RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
中富电路300814.SZ
最近收盘价129.652026-07-17
最近交易日2026-07-17
成交量（股）7,017,808
成交额（元）961,506,458
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-08 | 2026-07-15 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-08 | 2025-07-14 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-05 | 2024-07-12 | cash_dividend | 0.112999 | — | — | — | 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 | 148.00 | 148.49 | 129.00 | 129.65 | 129.65 | qfq | 7,017,808 | 961,506,458 | -11.75% |
| 2026-07-16 | 155.00 | 158.56 | 144.97 | 146.91 | 146.91 | qfq | 4,982,104 | 754,923,032 | -5.74% |
| 2026-07-15 | 168.64 | 168.90 | 154.58 | 155.85 | 155.85 | qfq | 5,504,189 | 877,358,614 | -5.95% |
| 2026-07-14 | 153.48 | 166.04 | 149.81 | 165.71 | 165.66 | qfq | 6,941,386 | 1,097,239,008 | 9.91% |
| 2026-07-13 | 162.50 | 165.25 | 150.45 | 150.77 | 150.72 | qfq | 7,326,560 | 1,148,187,621 | -7.95% |
| 2026-07-10 | 177.52 | 180.58 | 163.00 | 163.80 | 163.75 | qfq | 7,268,285 | 1,247,890,748 | -7.69% |
| 2026-07-09 | 166.00 | 177.80 | 162.05 | 177.45 | 177.40 | qfq | 7,471,859 | 1,270,881,736 | 10.18% |
| 2026-07-08 | 167.32 | 172.25 | 159.01 | 161.06 | 161.01 | qfq | 4,809,267 | 791,501,105 | -2.39% |
| 2026-07-07 | 167.00 | 173.55 | 161.30 | 165.00 | 164.95 | qfq | 5,707,917 | 951,996,714 | -0.27% |
| 2026-07-06 | 179.00 | 181.79 | 164.00 | 165.45 | 165.40 | qfq | 7,162,201 | 1,213,577,409 | -4.72% |
| 2026-07-03 | 171.80 | 183.18 | 170.61 | 173.65 | 173.60 | qfq | 7,188,648 | 1,269,404,529 | -0.09% |
| 2026-07-02 | 181.67 | 186.98 | 171.00 | 173.80 | 173.75 | qfq | 7,491,823 | 1,335,188,218 | -7.95% |
| 2026-07-01 | 204.00 | 204.19 | 183.00 | 188.82 | 188.76 | qfq | 10,074,776 | 1,938,632,402 | -7.67% |
| 2026-06-30 | 193.50 | 212.00 | 190.31 | 204.50 | 204.44 | qfq | 9,643,448 | 1,949,223,384 | 7.02% |
| 2026-06-29 | 193.80 | 205.00 | 176.00 | 191.08 | 191.02 | qfq | 9,786,559 | 1,860,594,471 | -3.69% |
| 2026-06-26 | 202.00 | 204.15 | 193.25 | 198.40 | 198.34 | qfq | 8,267,924 | 1,641,230,501 | -4.00% |
| 2026-06-25 | 201.38 | 210.98 | 198.23 | 206.66 | 206.60 | qfq | 8,856,726 | 1,810,111,572 | 1.45% |
| 2026-06-24 | 182.00 | 206.66 | 179.88 | 203.70 | 203.64 | qfq | 11,646,611 | 2,287,846,851 | 11.80% |
| 2026-06-23 | 194.00 | 195.27 | 178.00 | 182.20 | 182.15 | qfq | 9,506,695 | 1,770,054,567 | -7.51% |
| 2026-06-22 | 189.52 | 199.56 | 186.33 | 197.00 | 196.94 | qfq | 9,782,369 | 1,904,543,457 | 2.98% |
| 2026-06-18 | 180.30 | 194.90 | 178.12 | 191.30 | 191.24 | qfq | 11,553,394 | 2,157,673,781 | 6.13% |
| 2026-06-17 | 179.56 | 192.01 | 177.45 | 180.25 | 180.20 | qfq | 11,441,022 | 2,100,256,765 | -0.62% |
| 2026-06-16 | 183.27 | 186.00 | 176.40 | 181.37 | 181.32 | qfq | 11,438,656 | 2,072,292,019 | -1.99% |
| 2026-06-15 | 169.90 | 185.90 | 167.53 | 185.05 | 184.99 | qfq | 11,229,777 | 2,022,378,947 | 10.60% |
| 2026-06-12 | 162.50 | 173.00 | 159.60 | 167.32 | 167.27 | qfq | 11,833,568 | 1,957,262,920 | 3.99% |
| 2026-06-11 | 157.27 | 160.98 | 152.06 | 160.90 | 160.85 | qfq | 9,241,948 | 1,450,790,379 | 0.47% |
| 2026-06-10 | 163.47 | 166.58 | 156.66 | 160.15 | 160.10 | qfq | 10,007,966 | 1,611,547,908 | -7.09% |
| 2026-06-09 | 162.58 | 174.44 | 158.58 | 172.37 | 172.32 | qfq | 12,259,300 | 2,051,121,026 | 10.51% |
| 2026-06-08 | 149.90 | 162.80 | 149.00 | 155.97 | 155.92 | qfq | 9,605,985 | 1,491,363,653 | -1.15% |
| 2026-06-05 | 154.51 | 166.60 | 147.00 | 157.79 | 157.74 | qfq | 11,498,542 | 1,821,318,270 | 2.04% |
| 2026-06-04 | 148.41 | 158.50 | 147.38 | 154.64 | 154.59 | qfq | 10,029,405 | 1,554,970,670 | 3.09% |
| 2026-06-03 | 152.00 | 156.91 | 147.66 | 150.00 | 149.95 | qfq | 9,292,009 | 1,417,725,712 | 0.07% |
| 2026-06-02 | 143.20 | 154.18 | 139.51 | 149.90 | 149.85 | qfq | 10,953,142 | 1,613,389,638 | 3.77% |
| 2026-06-01 | 156.80 | 159.94 | 143.00 | 144.45 | 144.41 | qfq | 14,327,870 | 2,140,845,717 | -9.60% |
| 2026-05-29 | 150.75 | 175.98 | 149.60 | 159.79 | 159.74 | qfq | 14,395,444 | 2,373,186,748 | 5.23% |
| 2026-05-28 | 150.94 | 159.59 | 149.19 | 151.85 | 151.80 | qfq | 9,076,684 | 1,388,144,106 | -2.66% |
| 2026-05-27 | 148.19 | 159.66 | 147.12 | 156.00 | 155.95 | qfq | 12,103,918 | 1,858,883,407 | 7.15% |
| 2026-05-26 | 144.38 | 151.00 | 140.18 | 145.59 | 145.55 | qfq | 9,051,931 | 1,311,921,213 | -1.72% |
| 2026-05-25 | 139.18 | 150.60 | 137.00 | 148.14 | 148.10 | qfq | 9,778,006 | 1,420,172,951 | 12.95% |
| 2026-05-22 | 129.99 | 134.33 | 128.66 | 131.16 | 131.12 | qfq | 10,594,893 | 1,391,798,107 | 3.08% |
| 2026-05-21 | 133.34 | 136.88 | 126.71 | 127.24 | 127.20 | qfq | 7,809,951 | 1,034,299,808 | -6.43% |
| 2026-05-20 | 131.30 | 136.49 | 127.00 | 135.99 | 135.95 | qfq | 8,627,865 | 1,143,060,198 | 4.37% |
| 2026-05-19 | 127.76 | 130.88 | 123.00 | 130.29 | 130.25 | qfq | 7,113,315 | 903,300,729 | 1.39% |
| 2026-05-18 | 120.75 | 129.44 | 120.75 | 128.50 | 128.46 | qfq | 8,359,727 | 1,056,982,744 | 5.41% |
| 2026-05-15 | 123.15 | 133.07 | 120.60 | 121.90 | 121.86 | qfq | 9,704,165 | 1,224,928,631 | -0.74% |
| 2026-05-14 | 125.98 | 127.93 | 120.60 | 122.81 | 122.77 | qfq | 7,855,352 | 973,979,983 | -3.07% |
| 2026-05-13 | 119.00 | 128.50 | 117.00 | 126.70 | 126.66 | qfq | 9,828,238 | 1,213,687,727 | 4.28% |
| 2026-05-12 | 118.08 | 129.60 | 118.08 | 121.50 | 121.46 | qfq | 10,552,865 | 1,299,383,722 | 3.10% |
| 2026-05-11 | 117.52 | 119.95 | 115.66 | 117.85 | 117.81 | qfq | 8,618,690 | 1,015,327,263 | -0.97% |
| 2026-05-08 | 113.91 | 123.39 | 113.50 | 119.00 | 118.96 | qfq | 9,431,172 | 1,121,113,525 | 2.32% |
| 2026-05-07 | 116.42 | 116.80 | 111.62 | 116.30 | 116.26 | qfq | 10,581,625 | 1,215,547,214 | -0.01% |
| 2026-05-06 | 108.80 | 121.66 | 105.54 | 116.31 | 116.27 | qfq | 14,298,373 | 1,626,803,611 | 7.59% |
| 2026-04-30 | 105.24 | 111.90 | 103.56 | 108.10 | 108.07 | qfq | 11,503,325 | 1,243,613,282 | 5.07% |
| 2026-04-29 | 98.70 | 107.33 | 97.00 | 102.88 | 102.85 | qfq | 13,665,048 | 1,416,753,856 | 6.06% |
| 2026-04-28 | 94.99 | 99.15 | 92.69 | 97.00 | 96.97 | qfq | 7,495,581 | 723,812,104 | 1.70% |
| 2026-04-27 | 94.43 | 97.36 | 94.42 | 95.38 | 95.35 | qfq | 4,707,892 | 451,352,864 | 1.02% |
| 2026-04-24 | 96.75 | 97.80 | 93.21 | 94.42 | 94.39 | qfq | 6,433,004 | 613,444,560 | -3.24% |
| 2026-04-23 | 99.47 | 101.70 | 95.05 | 97.58 | 97.55 | qfq | 7,905,007 | 772,528,976 | -2.35% |
| 2026-04-22 | 97.89 | 101.93 | 96.87 | 99.93 | 99.90 | qfq | 7,481,650 | 745,543,192 | 1.45% |
| 2026-04-21 | 96.17 | 99.79 | 95.20 | 98.50 | 98.47 | qfq | 7,080,748 | 693,594,911 | 0.71% |
| 2026-04-20 | 98.85 | 99.50 | 96.20 | 97.81 | 97.78 | qfq | 7,109,335 | 694,763,074 | -0.51% |
| 2026-04-17 | 97.00 | 99.58 | 96.06 | 98.31 | 98.28 | qfq | 7,565,142 | 741,934,222 | 0.40% |
| 2026-04-16 | 97.74 | 100.88 | 97.06 | 97.92 | 97.89 | qfq | 9,325,777 | 922,355,333 | -0.14% |
| 2026-04-15 | 97.58 | 100.00 | 95.95 | 98.06 | 98.03 | qfq | 11,245,142 | 1,105,260,748 | 1.81% |
| 2026-04-14 | 97.80 | 99.94 | 93.30 | 96.32 | 96.29 | qfq | 11,344,938 | 1,093,116,502 | 0.25% |
| 2026-04-13 | 96.55 | 97.64 | 94.88 | 96.08 | 96.05 | qfq | 8,672,541 | 833,527,508 | -1.58% |
| 2026-04-10 | 94.53 | 100.36 | 94.00 | 97.62 | 97.59 | qfq | 11,815,834 | 1,149,005,760 | 3.60% |
| 2026-04-09 | 89.84 | 96.66 | 89.81 | 94.23 | 94.20 | qfq | 11,588,952 | 1,094,121,099 | 2.82% |
| 2026-04-08 | 91.90 | 92.00 | 87.51 | 91.65 | 91.62 | qfq | 11,942,674 | 1,082,209,039 | 4.86% |
| 2026-04-07 | 85.19 | 90.80 | 84.62 | 87.40 | 87.37 | qfq | 9,389,093 | 820,652,412 | 2.58% |
| 2026-04-03 | 83.70 | 86.55 | 83.16 | 85.20 | 85.17 | qfq | 8,307,113 | 708,381,785 | 2.64% |
| 2026-04-02 | 84.84 | 86.60 | 81.68 | 83.01 | 82.98 | qfq | 5,342,114 | 446,728,143 | -3.01% |
| 2026-04-01 | 83.19 | 86.00 | 82.12 | 85.59 | 85.56 | qfq | 8,599,599 | 726,116,570 | 6.55% |
| 2026-03-31 | 81.99 | 83.27 | 79.95 | 80.33 | 80.31 | qfq | 4,512,123 | 366,803,420 | -2.58% |
| 2026-03-30 | 82.16 | 83.29 | 79.30 | 82.46 | 82.44 | qfq | 6,299,807 | 511,568,856 | -1.43% |
| 2026-03-27 | 82.79 | 86.37 | 81.63 | 83.66 | 83.63 | qfq | 5,809,045 | 488,627,377 | -0.70% |
| 2026-03-26 | 85.17 | 87.95 | 84.18 | 84.25 | 84.22 | qfq | 5,814,195 | 498,325,610 | -2.21% |
| 2026-03-25 | 85.06 | 89.90 | 84.94 | 86.15 | 86.12 | qfq | 8,686,608 | 757,925,344 | 3.31% |
| 2026-03-24 | 82.50 | 84.16 | 80.33 | 83.39 | 83.36 | qfq | 6,980,477 | 572,052,808 | 2.16% |
| 2026-03-23 | 80.13 | 85.81 | 78.00 | 81.63 | 81.61 | qfq | 9,436,762 | 773,251,420 | -1.96% |
| 2026-03-20 | 85.51 | 88.58 | 83.26 | 83.26 | 83.23 | qfq | 7,550,644 | 651,402,017 | -1.56% |
| 2026-03-19 | 86.87 | 88.50 | 84.04 | 84.58 | 84.55 | qfq | 5,883,987 | 504,104,976 | -4.27% |
| 2026-03-18 | 87.49 | 89.29 | 85.41 | 88.35 | 88.32 | qfq | 8,405,250 | 732,278,921 | 1.19% |
| 2026-03-17 | 96.90 | 97.80 | 87.25 | 87.31 | 87.28 | qfq | 11,827,201 | 1,063,961,407 | -11.90% |
| 2026-03-16 | 97.26 | 101.85 | 96.60 | 99.10 | 99.07 | qfq | 8,524,465 | 844,687,322 | 1.95% |
| 2026-03-13 | 100.00 | 100.78 | 96.81 | 97.20 | 97.17 | qfq | 6,610,688 | 648,976,298 | -4.05% |
| 2026-03-12 | 108.78 | 109.19 | 98.01 | 101.30 | 101.27 | qfq | 10,982,913 | 1,111,452,985 | -7.23% |
| 2026-03-11 | 104.90 | 110.99 | 104.88 | 109.19 | 109.16 | qfq | 10,263,625 | 1,111,928,870 | 2.53% |
| 2026-03-10 | 104.81 | 107.90 | 99.41 | 106.50 | 106.47 | qfq | 10,318,248 | 1,083,371,630 | 4.51% |
| 2026-03-09 | 102.00 | 104.82 | 94.00 | 101.90 | 101.87 | qfq | 12,542,167 | 1,237,436,739 | -5.83% |
| 2026-03-06 | 106.11 | 114.63 | 106.11 | 108.21 | 108.18 | qfq | 10,354,644 | 1,135,832,175 | 0.15% |
| 2026-03-05 | 110.00 | 113.50 | 105.88 | 108.05 | 108.02 | qfq | 13,121,326 | 1,435,470,711 | -0.51% |
| 2026-03-04 | 101.84 | 112.00 | 101.84 | 108.60 | 108.57 | qfq | 13,192,201 | 1,430,154,945 | 5.14% |
| 2026-03-03 | 108.50 | 109.00 | 100.00 | 103.29 | 103.26 | qfq | 15,570,584 | 1,613,658,326 | -5.91% |
| 2026-03-02 | 103.03 | 116.00 | 103.03 | 109.78 | 109.75 | qfq | 17,329,262 | 1,901,159,222 | 10.11% |
| 2026-02-27 | 93.07 | 101.68 | 91.50 | 99.70 | 99.67 | qfq | 15,301,491 | 1,500,496,384 | 4.95% |
| 2026-02-26 | 96.00 | 99.50 | 92.03 | 95.00 | 94.97 | qfq | 18,060,946 | 1,716,911,685 | 4.40% |
| 2026-02-25 | 82.50 | 91.50 | 81.60 | 91.00 | 90.97 | qfq | 15,283,841 | 1,322,307,790 | 11.42% |
| 2026-02-24 | 83.67 | 84.91 | 81.35 | 81.67 | 81.65 | qfq | 7,429,978 | 617,564,548 | -0.91% |
| 2026-02-13 | 81.29 | 85.82 | 80.50 | 82.42 | 82.40 | qfq | 8,449,114 | 700,782,253 | 0.15% |
| 2026-02-12 | 85.45 | 85.45 | 80.38 | 82.30 | 82.28 | qfq | 12,620,421 | 1,040,091,619 | -4.73% |
| 2026-02-11 | 84.85 | 89.80 | 83.74 | 86.39 | 86.36 | qfq | 12,877,184 | 1,117,951,635 | 0.81% |
| 2026-02-10 | 76.70 | 88.86 | 76.70 | 85.70 | 85.67 | qfq | 19,341,570 | 1,608,649,448 | 10.51% |
| 2026-02-09 | 79.00 | 80.00 | 75.10 | 77.55 | 77.53 | qfq | 10,657,369 | 823,305,477 | 0.32% |
| 2026-02-06 | 72.04 | 82.08 | 70.53 | 77.30 | 77.28 | qfq | 17,230,595 | 1,335,866,643 | 5.66% |
| 2026-02-05 | 72.60 | 77.50 | 71.64 | 73.16 | 73.14 | qfq | 8,309,545 | 617,102,744 | -0.60% |
| 2026-02-04 | 73.39 | 74.86 | 71.01 | 73.60 | 73.58 | qfq | 5,005,560 | 362,605,354 | -0.78% |
| 2026-02-03 | 73.00 | 74.50 | 70.80 | 74.18 | 74.16 | qfq | 5,717,926 | 417,060,327 | 3.68% |
| 2026-02-02 | 73.52 | 75.89 | 71.40 | 71.55 | 71.53 | qfq | 4,116,194 | 301,316,631 | -3.64% |
| 2026-01-30 | 72.00 | 75.60 | 70.35 | 74.25 | 74.23 | qfq | 5,775,741 | 424,173,787 | 2.27% |
| 2026-01-29 | 74.00 | 76.00 | 72.20 | 72.60 | 72.58 | qfq | 5,740,771 | 424,711,757 | -3.20% |
| 2026-01-28 | 71.48 | 77.00 | 71.47 | 75.00 | 74.98 | qfq | 11,632,786 | 876,571,978 | 5.03% |
| 2026-01-27 | 70.51 | 71.55 | 67.70 | 71.41 | 71.39 | qfq | 5,103,301 | 355,670,713 | 1.00% |
| 2026-01-26 | 71.51 | 72.56 | 70.28 | 70.70 | 70.68 | qfq | 3,978,328 | 282,938,647 | -1.90% |
| 2026-01-23 | 74.00 | 75.21 | 71.52 | 72.07 | 72.05 | qfq | 5,742,946 | 416,576,467 | -3.65% |
| 2026-01-22 | 74.55 | 75.55 | 72.58 | 74.80 | 74.78 | qfq | 5,955,444 | 441,489,421 | 1.66% |
| 2026-01-21 | 71.02 | 74.00 | 71.01 | 73.58 | 73.56 | qfq | 4,807,974 | 352,245,091 | 2.15% |
| 2026-01-20 | 75.29 | 76.55 | 71.50 | 72.03 | 72.01 | qfq | 5,849,565 | 427,103,811 | -4.14% |
| 2026-01-19 | 74.54 | 76.36 | 74.15 | 75.14 | 75.12 | qfq | 5,479,888 | 412,396,248 | -1.07% |
| 2026-01-16 | 75.00 | 76.61 | 73.50 | 75.95 | 75.93 | qfq | 8,233,892 | 618,762,315 | 2.36% |
| 2026-01-15 | 73.86 | 74.70 | 71.54 | 74.20 | 74.18 | qfq | 6,973,627 | 509,811,438 | -0.70% |
| 2026-01-14 | 74.00 | 75.30 | 72.54 | 74.72 | 74.70 | qfq | 7,011,958 | 519,330,667 | 1.81% |
| 2026-01-13 | 77.05 | 77.26 | 72.80 | 73.39 | 73.37 | qfq | 8,297,844 | 618,081,327 | -4.75% |
| 2026-01-12 | 77.30 | 77.41 | 73.58 | 77.05 | 77.03 | qfq | 10,963,354 | 824,915,730 | -0.98% |
| 2026-01-09 | 77.41 | 80.30 | 77.08 | 77.81 | 77.79 | qfq | 8,887,892 | 700,288,513 | -0.58% |
| 2026-01-08 | 80.04 | 81.20 | 77.41 | 78.26 | 78.24 | qfq | 10,450,572 | 820,225,099 | -4.01% |
| 2026-01-07 | 77.91 | 87.00 | 77.91 | 81.53 | 81.51 | qfq | 17,058,211 | 1,424,559,170 | 4.75% |
| 2026-01-06 | 76.13 | 78.55 | 75.31 | 77.83 | 77.81 | qfq | 8,072,471 | 620,608,513 | 1.54% |
| 2026-01-05 | 74.50 | 76.98 | 74.50 | 76.65 | 76.63 | qfq | 7,221,395 | 546,635,172 | 3.67% |
| 2025-12-31 | 76.00 | 76.76 | 73.50 | 73.94 | 73.92 | qfq | 6,124,474 | 456,269,864 | -3.27% |
| 2025-12-30 | 77.28 | 79.90 | 75.74 | 76.44 | 76.42 | qfq | 7,522,004 | 579,926,635 | -2.34% |
| 2025-12-29 | 79.00 | 80.18 | 77.20 | 78.27 | 78.25 | qfq | 6,776,147 | 532,218,221 | -1.20% |
| 2025-12-26 | 81.00 | 81.60 | 77.73 | 79.22 | 79.20 | qfq | 7,630,617 | 606,775,598 | -1.48% |
| 2025-12-25 | 83.47 | 83.79 | 79.68 | 80.41 | 80.39 | qfq | 12,012,832 | 973,425,508 | -3.65% |
| 2025-12-24 | 78.71 | 84.80 | 77.21 | 83.46 | 83.43 | qfq | 15,224,520 | 1,261,726,964 | 6.08% |
| 2025-12-23 | 75.50 | 81.00 | 75.21 | 78.68 | 78.66 | qfq | 11,503,114 | 896,748,316 | 3.32% |
| 2025-12-22 | 74.01 | 77.36 | 74.01 | 76.15 | 76.13 | qfq | 9,190,633 | 696,444,940 | 3.75% |
| 2025-12-19 | 77.99 | 78.30 | 73.34 | 73.40 | 73.38 | qfq | 8,236,125 | 614,706,052 | -4.04% |
| 2025-12-18 | 77.24 | 78.72 | 75.22 | 76.49 | 76.47 | qfq | 8,908,020 | 682,246,473 | -2.73% |
| 2025-12-17 | 72.80 | 79.20 | 72.69 | 78.64 | 78.62 | qfq | 17,565,753 | 1,348,696,379 | 9.99% |
| 2025-12-16 | 72.77 | 73.39 | 69.51 | 71.50 | 71.48 | qfq | 10,164,880 | 722,518,195 | -2.35% |
| 2025-12-15 | 73.03 | 74.39 | 72.60 | 73.22 | 73.20 | qfq | 6,552,197 | 480,708,023 | -2.01% |
| 2025-12-12 | 75.01 | 76.98 | 73.47 | 74.72 | 74.70 | qfq | 9,209,589 | 689,793,423 | -1.52% |
| 2025-12-11 | 77.01 | 77.90 | 75.20 | 75.87 | 75.85 | qfq | 10,206,962 | 779,303,798 | -2.89% |
| 2025-12-10 | 79.41 | 79.46 | 73.51 | 78.13 | 78.11 | qfq | 17,803,891 | 1,361,688,283 | -3.64% |
| 2025-12-09 | 82.00 | 83.88 | 80.11 | 81.08 | 81.06 | qfq | 18,711,206 | 1,531,385,677 | -7.09% |
| 2025-12-08 | 79.68 | 88.00 | 79.65 | 87.27 | 87.24 | qfq | 20,661,352 | 1,747,350,576 | 7.99% |
| 2025-12-05 | 80.00 | 81.69 | 77.59 | 80.81 | 80.79 | qfq | 14,784,007 | 1,182,015,927 | 1.88% |
| 2025-12-04 | 79.03 | 81.80 | 78.22 | 79.32 | 79.30 | qfq | 13,233,147 | 1,054,077,324 | -2.92% |
| 2025-12-03 | 80.03 | 83.85 | 79.75 | 81.71 | 81.69 | qfq | 16,941,318 | 1,388,024,104 | 1.83% |
| 2025-12-02 | 80.10 | 83.68 | 78.88 | 80.24 | 80.22 | qfq | 16,312,709 | 1,325,227,162 | -1.17% |
| 2025-12-01 | 82.41 | 83.66 | 80.44 | 81.19 | 81.17 | qfq | 13,557,833 | 1,103,166,369 | -1.48% |
| 2025-11-28 | 82.84 | 86.49 | 81.60 | 82.41 | 82.39 | qfq | 19,518,784 | 1,618,572,568 | -3.35% |
| 2025-11-27 | 85.95 | 90.37 | 83.74 | 85.27 | 85.24 | qfq | 24,380,654 | 2,125,628,823 | -6.75% |
| 2025-11-26 | 85.80 | 93.44 | 84.71 | 91.44 | 91.41 | qfq | 30,978,010 | 2,760,701,979 | 5.06% |
| 2025-11-25 | 87.00 | 94.38 | 85.00 | 87.04 | 87.01 | qfq | 32,935,486 | 2,931,692,929 | -0.75% |
| 2025-11-24 | 78.00 | 89.38 | 76.01 | 87.70 | 87.67 | qfq | 32,092,444 | 2,716,523,483 | 17.75% |
| 2025-11-21 | 74.18 | 79.50 | 70.50 | 74.48 | 74.46 | qfq | 28,102,118 | 2,129,966,261 | -1.72% |
| 2025-11-20 | 66.01 | 75.78 | 66.01 | 75.78 | 75.76 | qfq | 20,491,668 | 1,464,126,275 | 20.00% |
| 2025-11-19 | 66.06 | 66.50 | 62.66 | 63.15 | 63.13 | qfq | 7,265,159 | 464,746,001 | -4.29% |
| 2025-11-18 | 67.99 | 68.32 | 65.33 | 65.98 | 65.96 | qfq | 8,312,477 | 552,392,145 | -3.34% |
| 2025-11-17 | 65.88 | 69.90 | 65.88 | 68.26 | 68.24 | qfq | 9,830,477 | 670,865,813 | 2.58% |
| 2025-11-14 | 66.02 | 67.85 | 64.58 | 66.54 | 66.52 | qfq | 10,294,360 | 685,621,806 | -3.84% |
| 2025-11-13 | 70.55 | 73.88 | 68.60 | 69.20 | 69.18 | qfq | 15,416,510 | 1,091,685,011 | -2.64% |
| 2025-11-12 | 67.52 | 72.18 | 66.55 | 71.08 | 71.06 | qfq | 15,651,661 | 1,095,096,703 | 3.31% |
| 2025-11-11 | 68.70 | 71.90 | 68.00 | 68.80 | 68.78 | qfq | 16,446,109 | 1,148,623,364 | 0.16% |
| 2025-11-10 | 71.67 | 73.46 | 67.64 | 68.69 | 68.67 | qfq | 14,763,841 | 1,026,811,515 | -4.86% |
| 2025-11-07 | 73.77 | 79.00 | 71.80 | 72.20 | 72.18 | qfq | 19,840,960 | 1,488,854,607 | -2.41% |
| 2025-11-06 | 72.60 | 74.94 | 71.08 | 73.98 | 73.96 | qfq | 16,140,726 | 1,177,244,544 | 0.90% |
| 2025-11-05 | 64.73 | 74.22 | 64.02 | 73.32 | 73.30 | qfq | 22,361,905 | 1,567,904,232 | 13.22% |
| 2025-11-04 | 58.71 | 66.80 | 58.12 | 64.76 | 64.74 | qfq | 25,760,058 | 1,621,802,515 | 9.95% |
| 2025-11-03 | 55.01 | 59.69 | 53.81 | 58.90 | 58.88 | qfq | 15,684,466 | 900,062,337 | 5.57% |
| 2025-10-31 | 57.70 | 58.46 | 55.38 | 55.79 | 55.77 | qfq | 10,856,225 | 613,665,273 | -3.59% |
| 2025-10-30 | 59.76 | 61.02 | 57.12 | 57.87 | 57.85 | qfq | 16,076,428 | 941,558,032 | -6.07% |
| 2025-10-29 | 60.50 | 63.88 | 59.18 | 61.61 | 61.59 | qfq | 19,284,587 | 1,189,147,177 | 4.73% |
| 2025-10-28 | 58.94 | 60.21 | 57.20 | 58.83 | 58.81 | qfq | 14,287,139 | 838,182,949 | -1.95% |
| 2025-10-27 | 58.82 | 60.03 | 56.11 | 60.00 | 59.98 | qfq | 19,557,202 | 1,135,458,449 | 5.43% |
| 2025-10-24 | 54.73 | 57.91 | 53.86 | 56.91 | 56.89 | qfq | 18,596,508 | 1,045,474,432 | 5.14% |
| 2025-10-23 | 55.49 | 55.53 | 53.20 | 54.13 | 54.11 | qfq | 10,107,246 | 548,064,226 | -1.96% |
| 2025-10-22 | 54.19 | 56.58 | 54.01 | 55.21 | 55.19 | qfq | 15,264,536 | 846,942,909 | -3.14% |
| 2025-10-21 | 50.23 | 57.28 | 50.08 | 57.00 | 56.98 | qfq | 24,814,132 | 1,362,436,235 | 16.02% |
| 2025-10-20 | 48.78 | 51.39 | 48.20 | 49.13 | 49.12 | qfq | 11,508,115 | 570,700,177 | 3.06% |
| 2025-10-17 | 53.80 | 53.92 | 47.15 | 47.67 | 47.66 | qfq | 15,296,838 | 756,260,678 | -11.84% |
| 2025-10-16 | 51.94 | 55.17 | 51.13 | 54.07 | 54.05 | qfq | 14,256,575 | 762,905,773 | 3.33% |
| 2025-10-15 | 48.47 | 52.78 | 48.06 | 52.33 | 52.31 | qfq | 15,712,988 | 795,227,865 | 5.67% |
| 2025-10-14 | 52.27 | 54.58 | 48.94 | 49.52 | 49.51 | qfq | 16,771,239 | 869,191,515 | -2.42% |
| 2025-10-13 | 52.11 | 53.38 | 49.26 | 50.75 | 50.73 | qfq | 16,880,367 | 861,839,261 | -7.73% |
| 2025-10-10 | 55.12 | 57.76 | 53.90 | 55.00 | 54.98 | qfq | 16,408,753 | 913,736,273 | -3.90% |
| 2025-10-09 | 59.38 | 64.09 | 56.99 | 57.23 | 57.21 | qfq | 24,768,380 | 1,509,586,198 | 7.15% |
| 2025-09-30 | 48.01 | 54.80 | 47.91 | 53.41 | 53.39 | qfq | 18,793,856 | 976,148,336 | 11.36% |
| 2025-09-29 | 48.80 | 48.99 | 47.76 | 47.96 | 47.95 | qfq | 9,277,751 | 448,188,053 | -1.15% |
| 2025-09-26 | 52.90 | 52.93 | 48.52 | 48.52 | 48.51 | qfq | 13,775,001 | 688,804,851 | -8.61% |
| 2025-09-25 | 51.90 | 54.00 | 50.00 | 53.09 | 53.07 | qfq | 15,704,418 | 824,931,434 | 3.75% |
| 2025-09-24 | 49.86 | 52.49 | 48.49 | 51.17 | 51.15 | qfq | 18,203,960 | 918,107,006 | -0.95% |
| 2025-09-23 | 53.00 | 58.50 | 50.73 | 51.66 | 51.64 | qfq | 27,107,103 | 1,454,112,866 | -0.67% |
| 2025-09-22 | 52.00 | 53.20 | 50.50 | 52.01 | 51.99 | qfq | 14,746,518 | 761,706,684 | 0.02% |
| 2025-09-19 | 50.30 | 54.36 | 48.88 | 52.00 | 51.98 | qfq | 16,476,844 | 844,730,028 | 5.33% |
| 2025-09-18 | 50.56 | 51.66 | 48.87 | 49.37 | 49.36 | qfq | 13,328,587 | 668,176,266 | -2.41% |
| 2025-09-17 | 52.76 | 53.13 | 49.58 | 50.59 | 50.57 | qfq | 15,684,290 | 798,297,609 | -2.15% |
| 2025-09-16 | 51.00 | 52.48 | 48.65 | 51.70 | 51.68 | qfq | 22,240,689 | 1,133,805,930 | 5.19% |
| 2025-09-15 | 48.93 | 51.49 | 46.83 | 49.15 | 49.14 | qfq | 20,181,048 | 983,889,495 | 1.70% |
| 2025-09-12 | 43.00 | 50.96 | 42.51 | 48.33 | 48.32 | qfq | 28,052,868 | 1,312,743,015 | 8.95% |
| 2025-09-11 | 39.00 | 46.00 | 39.00 | 44.36 | 44.35 | qfq | 23,323,595 | 1,001,538,127 | 13.63% |
| 2025-09-10 | 39.01 | 39.64 | 38.61 | 39.04 | 39.03 | qfq | 5,622,134 | 220,618,699 | 0.10% |
| 2025-09-09 | 40.01 | 40.75 | 38.73 | 39.00 | 38.99 | qfq | 6,944,115 | 274,476,532 | -4.01% |
| 2025-09-08 | 40.74 | 41.51 | 40.01 | 40.63 | 40.62 | qfq | 5,305,897 | 215,449,412 | -0.71% |
| 2025-09-05 | 39.76 | 41.16 | 39.51 | 40.92 | 40.91 | qfq | 6,009,078 | 242,928,829 | 3.13% |
| 2025-09-04 | 42.00 | 43.55 | 38.72 | 39.68 | 39.67 | qfq | 7,535,986 | 308,257,064 | -3.97% |
| 2025-09-03 | 41.98 | 42.87 | 41.10 | 41.32 | 41.31 | qfq | 5,890,218 | 247,048,122 | -1.55% |
| 2025-09-02 | 44.81 | 44.98 | 41.41 | 41.97 | 41.96 | qfq | 10,983,058 | 470,145,278 | -8.14% |
| 2025-09-01 | 44.91 | 46.87 | 42.80 | 45.69 | 45.68 | qfq | 12,225,646 | 546,969,672 | 1.31% |
| 2025-08-29 | 47.06 | 47.06 | 44.52 | 45.10 | 45.09 | qfq | 12,619,106 | 572,423,875 | -6.30% |
| 2025-08-28 | 45.30 | 48.25 | 44.12 | 48.13 | 48.12 | qfq | 15,490,347 | 720,232,933 | 5.23% |
| 2025-08-27 | 45.71 | 48.10 | 45.66 | 45.74 | 45.73 | qfq | 14,469,956 | 677,839,251 | -0.41% |
| 2025-08-26 | 46.54 | 47.42 | 45.60 | 45.93 | 45.92 | qfq | 11,087,247 | 514,439,040 | -2.69% |
| 2025-08-25 | 45.54 | 47.90 | 45.50 | 47.20 | 47.19 | qfq | 18,520,546 | 865,102,479 | 5.03% |
| 2025-08-22 | 44.98 | 46.10 | 44.51 | 44.94 | 44.93 | qfq | 13,075,181 | 592,948,504 | -0.42% |
| 2025-08-21 | 47.09 | 47.28 | 44.60 | 45.13 | 45.12 | qfq | 13,806,060 | 628,657,567 | -4.91% |
| 2025-08-20 | 48.49 | 48.57 | 45.83 | 47.46 | 47.45 | qfq | 16,291,746 | 763,587,682 | -3.34% |
| 2025-08-19 | 50.00 | 50.86 | 48.43 | 49.10 | 49.09 | qfq | 20,441,836 | 1,010,769,249 | -3.06% |
| 2025-08-18 | 48.00 | 53.33 | 47.51 | 50.65 | 50.63 | qfq | 33,083,510 | 1,667,892,135 | 10.37% |
| 2025-08-15 | 38.95 | 45.89 | 38.70 | 45.89 | 45.88 | qfq | 21,286,493 | 930,646,746 | 20.01% |
| 2025-08-14 | 39.44 | 40.18 | 38.16 | 38.24 | 38.23 | qfq | 17,558,812 | 685,466,892 | -2.70% |
| 2025-08-13 | 37.31 | 39.81 | 37.30 | 39.30 | 39.29 | qfq | 20,720,167 | 809,235,045 | 4.97% |
| 2025-08-12 | 37.00 | 37.88 | 36.59 | 37.44 | 37.43 | qfq | 12,389,253 | 461,672,442 | 1.19% |
| 2025-08-11 | 34.63 | 37.97 | 34.59 | 37.00 | 36.99 | qfq | 16,400,131 | 601,857,730 | 6.84% |
| 2025-08-08 | 35.30 | 35.50 | 34.60 | 34.63 | 34.62 | qfq | 5,071,484 | 177,012,102 | -2.40% |
| 2025-08-07 | 35.04 | 35.84 | 35.01 | 35.48 | 35.47 | qfq | 6,599,511 | 234,176,906 | 0.62% |
| 2025-08-06 | 35.25 | 35.45 | 34.95 | 35.26 | 35.25 | qfq | 5,530,734 | 194,739,360 | -0.34% |
| 2025-08-05 | 35.36 | 35.73 | 34.80 | 35.38 | 35.37 | qfq | 6,376,268 | 223,715,726 | 0.28% |
| 2025-08-04 | 34.44 | 35.34 | 34.26 | 35.28 | 35.27 | qfq | 5,541,023 | 193,857,341 | 1.18% |
| 2025-08-01 | 35.23 | 35.95 | 34.85 | 34.87 | 34.86 | qfq | 9,307,078 | 328,285,644 | -2.92% |
| 2025-07-31 | 38.39 | 38.40 | 35.63 | 35.92 | 35.91 | qfq | 19,232,252 | 714,066,271 | -5.42% |
| 2025-07-30 | 36.02 | 38.36 | 35.34 | 37.98 | 37.97 | qfq | 22,726,383 | 845,253,994 | 4.86% |
| 2025-07-29 | 35.97 | 37.24 | 35.73 | 36.22 | 36.21 | qfq | 12,464,328 | 452,009,445 | -0.30% |
| 2025-07-28 | 35.40 | 36.45 | 34.46 | 36.33 | 36.32 | qfq | 18,334,906 | 654,397,240 | 3.68% |
| 2025-07-25 | 33.90 | 37.73 | 33.71 | 35.04 | 35.03 | qfq | 18,923,049 | 667,245,231 | 5.77% |
| 2025-07-24 | 33.15 | 33.59 | 32.82 | 33.13 | 33.12 | qfq | 6,246,513 | 207,002,998 | 1.01% |
| 2025-07-23 | 33.54 | 33.67 | 32.69 | 32.80 | 32.79 | qfq | 7,607,157 | 251,008,420 | -3.19% |
| 2025-07-22 | 34.10 | 34.83 | 33.53 | 33.88 | 33.87 | qfq | 9,738,982 | 331,193,208 | -1.77% |
| 2025-07-21 | 32.73 | 34.49 | 32.73 | 34.49 | 34.48 | qfq | 11,975,970 | 405,687,322 | 4.64% |
| 2025-07-18 | 34.00 | 34.14 | 32.86 | 32.96 | 32.95 | qfq | 7,730,368 | 257,866,097 | -2.66% |
| 2025-07-17 | 32.04 | 34.60 | 32.04 | 33.86 | 33.85 | qfq | 12,346,817 | 417,121,145 | 4.96% |
| 2025-07-16 | 32.89 | 33.19 | 32.11 | 32.26 | 32.25 | qfq | 7,248,141 | 236,273,931 | -2.51% |
| 2025-07-15 | 32.90 | 34.38 | 32.77 | 33.09 | 33.08 | qfq | 11,424,564 | 384,387,703 | 0.70% |
| 2025-07-14 | 32.90 | 33.59 | 32.82 | 32.86 | 32.85 | qfq | 4,207,325 | 139,192,314 | -0.39% |
| 2025-07-11 | 33.51 | 33.51 | 32.58 | 32.99 | 32.88 | qfq | 5,669,648 | 186,718,756 | -1.29% |
| 2025-07-10 | 34.30 | 34.49 | 33.08 | 33.42 | 33.31 | qfq | 7,591,623 | 255,201,531 | -1.73% |
| 2025-07-09 | 34.60 | 34.62 | 33.80 | 34.01 | 33.90 | qfq | 8,548,010 | 291,579,490 | -1.85% |
| 2025-07-08 | 32.53 | 35.00 | 32.40 | 34.65 | 34.53 | qfq | 15,336,384 | 522,425,096 | 6.52% |
| 2025-07-07 | 32.80 | 33.18 | 31.80 | 32.53 | 32.42 | qfq | 6,310,684 | 204,257,254 | -1.42% |
| 2025-07-04 | 33.28 | 33.97 | 32.88 | 33.00 | 32.89 | qfq | 7,252,445 | 241,995,822 | -1.55% |
| 2025-07-03 | 32.45 | 33.70 | 32.45 | 33.52 | 33.41 | qfq | 7,679,774 | 255,750,196 | 2.73% |
| 2025-07-02 | 33.15 | 33.90 | 32.02 | 32.63 | 32.52 | qfq | 7,006,491 | 228,523,745 | -1.54% |
| 2025-07-01 | 33.53 | 33.93 | 32.87 | 33.14 | 33.03 | qfq | 8,722,112 | 289,939,445 | -2.99% |
| 2025-06-30 | 35.00 | 35.51 | 33.56 | 34.16 | 34.05 | qfq | 11,132,793 | 380,725,070 | 0.92% |
| 2025-06-27 | 34.06 | 35.82 | 33.77 | 33.85 | 33.74 | qfq | 14,781,407 | 511,908,022 | -2.20% |
| 2025-06-26 | 33.37 | 34.61 | 33.19 | 34.61 | 34.49 | qfq | 16,117,821 | 548,211,876 | 3.78% |
| 2025-06-25 | 33.33 | 33.60 | 32.78 | 33.35 | 33.24 | qfq | 10,098,081 | 334,406,046 | -0.80% |
| 2025-06-24 | 32.70 | 33.62 | 32.58 | 33.62 | 33.51 | qfq | 13,157,182 | 437,813,888 | 2.25% |
| 2025-06-23 | 32.26 | 33.40 | 32.00 | 32.88 | 32.77 | qfq | 10,297,730 | 336,936,222 | 0.21% |
| 2025-06-20 | 33.01 | 34.18 | 32.18 | 32.81 | 32.70 | qfq | 15,800,172 | 522,755,670 | 0.80% |
| 2025-06-19 | 33.66 | 34.07 | 32.36 | 32.55 | 32.44 | qfq | 14,969,506 | 494,086,429 | -4.69% |
| 2025-06-18 | 30.30 | 34.75 | 30.12 | 34.15 | 34.04 | qfq | 21,784,649 | 717,317,564 | 11.86% |
| 2025-06-17 | 31.00 | 31.45 | 30.20 | 30.53 | 30.43 | qfq | 4,782,944 | 145,751,890 | -0.91% |
| 2025-06-16 | 30.10 | 31.48 | 30.08 | 30.81 | 30.71 | qfq | 5,860,986 | 181,236,315 | 1.42% |
| 2025-06-13 | 30.70 | 31.35 | 30.19 | 30.38 | 30.28 | qfq | 8,314,704 | 255,098,132 | -1.97% |
| 2025-06-12 | 32.07 | 32.22 | 30.98 | 30.99 | 30.89 | qfq | 12,771,718 | 402,823,908 | -5.20% |
| 2025-06-11 | 31.24 | 32.95 | 30.99 | 32.69 | 32.58 | qfq | 16,613,722 | 534,879,612 | 4.61% |
| 2025-06-10 | 31.02 | 31.85 | 30.42 | 31.25 | 31.15 | qfq | 12,567,791 | 391,100,555 | 0.81% |
| 2025-06-09 | 30.64 | 31.49 | 30.10 | 31.00 | 30.90 | qfq | 13,282,126 | 410,772,244 | 5.33% |
| 2025-06-06 | 28.90 | 29.98 | 28.90 | 29.43 | 29.33 | qfq | 7,140,009 | 210,294,073 | 0.38% |
| 2025-06-05 | 28.30 | 29.39 | 27.83 | 29.32 | 29.22 | qfq | 9,114,598 | 261,866,532 | 3.13% |
| 2025-06-04 | 27.00 | 29.98 | 27.00 | 28.43 | 28.34 | qfq | 10,869,446 | 310,762,729 | 5.92% |
| 2025-06-03 | 26.72 | 27.06 | 26.71 | 26.84 | 26.75 | qfq | 1,530,937 | 41,137,451 | -0.15% |
| 2025-05-30 | 27.70 | 27.70 | 26.74 | 26.88 | 26.79 | qfq | 2,814,442 | 76,026,517 | -3.24% |
| 2025-05-29 | 27.28 | 27.84 | 27.28 | 27.78 | 27.69 | qfq | 2,853,786 | 79,053,597 | 1.94% |
| 2025-05-28 | 27.65 | 27.89 | 27.10 | 27.25 | 27.16 | qfq | 1,879,623 | 51,432,593 | -1.38% |
| 2025-05-27 | 28.48 | 28.48 | 27.55 | 27.63 | 27.54 | qfq | 2,472,542 | 68,644,071 | -2.47% |
| 2025-05-26 | 27.76 | 28.40 | 27.75 | 28.33 | 28.24 | qfq | 1,968,676 | 55,510,162 | 1.54% |
| 2025-05-23 | 28.44 | 28.69 | 27.88 | 27.90 | 27.81 | qfq | 2,737,602 | 77,304,558 | -2.00% |
| 2025-05-22 | 28.90 | 29.30 | 28.43 | 28.47 | 28.38 | qfq | 2,527,089 | 72,675,687 | -1.52% |
| 2025-05-21 | 29.47 | 29.47 | 28.80 | 28.91 | 28.81 | qfq | 2,312,906 | 67,178,995 | -2.07% |
| 2025-05-20 | 29.30 | 29.64 | 29.21 | 29.52 | 29.42 | qfq | 2,083,015 | 61,324,019 | 0.51% |
| 2025-05-19 | 29.34 | 29.40 | 28.81 | 29.37 | 29.27 | qfq | 1,844,200 | 53,708,782 | 0.10% |
| 2025-05-16 | 29.05 | 29.57 | 28.91 | 29.34 | 29.24 | qfq | 2,162,430 | 63,471,524 | 0.79% |
| 2025-05-15 | 29.70 | 29.70 | 29.01 | 29.11 | 29.01 | qfq | 3,056,889 | 89,393,119 | -2.02% |
| 2025-05-14 | 29.92 | 30.38 | 29.53 | 29.71 | 29.61 | qfq | 3,932,801 | 117,462,019 | -0.64% |
| 2025-05-13 | 30.58 | 30.88 | 29.82 | 29.90 | 29.80 | qfq | 4,560,937 | 138,532,182 | -0.63% |
| 2025-05-12 | 29.88 | 30.17 | 29.75 | 30.09 | 29.99 | qfq | 3,726,394 | 111,738,097 | 1.28% |
| 2025-05-09 | 29.95 | 30.00 | 29.37 | 29.71 | 29.61 | qfq | 3,533,808 | 104,615,451 | -1.00% |
| 2025-05-08 | 29.10 | 30.14 | 29.01 | 30.01 | 29.91 | qfq | 4,698,438 | 140,020,397 | 2.56% |
| 2025-05-07 | 29.63 | 29.87 | 28.90 | 29.26 | 29.16 | qfq | 4,558,209 | 133,708,026 | 0.00% |
| 2025-05-06 | 28.28 | 29.30 | 28.01 | 29.26 | 29.16 | qfq | 4,646,286 | 134,073,913 | 4.84% |
| 2025-04-30 | 27.30 | 28.30 | 27.29 | 27.91 | 27.82 | qfq | 3,638,850 | 101,413,082 | 2.27% |
| 2025-04-29 | 27.20 | 27.55 | 26.87 | 27.29 | 27.20 | qfq | 2,435,898 | 66,540,043 | 0.92% |
| 2025-04-28 | 27.38 | 27.60 | 26.99 | 27.04 | 26.95 | qfq | 3,232,591 | 87,853,039 | -1.71% |
| 2025-04-25 | 27.50 | 28.09 | 27.28 | 27.51 | 27.42 | qfq | 4,022,810 | 111,527,468 | 0.88% |
| 2025-04-24 | 28.06 | 28.06 | 27.16 | 27.27 | 27.18 | qfq | 3,287,804 | 90,535,658 | -2.82% |
| 2025-04-23 | 27.60 | 28.35 | 27.60 | 28.06 | 27.97 | qfq | 4,266,013 | 119,212,256 | 2.45% |
| 2025-04-22 | 27.46 | 27.73 | 27.34 | 27.39 | 27.30 | qfq | 2,886,992 | 79,457,616 | -0.98% |
| 2025-04-21 | 27.00 | 27.68 | 27.00 | 27.66 | 27.57 | qfq | 2,857,920 | 78,367,501 | 1.47% |
| 2025-04-18 | 27.00 | 27.41 | 26.70 | 27.26 | 27.17 | qfq | 2,909,852 | 78,981,238 | 0.22% |
| 2025-04-17 | 26.81 | 27.39 | 26.81 | 27.20 | 27.11 | qfq | 2,777,917 | 75,357,872 | 0.63% |
| 2025-04-16 | 27.26 | 27.53 | 26.44 | 27.03 | 26.94 | qfq | 3,194,287 | 86,230,720 | -1.49% |
| 2025-04-15 | 27.88 | 27.89 | 27.16 | 27.44 | 27.35 | qfq | 3,155,402 | 86,647,630 | -1.08% |
| 2025-04-14 | 28.20 | 28.70 | 27.60 | 27.74 | 27.65 | qfq | 5,309,607 | 148,722,412 | 1.61% |
| 2025-04-11 | 26.00 | 27.75 | 25.83 | 27.30 | 27.21 | qfq | 5,548,338 | 150,608,384 | 2.59% |
| 2025-04-10 | 26.56 | 27.37 | 26.56 | 26.61 | 26.52 | qfq | 6,544,744 | 176,017,772 | 3.58% |
| 2025-04-09 | 24.00 | 25.96 | 22.20 | 25.69 | 25.60 | qfq | 8,047,199 | 196,230,770 | 4.30% |
| 2025-04-08 | 24.41 | 25.29 | 23.99 | 24.63 | 24.55 | qfq | 6,406,684 | 157,397,685 | 1.53% |
| 2025-04-07 | 27.37 | 28.14 | 24.26 | 24.26 | 24.18 | qfq | 6,876,302 | 176,855,034 | -20.01% |
| 2025-04-03 | 30.97 | 31.48 | 30.12 | 30.33 | 30.23 | qfq | 4,209,018 | 129,037,471 | -3.90% |
| 2025-04-02 | 31.50 | 31.96 | 31.24 | 31.56 | 31.45 | qfq | 2,559,525 | 80,842,044 | 0.29% |
| 2025-04-01 | 31.78 | 32.30 | 31.47 | 31.47 | 31.37 | qfq | 3,147,089 | 100,214,222 | -1.01% |
| 2025-03-31 | 31.22 | 31.80 | 30.60 | 31.79 | 31.68 | qfq | 4,175,541 | 129,992,723 | 0.60% |
| 2025-03-28 | 32.53 | 32.57 | 31.60 | 31.60 | 31.49 | qfq | 2,741,483 | 87,600,493 | -1.95% |
| 2025-03-27 | 32.16 | 32.83 | 31.78 | 32.23 | 32.12 | qfq | 3,553,527 | 115,018,479 | -0.31% |
| 2025-03-26 | 32.48 | 32.88 | 32.20 | 32.33 | 32.22 | qfq | 3,595,768 | 116,810,138 | 0.37% |
| 2025-03-25 | 32.70 | 33.04 | 31.88 | 32.21 | 32.10 | qfq | 4,125,783 | 133,672,223 | -2.39% |
| 2025-03-24 | 33.96 | 34.28 | 31.98 | 33.00 | 32.89 | qfq | 6,442,522 | 211,854,592 | -2.16% |
| 2025-03-21 | 35.62 | 35.86 | 33.69 | 33.73 | 33.62 | qfq | 7,673,182 | 264,261,937 | -6.31% |
| 2025-03-20 | 36.28 | 36.63 | 35.87 | 36.00 | 35.88 | qfq | 5,461,392 | 197,505,337 | -1.37% |
| 2025-03-19 | 37.83 | 38.00 | 36.00 | 36.50 | 36.38 | qfq | 11,215,059 | 411,132,072 | -4.38% |
| 2025-03-18 | 37.50 | 38.30 | 37.11 | 38.17 | 38.04 | qfq | 10,786,950 | 408,243,660 | 2.75% |
| 2025-03-17 | 37.36 | 37.65 | 36.00 | 37.15 | 37.03 | qfq | 8,076,978 | 298,534,957 | -1.41% |
| 2025-03-14 | 37.79 | 38.14 | 36.31 | 37.68 | 37.55 | qfq | 11,520,356 | 430,941,651 | -1.75% |
| 2025-03-13 | 38.18 | 39.01 | 36.80 | 38.35 | 38.22 | qfq | 13,489,572 | 513,315,045 | -0.31% |
| 2025-03-12 | 36.95 | 38.88 | 36.75 | 38.47 | 38.34 | qfq | 13,170,140 | 500,142,624 | 4.48% |
| 2025-03-11 | 36.99 | 38.11 | 36.00 | 36.82 | 36.70 | qfq | 9,825,369 | 362,152,785 | -3.23% |
| 2025-03-10 | 37.53 | 38.66 | 36.89 | 38.05 | 37.92 | qfq | 9,447,436 | 356,884,085 | 1.04% |
| 2025-03-07 | 36.95 | 38.64 | 36.42 | 37.66 | 37.53 | qfq | 11,545,699 | 435,795,508 | 1.18% |
| 2025-03-06 | 36.93 | 37.80 | 36.70 | 37.22 | 37.10 | qfq | 11,061,077 | 411,136,276 | 0.81% |
| 2025-03-05 | 35.68 | 37.25 | 35.18 | 36.92 | 36.80 | qfq | 10,940,279 | 396,087,005 | 2.76% |
| 2025-03-04 | 35.14 | 36.13 | 35.01 | 35.93 | 35.81 | qfq | 8,612,918 | 306,689,015 | -0.33% |
| 2025-03-03 | 37.39 | 37.99 | 35.37 | 36.05 | 35.93 | qfq | 7,599,154 | 275,990,984 | -3.56% |
| 2025-02-28 | 40.73 | 40.76 | 37.09 | 37.38 | 37.26 | qfq | 9,795,941 | 376,390,181 | -8.58% |
| 2025-02-27 | 43.00 | 43.80 | 40.11 | 40.89 | 40.75 | qfq | 11,130,045 | 462,606,589 | -6.37% |
| 2025-02-26 | 43.06 | 45.36 | 42.71 | 43.67 | 43.52 | qfq | 15,706,969 | 690,851,858 | 1.11% |
| 2025-02-25 | 38.41 | 44.82 | 38.30 | 43.19 | 43.05 | qfq | 18,227,003 | 761,734,448 | 8.33% |
| 2025-02-24 | 40.00 | 40.99 | 38.80 | 39.87 | 39.74 | qfq | 13,404,473 | 535,015,814 | -2.61% |
| 2025-02-21 | 38.00 | 41.21 | 37.40 | 40.94 | 40.80 | qfq | 20,877,939 | 828,217,886 | 6.89% |
| 2025-02-20 | 35.65 | 38.30 | 34.80 | 38.30 | 38.17 | qfq | 13,639,780 | 500,356,998 | 8.07% |
| 2025-02-19 | 34.71 | 35.67 | 34.41 | 35.44 | 35.32 | qfq | 5,492,851 | 193,458,992 | 2.07% |
| 2025-02-18 | 36.18 | 36.93 | 34.60 | 34.72 | 34.60 | qfq | 7,627,826 | 271,905,493 | -4.56% |
| 2025-02-17 | 34.48 | 36.98 | 34.35 | 36.38 | 36.26 | qfq | 12,836,054 | 465,415,184 | 5.36% |
| 2025-02-14 | 35.51 | 35.96 | 34.18 | 34.53 | 34.41 | qfq | 9,269,039 | 321,880,172 | -3.71% |
| 2025-02-13 | 36.85 | 36.90 | 35.73 | 35.86 | 35.74 | qfq | 7,614,504 | 275,479,662 | -3.42% |
| 2025-02-12 | 35.28 | 37.16 | 35.10 | 37.13 | 37.01 | qfq | 10,726,410 | 390,725,127 | 4.65% |
| 2025-02-11 | 36.00 | 36.00 | 35.36 | 35.48 | 35.36 | qfq | 5,849,200 | 208,510,985 | -1.53% |
| 2025-02-10 | 35.50 | 36.29 | 35.41 | 36.03 | 35.91 | qfq | 8,631,115 | 309,214,321 | 1.26% |
| 2025-02-07 | 35.83 | 36.32 | 34.66 | 35.58 | 35.46 | qfq | 10,105,707 | 360,241,375 | -0.39% |
| 2025-02-06 | 34.21 | 35.76 | 34.11 | 35.72 | 35.60 | qfq | 10,235,228 | 359,492,145 | 3.96% |
| 2025-02-05 | 34.90 | 35.36 | 34.00 | 34.36 | 34.25 | qfq | 6,778,500 | 233,808,074 | -0.23% |
| 2025-01-27 | 37.13 | 37.29 | 34.44 | 34.44 | 34.33 | qfq | 8,285,131 | 291,316,206 | -7.22% |
| 2025-01-24 | 37.10 | 37.68 | 36.50 | 37.12 | 37.00 | qfq | 10,240,240 | 379,273,268 | 0.16% |
| 2025-01-23 | 39.00 | 39.70 | 36.88 | 37.06 | 36.94 | qfq | 13,730,943 | 524,602,904 | -3.41% |
| 2025-01-22 | 38.50 | 40.00 | 38.10 | 38.37 | 38.24 | qfq | 11,650,251 | 454,797,820 | -2.42% |
| 2025-01-21 | 40.05 | 40.63 | 38.57 | 39.32 | 39.19 | qfq | 15,238,857 | 599,015,616 | -4.26% |
| 2025-01-20 | 40.22 | 42.88 | 38.00 | 41.07 | 40.93 | qfq | 22,479,016 | 901,568,101 | 8.16% |
| 2025-01-17 | 34.16 | 39.83 | 33.80 | 37.97 | 37.84 | qfq | 22,393,802 | 816,731,122 | 11.19% |
| 2025-01-16 | 34.31 | 34.61 | 33.07 | 34.15 | 34.04 | qfq | 11,863,987 | 402,259,205 | -1.41% |
| 2025-01-15 | 31.69 | 36.63 | 31.50 | 34.64 | 34.52 | qfq | 18,126,463 | 634,291,127 | 10.35% |
| 2025-01-14 | 29.78 | 31.47 | 29.26 | 31.39 | 31.29 | qfq | 5,390,752 | 165,937,564 | 6.48% |
| 2025-01-13 | 30.31 | 30.52 | 29.26 | 29.48 | 29.38 | qfq | 4,305,710 | 127,864,076 | -2.77% |
| 2025-01-10 | 32.00 | 32.64 | 30.29 | 30.32 | 30.22 | qfq | 7,833,900 | 246,887,949 | -7.28% |
| 2025-01-09 | 30.88 | 33.37 | 30.25 | 32.70 | 32.59 | qfq | 11,698,074 | 380,382,663 | 7.07% |
| 2025-01-08 | 29.00 | 31.27 | 27.92 | 30.54 | 30.44 | qfq | 6,523,244 | 193,423,324 | 3.67% |
| 2025-01-07 | 28.17 | 29.58 | 27.68 | 29.46 | 29.36 | qfq | 4,886,167 | 141,528,446 | 5.52% |
| 2025-01-06 | 28.24 | 28.71 | 27.00 | 27.92 | 27.83 | qfq | 3,323,500 | 93,040,945 | -1.10% |
| 2025-01-03 | 31.00 | 31.30 | 28.10 | 28.23 | 28.14 | qfq | 6,561,000 | 192,195,772 | -8.31% |
| 2025-01-02 | 31.86 | 32.88 | 30.35 | 30.79 | 30.69 | qfq | 6,154,826 | 193,515,745 | -5.03% |
| 2024-12-31 | 35.00 | 35.09 | 32.37 | 32.42 | 32.31 | qfq | 8,442,558 | 282,150,476 | -7.79% |
| 2024-12-30 | 34.34 | 35.97 | 33.56 | 35.16 | 35.04 | qfq | 10,775,994 | 377,533,300 | 3.11% |
| 2024-12-27 | 35.06 | 35.07 | 33.83 | 34.10 | 33.99 | qfq | 8,749,479 | 301,781,845 | -3.67% |
| 2024-12-26 | 32.65 | 35.50 | 32.09 | 35.40 | 35.28 | qfq | 13,343,483 | 463,039,649 | 7.60% |
| 2024-12-25 | 34.19 | 34.90 | 32.61 | 32.90 | 32.79 | qfq | 7,234,507 | 244,296,031 | -3.26% |
| 2024-12-24 | 32.83 | 34.50 | 32.08 | 34.01 | 33.90 | qfq | 8,094,722 | 271,095,560 | 3.91% |
| 2024-12-23 | 34.05 | 34.67 | 32.31 | 32.73 | 32.62 | qfq | 8,130,041 | 270,348,320 | -5.70% |
| 2024-12-20 | 35.49 | 35.51 | 34.33 | 34.71 | 34.59 | qfq | 12,350,510 | 431,555,159 | -2.36% |
| 2024-12-19 | 33.34 | 35.55 | 33.02 | 35.55 | 35.43 | qfq | 13,798,785 | 480,040,801 | 3.49% |
| 2024-12-18 | 32.31 | 34.97 | 31.68 | 34.35 | 34.24 | qfq | 12,058,121 | 407,386,177 | 3.03% |
| 2024-12-17 | 31.65 | 36.66 | 31.65 | 33.34 | 33.23 | qfq | 11,536,990 | 392,074,014 | 4.25% |
| 2024-12-16 | 31.12 | 32.88 | 31.00 | 31.98 | 31.87 | qfq | 6,294,030 | 202,236,559 | 2.76% |
| 2024-12-13 | 31.31 | 31.69 | 30.98 | 31.12 | 31.02 | qfq | 2,596,807 | 81,208,881 | -1.24% |
| 2024-12-12 | 31.20 | 31.80 | 30.95 | 31.51 | 31.41 | qfq | 2,861,400 | 89,844,753 | 0.83% |
| 2024-12-11 | 30.48 | 31.32 | 30.48 | 31.25 | 31.15 | qfq | 2,847,400 | 88,211,621 | 2.36% |
| 2024-12-10 | 31.35 | 31.50 | 30.52 | 30.53 | 30.43 | qfq | 2,744,401 | 85,001,863 | 0.49% |
| 2024-12-09 | 30.75 | 30.89 | 30.01 | 30.38 | 30.28 | qfq | 1,886,300 | 57,468,572 | -1.24% |
| 2024-12-06 | 30.70 | 30.91 | 30.18 | 30.76 | 30.66 | qfq | 2,254,463 | 69,073,705 | 0.52% |
| 2024-12-05 | 30.13 | 30.88 | 29.82 | 30.60 | 30.50 | qfq | 2,443,000 | 74,827,629 | 1.32% |
| 2024-12-04 | 30.55 | 31.15 | 29.96 | 30.20 | 30.10 | qfq | 2,657,200 | 81,153,471 | -1.15% |
| 2024-12-03 | 30.72 | 30.95 | 30.23 | 30.55 | 30.45 | qfq | 2,240,265 | 68,502,581 | -0.88% |
| 2024-12-02 | 30.36 | 31.05 | 30.30 | 30.82 | 30.72 | qfq | 2,767,400 | 85,019,555 | 1.55% |
| 2024-11-29 | 30.02 | 30.82 | 29.61 | 30.35 | 30.25 | qfq | 2,362,900 | 71,448,973 | 1.23% |
| 2024-11-28 | 30.45 | 30.65 | 29.90 | 29.98 | 29.88 | qfq | 2,270,900 | 68,828,253 | -1.67% |
| 2024-11-27 | 29.87 | 30.49 | 28.84 | 30.49 | 30.39 | qfq | 2,634,700 | 78,206,190 | 2.18% |
| 2024-11-26 | 30.23 | 30.95 | 29.78 | 29.84 | 29.74 | qfq | 2,300,000 | 69,779,034 | -1.42% |
| 2024-11-25 | 29.96 | 30.34 | 29.30 | 30.27 | 30.17 | qfq | 2,383,419 | 70,956,775 | 2.06% |
| 2024-11-22 | 31.39 | 31.77 | 29.60 | 29.66 | 29.56 | qfq | 3,144,400 | 96,772,122 | -6.05% |
| 2024-11-21 | 31.57 | 31.99 | 30.90 | 31.57 | 31.46 | qfq | 2,502,031 | 79,006,582 | -0.72% |
| 2024-11-20 | 31.54 | 31.93 | 31.21 | 31.80 | 31.69 | qfq | 3,120,527 | 98,711,181 | 0.44% |
| 2024-11-19 | 30.70 | 31.69 | 30.47 | 31.66 | 31.55 | qfq | 3,207,368 | 99,835,680 | 4.49% |
| 2024-11-18 | 31.50 | 31.70 | 29.83 | 30.30 | 30.20 | qfq | 3,214,437 | 98,193,579 | -2.85% |
| 2024-11-15 | 32.31 | 32.86 | 31.19 | 31.19 | 31.09 | qfq | 3,639,301 | 116,930,760 | -3.73% |
| 2024-11-14 | 33.64 | 33.99 | 32.36 | 32.40 | 32.29 | qfq | 3,579,035 | 118,647,985 | -3.94% |
| 2024-11-13 | 33.68 | 33.96 | 32.70 | 33.73 | 33.62 | qfq | 4,101,007 | 136,835,809 | -0.82% |
| 2024-11-12 | 34.40 | 34.48 | 33.27 | 34.01 | 33.90 | qfq | 6,696,645 | 227,020,452 | -1.71% |
| 2024-11-11 | 33.42 | 34.75 | 33.20 | 34.60 | 34.48 | qfq | 9,011,538 | 308,554,750 | 5.07% |
| 2024-11-08 | 32.60 | 33.56 | 32.58 | 32.93 | 32.82 | qfq | 5,644,500 | 186,522,534 | 1.57% |
| 2024-11-07 | 32.00 | 32.64 | 31.81 | 32.42 | 32.31 | qfq | 3,719,600 | 119,826,942 | 0.59% |
| 2024-11-06 | 32.77 | 33.23 | 32.00 | 32.23 | 32.12 | qfq | 5,293,780 | 173,082,923 | -1.10% |
| 2024-11-05 | 31.60 | 32.75 | 31.13 | 32.59 | 32.48 | qfq | 4,666,743 | 150,174,590 | 3.86% |
| 2024-11-04 | 30.00 | 31.51 | 30.00 | 31.38 | 31.28 | qfq | 3,200,598 | 99,796,275 | 3.84% |
| 2024-11-01 | 32.88 | 33.07 | 30.17 | 30.22 | 30.12 | qfq | 6,543,805 | 205,221,371 | -8.84% |
| 2024-10-31 | 32.18 | 33.57 | 31.98 | 33.15 | 33.04 | qfq | 6,575,799 | 216,491,611 | 2.03% |
| 2024-10-30 | 32.21 | 32.69 | 31.88 | 32.49 | 32.38 | qfq | 4,359,000 | 140,761,063 | 0.90% |
| 2024-10-29 | 33.15 | 33.28 | 32.19 | 32.20 | 32.09 | qfq | 5,390,789 | 176,226,832 | -2.63% |
| 2024-10-28 | 32.95 | 33.34 | 32.65 | 33.07 | 32.96 | qfq | 4,697,147 | 154,834,267 | -0.90% |
| 2024-10-25 | 34.05 | 34.15 | 32.80 | 33.37 | 33.26 | qfq | 5,555,135 | 185,515,074 | -0.98% |
| 2024-10-24 | 33.01 | 34.10 | 33.00 | 33.70 | 33.59 | qfq | 4,433,704 | 148,757,466 | 1.51% |
| 2024-10-23 | 34.07 | 34.52 | 33.15 | 33.20 | 33.09 | qfq | 7,683,463 | 260,066,502 | -3.71% |
| 2024-10-22 | 36.50 | 36.50 | 33.99 | 34.48 | 34.37 | qfq | 10,246,112 | 357,701,352 | -4.49% |
| 2024-10-21 | 33.73 | 38.13 | 33.25 | 36.10 | 35.98 | qfq | 15,468,663 | 546,706,252 | 6.77% |
| 2024-10-18 | 32.82 | 34.48 | 32.51 | 33.81 | 33.70 | qfq | 11,221,271 | 378,194,003 | 5.03% |
| 2024-10-17 | 31.99 | 32.89 | 31.60 | 32.19 | 32.08 | qfq | 6,887,855 | 222,433,827 | 2.84% |
| 2024-10-16 | 30.60 | 32.02 | 30.48 | 31.30 | 31.20 | qfq | 4,755,917 | 149,302,058 | -0.86% |
| 2024-10-15 | 31.76 | 33.48 | 31.33 | 31.57 | 31.46 | qfq | 8,844,865 | 287,138,681 | 0.99% |
| 2024-10-14 | 29.68 | 31.30 | 29.10 | 31.26 | 31.16 | qfq | 5,812,280 | 176,553,197 | 6.22% |
| 2024-10-11 | 30.90 | 31.32 | 28.98 | 29.43 | 29.33 | qfq | 5,233,000 | 156,626,339 | -5.67% |
| 2024-10-10 | 31.90 | 32.99 | 30.51 | 31.20 | 31.10 | qfq | 6,225,301 | 197,716,017 | 0.48% |
| 2024-10-09 | 34.69 | 35.17 | 30.48 | 31.05 | 30.95 | qfq | 9,376,226 | 314,810,242 | -15.40% |
| 2024-10-08 | 36.38 | 36.70 | 32.01 | 36.70 | 36.58 | qfq | 13,807,998 | 483,034,954 | 20.01% |
| 2024-09-30 | 27.15 | 30.88 | 26.80 | 30.58 | 30.48 | qfq | 9,139,251 | 262,915,998 | 16.72% |
| 2024-09-27 | 25.06 | 26.49 | 24.83 | 26.20 | 26.11 | qfq | 5,350,900 | 137,295,854 | 6.46% |
| 2024-09-26 | 23.60 | 24.63 | 23.60 | 24.61 | 24.53 | qfq | 3,616,780 | 87,693,222 | 3.36% |
| 2024-09-25 | 24.07 | 24.46 | 23.66 | 23.81 | 23.73 | qfq | 3,832,880 | 92,380,579 | 0.04% |
| 2024-09-24 | 22.81 | 23.80 | 22.62 | 23.80 | 23.72 | qfq | 3,583,421 | 83,512,454 | 3.98% |
| 2024-09-23 | 22.82 | 23.38 | 22.60 | 22.89 | 22.81 | qfq | 1,687,528 | 38,916,571 | -0.17% |
| 2024-09-20 | 23.04 | 23.38 | 22.81 | 22.93 | 22.85 | qfq | 1,798,800 | 41,425,231 | -0.04% |
| 2024-09-19 | 22.88 | 23.15 | 22.55 | 22.94 | 22.86 | qfq | 1,642,016 | 37,612,879 | 1.10% |
| 2024-09-18 | 23.04 | 23.30 | 22.36 | 22.69 | 22.61 | qfq | 1,579,800 | 35,864,447 | -1.48% |
| 2024-09-13 | 23.39 | 23.90 | 23.02 | 23.03 | 22.95 | qfq | 1,947,111 | 45,657,063 | -1.75% |
| 2024-09-12 | 24.19 | 24.36 | 23.44 | 23.44 | 23.36 | qfq | 1,794,600 | 42,705,631 | -1.88% |
| 2024-09-11 | 23.74 | 24.32 | 23.65 | 23.89 | 23.81 | qfq | 2,267,400 | 54,231,432 | -1.24% |
| 2024-09-10 | 23.18 | 24.71 | 23.01 | 24.19 | 24.11 | qfq | 3,329,434 | 79,746,435 | 3.95% |
| 2024-09-09 | 23.07 | 23.49 | 22.96 | 23.27 | 23.19 | qfq | 1,202,921 | 27,949,752 | -0.04% |
| 2024-09-06 | 24.02 | 24.15 | 23.23 | 23.28 | 23.20 | qfq | 2,008,000 | 47,485,213 | -3.76% |
| 2024-09-05 | 24.35 | 24.66 | 23.92 | 24.19 | 24.11 | qfq | 2,381,722 | 57,764,050 | 0.25% |
| 2024-09-04 | 24.00 | 24.51 | 23.50 | 24.13 | 24.05 | qfq | 2,254,221 | 54,004,308 | 0.37% |
| 2024-09-03 | 23.80 | 24.15 | 23.66 | 24.04 | 23.96 | qfq | 2,316,400 | 55,434,846 | 1.26% |
| 2024-09-02 | 23.98 | 24.40 | 23.70 | 23.74 | 23.66 | qfq | 2,855,001 | 68,695,260 | -0.54% |
| 2024-08-30 | 23.00 | 24.28 | 22.88 | 23.87 | 23.79 | qfq | 3,696,200 | 87,943,941 | 5.11% |
| 2024-08-29 | 22.25 | 22.87 | 22.16 | 22.71 | 22.63 | qfq | 1,518,405 | 34,257,784 | 1.34% |
| 2024-08-28 | 22.39 | 22.69 | 22.16 | 22.41 | 22.34 | qfq | 1,390,125 | 31,209,831 | -0.04% |
| 2024-08-27 | 23.23 | 23.34 | 22.31 | 22.42 | 22.35 | qfq | 1,686,005 | 38,289,883 | -3.49% |
| 2024-08-26 | 23.05 | 23.48 | 22.93 | 23.23 | 23.15 | qfq | 1,449,100 | 33,653,288 | 0.56% |
| 2024-08-23 | 22.86 | 23.42 | 22.50 | 23.10 | 23.02 | qfq | 1,923,564 | 44,209,061 | 1.01% |
| 2024-08-22 | 23.47 | 23.65 | 22.87 | 22.87 | 22.79 | qfq | 1,868,913 | 43,163,731 | -2.64% |
| 2024-08-21 | 23.72 | 23.92 | 23.22 | 23.49 | 23.41 | qfq | 1,895,300 | 44,774,019 | 0.34% |
| 2024-08-20 | 23.81 | 23.98 | 23.31 | 23.41 | 23.33 | qfq | 1,899,500 | 44,822,600 | -2.05% |
| 2024-08-19 | 24.56 | 24.77 | 23.77 | 23.90 | 23.82 | qfq | 2,911,500 | 70,530,021 | -2.29% |
| 2024-08-16 | 24.06 | 24.75 | 23.88 | 24.46 | 24.38 | qfq | 3,302,300 | 80,686,666 | 2.00% |
| 2024-08-15 | 23.57 | 24.14 | 23.45 | 23.98 | 23.90 | qfq | 2,002,500 | 47,821,456 | 1.10% |
| 2024-08-14 | 23.71 | 23.87 | 23.51 | 23.72 | 23.64 | qfq | 1,850,218 | 43,889,776 | 0.38% |
| 2024-08-13 | 23.30 | 23.73 | 23.20 | 23.63 | 23.55 | qfq | 1,408,400 | 33,086,512 | 1.72% |
| 2024-08-12 | 23.20 | 23.58 | 23.00 | 23.23 | 23.15 | qfq | 1,833,700 | 42,618,205 | -1.32% |
| 2024-08-09 | 23.69 | 23.96 | 23.46 | 23.54 | 23.46 | qfq | 2,226,600 | 52,774,510 | 0.77% |
| 2024-08-08 | 23.73 | 23.95 | 23.09 | 23.36 | 23.28 | qfq | 2,256,200 | 52,890,147 | -2.71% |
| 2024-08-07 | 23.57 | 24.44 | 23.54 | 24.01 | 23.93 | qfq | 2,460,272 | 59,280,212 | 1.52% |
| 2024-08-06 | 23.76 | 24.02 | 23.32 | 23.65 | 23.57 | qfq | 2,131,200 | 50,233,267 | 0.85% |
| 2024-08-05 | 24.80 | 25.19 | 23.40 | 23.45 | 23.37 | qfq | 3,487,024 | 84,151,104 | -6.91% |
| 2024-08-02 | 25.93 | 26.15 | 25.10 | 25.19 | 25.11 | qfq | 2,916,000 | 74,600,397 | -4.18% |
| 2024-08-01 | 26.56 | 26.88 | 26.14 | 26.29 | 26.20 | qfq | 2,842,200 | 75,088,899 | -0.34% |
| 2024-07-31 | 25.50 | 26.55 | 25.50 | 26.38 | 26.29 | qfq | 3,450,709 | 90,432,285 | 2.65% |
| 2024-07-30 | 25.16 | 25.83 | 24.76 | 25.70 | 25.61 | qfq | 2,732,568 | 69,247,559 | 1.58% |
| 2024-07-29 | 25.55 | 25.73 | 25.18 | 25.30 | 25.22 | qfq | 1,599,428 | 40,669,122 | -0.71% |
| 2024-07-26 | 25.55 | 25.75 | 25.20 | 25.48 | 25.40 | qfq | 1,861,040 | 47,447,025 | 0.63% |
| 2024-07-25 | 25.30 | 25.72 | 24.86 | 25.32 | 25.24 | qfq | 2,139,000 | 54,034,152 | -1.21% |
| 2024-07-24 | 25.76 | 26.64 | 25.58 | 25.63 | 25.54 | qfq | 2,621,300 | 68,293,101 | -0.93% |
| 2024-07-23 | 26.92 | 27.08 | 25.85 | 25.87 | 25.78 | qfq | 2,503,400 | 66,159,809 | -4.04% |
| 2024-07-22 | 26.73 | 27.20 | 26.50 | 26.96 | 26.87 | qfq | 2,422,094 | 65,133,989 | 0.90% |
| 2024-07-19 | 26.10 | 27.24 | 26.10 | 26.72 | 26.63 | qfq | 2,606,000 | 70,036,211 | 1.02% |
| 2024-07-18 | 26.30 | 26.76 | 25.40 | 26.45 | 26.36 | qfq | 3,131,294 | 81,658,765 | -1.45% |
| 2024-07-17 | 27.85 | 28.13 | 26.83 | 26.84 | 26.75 | qfq | 3,438,040 | 94,068,816 | -4.76% |
| 2024-07-16 | 27.71 | 28.50 | 27.39 | 28.18 | 28.09 | qfq | 3,440,940 | 96,431,188 | 1.33% |
| 2024-07-15 | 27.93 | 28.25 | 27.37 | 27.81 | 27.72 | qfq | 2,914,260 | 80,979,137 | -0.43% |
| 2024-07-12 | 28.00 | 28.28 | 27.62 | 27.93 | 27.84 | qfq | 3,691,963 | 103,062,399 | -1.62% |
| 2024-07-11 | 28.10 | 28.71 | 27.72 | 28.39 | 28.18 | qfq | 4,936,244 | 139,414,427 | 2.90% |
| 2024-07-10 | 27.18 | 28.20 | 27.00 | 27.59 | 27.39 | qfq | 4,999,707 | 138,774,139 | 0.73% |
| 2024-07-09 | 26.12 | 27.50 | 25.50 | 27.39 | 27.19 | qfq | 5,548,722 | 149,919,411 | 5.22% |
| 2024-07-08 | 26.49 | 27.09 | 26.00 | 26.03 | 25.84 | qfq | 3,023,601 | 80,396,351 | -2.44% |
| 2024-07-05 | 26.35 | 27.58 | 25.99 | 26.68 | 26.49 | qfq | 4,085,716 | 108,215,701 | -0.41% |
| 2024-07-04 | 28.40 | 28.43 | 26.67 | 26.79 | 26.59 | qfq | 5,253,919 | 144,305,593 | -4.25% |
| 2024-07-03 | 30.46 | 30.46 | 27.79 | 27.98 | 27.78 | qfq | 7,004,801 | 202,971,308 | -8.74% |
| 2024-07-02 | 31.81 | 31.81 | 30.36 | 30.66 | 30.44 | qfq | 5,764,421 | 177,963,681 | -3.86% |
| 2024-07-01 | 31.98 | 32.56 | 30.82 | 31.89 | 31.66 | qfq | 5,761,453 | 182,176,921 | -1.24% |
| 2024-06-28 | 30.71 | 32.68 | 30.25 | 32.29 | 32.05 | qfq | 8,625,546 | 275,979,084 | 4.80% |
| 2024-06-27 | 31.00 | 32.37 | 30.70 | 30.81 | 30.59 | qfq | 5,715,028 | 179,465,464 | -2.59% |
| 2024-06-26 | 29.99 | 31.86 | 29.80 | 31.63 | 31.40 | qfq | 6,053,575 | 187,484,924 | 5.05% |
| 2024-06-25 | 31.80 | 32.87 | 29.80 | 30.11 | 29.89 | qfq | 7,335,976 | 229,447,113 | -6.81% |
| 2024-06-24 | 31.53 | 33.19 | 31.41 | 32.31 | 32.07 | qfq | 7,936,402 | 258,417,206 | 0.40% |
| 2024-06-21 | 31.09 | 32.87 | 30.58 | 32.18 | 31.95 | qfq | 5,750,712 | 183,279,081 | 1.19% |
| 2024-06-20 | 32.04 | 32.83 | 31.68 | 31.80 | 31.57 | qfq | 5,946,800 | 192,010,315 | -1.85% |
| 2024-06-19 | 33.06 | 33.23 | 31.81 | 32.40 | 32.16 | qfq | 8,341,585 | 271,098,545 | -2.50% |
| 2024-06-18 | 32.12 | 33.57 | 32.08 | 33.23 | 32.99 | qfq | 12,076,676 | 396,826,114 | 1.84% |
| 2024-06-17 | 30.82 | 33.50 | 30.64 | 32.63 | 32.39 | qfq | 11,245,755 | 360,949,518 | 5.16% |
| 2024-06-14 | 30.91 | 31.51 | 29.53 | 31.03 | 30.80 | qfq | 9,592,316 | 292,732,049 | -1.59% |
| 2024-06-13 | 33.23 | 34.50 | 31.40 | 31.53 | 31.30 | qfq | 16,321,501 | 542,987,883 | -3.96% |
| 2024-06-12 | 31.50 | 33.15 | 31.12 | 32.83 | 32.59 | qfq | 10,896,739 | 350,026,915 | 2.08% |
| 2024-06-11 | 30.25 | 32.46 | 29.88 | 32.16 | 31.93 | qfq | 9,507,090 | 298,651,202 | 3.98% |
| 2024-06-07 | 31.71 | 31.71 | 30.12 | 30.93 | 30.70 | qfq | 10,285,531 | 317,919,931 | -4.77% |
| 2024-06-06 | 31.80 | 33.66 | 31.79 | 32.48 | 32.24 | qfq | 14,643,172 | 478,170,435 | 3.34% |
| 2024-06-05 | 30.90 | 32.50 | 30.76 | 31.43 | 31.20 | qfq | 10,860,049 | 344,605,959 | 0.32% |
| 2024-06-04 | 31.23 | 32.08 | 30.28 | 31.33 | 31.10 | qfq | 13,077,218 | 405,794,753 | -3.63% |
| 2024-06-03 | 28.85 | 34.26 | 28.52 | 32.51 | 32.27 | qfq | 18,373,224 | 585,075,633 | 11.34% |
| 2024-05-31 | 29.05 | 29.98 | 28.79 | 29.20 | 28.99 | qfq | 5,976,938 | 175,813,596 | -0.17% |
| 2024-05-30 | 28.80 | 29.56 | 28.20 | 29.25 | 29.04 | qfq | 5,829,612 | 168,959,140 | -0.31% |
| 2024-05-29 | 29.51 | 30.05 | 28.85 | 29.34 | 29.13 | qfq | 8,644,597 | 254,219,472 | -2.52% |
| 2024-05-28 | 28.17 | 30.37 | 27.80 | 30.10 | 29.88 | qfq | 12,474,745 | 367,162,161 | 6.47% |
| 2024-05-27 | 28.08 | 28.50 | 26.85 | 28.27 | 28.06 | qfq | 6,188,132 | 170,669,164 | -0.84% |
| 2024-05-24 | 28.33 | 29.50 | 27.55 | 28.51 | 28.30 | qfq | 7,462,227 | 213,458,270 | 0.04% |
| 2024-05-23 | 28.60 | 29.26 | 28.16 | 28.50 | 28.29 | qfq | 5,382,396 | 154,531,826 | -1.18% |
| 2024-05-22 | 27.50 | 28.86 | 27.50 | 28.84 | 28.63 | qfq | 5,482,060 | 155,870,677 | 3.11% |
| 2024-05-21 | 28.22 | 28.70 | 27.89 | 27.97 | 27.77 | qfq | 3,768,091 | 106,384,872 | -0.89% |
| 2024-05-20 | 28.68 | 28.70 | 27.91 | 28.22 | 28.01 | qfq | 5,292,034 | 149,083,573 | -1.78% |
| 2024-05-17 | 26.90 | 28.85 | 26.90 | 28.73 | 28.52 | qfq | 8,207,060 | 231,342,626 | 3.35% |
| 2024-05-16 | 26.76 | 29.04 | 26.76 | 27.80 | 27.60 | qfq | 7,462,383 | 208,401,882 | 5.42% |
| 2024-05-15 | 26.00 | 28.09 | 25.73 | 26.37 | 26.18 | qfq | 4,146,523 | 111,827,968 | 0.84% |
| 2024-05-14 | 26.18 | 26.86 | 25.78 | 26.15 | 25.96 | qfq | 2,324,872 | 61,108,790 | 0.69% |
| 2024-05-13 | 27.00 | 27.00 | 25.87 | 25.97 | 25.78 | qfq | 2,415,732 | 63,276,557 | -3.81% |
| 2024-05-10 | 28.10 | 28.13 | 26.83 | 27.00 | 26.80 | qfq | 2,369,800 | 64,331,551 | -3.05% |
| 2024-05-09 | 27.65 | 28.42 | 27.58 | 27.85 | 27.65 | qfq | 2,647,532 | 74,313,696 | 0.91% |
| 2024-05-08 | 27.80 | 28.47 | 27.42 | 27.60 | 27.40 | qfq | 2,833,891 | 79,104,245 | -0.90% |
| 2024-05-07 | 27.86 | 28.40 | 27.56 | 27.85 | 27.65 | qfq | 2,559,860 | 71,533,287 | -0.75% |
| 2024-05-06 | 27.81 | 28.80 | 27.78 | 28.06 | 27.86 | qfq | 2,849,937 | 80,147,548 | 2.04% |
| 2024-04-30 | 27.85 | 28.32 | 27.30 | 27.50 | 27.30 | qfq | 2,309,940 | 64,086,783 | -1.47% |
| 2024-04-29 | 27.55 | 28.41 | 27.25 | 27.91 | 27.71 | qfq | 3,437,405 | 96,375,212 | 1.20% |
| 2024-04-26 | 26.94 | 27.84 | 26.94 | 27.58 | 27.38 | qfq | 3,735,163 | 103,083,424 | 2.03% |
| 2024-04-25 | 26.58 | 27.40 | 26.58 | 27.03 | 26.83 | qfq | 3,440,000 | 93,284,674 | 0.07% |
| 2024-04-24 | 25.88 | 27.20 | 25.50 | 27.01 | 26.81 | qfq | 4,573,190 | 121,491,290 | 5.26% |
| 2024-04-23 | 25.07 | 25.99 | 24.78 | 25.66 | 25.47 | qfq | 3,594,793 | 91,842,132 | 4.14% |
| 2024-04-22 | 24.90 | 25.20 | 23.86 | 24.64 | 24.46 | qfq | 2,267,161 | 55,643,272 | -1.83% |
| 2024-04-19 | 25.83 | 25.95 | 24.91 | 25.10 | 24.92 | qfq | 3,104,657 | 78,482,154 | -3.24% |
| 2024-04-18 | 26.10 | 26.57 | 25.38 | 25.94 | 25.75 | qfq | 3,334,248 | 86,778,918 | -1.26% |
| 2024-04-17 | 23.79 | 26.28 | 23.79 | 26.27 | 26.08 | qfq | 4,767,729 | 121,454,744 | 12.60% |
| 2024-04-16 | 25.90 | 26.30 | 23.26 | 23.33 | 23.16 | qfq | 4,635,103 | 112,494,413 | -10.95% |
| 2024-04-15 | 27.49 | 28.11 | 25.54 | 26.20 | 26.01 | qfq | 3,577,871 | 95,312,323 | -5.76% |
| 2024-04-12 | 27.77 | 28.48 | 27.58 | 27.80 | 27.60 | qfq | 2,806,787 | 78,707,894 | 1.05% |
| 2024-04-11 | 26.99 | 28.13 | 26.96 | 27.51 | 27.31 | qfq | 2,709,013 | 75,086,524 | 1.03% |
| 2024-04-10 | 28.29 | 28.36 | 26.92 | 27.23 | 27.03 | qfq | 3,285,178 | 90,308,470 | -4.29% |
| 2024-04-09 | 29.21 | 29.28 | 27.86 | 28.45 | 28.24 | qfq | 3,618,812 | 102,673,676 | -2.03% |
| 2024-04-08 | 29.55 | 29.61 | 28.54 | 29.04 | 28.83 | qfq | 2,840,782 | 82,771,075 | -0.24% |
| 2024-04-03 | 30.00 | 30.44 | 28.88 | 29.11 | 28.90 | qfq | 3,645,329 | 107,022,415 | -3.86% |
| 2024-04-02 | 31.50 | 31.53 | 29.92 | 30.28 | 30.06 | qfq | 4,581,148 | 139,822,384 | -3.87% |
| 2024-04-01 | 31.18 | 31.69 | 31.05 | 31.50 | 31.27 | qfq | 3,866,734 | 121,432,537 | 0.93% |
| 2024-03-29 | 30.43 | 31.37 | 30.11 | 31.21 | 30.98 | qfq | 4,785,463 | 147,992,006 | 2.90% |
| 2024-03-28 | 29.39 | 30.90 | 29.28 | 30.33 | 30.11 | qfq | 4,877,510 | 147,631,890 | 3.52% |
| 2024-03-27 | 31.51 | 31.72 | 29.21 | 29.30 | 29.09 | qfq | 5,304,323 | 160,637,570 | -8.95% |
| 2024-03-26 | 31.22 | 32.57 | 30.65 | 32.18 | 31.95 | qfq | 5,486,855 | 173,627,876 | 3.01% |
| 2024-03-25 | 32.51 | 33.08 | 31.00 | 31.24 | 31.01 | qfq | 5,535,347 | 178,021,311 | -4.44% |
| 2024-03-22 | 33.25 | 34.08 | 32.69 | 32.69 | 32.45 | qfq | 6,193,131 | 206,416,398 | -2.56% |
| 2024-03-21 | 34.39 | 35.09 | 33.55 | 33.55 | 33.31 | qfq | 7,064,181 | 241,536,025 | -1.79% |
| 2024-03-20 | 33.50 | 34.36 | 33.21 | 34.16 | 33.91 | qfq | 7,595,124 | 257,337,775 | 0.80% |
| 2024-03-19 | 32.94 | 34.98 | 32.88 | 33.89 | 33.64 | qfq | 10,028,287 | 340,311,592 | 1.56% |
| 2024-03-18 | 32.53 | 33.72 | 32.32 | 33.37 | 33.13 | qfq | 7,825,927 | 259,577,919 | 2.58% |
| 2024-03-15 | 31.80 | 32.65 | 31.45 | 32.53 | 32.29 | qfq | 5,631,008 | 181,180,000 | 2.07% |
| 2024-03-14 | 32.21 | 32.59 | 31.31 | 31.87 | 31.64 | qfq | 5,591,853 | 178,620,664 | -2.30% |
| 2024-03-13 | 32.61 | 33.25 | 32.41 | 32.62 | 32.38 | qfq | 6,834,972 | 224,589,908 | -0.37% |
| 2024-03-12 | 33.00 | 34.05 | 32.70 | 32.74 | 32.50 | qfq | 9,773,120 | 324,111,195 | -2.06% |
| 2024-03-11 | 31.30 | 33.98 | 31.02 | 33.43 | 33.19 | qfq | 11,531,839 | 373,078,040 | 4.05% |
| 2024-03-08 | 30.74 | 32.30 | 30.26 | 32.13 | 31.90 | qfq | 10,032,455 | 318,093,185 | 6.36% |
| 2024-03-07 | 31.30 | 31.90 | 30.08 | 30.21 | 29.99 | qfq | 6,573,114 | 203,738,410 | -3.33% |
| 2024-03-06 | 30.50 | 31.63 | 30.03 | 31.25 | 31.02 | qfq | 7,394,116 | 227,764,294 | 0.64% |
| 2024-03-05 | 32.05 | 32.50 | 30.85 | 31.05 | 30.82 | qfq | 10,147,250 | 321,954,043 | -5.13% |
| 2024-03-04 | 30.50 | 33.35 | 30.33 | 32.73 | 32.49 | qfq | 12,877,596 | 411,343,016 | 7.31% |
| 2024-03-01 | 29.14 | 30.66 | 29.14 | 30.50 | 30.28 | qfq | 7,429,404 | 223,949,136 | 5.17% |
| 2024-02-29 | 26.59 | 29.10 | 26.59 | 29.00 | 28.79 | qfq | 6,552,653 | 187,151,527 | 5.45% |
| 2024-02-28 | 30.96 | 31.66 | 27.43 | 27.50 | 27.30 | qfq | 10,227,129 | 305,868,108 | -11.77% |
| 2024-02-27 | 29.45 | 31.60 | 29.40 | 31.17 | 30.94 | qfq | 8,876,302 | 271,890,416 | 4.11% |
| 2024-02-26 | 29.36 | 31.52 | 28.80 | 29.94 | 29.72 | qfq | 8,840,334 | 263,664,912 | 0.13% |
| 2024-02-23 | 29.00 | 29.90 | 28.60 | 29.90 | 29.68 | qfq | 8,645,878 | 254,222,780 | 4.80% |
| 2024-02-22 | 27.30 | 28.66 | 27.30 | 28.53 | 28.32 | qfq | 7,755,881 | 219,276,935 | 3.75% |
| 2024-02-21 | 27.03 | 28.91 | 27.01 | 27.50 | 27.30 | qfq | 8,367,543 | 234,354,968 | -2.03% |
| 2024-02-20 | 26.70 | 28.70 | 26.01 | 28.07 | 27.87 | qfq | 7,825,378 | 214,941,363 | 2.93% |
| 2024-02-19 | 25.70 | 28.10 | 25.70 | 27.27 | 27.07 | qfq | 7,739,648 | 205,043,085 | 9.04% |
| 2024-02-08 | 23.15 | 25.15 | 23.15 | 25.01 | 24.83 | qfq | 5,729,759 | 140,046,070 | 7.62% |
| 2024-02-07 | 24.34 | 25.26 | 23.16 | 23.24 | 23.07 | qfq | 5,648,239 | 137,546,677 | -3.81% |
| 2024-02-06 | 22.20 | 24.59 | 22.07 | 24.16 | 23.98 | qfq | 5,724,500 | 134,733,572 | 5.73% |
| 2024-02-05 | 25.87 | 25.94 | 21.99 | 22.85 | 22.68 | qfq | 6,367,311 | 152,919,220 | -14.19% |
| 2024-02-02 | 25.99 | 27.22 | 25.05 | 26.63 | 26.44 | qfq | 6,054,585 | 158,843,372 | 2.58% |
| 2024-02-01 | 25.02 | 26.49 | 24.50 | 25.96 | 25.77 | qfq | 5,470,392 | 140,589,083 | 2.24% |
| 2024-01-31 | 25.88 | 27.38 | 25.30 | 25.39 | 25.20 | qfq | 5,382,048 | 140,126,050 | -3.46% |
| 2024-01-30 | 28.63 | 29.12 | 26.21 | 26.30 | 26.11 | qfq | 7,306,156 | 201,702,477 | -11.74% |
| 2024-01-29 | 34.54 | 34.54 | 29.50 | 29.80 | 29.58 | qfq | 8,756,617 | 275,214,232 | -14.00% |
| 2024-01-26 | 35.03 | 36.37 | 34.61 | 34.65 | 34.40 | qfq | 9,783,643 | 347,237,814 | -4.28% |
| 2024-01-25 | 32.99 | 38.43 | 32.84 | 36.20 | 35.94 | qfq | 13,713,156 | 494,136,306 | 7.61% |
| 2024-01-24 | 33.28 | 33.80 | 32.01 | 33.64 | 33.39 | qfq | 7,746,729 | 256,081,761 | -0.91% |
| 2024-01-23 | 32.12 | 34.42 | 31.90 | 33.95 | 33.70 | qfq | 10,049,850 | 336,338,245 | 2.51% |
| 2024-01-22 | 32.61 | 35.00 | 32.56 | 33.12 | 32.88 | qfq | 11,174,751 | 376,605,755 | 1.56% |
| 2024-01-19 | 30.89 | 35.88 | 30.80 | 32.61 | 32.37 | qfq | 12,072,880 | 403,527,344 | 5.88% |
| 2024-01-18 | 30.00 | 30.80 | 29.30 | 30.80 | 30.58 | qfq | 5,424,205 | 162,383,394 | -0.36% |
| 2024-01-17 | 30.69 | 32.15 | 30.30 | 30.91 | 30.68 | qfq | 6,137,885 | 193,159,327 | 1.71% |
| 2024-01-16 | 30.68 | 30.80 | 29.91 | 30.39 | 30.17 | qfq | 2,050,887 | 61,959,885 | -0.88% |
| 2024-01-15 | 30.50 | 31.31 | 30.03 | 30.66 | 30.44 | qfq | 2,295,806 | 70,602,567 | 0.59% |
| 2024-01-12 | 31.20 | 31.20 | 30.41 | 30.48 | 30.26 | qfq | 1,900,605 | 58,310,734 | -1.65% |
| 2024-01-11 | 30.01 | 31.11 | 29.80 | 30.99 | 30.76 | qfq | 2,726,965 | 83,649,273 | 3.27% |
| 2024-01-10 | 31.07 | 31.13 | 29.81 | 30.01 | 29.79 | qfq | 2,210,611 | 66,765,178 | -2.75% |
| 2024-01-09 | 30.76 | 31.45 | 30.42 | 30.86 | 30.63 | qfq | 2,688,221 | 83,109,901 | 1.55% |
| 2024-01-08 | 31.30 | 31.30 | 30.39 | 30.39 | 30.17 | qfq | 2,197,431 | 67,248,224 | -2.47% |
| 2024-01-05 | 32.26 | 32.31 | 30.91 | 31.16 | 30.93 | qfq | 2,902,442 | 91,469,103 | -2.26% |
| 2024-01-04 | 32.38 | 32.51 | 31.73 | 31.88 | 31.65 | qfq | 2,744,943 | 87,879,114 | -2.00% |
| 2024-01-03 | 32.80 | 33.33 | 32.20 | 32.53 | 32.29 | qfq | 3,061,456 | 99,981,923 | -1.51% |
| 2024-01-02 | 33.71 | 34.09 | 32.98 | 33.03 | 32.79 | qfq | 3,621,987 | 120,836,714 | -1.99% |
| 2023-12-29 | 32.42 | 33.98 | 32.41 | 33.70 | 33.45 | qfq | 5,028,142 | 168,806,005 | 3.00% |
| 2023-12-28 | 32.75 | 33.10 | 31.90 | 32.72 | 32.48 | qfq | 5,036,379 | 164,173,338 | -0.79% |
| 2023-12-27 | 31.37 | 33.13 | 31.01 | 32.98 | 32.74 | qfq | 5,891,516 | 190,366,251 | 5.71% |
| 2023-12-26 | 32.43 | 32.43 | 30.88 | 31.20 | 30.97 | qfq | 4,388,974 | 137,194,781 | -3.79% |
| 2023-12-25 | 32.60 | 33.18 | 32.23 | 32.43 | 32.19 | qfq | 2,611,228 | 85,073,498 | 0.43% |
| 2023-12-22 | 33.60 | 33.99 | 32.08 | 32.29 | 32.05 | qfq | 5,414,163 | 177,822,296 | -3.81% |
| 2023-12-21 | 33.96 | 34.10 | 32.00 | 33.57 | 33.32 | qfq | 6,701,544 | 221,300,171 | -3.23% |
| 2023-12-20 | 35.40 | 36.02 | 34.63 | 34.69 | 34.44 | qfq | 4,633,618 | 164,399,837 | -2.09% |
| 2023-12-19 | 34.69 | 35.46 | 34.55 | 35.43 | 35.17 | qfq | 4,407,933 | 155,307,004 | 2.07% |
| 2023-12-18 | 34.73 | 35.17 | 34.39 | 34.71 | 34.46 | qfq | 3,016,019 | 104,820,620 | -1.48% |
| 2023-12-15 | 35.50 | 35.87 | 34.66 | 35.23 | 34.97 | qfq | 4,379,667 | 153,608,633 | -1.12% |
| 2023-12-14 | 36.52 | 37.24 | 35.55 | 35.63 | 35.37 | qfq | 5,861,844 | 211,658,067 | -2.73% |
| 2023-12-13 | 37.21 | 37.73 | 36.63 | 36.63 | 36.36 | qfq | 5,787,090 | 214,610,214 | -2.92% |
| 2023-12-12 | 38.40 | 38.64 | 37.21 | 37.73 | 37.45 | qfq | 8,944,141 | 338,437,877 | -1.64% |
| 2023-12-11 | 36.60 | 38.36 | 36.02 | 38.36 | 38.08 | qfq | 11,731,899 | 437,525,806 | 2.16% |
| 2023-12-08 | 35.40 | 38.28 | 35.40 | 37.55 | 37.28 | qfq | 14,627,653 | 545,360,237 | 7.32% |
| 2023-12-07 | 35.54 | 36.26 | 34.80 | 34.99 | 34.73 | qfq | 7,061,988 | 250,948,622 | 0.89% |
| 2023-12-06 | 34.70 | 35.76 | 34.00 | 34.68 | 34.43 | qfq | 6,718,860 | 232,126,462 | -1.42% |
| 2023-12-05 | 36.50 | 36.53 | 35.10 | 35.18 | 34.92 | qfq | 6,369,017 | 227,715,996 | -4.30% |
| 2023-12-04 | 35.90 | 37.46 | 35.73 | 36.76 | 36.49 | qfq | 8,460,565 | 309,935,957 | 1.94% |
| 2023-12-01 | 35.33 | 36.33 | 34.73 | 36.06 | 35.80 | qfq | 6,778,507 | 242,202,286 | 1.52% |
| 2023-11-30 | 37.61 | 37.61 | 34.60 | 35.52 | 35.26 | qfq | 11,109,821 | 396,743,188 | -6.48% |
| 2023-11-29 | 36.85 | 38.45 | 36.66 | 37.98 | 37.70 | qfq | 11,362,403 | 429,666,908 | 2.23% |
| 2023-11-28 | 36.51 | 38.17 | 36.40 | 37.15 | 36.88 | qfq | 10,085,848 | 376,226,776 | 1.03% |
| 2023-11-27 | 36.00 | 37.15 | 35.37 | 36.77 | 36.50 | qfq | 10,463,048 | 383,714,719 | 2.14% |
| 2023-11-24 | 38.20 | 38.20 | 35.90 | 36.00 | 35.74 | qfq | 11,683,964 | 427,797,664 | -6.01% |
| 2023-11-23 | 38.00 | 38.94 | 37.68 | 38.30 | 38.02 | qfq | 11,775,338 | 448,474,697 | -1.57% |
| 2023-11-22 | 41.23 | 41.23 | 38.50 | 38.91 | 38.63 | qfq | 17,227,994 | 679,353,295 | -5.83% |
| 2023-11-21 | 43.50 | 44.20 | 41.13 | 41.32 | 41.02 | qfq | 22,357,705 | 955,671,361 | -9.19% |
| 2023-11-20 | 43.21 | 46.39 | 42.00 | 45.50 | 45.17 | qfq | 27,168,811 | 1,190,860,493 | 11.30% |
| 2023-11-17 | 33.53 | 40.88 | 33.47 | 40.88 | 40.58 | qfq | 20,629,026 | 788,647,144 | 19.99% |
| 2023-11-16 | 34.65 | 35.42 | 34.00 | 34.07 | 33.82 | qfq | 9,802,728 | 339,340,778 | -4.43% |
| 2023-11-15 | 35.00 | 36.55 | 33.86 | 35.65 | 35.39 | qfq | 14,292,820 | 508,218,572 | 3.39% |
| 2023-11-14 | 33.55 | 34.69 | 33.50 | 34.48 | 34.23 | qfq | 9,685,309 | 331,814,893 | 2.38% |
| 2023-11-13 | 33.20 | 33.96 | 33.20 | 33.68 | 33.43 | qfq | 7,010,656 | 235,749,646 | 1.32% |
| 2023-11-10 | 32.62 | 33.80 | 32.32 | 33.24 | 33.00 | qfq | 7,438,684 | 247,604,824 | 1.59% |
| 2023-11-09 | 34.00 | 34.00 | 32.49 | 32.72 | 32.48 | qfq | 7,507,070 | 248,422,463 | -3.05% |
| 2023-11-08 | 33.78 | 34.47 | 33.02 | 33.75 | 33.50 | qfq | 9,318,474 | 313,487,517 | -0.09% |
| 2023-11-07 | 33.00 | 34.05 | 33.00 | 33.78 | 33.53 | qfq | 11,444,208 | 384,826,419 | 0.60% |
| 2023-11-06 | 32.06 | 33.80 | 32.00 | 33.58 | 33.33 | qfq | 12,198,298 | 402,752,229 | 5.07% |
| 2023-11-03 | 30.33 | 32.27 | 30.29 | 31.96 | 31.73 | qfq | 9,660,845 | 304,094,711 | 6.43% |
| 2023-11-02 | 30.80 | 31.56 | 29.96 | 30.03 | 29.81 | qfq | 4,335,573 | 132,607,975 | -2.44% |
| 2023-11-01 | 30.65 | 31.40 | 30.45 | 30.78 | 30.56 | qfq | 4,769,621 | 147,487,157 | 0.42% |
| 2023-10-31 | 31.49 | 32.10 | 30.36 | 30.65 | 30.43 | qfq | 7,421,235 | 230,341,364 | -4.19% |
| 2023-10-30 | 30.46 | 32.29 | 30.30 | 31.99 | 31.76 | qfq | 9,583,761 | 301,293,704 | 4.71% |
| 2023-10-27 | 30.30 | 30.85 | 29.29 | 30.55 | 30.33 | qfq | 7,751,903 | 233,474,508 | -1.26% |
| 2023-10-26 | 30.15 | 30.98 | 29.80 | 30.94 | 30.71 | qfq | 7,029,879 | 213,606,839 | 1.74% |
| 2023-10-25 | 30.00 | 30.89 | 29.90 | 30.41 | 30.19 | qfq | 5,908,000 | 179,200,347 | 1.10% |
| 2023-10-24 | 29.61 | 30.78 | 28.61 | 30.08 | 29.86 | qfq | 5,948,757 | 177,735,045 | 3.08% |
| 2023-10-23 | 29.55 | 30.90 | 28.85 | 29.18 | 28.97 | qfq | 6,755,745 | 200,540,807 | -2.90% |
| 2023-10-20 | 31.90 | 32.30 | 29.86 | 30.05 | 29.83 | qfq | 8,682,814 | 265,474,555 | -6.24% |
| 2023-10-19 | 31.14 | 33.65 | 31.00 | 32.05 | 31.82 | qfq | 8,505,049 | 277,194,197 | 1.04% |
| 2023-10-18 | 32.60 | 33.59 | 31.36 | 31.72 | 31.49 | qfq | 7,254,117 | 232,204,664 | -4.14% |
| 2023-10-17 | 32.28 | 33.69 | 32.28 | 33.09 | 32.85 | qfq | 6,867,199 | 227,493,554 | 1.94% |
| 2023-10-16 | 34.83 | 34.83 | 32.36 | 32.46 | 32.22 | qfq | 11,322,801 | 376,103,986 | -10.23% |
| 2023-10-13 | 34.50 | 36.66 | 34.25 | 36.16 | 35.90 | qfq | 13,753,583 | 491,758,256 | 3.28% |
| 2023-10-12 | 36.15 | 36.88 | 34.55 | 35.01 | 34.75 | qfq | 12,646,658 | 444,362,227 | -4.71% |
| 2023-10-11 | 34.04 | 37.57 | 34.01 | 36.74 | 36.47 | qfq | 16,895,018 | 604,065,469 | 6.34% |
| 2023-10-10 | 34.75 | 35.28 | 33.71 | 34.55 | 34.30 | qfq | 13,155,301 | 454,356,010 | 0.58% |
| 2023-10-09 | 33.28 | 35.13 | 32.66 | 34.35 | 34.10 | qfq | 14,370,331 | 488,775,318 | 5.08% |
| 2023-09-28 | 32.97 | 33.14 | 32.16 | 32.69 | 32.45 | qfq | 10,050,241 | 328,298,470 | 1.68% |
| 2023-09-27 | 31.51 | 33.26 | 31.32 | 32.15 | 31.92 | qfq | 14,058,163 | 456,933,284 | 2.03% |
| 2023-09-26 | 33.50 | 33.55 | 31.30 | 31.51 | 31.28 | qfq | 15,711,950 | 503,417,512 | -8.93% |
| 2023-09-25 | 35.00 | 37.00 | 34.55 | 34.60 | 34.35 | qfq | 15,884,202 | 568,517,716 | -3.19% |
| 2023-09-22 | 34.56 | 36.00 | 33.29 | 35.74 | 35.48 | qfq | 16,701,352 | 580,140,555 | 0.99% |
| 2023-09-21 | 34.42 | 36.10 | 33.07 | 35.39 | 35.13 | qfq | 14,887,746 | 515,949,049 | 0.77% |
| 2023-09-20 | 34.11 | 36.40 | 34.11 | 35.12 | 34.86 | qfq | 13,384,331 | 471,321,184 | -0.23% |
| 2023-09-19 | 36.70 | 37.25 | 34.10 | 35.20 | 34.94 | qfq | 20,496,681 | 727,000,820 | -9.93% |
| 2023-09-18 | 36.44 | 40.22 | 36.44 | 39.08 | 38.79 | qfq | 23,115,152 | 897,179,131 | 7.24% |
| 2023-09-15 | 36.21 | 38.88 | 34.56 | 36.44 | 36.17 | qfq | 20,426,795 | 745,166,531 | -1.33% |
| 2023-09-14 | 38.28 | 40.96 | 36.85 | 36.93 | 36.66 | qfq | 26,205,586 | 1,020,375,324 | -3.38% |
| 2023-09-13 | 33.38 | 39.99 | 33.38 | 38.22 | 37.94 | qfq | 26,154,529 | 952,469,304 | 10.11% |
| 2023-09-12 | 35.49 | 36.28 | 34.51 | 34.71 | 34.46 | qfq | 14,076,913 | 496,123,622 | -2.17% |
| 2023-09-11 | 36.01 | 37.37 | 35.10 | 35.48 | 35.22 | qfq | 18,750,240 | 675,860,407 | -4.67% |
| 2023-09-08 | 38.53 | 40.44 | 36.74 | 37.22 | 36.95 | qfq | 24,146,032 | 918,636,016 | -4.27% |
| 2023-09-07 | 40.60 | 41.25 | 38.50 | 38.88 | 38.60 | qfq | 23,774,914 | 946,390,006 | -10.41% |
| 2023-09-06 | 38.39 | 45.58 | 37.23 | 43.40 | 43.08 | qfq | 29,914,339 | 1,209,690,609 | 13.08% |
| 2023-09-05 | 37.37 | 42.50 | 36.32 | 38.38 | 38.10 | qfq | 30,384,054 | 1,182,745,996 | 3.73% |
| 2023-09-04 | 32.88 | 39.00 | 32.67 | 37.00 | 36.73 | qfq | 28,657,632 | 1,015,211,763 | 13.15% |
| 2023-09-01 | 33.56 | 34.50 | 31.55 | 32.70 | 32.46 | qfq | 31,631,090 | 1,043,226,678 | 4.27% |
| 2023-08-31 | 25.71 | 31.36 | 25.71 | 31.36 | 31.13 | qfq | 12,647,108 | 376,938,594 | 20.02% |
| 2023-08-30 | 25.71 | 27.08 | 25.50 | 26.13 | 25.94 | qfq | 12,607,900 | 332,373,465 | 4.10% |
| 2023-08-29 | 23.97 | 25.20 | 23.83 | 25.10 | 24.92 | qfq | 5,131,452 | 127,152,451 | 4.71% |
| 2023-08-28 | 25.35 | 25.59 | 23.88 | 23.97 | 23.80 | qfq | 4,495,693 | 110,365,759 | -0.66% |
| 2023-08-25 | 24.56 | 24.88 | 23.94 | 24.13 | 23.95 | qfq | 4,767,581 | 115,938,557 | -3.29% |
| 2023-08-24 | 25.40 | 25.60 | 24.85 | 24.95 | 24.77 | qfq | 3,984,703 | 100,551,320 | -0.72% |
| 2023-08-23 | 25.99 | 25.99 | 25.06 | 25.13 | 24.95 | qfq | 4,497,873 | 114,029,544 | -3.35% |
| 2023-08-22 | 26.10 | 26.43 | 25.17 | 26.00 | 25.81 | qfq | 5,502,496 | 141,432,900 | 0.70% |
| 2023-08-21 | 26.15 | 26.42 | 25.82 | 25.82 | 25.63 | qfq | 4,036,450 | 105,201,744 | -0.69% |
| 2023-08-18 | 26.10 | 26.54 | 25.81 | 26.00 | 25.81 | qfq | 5,301,886 | 139,169,792 | -0.38% |
| 2023-08-17 | 25.80 | 26.27 | 25.39 | 26.10 | 25.91 | qfq | 6,259,849 | 161,856,484 | 1.16% |
| 2023-08-16 | 26.03 | 26.69 | 25.80 | 25.80 | 25.61 | qfq | 5,775,010 | 151,301,978 | -1.34% |
| 2023-08-15 | 26.60 | 27.24 | 25.99 | 26.15 | 25.96 | qfq | 6,443,860 | 171,105,188 | -1.17% |
| 2023-08-14 | 25.95 | 26.77 | 25.65 | 26.46 | 26.27 | qfq | 5,584,612 | 146,108,056 | 1.77% |
| 2023-08-11 | 26.45 | 26.69 | 25.96 | 26.00 | 25.81 | qfq | 6,121,066 | 161,003,322 | -1.70% |
| 2023-08-10 | 26.51 | 27.09 | 26.29 | 26.45 | 26.26 | qfq | 8,648,992 | 230,045,974 | -1.42% |
| 2023-08-09 | 29.81 | 29.82 | 26.68 | 26.83 | 26.63 | qfq | 16,029,666 | 444,661,115 | -11.25% |
| 2023-08-08 | 31.37 | 31.88 | 30.21 | 30.23 | 30.01 | qfq | 15,660,888 | 484,828,197 | -5.53% |
| 2023-08-07 | 29.87 | 32.25 | 29.53 | 32.00 | 31.77 | qfq | 23,067,857 | 713,274,987 | 6.28% |
| 2023-08-04 | 29.21 | 30.11 | 28.58 | 30.11 | 29.89 | qfq | 15,081,203 | 444,633,753 | 2.76% |
| 2023-08-03 | 28.80 | 29.38 | 28.31 | 29.30 | 29.09 | qfq | 8,485,314 | 245,126,771 | -0.17% |
| 2023-08-02 | 28.70 | 29.39 | 28.34 | 29.35 | 29.14 | qfq | 10,060,291 | 291,919,093 | 1.07% |
| 2023-08-01 | 29.00 | 29.18 | 27.81 | 29.04 | 28.83 | qfq | 9,704,714 | 277,873,099 | 0.97% |
| 2023-07-31 | 29.09 | 29.33 | 27.97 | 28.76 | 28.55 | qfq | 8,031,585 | 231,106,526 | -1.64% |
| 2023-07-28 | 30.20 | 30.88 | 29.07 | 29.24 | 29.03 | qfq | 11,681,169 | 346,089,291 | -4.26% |
| 2023-07-27 | 30.11 | 31.29 | 29.90 | 30.54 | 30.32 | qfq | 10,914,125 | 333,266,544 | -1.61% |
| 2023-07-26 | 31.20 | 31.85 | 29.85 | 31.04 | 30.81 | qfq | 17,963,458 | 556,800,887 | 0.29% |
| 2023-07-25 | 33.40 | 34.00 | 30.60 | 30.95 | 30.72 | qfq | 24,184,253 | 774,333,192 | -7.34% |
| 2023-07-24 | 31.67 | 35.58 | 31.24 | 33.40 | 33.16 | qfq | 21,497,907 | 718,292,088 | -4.02% |
| 2023-07-21 | 36.00 | 39.96 | 34.34 | 34.80 | 34.55 | qfq | 28,709,029 | 1,087,849,185 | -4.32% |
| 2023-07-20 | 37.70 | 38.59 | 35.38 | 36.37 | 36.10 | qfq | 25,136,940 | 924,754,965 | -5.43% |
| 2023-07-19 | 39.18 | 40.89 | 37.16 | 38.46 | 38.18 | qfq | 26,354,118 | 1,010,982,349 | -2.34% |
| 2023-07-18 | 35.09 | 40.00 | 33.59 | 39.38 | 39.09 | qfq | 30,267,799 | 1,144,151,895 | 13.49% |