.80 | 45.59 | 45.34 | qfq | 22,413,176 | 1,001,208,092 | 4.32% |
| 2024-02-26 | 42.30 | 45.00 | 42.01 | 43.70 | 43.46 | qfq | 17,773,115 | 777,419,580 | 1.11% |
| 2024-02-23 | 44.04 | 45.40 | 42.61 | 43.22 | 42.98 | qfq | 21,185,091 | 929,932,052 | 0.28% |
| 2024-02-22 | 42.80 | 43.88 | 42.00 | 43.10 | 42.86 | qfq | 19,372,651 | 833,037,374 | 4.01% |
| 2024-02-21 | 40.97 | 42.88 | 40.82 | 41.44 | 41.21 | qfq | 14,387,244 | 601,718,891 | -2.45% |
| 2024-02-20 | 42.01 | 43.50 | 41.14 | 42.48 | 42.24 | qfq | 18,634,409 | 787,639,127 | -2.81% |
| 2024-02-19 | 39.64 | 44.92 | 38.65 | 43.71 | 43.47 | qfq | 24,270,164 | 998,180,119 | 14.84% |
| 2024-02-08 | 37.66 | 40.26 | 37.62 | 38.06 | 37.85 | qfq | 17,941,815 | 692,209,449 | 1.39% |
| 2024-02-07 | 37.14 | 38.65 | 36.80 | 37.54 | 37.33 | qfq | 19,407,714 | 733,184,381 | 0.86% |
| 2024-02-06 | 30.82 | 37.22 | 30.58 | 37.22 | 37.01 | qfq | 21,150,100 | 745,760,483 | 19.99% |
| 2024-02-05 | 33.74 | 33.74 | 30.00 | 31.02 | 30.85 | qfq | 9,763,142 | 310,793,498 | -8.01% |
| 2024-02-02 | 35.00 | 36.47 | 32.29 | 33.72 | 33.53 | qfq | 10,663,746 | 367,189,660 | -5.23% |
| 2024-02-01 | 34.08 | 36.96 | 33.30 | 35.58 | 35.38 | qfq | 11,666,987 | 415,318,459 | 2.86% |
| 2024-01-31 | 35.46 | 36.43 | 34.35 | 34.59 | 34.40 | qfq | 9,304,275 | 328,836,844 | -2.09% |
| 2024-01-30 | 37.00 | 38.65 | 34.90 | 35.33 | 35.13 | qfq | 10,132,382 | 371,144,876 | -6.29% |
| 2024-01-29 | 42.77 | 42.77 | 37.69 | 37.70 | 37.49 | qfq | 12,451,562 | 492,723,667 | -12.57% |
| 2024-01-26 | 44.80 | 45.43 | 42.75 | 43.12 | 42.88 | qfq | 13,040,660 | 575,797,171 | -5.15% |
| 2024-01-25 | 44.50 | 46.00 | 43.82 | 45.46 | 45.21 | qfq | 18,855,005 | 850,994,107 | -0.04% |
| 2024-01-24 | 42.57 | 46.00 | 42.21 | 45.48 | 45.23 | qfq | 20,548,739 | 895,574,361 | 5.57% |
| 2024-01-23 | 40.10 | 43.43 | 40.10 | 43.08 | 42.84 | qfq | 17,709,586 | 753,074,028 | 5.64% |
| 2024-01-22 | 40.40 | 42.59 | 40.00 | 40.78 | 40.55 | qfq | 16,722,975 | 688,981,102 | 3.48% |
| 2024-01-19 | 40.72 | 41.56 | 39.41 | 39.41 | 39.19 | qfq | 8,889,374 | 360,819,870 | -3.22% |
| 2024-01-18 | 38.91 | 41.00 | 38.27 | 40.72 | 40.49 | qfq | 11,035,738 | 439,589,779 | 4.14% |
| 2024-01-17 | 39.94 | 40.38 | 39.10 | 39.10 | 38.88 | qfq | 4,836,309 | 192,944,502 | -2.08% |
| 2024-01-16 | 41.00 | 41.59 | 39.47 | 39.93 | 39.71 | qfq | 5,983,457 | 239,694,899 | -2.99% |
| 2024-01-15 | 40.70 | 41.55 | 40.52 | 41.16 | 40.93 | qfq | 3,293,510 | 135,607,927 | 0.78% |
| 2024-01-12 | 41.40 | 41.81 | 40.83 | 40.84 | 40.61 | qfq | 3,620,825 | 149,077,591 | -1.99% |
| 2024-01-11 | 40.01 | 41.94 | 40.01 | 41.67 | 41.44 | qfq | 5,483,873 | 226,402,450 | 3.71% |
| 2024-01-10 | 40.96 | 41.38 | 40.08 | 40.18 | 39.96 | qfq | 3,823,651 | 155,060,962 | -1.98% |
| 2024-01-09 | 41.40 | 41.88 | 40.70 | 40.99 | 40.76 | qfq | 4,603,500 | 190,279,815 | 0.64% |
| 2024-01-08 | 41.18 | 41.96 | 40.70 | 40.73 | 40.50 | qfq | 4,532,407 | 186,632,033 | -1.69% |
| 2024-01-05 | 43.65 | 43.65 | 41.18 | 41.43 | 41.20 | qfq | 7,671,630 | 323,382,384 | -5.82% |
| 2024-01-04 | 44.35 | 44.72 | 43.43 | 43.99 | 43.75 | qfq | 5,505,380 | 242,761,814 | -0.48% |
| 2024-01-03 | 44.07 | 45.55 | 43.64 | 44.20 | 43.96 | qfq | 6,369,758 | 282,874,872 | -0.18% |
| 2024-01-02 | 45.10 | 45.73 | 44.25 | 44.28 | 44.04 | qfq | 6,603,606 | 295,662,503 | -2.25% |
| 2023-12-29 | 43.71 | 45.84 | 43.71 | 45.30 | 45.05 | qfq | 9,179,653 | 415,016,949 | 3.10% |
| 2023-12-28 | 42.62 | 44.47 | 42.44 | 43.94 | 43.70 | qfq | 7,662,699 | 333,850,968 | 2.42% |
| 2023-12-27 | 42.70 | 43.26 | 42.50 | 42.90 | 42.66 | qfq | 4,799,013 | 205,749,279 | 0.96% |
| 2023-12-26 | 43.55 | 43.78 | 42.23 | 42.49 | 42.25 | qfq | 5,836,323 | 249,028,616 | -3.06% |
| 2023-12-25 | 44.56 | 44.79 | 42.80 | 43.83 | 43.59 | qfq | 5,113,258 | 224,135,703 | -0.52% |
| 2023-12-22 | 45.04 | 45.63 | 43.80 | 44.06 | 43.82 | qfq | 7,938,301 | 354,128,525 | -3.04% |
| 2023-12-21 | 43.97 | 46.35 | 43.42 | 45.44 | 45.19 | qfq | 8,730,146 | 391,060,598 | 2.48% |
| 2023-12-20 | 47.74 | 47.75 | 44.30 | 44.34 | 44.09 | qfq | 10,939,901 | 495,229,594 | -6.46% |
| 2023-12-19 | 47.77 | 47.99 | 46.40 | 47.40 | 47.14 | qfq | 6,308,376 | 297,773,766 | -0.42% |
| 2023-12-18 | 47.18 | 48.50 | 46.85 | 47.60 | 47.34 | qfq | 8,539,599 | 407,847,163 | 0.63% |
| 2023-12-15 | 49.28 | 49.60 | 46.58 | 47.30 | 47.04 | qfq | 13,048,373 | 619,701,437 | -4.15% |
| 2023-12-14 | 51.00 | 51.50 | 49.20 | 49.35 | 49.08 | qfq | 12,571,828 | 632,419,499 | -2.93% |
| 2023-12-13 | 50.24 | 52.58 | 49.81 | 50.84 | 50.56 | qfq | 17,352,799 | 891,341,994 | 2.01% |
| 2023-12-12 | 51.01 | 51.28 | 49.12 | 49.84 | 49.56 | qfq | 13,889,418 | 695,927,217 | -3.15% |
| 2023-12-11 | 51.19 | 51.69 | 49.20 | 51.46 | 51.18 | qfq | 21,073,277 | 1,070,184,252 | -2.57% |
| 2023-12-08 | 49.92 | 54.28 | 49.92 | 52.82 | 52.53 | qfq | 28,922,205 | 1,509,811,720 | 5.81% |
| 2023-12-07 | 48.05 | 51.25 | 47.42 | 49.92 | 49.64 | qfq | 18,811,929 | 931,737,527 | 3.68% |
| 2023-12-06 | 49.10 | 50.54 | 47.90 | 48.15 | 47.88 | qfq | 15,932,243 | 779,351,664 | -2.86% |
| 2023-12-05 | 50.10 | 53.05 | 49.40 | 49.57 | 49.30 | qfq | 20,663,014 | 1,063,428,699 | -2.27% |
| 2023-12-04 | 51.18 | 52.60 | 50.20 | 50.72 | 50.44 | qfq | 20,494,698 | 1,050,069,043 | -1.90% |
| 2023-12-01 | 49.20 | 52.78 | 47.50 | 51.70 | 51.41 | qfq | 29,594,869 | 1,496,195,556 | 2.99% |
| 2023-11-30 | 48.47 | 51.28 | 48.31 | 50.20 | 49.92 | qfq | 27,493,029 | 1,372,129,572 | 3.57% |
| 2023-11-29 | 47.41 | 50.44 | 46.55 | 48.47 | 48.20 | qfq | 23,460,621 | 1,144,583,006 | 1.51% |
| 2023-11-28 | 48.72 | 49.30 | 47.21 | 47.75 | 47.49 | qfq | 20,730,010 | 996,752,956 | -3.46% |
| 2023-11-27 | 42.35 | 51.00 | 42.35 | 49.46 | 49.19 | qfq | 33,111,275 | 1,564,628,050 | 16.13% |
| 2023-11-24 | 44.05 | 44.05 | 42.36 | 42.59 | 42.35 | qfq | 5,320,066 | 228,248,988 | -3.09% |
| 2023-11-23 | 43.30 | 44.15 | 42.68 | 43.95 | 43.71 | qfq | 7,111,701 | 309,426,492 | 1.41% |
| 2023-11-22 | 44.80 | 45.15 | 43.31 | 43.34 | 43.10 | qfq | 10,236,735 | 450,871,875 | -4.20% |
| 2023-11-21 | 44.99 | 47.20 | 44.98 | 45.24 | 44.99 | qfq | 14,575,826 | 673,033,337 | 0.58% |
| 2023-11-20 | 45.48 | 45.88 | 44.76 | 44.98 | 44.73 | qfq | 10,290,885 | 464,582,475 | -2.37% |
| 2023-11-17 | 43.67 | 46.28 | 43.60 | 46.07 | 45.82 | qfq | 13,861,717 | 622,171,163 | 4.99% |
| 2023-11-16 | 44.99 | 45.45 | 43.88 | 43.88 | 43.64 | qfq | 10,076,767 | 448,437,024 | -3.77% |
| 2023-11-15 | 47.68 | 48.05 | 45.34 | 45.60 | 45.35 | qfq | 13,712,733 | 633,539,159 | -2.98% |
| 2023-11-14 | 43.98 | 47.30 | 43.50 | 47.00 | 46.74 | qfq | 20,904,821 | 953,256,790 | 7.85% |
| 2023-11-13 | 43.00 | 44.69 | 42.98 | 43.58 | 43.34 | qfq | 10,607,720 | 466,844,149 | 1.82% |
| 2023-11-10 | 42.51 | 43.92 | 42.40 | 42.80 | 42.56 | qfq | 6,719,523 | 289,577,059 | -0.99% |
| 2023-11-09 | 43.50 | 44.79 | 42.88 | 43.23 | 42.99 | qfq | 11,560,158 | 505,148,036 | 0.70% |
| 2023-11-08 | 42.80 | 43.65 | 42.05 | 42.93 | 42.69 | qfq | 12,573,927 | 537,562,435 | -1.08% |
| 2023-11-07 | 40.10 | 45.29 | 39.78 | 43.40 | 43.16 | qfq | 18,950,602 | 796,631,937 | 7.85% |
| 2023-11-06 | 39.04 | 40.49 | 39.04 | 40.24 | 40.02 | qfq | 9,418,636 | 375,496,747 | 3.82% |
| 2023-11-03 | 37.19 | 38.97 | 37.19 | 38.76 | 38.55 | qfq | 8,367,240 | 322,350,803 | 3.53% |
| 2023-11-02 | 39.05 | 39.44 | 37.44 | 37.44 | 37.23 | qfq | 6,754,707 | 258,659,458 | -2.63% |
| 2023-11-01 | 38.59 | 39.33 | 38.04 | 38.45 | 38.24 | qfq | 5,551,861 | 214,115,619 | -0.39% |
| 2023-10-31 | 39.60 | 39.62 | 38.17 | 38.60 | 38.39 | qfq | 7,257,538 | 280,950,398 | -2.40% |
| 2023-10-30 | 38.91 | 39.73 | 38.49 | 39.55 | 39.33 | qfq | 8,068,187 | 316,133,138 | 0.97% |
| 2023-10-27 | 38.70 | 39.54 | 38.60 | 39.17 | 38.95 | qfq | 9,021,433 | 352,713,502 | 0.28% |
| 2023-10-26 | 37.60 | 39.50 | 37.09 | 39.06 | 38.84 | qfq | 11,979,665 | 463,298,777 | 2.57% |
| 2023-10-25 | 38.20 | 39.35 | 37.55 | 38.08 | 37.87 | qfq | 9,218,461 | 353,301,939 | -1.35% |
| 2023-10-24 | 38.02 | 39.25 | 37.19 | 38.60 | 38.39 | qfq | 9,058,650 | 349,274,603 | 2.17% |
| 2023-10-23 | 40.15 | 40.56 | 37.32 | 37.78 | 37.57 | qfq | 10,564,493 | 405,523,591 | -6.55% |
| 2023-10-20 | 42.48 | 42.84 | 40.43 | 40.43 | 40.21 | qfq | 8,812,058 | 364,784,614 | -5.80% |
| 2023-10-19 | 42.48 | 43.60 | 42.48 | 42.92 | 42.68 | qfq | 7,742,535 | 332,834,863 | 0.28% |
| 2023-10-18 | 44.04 | 44.59 | 42.05 | 42.80 | 42.56 | qfq | 10,868,766 | 467,530,111 | -5.27% |
| 2023-10-17 | 46.91 | 47.30 | 44.13 | 45.18 | 44.93 | qfq | 11,616,553 | 526,952,692 | -4.18% |
| 2023-10-16 | 47.13 | 48.80 | 46.18 | 47.15 | 46.89 | qfq | 10,262,101 | 486,291,863 | -1.36% |
| 2023-10-13 | 48.11 | 50.19 | 47.71 | 47.80 | 47.54 | qfq | 12,363,242 | 605,494,056 | -1.71% |
| 2023-10-12 | 51.20 | 51.38 | 48.59 | 48.63 | 48.36 | qfq | 13,550,829 | 670,457,615 | -4.95% |
| 2023-10-11 | 50.20 | 51.30 | 49.10 | 51.16 | 50.88 | qfq | 16,083,166 | 808,070,964 | 0.22% |
| 2023-10-10 | 48.97 | 51.85 | 48.21 | 51.05 | 50.77 | qfq | 21,961,051 | 1,105,820,551 | 5.00% |
| 2023-10-09 | 48.23 | 49.68 | 47.30 | 48.62 | 48.35 | qfq | 15,936,943 | 776,832,902 | -0.35% |
| 2023-09-28 | 46.93 | 49.93 | 46.93 | 48.79 | 48.52 | qfq | 18,893,092 | 918,619,940 | 4.25% |
| 2023-09-27 | 47.08 | 47.94 | 46.63 | 46.80 | 46.54 | qfq | 12,687,462 | 599,617,560 | -1.14% |
| 2023-09-26 | 47.19 | 49.18 | 46.96 | 47.34 | 47.08 | qfq | 18,931,571 | 908,173,329 | 0.30% |
| 2023-09-25 | 48.05 | 48.97 | 46.95 | 47.20 | 46.94 | qfq | 19,615,321 | 940,372,134 | -3.46% |
| 2023-09-22 | 43.28 | 49.53 | 43.15 | 48.89 | 48.62 | qfq | 27,995,702 | 1,318,284,275 | 11.88% |
| 2023-09-21 | 43.60 | 45.35 | 43.56 | 43.70 | 43.46 | qfq | 11,295,816 | 500,750,512 | -1.53% |
| 2023-09-20 | 44.65 | 46.65 | 44.38 | 44.38 | 44.13 | qfq | 12,967,525 | 589,473,720 | -1.14% |
| 2023-09-19 | 46.00 | 46.21 | 43.50 | 44.89 | 44.64 | qfq | 12,503,658 | 560,119,876 | -2.62% |
| 2023-09-18 | 47.12 | 48.07 | 45.95 | 46.10 | 45.84 | qfq | 12,565,441 | 588,369,360 | -2.12% |
| 2023-09-15 | 49.03 | 50.19 | 46.70 | 47.10 | 46.84 | qfq | 19,010,558 | 914,697,462 | -5.23% |
| 2023-09-14 | 50.00 | 51.88 | 48.69 | 49.70 | 49.43 | qfq | 25,147,843 | 1,266,262,483 | -0.06% |
| 2023-09-13 | 50.96 | 51.29 | 49.00 | 49.73 | 49.45 | qfq | 27,783,703 | 1,384,948,710 | -4.00% |
| 2023-09-12 | 47.06 | 55.75 | 46.70 | 51.80 | 51.51 | qfq | 44,361,197 | 2,230,424,404 | 8.62% |
| 2023-09-11 | 41.77 | 50.30 | 41.77 | 47.69 | 47.43 | qfq | 34,347,895 | 1,604,697,591 | 13.76% |
| 2023-09-08 | 41.58 | 42.33 | 40.89 | 41.92 | 41.69 | qfq | 7,921,156 | 329,873,876 | -0.52% |
| 2023-09-07 | 44.19 | 44.28 | 42.01 | 42.14 | 41.91 | qfq | 14,227,236 | 610,676,412 | -5.64% |
| 2023-09-06 | 42.32 | 44.88 | 42.00 | 44.66 | 44.41 | qfq | 17,251,554 | 757,505,647 | 4.59% |
| 2023-09-05 | 42.72 | 43.22 | 42.20 | 42.70 | 42.46 | qfq | 6,486,554 | 276,720,577 | -0.70% |
| 2023-09-04 | 42.88 | 43.00 | 42.24 | 43.00 | 42.76 | qfq | 6,426,510 | 274,041,166 | 1.11% |
| 2023-09-01 | 43.41 | 43.83 | 42.32 | 42.53 | 42.29 | qfq | 6,887,647 | 295,398,857 | -2.05% |
| 2023-08-31 | 42.91 | 44.00 | 42.53 | 43.42 | 43.18 | qfq | 10,575,113 | 460,003,859 | -0.02% |
| 2023-08-30 | 42.30 | 43.95 | 41.76 | 43.43 | 43.19 | qfq | 11,558,149 | 498,094,896 | 2.87% |
| 2023-08-29 | 40.45 | 42.78 | 40.41 | 42.22 | 41.99 | qfq | 9,658,401 | 404,752,950 | 3.05% |
| 2023-08-28 | 43.29 | 43.68 | 40.85 | 40.97 | 40.74 | qfq | 10,071,974 | 423,356,208 | 0.20% |
| 2023-08-25 | 41.20 | 42.23 | 40.60 | 40.89 | 40.66 | qfq | 11,924,113 | 492,128,384 | -4.08% |
| 2023-08-24 | 43.81 | 43.98 | 42.51 | 42.63 | 42.39 | qfq | 9,636,631 | 416,342,584 | -0.61% |
| 2023-08-23 | 44.00 | 44.19 | 42.80 | 42.89 | 42.65 | qfq | 7,677,073 | 331,345,092 | -4.11% |
| 2023-08-22 | 44.68 | 44.98 | 42.80 | 44.73 | 44.48 | qfq | 11,998,533 | 525,007,347 | 1.75% |
| 2023-08-21 | 42.33 | 45.10 | 42.30 | 43.96 | 43.72 | qfq | 12,370,334 | 544,055,224 | 3.88% |
| 2023-08-18 | 44.47 | 44.85 | 42.32 | 42.32 | 42.09 | qfq | 8,224,094 | 355,801,575 | -4.81% |
| 2023-08-17 | 42.60 | 45.32 | 42.55 | 44.46 | 44.21 | qfq | 12,986,204 | 572,457,058 | 3.35% |
| 2023-08-16 | 44.85 | 44.99 | 42.86 | 43.02 | 42.78 | qfq | 12,133,928 | 528,064,091 | -3.48% |
| 2023-08-15 | 46.09 | 47.32 | 44.20 | 44.57 | 44.32 | qfq | 14,480,057 | 659,991,841 | -4.05% |
| 2023-08-14 | 45.05 | 46.58 | 44.60 | 46.45 | 46.19 | qfq | 10,069,984 | 458,441,781 | 0.82% |
| 2023-08-11 | 45.54 | 47.80 | 45.54 | 46.07 | 45.82 | qfq | 12,071,139 | 565,302,463 | 1.21% |
| 2023-08-10 | 45.20 | 47.10 | 45.20 | 45.52 | 45.27 | qfq | 10,688,414 | 491,887,187 | -2.53% |
| 2023-08-09 | 51.00 | 51.00 | 46.46 | 46.70 | 46.44 | qfq | 21,275,379 | 1,028,234,705 | -10.11% |
| 2023-08-08 | 50.62 | 53.25 | 50.34 | 51.95 | 51.66 | qfq | 19,052,501 | 993,933,272 | 2.16% |
| 2023-08-07 | 51.00 | 53.49 | 50.59 | 50.85 | 50.57 | qfq | 22,889,064 | 1,189,342,203 | 0.39% |
| 2023-08-04 | 48.01 | 50.85 | 47.08 | 50.65 | 50.37 | qfq | 20,223,943 | 997,457,250 | 3.52% |
| 2023-08-03 | 47.66 | 50.66 | 47.12 | 48.93 | 48.66 | qfq | 18,571,100 | 914,128,875 | 1.96% |
| 2023-08-02 | 47.25 | 48.48 | 46.98 | 47.99 | 47.72 | qfq | 8,295,806 | 395,788,873 | 0.25% |
| 2023-08-01 | 47.59 | 48.63 | 46.01 | 47.87 | 47.61 | qfq | 11,867,186 | 562,206,209 | 1.08% |
| 2023-07-31 | 46.49 | 48.47 | 46.30 | 47.36 | 47.10 | qfq | 8,950,596 | 424,635,957 | -0.40% |
| 2023-07-28 | 48.63 | 49.47 | 47.46 | 47.55 | 47.29 | qfq | 9,848,192 | 473,583,989 | -2.84% |
| 2023-07-27 | 50.00 | 50.37 | 48.81 | 48.94 | 48.67 | qfq | 7,111,211 | 351,504,513 | -1.63% |
| 2023-07-26 | 50.89 | 51.67 | 49.50 | 49.75 | 49.47 | qfq | 9,994,109 | 502,478,298 | -3.42% |
| 2023-07-25 | 50.64 | 52.34 | 49.36 | 51.51 | 51.23 | qfq | 15,868,748 | 811,171,690 | 2.75% |
| 2023-07-24 | 48.84 | 50.68 | 48.03 | 50.13 | 49.85 | qfq | 12,105,902 | 602,688,897 | 2.66% |
| 2023-07-21 | 50.32 | 50.70 | 48.37 | 48.83 | 48.56 | qfq | 11,428,101 | 561,341,310 | -2.73% |
| 2023-07-20 | 53.00 | 53.28 | 50.17 | 50.20 | 49.92 | qfq | 14,806,831 | 757,603,360 | -5.66% |
| 2023-07-19 | 54.10 | 55.01 | 53.18 | 53.21 | 52.92 | qfq | 9,490,127 | 509,855,995 | -2.38% |
| 2023-07-18 | 56.81 | 57.19 | 54.45 | 54.51 | 54.21 | qfq | 15,011,157 | 832,129,685 | -4.15% |