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
同飞股份300990.SZ
最近收盘价92.742026-07-17
最近交易日2026-07-17
成交量（股）9,070,377
成交额（元）900,735,842
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-04-27 | 2026-05-08 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-12-30 | 2026-01-07 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-12 | 2025-05-20 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-06 | 2025-01-13 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-09 | 2024-05-16 | cash_dividend | 0.5 | — | — | — | 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 | 106.86 | 109.80 | 92.00 | 92.74 | 92.74 | qfq | 9,070,377 | 900,735,842 | -15.54% |
| 2026-07-16 | 111.89 | 115.90 | 106.99 | 109.80 | 109.80 | qfq | 7,876,237 | 876,476,540 | -3.53% |
| 2026-07-15 | 118.00 | 119.90 | 106.01 | 113.82 | 113.82 | qfq | 11,950,205 | 1,360,133,960 | -5.47% |
| 2026-07-14 | 107.09 | 125.99 | 107.00 | 120.41 | 120.41 | qfq | 15,413,161 | 1,818,860,750 | 14.69% |
| 2026-07-13 | 109.66 | 119.78 | 103.22 | 104.99 | 104.99 | qfq | 10,499,599 | 1,155,608,232 | -3.71% |
| 2026-07-10 | 105.67 | 113.50 | 104.69 | 109.04 | 109.04 | qfq | 9,072,467 | 994,320,035 | 3.24% |
| 2026-07-09 | 102.80 | 106.26 | 93.33 | 105.62 | 105.62 | qfq | 7,938,778 | 795,205,929 | 7.97% |
| 2026-07-08 | 100.69 | 105.60 | 97.70 | 97.82 | 97.82 | qfq | 5,435,543 | 551,858,055 | -3.14% |
| 2026-07-07 | 104.00 | 107.95 | 100.40 | 100.99 | 100.99 | qfq | 4,496,815 | 466,781,581 | -3.45% |
| 2026-07-06 | 101.00 | 108.99 | 100.14 | 104.60 | 104.60 | qfq | 6,959,412 | 735,932,325 | 4.50% |
| 2026-07-03 | 95.43 | 103.12 | 95.40 | 100.10 | 100.10 | qfq | 6,738,372 | 678,244,140 | 3.84% |
| 2026-07-02 | 97.99 | 101.78 | 95.08 | 96.40 | 96.40 | qfq | 5,778,849 | 565,786,221 | -3.64% |
| 2026-07-01 | 103.05 | 108.88 | 98.88 | 100.04 | 100.04 | qfq | 5,940,770 | 609,353,547 | -4.79% |
| 2026-06-30 | 97.01 | 105.59 | 95.72 | 105.07 | 105.07 | qfq | 7,116,582 | 722,180,095 | 8.29% |
| 2026-06-29 | 102.66 | 105.92 | 94.40 | 97.03 | 97.03 | qfq | 8,101,011 | 798,458,388 | -5.71% |
| 2026-06-26 | 106.01 | 109.13 | 102.00 | 102.91 | 102.91 | qfq | 8,445,938 | 885,141,312 | -3.71% |
| 2026-06-25 | 112.41 | 113.22 | 106.70 | 106.87 | 106.87 | qfq | 7,501,519 | 819,136,525 | -3.72% |
| 2026-06-24 | 99.63 | 112.98 | 98.63 | 111.00 | 111.00 | qfq | 9,672,138 | 1,028,432,153 | 9.36% |
| 2026-06-23 | 103.88 | 107.20 | 99.01 | 101.50 | 101.50 | qfq | 8,868,087 | 916,146,514 | 1.29% |
| 2026-06-22 | 103.01 | 106.76 | 97.10 | 100.21 | 100.21 | qfq | 9,497,420 | 952,209,390 | 0.98% |
| 2026-06-18 | 93.27 | 100.40 | 93.03 | 99.24 | 99.24 | qfq | 9,019,993 | 887,532,906 | 6.04% |
| 2026-06-17 | 90.00 | 94.86 | 90.00 | 93.59 | 93.59 | qfq | 5,780,498 | 538,720,408 | 2.17% |
| 2026-06-16 | 89.00 | 92.50 | 87.86 | 91.60 | 91.60 | qfq | 7,574,633 | 685,390,826 | 3.39% |
| 2026-06-15 | 81.53 | 89.18 | 81.48 | 88.60 | 88.60 | qfq | 8,519,902 | 727,823,348 | 8.02% |
| 2026-06-12 | 80.75 | 85.54 | 79.88 | 82.02 | 82.02 | qfq | 6,898,897 | 565,853,197 | 3.48% |
| 2026-06-11 | 78.80 | 81.20 | 78.01 | 79.26 | 79.26 | qfq | 3,624,134 | 289,405,112 | 0.49% |
| 2026-06-10 | 82.50 | 82.79 | 78.30 | 78.87 | 78.87 | qfq | 4,614,969 | 370,899,633 | -5.18% |
| 2026-06-09 | 78.73 | 84.48 | 78.07 | 83.18 | 83.18 | qfq | 6,046,251 | 494,411,161 | 6.60% |
| 2026-06-08 | 77.18 | 79.90 | 76.30 | 78.03 | 78.03 | qfq | 4,279,462 | 334,412,182 | -4.29% |
| 2026-06-05 | 81.51 | 82.49 | 80.36 | 81.53 | 81.53 | qfq | 4,564,504 | 372,283,367 | -0.51% |
| 2026-06-04 | 77.62 | 82.66 | 77.33 | 81.95 | 81.95 | qfq | 6,246,088 | 501,761,244 | 3.47% |
| 2026-06-03 | 78.65 | 84.35 | 78.12 | 79.20 | 79.20 | qfq | 6,226,233 | 502,006,605 | 0.89% |
| 2026-06-02 | 77.80 | 79.88 | 76.05 | 78.50 | 78.50 | qfq | 4,415,085 | 346,068,839 | 0.90% |
| 2026-06-01 | 80.82 | 82.33 | 77.75 | 77.80 | 77.80 | qfq | 4,428,944 | 352,710,470 | -3.95% |
| 2026-05-29 | 89.08 | 89.88 | 80.73 | 81.00 | 81.00 | qfq | 7,147,405 | 595,051,250 | -9.18% |
| 2026-05-28 | 86.61 | 89.58 | 85.29 | 89.19 | 89.19 | qfq | 5,253,752 | 460,653,394 | 2.99% |
| 2026-05-27 | 92.28 | 93.80 | 85.50 | 86.60 | 86.60 | qfq | 7,772,921 | 692,357,188 | -6.88% |
| 2026-05-26 | 99.32 | 99.32 | 91.40 | 93.00 | 93.00 | qfq | 7,821,583 | 733,017,532 | -6.37% |
| 2026-05-25 | 99.91 | 101.80 | 97.68 | 99.33 | 99.33 | qfq | 7,424,267 | 737,945,507 | -0.37% |
| 2026-05-22 | 95.03 | 100.85 | 93.43 | 99.70 | 99.70 | qfq | 9,984,625 | 971,182,525 | 6.06% |
| 2026-05-21 | 103.00 | 104.99 | 93.15 | 94.00 | 94.00 | qfq | 10,834,325 | 1,074,790,052 | -9.62% |
| 2026-05-20 | 91.50 | 107.30 | 90.42 | 104.00 | 104.00 | qfq | 13,725,577 | 1,359,057,148 | 12.76% |
| 2026-05-19 | 91.52 | 92.49 | 87.59 | 92.23 | 92.23 | qfq | 5,963,987 | 540,406,277 | 1.91% |
| 2026-05-18 | 89.40 | 92.15 | 88.50 | 90.50 | 90.50 | qfq | 3,631,710 | 329,073,363 | 0.31% |
| 2026-05-15 | 91.32 | 92.90 | 88.71 | 90.22 | 90.22 | qfq | 4,814,021 | 436,616,528 | -1.14% |
| 2026-05-14 | 95.00 | 95.30 | 91.26 | 91.26 | 91.26 | qfq | 4,271,915 | 396,950,991 | -3.22% |
| 2026-05-13 | 91.03 | 95.09 | 90.30 | 94.30 | 94.30 | qfq | 5,038,227 | 471,710,564 | 2.22% |
| 2026-05-12 | 92.50 | 92.99 | 90.14 | 92.25 | 92.25 | qfq | 4,799,881 | 440,458,809 | -0.19% |
| 2026-05-11 | 89.00 | 93.80 | 87.08 | 92.43 | 92.43 | qfq | 9,610,304 | 876,874,928 | 4.86% |
| 2026-05-08 | 87.00 | 89.20 | 85.75 | 88.15 | 88.15 | qfq | 4,448,157 | 390,913,416 | -0.17% |
| 2026-05-07 | 86.04 | 88.98 | 85.06 | 88.30 | 88.00 | qfq | 5,273,602 | 462,262,406 | 2.85% |
| 2026-05-06 | 81.91 | 87.33 | 81.50 | 85.85 | 85.56 | qfq | 7,249,728 | 614,442,676 | 6.79% |
| 2026-04-30 | 83.44 | 83.60 | 79.98 | 80.39 | 80.12 | qfq | 5,738,867 | 465,508,667 | -3.84% |
| 2026-04-29 | 83.00 | 84.47 | 81.68 | 83.60 | 83.32 | qfq | 3,540,529 | 294,848,060 | 0.44% |
| 2026-04-28 | 86.03 | 86.39 | 82.70 | 83.23 | 82.95 | qfq | 4,100,901 | 345,278,744 | -4.25% |
| 2026-04-27 | 83.64 | 88.38 | 83.00 | 86.92 | 86.62 | qfq | 5,812,019 | 500,886,647 | 3.93% |
| 2026-04-24 | 87.00 | 87.48 | 83.10 | 83.63 | 83.35 | qfq | 7,307,758 | 616,434,582 | -5.67% |
| 2026-04-23 | 91.57 | 91.97 | 87.62 | 88.66 | 88.36 | qfq | 4,656,273 | 417,094,433 | -3.17% |
| 2026-04-22 | 87.77 | 93.20 | 86.30 | 91.56 | 91.25 | qfq | 7,549,241 | 678,143,313 | 3.48% |
| 2026-04-21 | 88.01 | 90.00 | 87.80 | 88.48 | 88.18 | qfq | 5,955,681 | 528,171,857 | -4.39% |
| 2026-04-20 | 88.58 | 94.81 | 88.11 | 92.54 | 92.23 | qfq | 8,502,260 | 786,364,938 | 5.43% |
| 2026-04-17 | 85.20 | 90.00 | 83.91 | 87.77 | 87.47 | qfq | 6,488,759 | 570,232,864 | 2.37% |
| 2026-04-16 | 84.73 | 87.00 | 84.11 | 85.74 | 85.45 | qfq | 4,612,136 | 395,151,632 | 1.65% |
| 2026-04-15 | 89.82 | 89.82 | 84.04 | 84.35 | 84.06 | qfq | 8,026,269 | 698,170,095 | -7.22% |
| 2026-04-14 | 88.39 | 91.73 | 87.56 | 90.91 | 90.60 | qfq | 5,312,487 | 477,007,375 | 3.26% |
| 2026-04-13 | 85.19 | 90.22 | 85.19 | 88.04 | 87.74 | qfq | 4,376,080 | 385,384,542 | 2.65% |
| 2026-04-10 | 83.93 | 88.70 | 83.00 | 85.77 | 85.48 | qfq | 5,213,349 | 448,482,046 | 4.24% |
| 2026-04-09 | 80.01 | 83.92 | 80.00 | 82.28 | 82.00 | qfq | 3,614,815 | 297,445,975 | 0.92% |
| 2026-04-08 | 78.49 | 81.85 | 78.00 | 81.53 | 81.25 | qfq | 4,341,944 | 347,348,527 | 7.18% |
| 2026-04-07 | 76.40 | 77.99 | 75.52 | 76.07 | 75.81 | qfq | 1,835,531 | 141,133,959 | 0.29% |
| 2026-04-03 | 77.01 | 77.80 | 75.68 | 75.85 | 75.59 | qfq | 2,203,550 | 168,581,183 | -1.25% |
| 2026-04-02 | 79.80 | 79.80 | 76.20 | 76.81 | 76.55 | qfq | 2,618,711 | 203,376,902 | -3.99% |
| 2026-04-01 | 80.70 | 81.45 | 78.98 | 80.00 | 79.73 | qfq | 2,508,661 | 200,856,200 | 1.42% |
| 2026-03-31 | 80.96 | 82.38 | 78.48 | 78.88 | 78.61 | qfq | 2,557,900 | 205,321,818 | -1.89% |
| 2026-03-30 | 76.64 | 81.20 | 76.50 | 80.40 | 80.13 | qfq | 2,837,800 | 225,660,675 | 3.14% |
| 2026-03-27 | 76.65 | 79.50 | 76.05 | 77.95 | 77.69 | qfq | 2,234,702 | 173,820,751 | 0.09% |
| 2026-03-26 | 81.30 | 81.45 | 77.62 | 77.88 | 77.62 | qfq | 3,004,865 | 237,980,931 | -4.57% |
| 2026-03-25 | 81.58 | 83.20 | 80.25 | 81.61 | 81.33 | qfq | 2,713,669 | 222,358,885 | 2.01% |
| 2026-03-24 | 80.00 | 80.06 | 77.01 | 80.00 | 79.73 | qfq | 2,545,653 | 200,647,677 | 2.16% |
| 2026-03-23 | 81.23 | 82.49 | 77.69 | 78.31 | 78.04 | qfq | 4,213,462 | 338,120,421 | -6.77% |
| 2026-03-20 | 85.79 | 87.77 | 83.98 | 84.00 | 83.71 | qfq | 4,474,395 | 383,861,569 | -1.44% |
| 2026-03-19 | 83.58 | 90.00 | 83.38 | 85.23 | 84.94 | qfq | 5,071,902 | 438,357,765 | -0.30% |
| 2026-03-18 | 82.91 | 85.92 | 82.30 | 85.49 | 85.20 | qfq | 3,697,369 | 312,717,561 | 3.56% |
| 2026-03-17 | 89.38 | 89.38 | 82.00 | 82.55 | 82.27 | qfq | 5,182,610 | 437,724,763 | -7.64% |
| 2026-03-16 | 88.07 | 90.00 | 83.27 | 89.38 | 89.08 | qfq | 3,849,829 | 333,785,379 | 1.45% |
| 2026-03-13 | 89.50 | 90.60 | 87.51 | 88.10 | 87.80 | qfq | 2,970,429 | 263,892,606 | -2.98% |
| 2026-03-12 | 94.00 | 94.57 | 88.49 | 90.81 | 90.50 | qfq | 5,324,601 | 484,379,270 | -3.16% |
| 2026-03-11 | 91.62 | 95.00 | 90.60 | 93.77 | 93.45 | qfq | 6,415,685 | 597,819,432 | 3.36% |
| 2026-03-10 | 88.89 | 91.62 | 88.22 | 90.72 | 90.41 | qfq | 5,233,186 | 473,064,208 | 5.54% |
| 2026-03-09 | 89.51 | 89.91 | 82.06 | 85.96 | 85.67 | qfq | 5,704,168 | 485,699,471 | -5.54% |
| 2026-03-06 | 92.09 | 94.50 | 90.61 | 91.00 | 90.69 | qfq | 4,690,060 | 434,667,629 | -1.02% |
| 2026-03-05 | 90.11 | 95.98 | 88.74 | 91.94 | 91.63 | qfq | 6,434,940 | 597,787,793 | 3.98% |
| 2026-03-04 | 87.31 | 90.85 | 86.52 | 88.42 | 88.12 | qfq | 3,611,457 | 320,534,152 | -0.08% |
| 2026-03-03 | 95.20 | 95.27 | 88.22 | 88.49 | 88.19 | qfq | 5,599,593 | 510,433,463 | -7.48% |
| 2026-03-02 | 91.32 | 97.70 | 91.24 | 95.64 | 95.32 | qfq | 6,871,642 | 654,374,420 | 2.19% |
| 2026-02-27 | 92.02 | 94.13 | 90.56 | 93.59 | 93.27 | qfq | 4,760,816 | 441,518,281 | -1.33% |
| 2026-02-26 | 88.32 | 96.43 | 87.10 | 94.85 | 94.53 | qfq | 8,539,145 | 791,256,787 | 6.14% |
| 2026-02-25 | 89.91 | 92.12 | 87.00 | 89.36 | 89.06 | qfq | 4,781,621 | 424,604,989 | 0.74% |
| 2026-02-24 | 87.87 | 90.68 | 86.70 | 88.70 | 88.40 | qfq | 4,848,098 | 431,932,564 | 2.31% |
| 2026-02-13 | 86.05 | 89.49 | 86.05 | 86.70 | 86.41 | qfq | 3,934,189 | 346,492,184 | -1.25% |
| 2026-02-12 | 84.33 | 89.88 | 84.33 | 87.80 | 87.50 | qfq | 6,250,525 | 544,837,987 | 7.09% |
| 2026-02-11 | 83.19 | 84.45 | 81.46 | 81.99 | 81.71 | qfq | 1,534,792 | 126,520,220 | -1.41% |
| 2026-02-10 | 83.00 | 85.21 | 82.46 | 83.16 | 82.88 | qfq | 1,982,689 | 166,495,169 | 0.27% |
| 2026-02-09 | 83.42 | 84.00 | 82.38 | 82.94 | 82.66 | qfq | 1,820,487 | 151,512,034 | 1.89% |
| 2026-02-06 | 80.50 | 83.50 | 80.00 | 81.40 | 81.12 | qfq | 1,923,607 | 157,565,321 | 0.31% |
| 2026-02-05 | 84.03 | 85.42 | 81.00 | 81.15 | 80.87 | qfq | 2,659,602 | 218,536,475 | -5.10% |
| 2026-02-04 | 86.34 | 87.21 | 83.00 | 85.51 | 85.22 | qfq | 2,790,923 | 236,852,626 | -2.22% |
| 2026-02-03 | 83.10 | 87.94 | 82.20 | 87.45 | 87.15 | qfq | 3,893,136 | 332,431,899 | 5.54% |
| 2026-02-02 | 84.00 | 85.45 | 82.83 | 82.86 | 82.58 | qfq | 1,764,729 | 148,517,056 | -2.30% |
| 2026-01-30 | 81.50 | 86.46 | 81.30 | 84.81 | 84.52 | qfq | 3,081,157 | 259,638,790 | 1.70% |
| 2026-01-29 | 87.00 | 87.00 | 82.75 | 83.39 | 83.11 | qfq | 3,908,012 | 331,549,735 | -5.99% |
| 2026-01-28 | 86.95 | 90.00 | 84.65 | 88.70 | 88.40 | qfq | 4,121,578 | 360,436,215 | 2.78% |
| 2026-01-27 | 86.12 | 86.86 | 81.81 | 86.30 | 86.01 | qfq | 3,613,142 | 305,780,606 | -0.95% |
| 2026-01-26 | 88.10 | 89.48 | 85.78 | 87.13 | 86.83 | qfq | 2,948,296 | 257,039,790 | -1.59% |
| 2026-01-23 | 90.06 | 90.06 | 87.70 | 88.54 | 88.24 | qfq | 3,971,111 | 350,433,065 | -1.71% |
| 2026-01-22 | 92.03 | 93.93 | 88.51 | 90.08 | 89.77 | qfq | 5,358,534 | 482,277,554 | -3.13% |
| 2026-01-21 | 86.83 | 93.61 | 85.40 | 92.99 | 92.67 | qfq | 5,700,939 | 518,674,776 | 6.54% |
| 2026-01-20 | 90.62 | 94.85 | 85.50 | 87.28 | 86.98 | qfq | 5,628,773 | 507,458,328 | -4.44% |
| 2026-01-19 | 93.68 | 95.34 | 91.00 | 91.34 | 91.03 | qfq | 5,315,324 | 491,987,158 | -1.90% |
| 2026-01-16 | 92.00 | 95.99 | 90.00 | 93.11 | 92.79 | qfq | 7,712,694 | 717,891,533 | 1.90% |
| 2026-01-15 | 85.25 | 92.70 | 85.24 | 91.37 | 91.06 | qfq | 7,149,327 | 644,754,554 | 5.34% |
| 2026-01-14 | 85.07 | 88.73 | 83.91 | 86.74 | 86.45 | qfq | 5,549,537 | 477,937,479 | 1.98% |
| 2026-01-13 | 89.91 | 90.99 | 85.06 | 85.06 | 84.77 | qfq | 6,829,771 | 598,051,910 | -5.81% |
| 2026-01-12 | 89.00 | 91.29 | 87.60 | 90.31 | 90.00 | qfq | 6,295,641 | 563,972,120 | 1.07% |
| 2026-01-09 | 88.01 | 90.45 | 86.52 | 89.35 | 89.05 | qfq | 4,886,733 | 434,409,204 | 0.21% |
| 2026-01-08 | 90.51 | 91.55 | 88.28 | 89.16 | 88.86 | qfq | 5,344,580 | 478,344,501 | -1.21% |
| 2026-01-07 | 88.13 | 91.88 | 87.68 | 90.25 | 89.94 | qfq | 8,060,463 | 727,100,863 | 2.43% |
| 2026-01-06 | 89.49 | 90.20 | 87.09 | 88.11 | 87.61 | qfq | 6,267,033 | 553,777,609 | -2.41% |
| 2026-01-05 | 89.73 | 91.20 | 87.88 | 90.29 | 89.78 | qfq | 5,757,998 | 516,627,353 | 0.16% |
| 2025-12-31 | 92.64 | 93.37 | 89.00 | 90.15 | 89.64 | qfq | 7,588,783 | 686,174,734 | -4.52% |
| 2025-12-30 | 89.15 | 97.70 | 88.33 | 94.42 | 93.89 | qfq | 12,048,686 | 1,137,855,397 | 5.04% |
| 2025-12-29 | 94.36 | 94.36 | 89.30 | 89.89 | 89.38 | qfq | 7,978,309 | 723,264,753 | -5.08% |
| 2025-12-26 | 96.62 | 97.23 | 93.01 | 94.70 | 94.16 | qfq | 8,730,594 | 827,730,617 | -2.74% |
| 2025-12-25 | 96.34 | 99.20 | 93.50 | 97.37 | 96.82 | qfq | 11,386,385 | 1,105,723,474 | 1.06% |
| 2025-12-24 | 97.02 | 104.50 | 95.30 | 96.35 | 95.80 | qfq | 17,763,354 | 1,756,508,516 | 3.60% |
| 2025-12-23 | 78.40 | 93.00 | 78.40 | 93.00 | 92.47 | qfq | 11,114,714 | 997,279,623 | 20.00% |
| 2025-12-22 | 75.00 | 79.19 | 74.49 | 77.50 | 77.06 | qfq | 5,328,138 | 412,558,890 | 4.97% |
| 2025-12-19 | 77.57 | 77.64 | 73.49 | 73.83 | 73.41 | qfq | 4,803,463 | 360,192,036 | -3.48% |
| 2025-12-18 | 80.58 | 81.06 | 76.19 | 76.49 | 76.06 | qfq | 6,568,100 | 517,607,504 | -5.99% |
| 2025-12-17 | 70.86 | 81.80 | 70.86 | 81.36 | 80.90 | qfq | 8,848,800 | 699,199,416 | 14.46% |
| 2025-12-16 | 73.31 | 73.69 | 69.88 | 71.08 | 70.68 | qfq | 2,287,684 | 162,881,379 | -3.57% |
| 2025-12-15 | 74.30 | 75.38 | 73.35 | 73.71 | 73.29 | qfq | 1,783,838 | 132,096,803 | -1.68% |
| 2025-12-12 | 72.88 | 75.80 | 72.32 | 74.97 | 74.55 | qfq | 3,425,992 | 255,446,114 | 3.26% |
| 2025-12-11 | 75.00 | 75.37 | 72.60 | 72.60 | 72.19 | qfq | 3,142,082 | 231,984,713 | -2.56% |
| 2025-12-10 | 75.00 | 75.00 | 73.00 | 74.51 | 74.09 | qfq | 2,595,339 | 191,840,288 | -1.09% |
| 2025-12-09 | 73.26 | 76.50 | 73.26 | 75.33 | 74.90 | qfq | 4,871,980 | 366,978,485 | 2.50% |
| 2025-12-08 | 72.20 | 74.25 | 71.50 | 73.49 | 73.07 | qfq | 4,278,171 | 311,043,205 | 0.59% |
| 2025-12-05 | 67.35 | 73.42 | 67.23 | 73.06 | 72.65 | qfq | 6,603,635 | 470,506,100 | 9.04% |
| 2025-12-04 | 66.95 | 67.88 | 66.15 | 67.00 | 66.62 | qfq | 2,696,004 | 180,897,801 | -0.52% |
| 2025-12-03 | 67.59 | 68.96 | 66.85 | 67.35 | 66.97 | qfq | 2,013,808 | 136,402,470 | -0.37% |
| 2025-12-02 | 69.38 | 69.77 | 67.37 | 67.60 | 67.22 | qfq | 2,415,008 | 164,815,076 | -3.11% |
| 2025-12-01 | 68.82 | 71.44 | 68.68 | 69.77 | 69.38 | qfq | 4,403,800 | 308,717,045 | 1.38% |
| 2025-11-28 | 67.50 | 70.49 | 67.50 | 68.82 | 68.43 | qfq | 3,490,704 | 241,996,946 | 1.53% |
| 2025-11-27 | 67.40 | 71.30 | 67.40 | 67.78 | 67.40 | qfq | 4,081,707 | 283,381,621 | 0.41% |
| 2025-11-26 | 67.44 | 69.41 | 66.45 | 67.50 | 67.12 | qfq | 2,822,306 | 191,833,690 | -0.74% |
| 2025-11-25 | 66.19 | 70.40 | 66.19 | 68.00 | 67.62 | qfq | 4,423,528 | 303,440,135 | 4.25% |
| 2025-11-24 | 65.45 | 66.48 | 64.55 | 65.23 | 64.86 | qfq | 3,092,500 | 202,626,807 | -0.09% |
| 2025-11-21 | 68.03 | 68.75 | 65.29 | 65.29 | 64.92 | qfq | 3,530,920 | 235,394,175 | -5.79% |
| 2025-11-20 | 72.68 | 72.90 | 68.00 | 69.30 | 68.91 | qfq | 3,488,898 | 242,562,908 | -1.24% |
| 2025-11-19 | 73.50 | 74.00 | 69.72 | 70.17 | 69.77 | qfq | 3,757,864 | 267,712,952 | -5.00% |
| 2025-11-18 | 76.00 | 76.76 | 73.01 | 73.86 | 73.44 | qfq | 4,808,170 | 357,904,472 | -3.34% |
| 2025-11-17 | 76.44 | 79.54 | 76.15 | 76.41 | 75.98 | qfq | 4,544,588 | 353,069,240 | 0.37% |
| 2025-11-14 | 79.24 | 79.92 | 75.55 | 76.13 | 75.70 | qfq | 4,135,381 | 318,834,725 | -3.79% |
| 2025-11-13 | 73.42 | 81.53 | 72.70 | 79.13 | 78.68 | qfq | 9,021,594 | 704,688,300 | 10.30% |
| 2025-11-12 | 75.01 | 75.66 | 71.38 | 71.74 | 71.33 | qfq | 3,848,778 | 280,866,387 | -5.23% |
| 2025-11-11 | 77.91 | 79.88 | 75.16 | 75.70 | 75.27 | qfq | 4,084,950 | 315,859,775 | -2.70% |
| 2025-11-10 | 85.43 | 85.50 | 76.60 | 77.80 | 77.36 | qfq | 6,457,189 | 512,680,618 | -8.54% |
| 2025-11-07 | 83.80 | 87.55 | 83.78 | 85.06 | 84.58 | qfq | 7,695,724 | 661,014,967 | 0.51% |
| 2025-11-06 | 84.81 | 86.57 | 83.00 | 84.63 | 84.15 | qfq | 9,552,384 | 810,003,779 | 0.51% |
| 2025-11-05 | 72.60 | 84.84 | 72.50 | 84.20 | 83.72 | qfq | 12,872,837 | 1,023,241,333 | 13.40% |
| 2025-11-04 | 70.26 | 74.87 | 69.60 | 74.25 | 73.83 | qfq | 10,057,932 | 721,862,494 | 9.71% |
| 2025-11-03 | 68.22 | 68.38 | 66.16 | 67.68 | 67.30 | qfq | 2,358,058 | 158,222,152 | -0.47% |
| 2025-10-31 | 68.40 | 69.50 | 67.88 | 68.00 | 67.62 | qfq | 1,923,602 | 131,730,869 | -1.00% |
| 2025-10-30 | 70.19 | 72.56 | 68.38 | 68.69 | 68.30 | qfq | 3,507,986 | 244,739,133 | -3.12% |
| 2025-10-29 | 69.99 | 71.71 | 69.41 | 70.90 | 70.50 | qfq | 2,389,554 | 168,266,702 | 1.72% |
| 2025-10-28 | 71.21 | 71.57 | 69.44 | 69.70 | 69.31 | qfq | 3,154,833 | 221,122,476 | -2.63% |
| 2025-10-27 | 74.88 | 75.22 | 70.80 | 71.58 | 71.17 | qfq | 3,814,385 | 275,345,174 | -0.91% |
| 2025-10-24 | 71.00 | 72.80 | 68.00 | 72.24 | 71.83 | qfq | 5,189,490 | 369,260,465 | -1.45% |
| 2025-10-23 | 73.55 | 73.55 | 71.41 | 73.30 | 72.89 | qfq | 1,836,278 | 132,807,719 | -1.13% |
| 2025-10-22 | 73.92 | 75.36 | 73.04 | 74.14 | 73.72 | qfq | 2,365,400 | 175,459,030 | -0.32% |
| 2025-10-21 | 71.86 | 74.74 | 71.48 | 74.38 | 73.96 | qfq | 2,730,140 | 200,412,281 | 3.45% |
| 2025-10-20 | 71.22 | 72.55 | 70.33 | 71.90 | 71.49 | qfq | 2,271,800 | 162,421,710 | 2.86% |
| 2025-10-17 | 73.81 | 74.07 | 69.73 | 69.90 | 69.50 | qfq | 2,304,960 | 163,657,288 | -5.05% |
| 2025-10-16 | 74.12 | 74.98 | 73.08 | 73.62 | 73.20 | qfq | 2,115,420 | 156,025,252 | -1.17% |
| 2025-10-15 | 74.53 | 75.17 | 71.80 | 74.49 | 74.07 | qfq | 2,683,870 | 198,286,078 | 0.95% |
| 2025-10-14 | 74.80 | 77.70 | 73.04 | 73.79 | 73.37 | qfq | 3,755,047 | 281,127,113 | -1.64% |
| 2025-10-13 | 69.89 | 75.02 | 69.89 | 75.02 | 74.60 | qfq | 3,739,141 | 274,312,497 | -1.78% |
| 2025-10-10 | 76.77 | 78.58 | 76.00 | 76.38 | 75.95 | qfq | 3,858,527 | 297,928,308 | -2.10% |
| 2025-10-09 | 82.43 | 83.66 | 77.89 | 78.02 | 77.58 | qfq | 6,894,784 | 554,790,295 | -8.21% |
| 2025-09-30 | 85.51 | 86.79 | 82.30 | 85.00 | 84.52 | qfq | 5,087,260 | 431,072,589 | -1.08% |
| 2025-09-29 | 81.00 | 87.55 | 80.13 | 85.93 | 85.44 | qfq | 6,629,666 | 561,942,943 | 5.51% |
| 2025-09-26 | 83.48 | 84.66 | 79.08 | 81.44 | 80.98 | qfq | 5,922,835 | 482,092,245 | -3.80% |
| 2025-09-25 | 81.30 | 86.00 | 80.59 | 84.66 | 84.18 | qfq | 7,381,042 | 620,617,467 | 3.99% |
| 2025-09-24 | 81.00 | 82.29 | 79.00 | 81.41 | 80.95 | qfq | 3,737,024 | 302,422,004 | -0.07% |
| 2025-09-23 | 84.41 | 86.97 | 79.80 | 81.47 | 81.01 | qfq | 4,836,944 | 400,564,071 | -3.59% |
| 2025-09-22 | 83.05 | 85.60 | 80.60 | 84.50 | 84.02 | qfq | 4,197,333 | 350,118,184 | 3.68% |
| 2025-09-19 | 84.17 | 84.51 | 80.50 | 81.50 | 81.04 | qfq | 4,596,622 | 376,265,956 | -2.40% |
| 2025-09-18 | 85.50 | 87.01 | 82.20 | 83.50 | 83.03 | qfq | 6,810,386 | 576,864,763 | -2.87% |
| 2025-09-17 | 84.10 | 88.85 | 82.81 | 85.97 | 85.48 | qfq | 5,963,144 | 516,206,071 | 1.38% |
| 2025-09-16 | 84.00 | 87.88 | 82.58 | 84.80 | 84.32 | qfq | 6,516,443 | 555,238,064 | 0.24% |
| 2025-09-15 | 80.58 | 85.44 | 79.98 | 84.60 | 84.12 | qfq | 8,197,749 | 685,541,487 | 4.95% |
| 2025-09-12 | 80.10 | 82.82 | 78.10 | 80.61 | 80.15 | qfq | 8,130,065 | 653,824,119 | -0.47% |
| 2025-09-11 | 69.99 | 83.30 | 69.66 | 80.99 | 80.53 | qfq | 12,746,501 | 987,571,381 | 15.73% |
| 2025-09-10 | 67.41 | 70.99 | 67.01 | 69.98 | 69.58 | qfq | 6,257,815 | 435,730,761 | 4.60% |
| 2025-09-09 | 67.52 | 69.07 | 66.33 | 66.90 | 66.52 | qfq | 3,271,401 | 220,919,485 | -1.91% |
| 2025-09-08 | 70.30 | 70.38 | 67.61 | 68.20 | 67.81 | qfq | 4,651,163 | 319,279,272 | -3.11% |
| 2025-09-05 | 68.67 | 71.00 | 67.86 | 70.39 | 69.99 | qfq | 4,744,156 | 329,253,219 | 3.53% |
| 2025-09-04 | 70.19 | 73.20 | 66.62 | 67.99 | 67.61 | qfq | 7,906,389 | 554,434,171 | -4.90% |
| 2025-09-03 | 71.01 | 72.25 | 69.29 | 71.49 | 71.09 | qfq | 6,479,817 | 460,438,427 | 1.05% |
| 2025-09-02 | 77.69 | 78.00 | 70.10 | 70.75 | 70.35 | qfq | 10,122,957 | 742,071,826 | -9.25% |
| 2025-09-01 | 82.01 | 83.78 | 77.78 | 77.96 | 77.52 | qfq | 11,379,779 | 904,006,922 | -5.08% |
| 2025-08-29 | 83.56 | 89.90 | 81.68 | 82.13 | 81.67 | qfq | 15,337,718 | 1,306,220,686 | 9.51% |
| 2025-08-28 | 69.22 | 75.00 | 67.68 | 75.00 | 74.58 | qfq | 10,997,351 | 788,087,191 | 6.69% |
| 2025-08-27 | 69.60 | 73.10 | 67.62 | 70.30 | 69.90 | qfq | 8,837,568 | 621,461,869 | -2.39% |
| 2025-08-26 | 70.81 | 73.00 | 70.12 | 72.02 | 71.61 | qfq | 5,603,814 | 404,968,844 | 0.56% |
| 2025-08-25 | 69.53 | 72.50 | 67.72 | 71.62 | 71.21 | qfq | 6,445,296 | 452,162,205 | 3.47% |
| 2025-08-22 | 69.07 | 70.10 | 67.00 | 69.22 | 68.83 | qfq | 6,345,182 | 437,444,051 | 0.28% |
| 2025-08-21 | 78.10 | 78.40 | 68.06 | 69.03 | 68.64 | qfq | 8,512,303 | 612,222,557 | -10.48% |
| 2025-08-20 | 75.38 | 78.30 | 74.89 | 77.11 | 76.67 | qfq | 4,888,837 | 374,226,790 | -2.19% |
| 2025-08-19 | 76.03 | 79.00 | 73.01 | 78.84 | 78.39 | qfq | 7,207,848 | 543,520,151 | 1.78% |
| 2025-08-18 | 71.00 | 80.78 | 69.33 | 77.46 | 77.02 | qfq | 8,982,595 | 665,120,432 | 10.29% |
| 2025-08-15 | 66.48 | 72.17 | 66.30 | 70.23 | 69.83 | qfq | 7,007,854 | 487,009,535 | 5.67% |
| 2025-08-14 | 68.03 | 68.69 | 65.95 | 66.46 | 66.08 | qfq | 5,956,357 | 399,170,080 | -4.65% |
| 2025-08-13 | 68.31 | 70.79 | 67.19 | 69.70 | 69.31 | qfq | 7,347,789 | 504,739,908 | 1.89% |
| 2025-08-12 | 62.87 | 70.00 | 62.20 | 68.41 | 68.02 | qfq | 8,824,195 | 583,882,288 | 8.38% |
| 2025-08-11 | 62.20 | 64.88 | 62.00 | 63.12 | 62.76 | qfq | 5,712,469 | 361,704,795 | 1.14% |
| 2025-08-08 | 60.11 | 64.30 | 60.00 | 62.41 | 62.06 | qfq | 7,114,496 | 442,488,328 | 2.73% |
| 2025-08-07 | 62.62 | 63.50 | 59.68 | 60.75 | 60.41 | qfq | 7,203,606 | 440,676,337 | -2.47% |
| 2025-08-06 | 61.40 | 67.60 | 61.16 | 62.29 | 61.94 | qfq | 8,701,986 | 551,510,519 | 0.31% |
| 2025-08-05 | 58.01 | 62.50 | 57.51 | 62.10 | 61.75 | qfq | 7,387,085 | 445,897,161 | 6.52% |
| 2025-08-04 | 56.16 | 59.01 | 56.16 | 58.30 | 57.97 | qfq | 4,863,326 | 280,242,540 | 2.24% |
| 2025-08-01 | 57.67 | 59.47 | 56.17 | 57.02 | 56.70 | qfq | 5,444,483 | 313,961,521 | -1.06% |
| 2025-07-31 | 54.95 | 60.08 | 54.31 | 57.63 | 57.30 | qfq | 7,205,601 | 417,879,353 | 5.88% |
| 2025-07-30 | 54.87 | 55.33 | 53.85 | 54.43 | 54.12 | qfq | 2,789,561 | 152,199,647 | -1.39% |
| 2025-07-29 | 54.67 | 55.55 | 53.76 | 55.20 | 54.89 | qfq | 3,392,005 | 184,989,925 | 0.36% |
| 2025-07-28 | 52.90 | 55.40 | 52.51 | 55.00 | 54.69 | qfq | 4,356,434 | 235,887,815 | 4.01% |
| 2025-07-25 | 52.72 | 53.34 | 51.92 | 52.88 | 52.58 | qfq | 3,345,279 | 176,273,565 | -0.45% |
| 2025-07-24 | 53.53 | 53.75 | 52.24 | 53.12 | 52.82 | qfq | 4,154,362 | 219,521,141 | -1.30% |
| 2025-07-23 | 51.41 | 54.80 | 50.73 | 53.82 | 53.52 | qfq | 5,764,579 | 305,287,387 | 4.71% |
| 2025-07-22 | 50.85 | 52.53 | 50.83 | 51.40 | 51.11 | qfq | 3,122,120 | 161,075,984 | 1.08% |
| 2025-07-21 | 52.00 | 52.30 | 50.40 | 50.85 | 50.56 | qfq | 3,346,930 | 170,506,560 | -2.96% |
| 2025-07-18 | 52.00 | 52.93 | 51.82 | 52.40 | 52.10 | qfq | 3,463,813 | 180,935,185 | 0.33% |
| 2025-07-17 | 50.64 | 52.89 | 50.11 | 52.23 | 51.93 | qfq | 4,743,150 | 245,592,015 | 3.22% |
| 2025-07-16 | 50.20 | 51.02 | 49.84 | 50.60 | 50.31 | qfq | 2,738,080 | 138,344,172 | 0.40% |
| 2025-07-15 | 49.85 | 50.98 | 49.58 | 50.40 | 50.11 | qfq | 3,150,620 | 158,058,474 | 0.90% |
| 2025-07-14 | 48.90 | 50.48 | 48.76 | 49.95 | 49.67 | qfq | 2,591,288 | 129,176,333 | 2.15% |
| 2025-07-11 | 49.31 | 49.55 | 48.45 | 48.90 | 48.62 | qfq | 1,611,920 | 78,654,132 | -0.55% |
| 2025-07-10 | 49.93 | 50.14 | 48.40 | 49.17 | 48.89 | qfq | 2,591,880 | 127,425,498 | -1.62% |
| 2025-07-09 | 50.55 | 50.67 | 49.62 | 49.98 | 49.70 | qfq | 2,094,573 | 104,599,740 | -1.44% |
| 2025-07-08 | 49.30 | 51.00 | 49.13 | 50.71 | 50.42 | qfq | 2,906,059 | 146,175,704 | 2.61% |
| 2025-07-07 | 49.36 | 49.94 | 48.75 | 49.42 | 49.14 | qfq | 1,921,436 | 94,862,552 | -0.08% |
| 2025-07-04 | 49.72 | 50.99 | 49.35 | 49.46 | 49.18 | qfq | 3,066,942 | 153,390,229 | -1.08% |
| 2025-07-03 | 49.38 | 50.07 | 49.00 | 50.00 | 49.72 | qfq | 2,384,794 | 118,390,018 | 1.19% |
| 2025-07-02 | 49.65 | 50.09 | 48.60 | 49.41 | 49.13 | qfq | 3,494,775 | 171,466,879 | -2.26% |
| 2025-07-01 | 50.45 | 51.43 | 49.94 | 50.55 | 50.26 | qfq | 5,283,681 | 267,483,236 | 1.30% |
| 2025-06-30 | 50.10 | 50.59 | 49.00 | 49.90 | 49.62 | qfq | 4,507,914 | 224,374,915 | 1.73% |
| 2025-06-27 | 47.50 | 50.28 | 46.81 | 49.05 | 48.77 | qfq | 5,580,211 | 272,798,466 | 3.81% |
| 2025-06-26 | 47.88 | 48.10 | 47.00 | 47.25 | 46.98 | qfq | 2,956,739 | 139,996,305 | -1.69% |
| 2025-06-25 | 47.00 | 49.58 | 46.80 | 48.06 | 47.79 | qfq | 4,437,024 | 213,148,167 | 4.43% |
| 2025-06-24 | 44.52 | 46.09 | 44.41 | 46.02 | 45.76 | qfq | 2,314,733 | 105,571,587 | 3.37% |
| 2025-06-23 | 43.79 | 45.28 | 43.77 | 44.52 | 44.27 | qfq | 1,639,970 | 73,278,601 | 0.95% |
| 2025-06-20 | 45.62 | 46.25 | 43.90 | 44.10 | 43.85 | qfq | 2,894,747 | 129,507,122 | -3.29% |
| 2025-06-19 | 44.81 | 46.15 | 44.53 | 45.60 | 45.34 | qfq | 2,639,787 | 120,216,243 | 1.79% |
| 2025-06-18 | 44.00 | 45.20 | 43.75 | 44.80 | 44.55 | qfq | 1,713,774 | 76,174,117 | 1.52% |
| 2025-06-17 | 45.17 | 45.17 | 43.75 | 44.13 | 43.88 | qfq | 1,771,039 | 78,314,213 | -2.32% |
| 2025-06-16 | 43.50 | 45.50 | 43.50 | 45.18 | 44.92 | qfq | 1,794,353 | 80,808,615 | 1.53% |
| 2025-06-13 | 44.90 | 45.63 | 43.90 | 44.50 | 44.25 | qfq | 1,508,340 | 67,151,971 | -1.13% |
| 2025-06-12 | 45.06 | 45.55 | 44.67 | 45.01 | 44.76 | qfq | 1,124,620 | 50,809,838 | -0.22% |
| 2025-06-11 | 45.40 | 45.65 | 44.60 | 45.11 | 44.85 | qfq | 1,637,927 | 73,745,411 | -0.73% |
| 2025-06-10 | 46.28 | 46.38 | 44.81 | 45.44 | 45.18 | qfq | 1,574,151 | 71,491,174 | -1.84% |
| 2025-06-09 | 46.11 | 46.98 | 46.01 | 46.29 | 46.03 | qfq | 1,585,065 | 73,580,088 | 0.30% |
| 2025-06-06 | 45.93 | 46.60 | 45.30 | 46.15 | 45.89 | qfq | 1,694,222 | 78,056,154 | 0.41% |
| 2025-06-05 | 44.60 | 46.08 | 44.45 | 45.96 | 45.70 | qfq | 2,470,537 | 112,564,785 | 2.86% |
| 2025-06-04 | 44.87 | 45.93 | 44.60 | 44.68 | 44.43 | qfq | 1,907,743 | 86,399,946 | 0.29% |
| 2025-06-03 | 44.63 | 45.13 | 44.32 | 44.55 | 44.30 | qfq | 1,372,923 | 61,256,868 | -0.71% |
| 2025-05-30 | 45.40 | 45.59 | 44.60 | 44.87 | 44.62 | qfq | 1,427,847 | 64,159,826 | -1.58% |
| 2025-05-29 | 45.61 | 46.00 | 45.07 | 45.59 | 45.33 | qfq | 2,156,041 | 98,067,934 | -0.02% |
| 2025-05-28 | 44.77 | 45.66 | 44.47 | 45.60 | 45.34 | qfq | 1,772,821 | 80,083,324 | 1.88% |
| 2025-05-27 | 44.90 | 45.50 | 44.57 | 44.76 | 44.51 | qfq | 1,890,404 | 84,954,340 | -0.69% |
| 2025-05-26 | 44.99 | 45.58 | 44.80 | 45.07 | 44.81 | qfq | 1,587,684 | 71,618,166 | -0.24% |
| 2025-05-23 | 45.54 | 46.19 | 45.00 | 45.18 | 44.92 | qfq | 1,957,013 | 88,966,724 | -0.48% |
| 2025-05-22 | 45.65 | 46.32 | 45.31 | 45.40 | 45.14 | qfq | 1,898,160 | 87,011,767 | -0.81% |
| 2025-05-21 | 47.47 | 47.65 | 45.66 | 45.77 | 45.51 | qfq | 2,689,067 | 124,614,069 | -4.63% |
| 2025-05-20 | 47.61 | 48.67 | 47.31 | 47.99 | 47.72 | qfq | 1,646,020 | 79,043,184 | 0.23% |
| 2025-05-19 | 47.84 | 48.30 | 47.08 | 47.88 | 47.31 | qfq | 1,466,173 | 69,959,947 | 0.08% |
| 2025-05-16 | 47.53 | 48.37 | 47.10 | 47.84 | 47.27 | qfq | 1,372,480 | 65,813,605 | 0.06% |
| 2025-05-15 | 48.35 | 48.53 | 47.50 | 47.81 | 47.24 | qfq | 1,726,900 | 82,694,786 | -1.14% |
| 2025-05-14 | 48.30 | 49.29 | 47.80 | 48.36 | 47.79 | qfq | 2,206,500 | 106,864,520 | 0.00% |
| 2025-05-13 | 48.98 | 49.80 | 48.15 | 48.36 | 47.79 | qfq | 3,320,952 | 162,298,861 | -0.53% |
| 2025-05-12 | 49.51 | 49.88 | 48.00 | 48.62 | 48.04 | qfq | 3,627,095 | 177,023,840 | -1.24% |
| 2025-05-09 | 48.89 | 51.00 | 48.80 | 49.23 | 48.64 | qfq | 4,475,541 | 223,780,888 | -0.32% |
| 2025-05-08 | 47.91 | 49.92 | 47.47 | 49.39 | 48.80 | qfq | 4,628,509 | 226,902,099 | 2.75% |
| 2025-05-07 | 48.59 | 49.68 | 47.00 | 48.07 | 47.50 | qfq | 5,234,847 | 253,037,435 | -0.02% |
| 2025-05-06 | 46.48 | 48.42 | 46.48 | 48.08 | 47.51 | qfq | 5,115,532 | 244,210,746 | 4.07% |
| 2025-04-30 | 46.05 | 47.90 | 45.75 | 46.20 | 45.65 | qfq | 4,443,953 | 207,686,491 | 0.33% |
| 2025-04-29 | 45.66 | 46.46 | 45.01 | 46.05 | 45.50 | qfq | 3,039,520 | 139,709,206 | 0.26% |
| 2025-04-28 | 45.35 | 46.40 | 44.88 | 45.93 | 45.38 | qfq | 4,134,216 | 189,395,531 | 0.64% |
| 2025-04-25 | 43.85 | 46.47 | 43.54 | 45.64 | 45.10 | qfq | 4,965,140 | 225,162,365 | 3.96% |
| 2025-04-24 | 44.40 | 44.70 | 43.27 | 43.90 | 43.38 | qfq | 2,890,560 | 126,926,910 | -1.81% |
| 2025-04-23 | 45.00 | 45.18 | 44.05 | 44.71 | 44.18 | qfq | 4,125,677 | 183,873,006 | 0.47% |
| 2025-04-22 | 44.67 | 45.08 | 43.74 | 44.50 | 43.97 | qfq | 4,475,943 | 198,930,882 | -0.67% |
| 2025-04-21 | 43.50 | 45.33 | 43.06 | 44.80 | 44.27 | qfq | 6,111,043 | 270,430,139 | -0.67% |
| 2025-04-18 | 46.00 | 48.28 | 43.55 | 45.10 | 44.56 | qfq | 12,088,856 | 553,643,711 | 6.19% |
| 2025-04-17 | 38.65 | 42.98 | 38.53 | 42.47 | 41.97 | qfq | 3,760,920 | 155,507,692 | 9.68% |
| 2025-04-16 | 39.50 | 39.90 | 38.38 | 38.72 | 38.26 | qfq | 1,041,900 | 40,558,249 | -1.55% |
| 2025-04-15 | 39.14 | 39.73 | 38.81 | 39.33 | 38.86 | qfq | 1,037,760 | 40,821,705 | -0.05% |
| 2025-04-14 | 39.00 | 39.77 | 39.00 | 39.35 | 38.88 | qfq | 1,224,092 | 48,102,402 | 1.84% |
| 2025-04-11 | 37.62 | 38.92 | 37.00 | 38.64 | 38.18 | qfq | 1,395,100 | 53,469,794 | 2.55% |
| 2025-04-10 | 37.18 | 38.98 | 37.18 | 37.68 | 37.23 | qfq | 1,895,168 | 72,406,938 | 2.98% |
| 2025-04-09 | 34.56 | 36.97 | 32.51 | 36.59 | 36.15 | qfq | 2,040,820 | 71,454,333 | 3.36% |
| 2025-04-08 | 34.46 | 36.48 | 34.46 | 35.40 | 34.98 | qfq | 2,087,420 | 73,848,861 | 3.84% |
| 2025-04-07 | 39.93 | 40.88 | 34.09 | 34.09 | 33.68 | qfq | 2,777,920 | 101,177,117 | -20.00% |
| 2025-04-03 | 42.60 | 43.21 | 41.59 | 42.61 | 42.10 | qfq | 1,155,780 | 49,125,055 | -1.43% |
| 2025-04-02 | 43.10 | 44.50 | 42.98 | 43.23 | 42.72 | qfq | 1,366,400 | 59,370,446 | 0.53% |
| 2025-04-01 | 42.53 | 43.21 | 41.81 | 43.00 | 42.49 | qfq | 1,481,400 | 63,168,021 | 2.92% |
| 2025-03-31 | 41.72 | 42.09 | 41.01 | 41.78 | 41.28 | qfq | 1,660,500 | 68,979,704 | -0.95% |
| 2025-03-28 | 44.55 | 44.69 | 42.18 | 42.18 | 41.68 | qfq | 2,118,680 | 91,213,686 | -4.44% |
| 2025-03-27 | 43.90 | 45.47 | 42.89 | 44.14 | 43.62 | qfq | 2,034,853 | 89,367,330 | 0.43% |
| 2025-03-26 | 45.08 | 45.96 | 43.95 | 43.95 | 43.43 | qfq | 1,547,221 | 69,552,011 | -3.53% |
| 2025-03-25 | 47.97 | 47.97 | 45.56 | 45.56 | 45.02 | qfq | 1,269,220 | 58,941,127 | -3.78% |
| 2025-03-24 | 47.78 | 48.25 | 45.90 | 47.35 | 46.79 | qfq | 1,893,368 | 89,377,522 | -0.40% |
| 2025-03-21 | 47.35 | 48.29 | 45.33 | 47.54 | 46.97 | qfq | 2,600,620 | 120,864,097 | 0.34% |
| 2025-03-20 | 47.30 | 49.66 | 47.15 | 47.38 | 46.82 | qfq | 2,409,900 | 116,515,401 | -1.21% |
| 2025-03-19 | 48.44 | 48.93 | 47.32 | 47.96 | 47.39 | qfq | 2,781,227 | 134,306,715 | -0.04% |
| 2025-03-18 | 46.75 | 48.70 | 46.50 | 47.98 | 47.41 | qfq | 3,186,094 | 151,711,214 | 2.98% |
| 2025-03-17 | 47.48 | 47.48 | 46.40 | 46.59 | 46.04 | qfq | 1,997,472 | 93,563,507 | -0.91% |
| 2025-03-14 | 47.03 | 47.50 | 46.11 | 47.02 | 46.46 | qfq | 2,513,282 | 117,585,060 | -1.20% |
| 2025-03-13 | 47.88 | 48.59 | 46.49 | 47.59 | 47.02 | qfq | 2,724,060 | 128,941,520 | -0.94% |
| 2025-03-12 | 47.58 | 48.84 | 47.11 | 48.04 | 47.47 | qfq | 2,935,380 | 141,128,394 | 1.65% |
| 2025-03-11 | 47.09 | 47.58 | 46.24 | 47.26 | 46.70 | qfq | 1,975,738 | 92,744,433 | -1.64% |
| 2025-03-10 | 46.53 | 48.10 | 46.40 | 48.05 | 47.48 | qfq | 2,516,049 | 119,174,740 | 3.24% |
| 2025-03-07 | 48.04 | 48.99 | 46.08 | 46.54 | 45.99 | qfq | 3,335,344 | 157,651,692 | -4.47% |
| 2025-03-06 | 48.49 | 49.10 | 47.79 | 48.72 | 48.14 | qfq | 2,990,220 | 145,210,213 | 1.99% |
| 2025-03-05 | 47.59 | 48.51 | 46.83 | 47.77 | 47.20 | qfq | 2,368,905 | 112,932,080 | -0.69% |
| 2025-03-04 | 46.48 | 48.16 | 46.05 | 48.10 | 47.53 | qfq | 3,115,820 | 147,950,499 | 1.89% |
| 2025-03-03 | 46.31 | 48.44 | 45.05 | 47.21 | 46.65 | qfq | 3,850,160 | 180,499,915 | 1.46% |
| 2025-02-28 | 49.90 | 49.91 | 46.40 | 46.53 | 45.98 | qfq | 3,480,928 | 165,378,600 | -6.27% |
| 2025-02-27 | 52.12 | 52.19 | 48.22 | 49.64 | 49.05 | qfq | 5,427,471 | 271,034,316 | -5.48% |
| 2025-02-26 | 53.00 | 53.57 | 50.00 | 52.52 | 51.90 | qfq | 5,960,925 | 307,372,850 | 0.13% |
| 2025-02-25 | 52.65 | 54.49 | 51.86 | 52.45 | 51.83 | qfq | 5,320,337 | 282,664,096 | -4.96% |
| 2025-02-24 | 49.20 | 57.20 | 49.13 | 55.19 | 54.53 | qfq | 8,887,420 | 468,141,757 | 9.07% |
| 2025-02-21 | 48.20 | 53.10 | 47.89 | 50.60 | 50.00 | qfq | 8,909,542 | 446,622,257 | 7.00% |
| 2025-02-20 | 46.76 | 47.35 | 45.45 | 47.29 | 46.73 | qfq | 4,357,480 | 202,208,548 | 1.20% |
| 2025-02-19 | 45.56 | 47.13 | 45.56 | 46.73 | 46.17 | qfq | 4,665,984 | 216,732,239 | 1.63% |
| 2025-02-18 | 48.00 | 48.26 | 45.69 | 45.98 | 45.43 | qfq | 4,475,656 | 209,553,969 | -4.80% |
| 2025-02-17 | 46.86 | 48.98 | 45.87 | 48.30 | 47.73 | qfq | 6,479,625 | 308,884,913 | 3.21% |
| 2025-02-14 | 47.56 | 48.50 | 46.52 | 46.80 | 46.24 | qfq | 6,639,704 | 314,562,525 | -3.90% |
| 2025-02-13 | 45.00 | 51.40 | 45.00 | 48.70 | 48.12 | qfq | 11,054,343 | 535,215,738 | 8.95% |
| 2025-02-12 | 44.75 | 45.39 | 44.08 | 44.70 | 44.17 | qfq | 5,401,682 | 241,446,049 | -0.31% |
| 2025-02-11 | 42.00 | 46.00 | 42.00 | 44.84 | 44.31 | qfq | 7,065,080 | 316,320,208 | 6.76% |
| 2025-02-10 | 42.01 | 42.38 | 40.98 | 42.00 | 41.50 | qfq | 3,576,405 | 149,993,657 | 0.12% |
| 2025-02-07 | 39.50 | 42.00 | 39.48 | 41.95 | 41.45 | qfq | 5,154,046 | 212,993,035 | 5.32% |
| 2025-02-06 | 38.90 | 40.13 | 38.53 | 39.83 | 39.36 | qfq | 2,934,320 | 116,176,421 | 1.79% |
| 2025-02-05 | 39.60 | 40.17 | 38.90 | 39.13 | 38.66 | qfq | 2,546,300 | 100,291,525 | -0.71% |
| 2025-01-27 | 42.69 | 42.86 | 39.33 | 39.41 | 38.94 | qfq | 3,248,320 | 132,175,690 | -7.47% |
| 2025-01-24 | 40.58 | 43.06 | 40.44 | 42.59 | 42.08 | qfq | 3,909,924 | 164,909,387 | 4.08% |
| 2025-01-23 | 42.36 | 42.80 | 40.87 | 40.92 | 40.43 | qfq | 3,510,504 | 146,617,568 | -3.38% |
| 2025-01-22 | 41.60 | 43.00 | 41.30 | 42.35 | 41.85 | qfq | 5,961,492 | 251,363,412 | 1.80% |
| 2025-01-21 | 41.58 | 42.07 | 41.04 | 41.60 | 41.11 | qfq | 4,615,973 | 192,115,696 | 0.97% |
| 2025-01-20 | 39.70 | 42.20 | 39.64 | 41.20 | 40.71 | qfq | 5,567,432 | 228,986,194 | 4.20% |
| 2025-01-17 | 39.49 | 40.26 | 38.30 | 39.54 | 39.07 | qfq | 3,209,160 | 126,000,266 | -1.10% |
| 2025-01-16 | 39.10 | 40.28 | 38.50 | 39.98 | 39.50 | qfq | 4,268,424 | 168,215,206 | 2.88% |
| 2025-01-15 | 40.77 | 41.10 | 38.58 | 38.86 | 38.40 | qfq | 4,299,973 | 169,216,796 | -5.63% |
| 2025-01-14 | 39.98 | 41.19 | 39.38 | 41.18 | 40.69 | qfq | 4,226,066 | 171,393,261 | 4.70% |
| 2025-01-13 | 37.80 | 40.43 | 36.84 | 39.33 | 38.86 | qfq | 3,040,680 | 117,384,795 | 1.94% |
| 2025-01-10 | 40.91 | 41.56 | 38.56 | 38.58 | 37.92 | qfq | 3,747,100 | 150,004,425 | -7.26% |
| 2025-01-09 | 40.10 | 42.72 | 40.00 | 41.60 | 40.89 | qfq | 4,902,513 | 204,369,819 | 3.00% |
| 2025-01-08 | 40.20 | 41.19 | 38.61 | 40.39 | 39.70 | qfq | 3,427,600 | 136,835,205 | -0.96% |
| 2025-01-07 | 39.60 | 40.80 | 38.83 | 40.78 | 40.09 | qfq | 3,420,732 | 136,403,049 | 1.95% |
| 2025-01-06 | 37.00 | 40.98 | 36.00 | 40.00 | 39.32 | qfq | 5,223,319 | 204,140,387 | 7.76% |
| 2025-01-03 | 39.88 | 39.91 | 37.03 | 37.12 | 36.49 | qfq | 3,308,488 | 126,061,812 | -5.31% |
| 2025-01-02 | 40.72 | 41.79 | 38.71 | 39.20 | 38.53 | qfq | 5,065,240 | 203,189,043 | -5.08% |
| 2024-12-31 | 42.28 | 44.44 | 41.20 | 41.30 | 40.60 | qfq | 5,288,646 | 224,373,057 | -1.69% |
| 2024-12-30 | 42.50 | 43.99 | 41.88 | 42.01 | 41.30 | qfq | 6,224,372 | 266,600,546 | 0.89% |
| 2024-12-27 | 42.42 | 43.46 | 41.50 | 41.64 | 40.93 | qfq | 6,392,836 | 271,128,090 | -2.64% |
| 2024-12-26 | 40.08 | 43.65 | 40.00 | 42.77 | 42.04 | qfq | 9,578,636 | 404,199,165 | 4.83% |
| 2024-12-25 | 38.33 | 41.57 | 37.80 | 40.80 | 40.11 | qfq | 6,242,992 | 248,160,780 | 2.95% |
| 2024-12-24 | 39.25 | 40.11 | 38.09 | 39.63 | 38.96 | qfq | 3,607,436 | 141,140,707 | 2.14% |
| 2024-12-23 | 41.50 | 42.50 | 38.45 | 38.80 | 38.14 | qfq | 4,394,913 | 175,177,193 | -4.86% |
| 2024-12-20 | 40.18 | 41.79 | 39.80 | 40.78 | 40.09 | qfq | 5,691,801 | 232,003,579 | 0.39% |
| 2024-12-19 | 37.62 | 41.00 | 37.50 | 40.62 | 39.93 | qfq | 6,176,401 | 245,567,504 | 6.22% |
| 2024-12-18 | 36.85 | 39.50 | 36.33 | 38.24 | 37.59 | qfq | 3,844,564 | 147,493,625 | 3.83% |
| 2024-12-17 | 39.05 | 39.79 | 36.60 | 36.83 | 36.20 | qfq | 3,378,755 | 127,291,719 | -6.43% |
| 2024-12-16 | 39.81 | 40.20 | 38.42 | 39.36 | 38.69 | qfq | 3,809,265 | 149,349,906 | -2.07% |
| 2024-12-13 | 38.99 | 41.00 | 38.61 | 40.19 | 39.51 | qfq | 6,952,019 | 279,241,359 | 1.88% |
| 2024-12-12 | 37.49 | 40.00 | 37.10 | 39.45 | 38.78 | qfq | 6,104,905 | 238,261,012 | 5.23% |
| 2024-12-11 | 36.77 | 37.54 | 36.50 | 37.49 | 36.85 | qfq | 2,064,521 | 76,673,279 | 1.46% |
| 2024-12-10 | 38.08 | 38.55 | 36.80 | 36.95 | 36.32 | qfq | 2,479,101 | 93,746,332 | -0.03% |
| 2024-12-09 | 37.16 | 37.63 | 36.56 | 36.96 | 36.33 | qfq | 1,679,107 | 62,181,990 | -0.59% |
| 2024-12-06 | 37.54 | 37.90 | 36.70 | 37.18 | 36.55 | qfq | 2,217,876 | 82,561,188 | -0.99% |
| 2024-12-05 | 37.32 | 37.92 | 37.05 | 37.55 | 36.91 | qfq | 1,887,044 | 70,734,971 | 0.59% |
| 2024-12-04 | 39.00 | 39.38 | 37.12 | 37.33 | 36.69 | qfq | 3,419,546 | 130,075,942 | -4.77% |
| 2024-12-03 | 39.31 | 40.22 | 38.40 | 39.20 | 38.53 | qfq | 6,056,495 | 237,584,337 | 0.00% |
| 2024-12-02 | 37.32 | 39.21 | 37.05 | 39.20 | 38.53 | qfq | 6,108,496 | 234,905,886 | 5.04% |
| 2024-11-29 | 37.25 | 38.09 | 36.62 | 37.32 | 36.69 | qfq | 3,475,436 | 129,425,947 | 0.27% |
| 2024-11-28 | 37.40 | 38.97 | 36.95 | 37.22 | 36.59 | qfq | 5,695,500 | 215,639,247 | -2.31% |
| 2024-11-27 | 34.20 | 38.50 | 33.46 | 38.10 | 37.45 | qfq | 8,318,610 | 305,707,191 | 11.53% |
| 2024-11-26 | 34.87 | 35.15 | 33.97 | 34.16 | 33.58 | qfq | 1,888,180 | 65,082,348 | -2.95% |
| 2024-11-25 | 33.10 | 35.66 | 32.78 | 35.20 | 34.60 | qfq | 3,120,723 | 106,349,960 | 6.38% |
| 2024-11-22 | 34.75 | 35.24 | 33.09 | 33.09 | 32.53 | qfq | 2,378,962 | 81,623,001 | -5.19% |
| 2024-11-21 | 35.46 | 35.46 | 34.37 | 34.90 | 34.31 | qfq | 2,399,159 | 83,801,760 | -2.16% |
| 2024-11-20 | 35.12 | 36.15 | 35.12 | 35.67 | 35.06 | qfq | 2,067,014 | 73,681,848 | 0.71% |
| 2024-11-19 | 34.01 | 35.42 | 34.01 | 35.42 | 34.82 | qfq | 2,017,660 | 70,056,800 | 4.55% |
| 2024-11-18 | 35.22 | 35.66 | 33.73 | 33.88 | 33.30 | qfq | 2,203,646 | 75,791,764 | -2.81% |
| 2024-11-15 | 37.03 | 37.08 | 34.86 | 34.86 | 34.27 | qfq | 2,837,606 | 102,651,663 | -5.37% |
| 2024-11-14 | 38.69 | 38.69 | 36.79 | 36.84 | 36.21 | qfq | 3,617,888 | 135,918,198 | -5.71% |
| 2024-11-13 | 38.17 | 39.65 | 36.70 | 39.07 | 38.41 | qfq | 5,300,601 | 201,062,265 | 1.64% |
| 2024-11-12 | 39.38 | 39.39 | 37.69 | 38.44 | 37.79 | qfq | 6,018,398 | 231,560,610 | -3.08% |
| 2024-11-11 | 37.77 | 39.88 | 37.33 | 39.66 | 38.99 | qfq | 9,009,627 | 352,243,208 | 3.96% |
| 2024-11-08 | 37.30 | 38.97 | 36.86 | 38.15 | 37.50 | qfq | 8,533,193 | 321,997,734 | 3.56% |
| 2024-11-07 | 36.35 | 37.18 | 35.90 | 36.84 | 36.21 | qfq | 5,034,474 | 184,500,509 | 0.46% |
| 2024-11-06 | 35.90 | 37.23 | 35.68 | 36.67 | 36.05 | qfq | 6,713,091 | 245,252,551 | 1.35% |
| 2024-11-05 | 34.16 | 36.47 | 34.16 | 36.18 | 35.56 | qfq | 5,328,784 | 190,608,812 | 5.02% |
| 2024-11-04 | 33.78 | 35.44 | 33.07 | 34.45 | 33.86 | qfq | 2,923,401 | 100,466,048 | 1.68% |
| 2024-11-01 | 36.50 | 37.48 | 33.86 | 33.88 | 33.30 | qfq | 5,210,821 | 186,273,429 | -5.63% |
| 2024-10-31 | 34.32 | 36.68 | 34.09 | 35.90 | 35.29 | qfq | 4,796,395 | 170,144,298 | 3.82% |
| 2024-10-30 | 35.72 | 35.84 | 34.00 | 34.58 | 33.99 | qfq | 4,091,436 | 141,751,251 | -3.97% |
| 2024-10-29 | 36.83 | 37.30 | 35.88 | 36.01 | 35.40 | qfq | 3,874,811 | 141,983,777 | -2.09% |
| 2024-10-28 | 35.95 | 36.95 | 35.40 | 36.78 | 36.15 | qfq | 3,584,108 | 130,772,534 | 1.02% |
| 2024-10-25 | 36.08 | 36.66 | 35.81 | 36.41 | 35.79 | qfq | 3,160,780 | 114,766,359 | 1.96% |
| 2024-10-24 | 35.99 | 36.35 | 35.30 | 35.71 | 35.10 | qfq | 2,595,026 | 92,814,233 | -1.65% |
| 2024-10-23 | 36.81 | 36.81 | 36.11 | 36.31 | 35.69 | qfq | 3,670,420 | 133,584,877 | -1.65% |
| 2024-10-22 | 36.96 | 38.30 | 36.25 | 36.92 | 36.29 | qfq | 6,268,927 | 232,418,600 | -1.91% |
| 2024-10-21 | 36.09 | 38.54 | 36.09 | 37.64 | 37.00 | qfq | 11,161,482 | 416,062,662 | 2.06% |
| 2024-10-18 | 33.11 | 38.00 | 33.11 | 36.88 | 36.25 | qfq | 9,626,321 | 351,037,362 | 10.32% |
| 2024-10-17 | 34.23 | 35.24 | 33.43 | 33.43 | 32.86 | qfq | 5,200,848 | 178,318,486 | -3.72% |
| 2024-10-16 | 35.00 | 36.48 | 33.89 | 34.72 | 34.13 | qfq | 4,700,984 | 166,453,998 | -1.22% |
| 2024-10-15 | 34.79 | 37.00 | 33.50 | 35.15 | 34.55 | qfq | 7,275,916 | 260,178,889 | 1.50% |
| 2024-10-14 | 33.76 | 35.25 | 32.71 | 34.63 | 34.04 | qfq | 5,693,262 | 192,892,321 | 0.49% |
| 2024-10-11 | 35.27 | 37.28 | 33.77 | 34.46 | 33.87 | qfq | 5,050,230 | 179,955,655 | -2.35% |
| 2024-10-10 | 37.97 | 38.14 | 34.88 | 35.29 | 34.69 | qfq | 6,063,714 | 219,578,605 | -4.49% |
| 2024-10-09 | 41.00 | 42.06 | 36.60 | 36.95 | 36.32 | qfq | 9,999,524 | 399,359,626 | -16.55% |
| 2024-10-08 | 44.29 | 44.29 | 39.35 | 44.28 | 43.53 | qfq | 14,074,850 | 596,970,523 | 18.78% |
| 2024-09-30 | 32.85 | 37.68 | 32.33 | 37.28 | 36.65 | qfq | 13,416,680 | 468,766,284 | 15.74% |
| 2024-09-27 | 31.00 | 33.68 | 30.77 | 32.21 | 31.66 | qfq | 10,728,938 | 342,075,085 | 4.17% |
| 2024-09-26 | 30.49 | 31.58 | 30.05 | 30.92 | 30.39 | qfq | 9,038,704 | 278,717,881 | -0.10% |
| 2024-09-25 | 28.80 | 31.65 | 28.75 | 30.95 | 30.42 | qfq | 11,178,648 | 340,676,619 | 1.98% |
| 2024-09-24 | 29.30 | 32.43 | 28.66 | 30.35 | 29.83 | qfq | 13,474,039 | 411,325,028 | -0.20% |
| 2024-09-23 | 28.00 | 30.56 | 27.30 | 30.41 | 29.89 | qfq | 11,724,406 | 338,304,368 | 3.51% |
| 2024-09-20 | 27.01 | 31.20 | 27.00 | 29.38 | 28.88 | qfq | 12,534,916 | 363,965,824 | -0.84% |
| 2024-09-19 | 30.24 | 33.80 | 29.30 | 29.63 | 29.13 | qfq | 15,650,565 | 489,813,241 | 4.22% |
| 2024-09-18 | 28.43 | 28.43 | 28.43 | 28.43 | 27.95 | qfq | 4,267,794 | 121,333,383 | 20.01% |
| 2024-09-13 | 24.52 | 24.66 | 23.66 | 23.69 | 23.29 | qfq | 1,100,880 | 26,377,648 | -2.91% |
| 2024-09-12 | 24.83 | 25.15 | 24.40 | 24.40 | 23.98 | qfq | 818,200 | 20,261,383 | -1.77% |
| 2024-09-11 | 24.72 | 25.08 | 24.31 | 24.84 | 24.42 | qfq | 982,380 | 24,390,974 | -0.40% |
| 2024-09-10 | 24.51 | 25.15 | 24.30 | 24.94 | 24.52 | qfq | 1,563,644 | 38,760,347 | 1.63% |
| 2024-09-09 | 24.69 | 25.19 | 24.40 | 24.54 | 24.12 | qfq | 1,088,436 | 26,873,731 | -0.45% |
| 2024-09-06 | 25.90 | 26.00 | 24.61 | 24.65 | 24.23 | qfq | 1,397,460 | 35,096,268 | -4.79% |
| 2024-09-05 | 25.98 | 26.25 | 25.60 | 25.89 | 25.45 | qfq | 960,760 | 24,944,938 | 0.19% |
| 2024-09-04 | 25.50 | 26.22 | 25.26 | 25.84 | 25.40 | qfq | 1,215,700 | 31,299,797 | 0.08% |
| 2024-09-03 | 25.41 | 26.05 | 25.03 | 25.82 | 25.38 | qfq | 1,155,656 | 29,637,991 | 0.94% |
| 2024-09-02 | 26.42 | 26.93 | 25.56 | 25.58 | 25.14 | qfq | 2,121,924 | 55,795,785 | -1.69% |
| 2024-08-30 | 25.05 | 26.50 | 25.01 | 26.02 | 25.58 | qfq | 2,203,100 | 57,358,211 | 3.54% |
| 2024-08-29 | 24.70 | 25.48 | 24.39 | 25.13 | 24.70 | qfq | 1,103,957 | 27,787,140 | 1.74% |
| 2024-08-28 | 23.97 | 25.00 | 23.56 | 24.70 | 24.28 | qfq | 801,340 | 19,627,132 | 1.19% |
| 2024-08-27 | 25.08 | 25.41 | 24.18 | 24.41 | 23.99 | qfq | 942,200 | 23,196,960 | -3.44% |
| 2024-08-26 | 25.03 | 25.51 | 24.80 | 25.28 | 24.85 | qfq | 864,365 | 21,762,945 | 2.14% |
| 2024-08-23 | 24.67 | 24.89 | 24.31 | 24.75 | 24.33 | qfq | 820,324 | 20,192,611 | 0.16% |
| 2024-08-22 | 25.03 | 25.17 | 24.68 | 24.71 | 24.29 | qfq | 963,560 | 23,984,441 | -0.68% |
| 2024-08-21 | 25.09 | 25.35 | 24.79 | 24.88 | 24.46 | qfq | 985,397 | 24,616,032 | -1.07% |
| 2024-08-20 | 25.98 | 25.98 | 25.00 | 25.15 | 24.72 | qfq | 1,445,135 | 36,670,966 | -3.12% |
| 2024-08-19 | 26.92 | 27.04 | 25.81 | 25.96 | 25.52 | qfq | 1,444,389 | 38,127,690 | -3.67% |
| 2024-08-16 | 26.45 | 27.27 | 26.30 | 26.95 | 26.49 | qfq | 1,726,448 | 46,293,939 | 2.28% |
| 2024-08-15 | 26.19 | 26.53 | 25.78 | 26.35 | 25.90 | qfq | 1,152,780 | 30,253,666 | 0.92% |
| 2024-08-14 | 26.37 | 26.57 | 26.01 | 26.11 | 25.67 | qfq | 683,799 | 17,903,006 | -0.72% |
| 2024-08-13 | 25.90 | 26.49 | 25.90 | 26.30 | 25.85 | qfq | 639,599 | 16,715,977 | 0.80% |
| 2024-08-12 | 26.15 | 26.39 | 25.90 | 26.09 | 25.65 | qfq | 872,524 | 22,794,382 | -0.72% |
| 2024-08-09 | 26.80 | 26.95 | 26.23 | 26.28 | 25.83 | qfq | 1,187,221 | 31,569,665 | -0.45% |
| 2024-08-08 | 26.99 | 27.00 | 26.00 | 26.40 | 25.95 | qfq | 1,543,840 | 40,867,053 | -2.58% |
| 2024-08-07 | 27.24 | 27.65 | 27.04 | 27.10 | 26.64 | qfq | 1,251,508 | 34,139,872 | -0.51% |
| 2024-08-06 | 26.91 | 27.46 | 26.80 | 27.24 | 26.78 | qfq | 1,318,988 | 35,780,959 | 2.68% |
| 2024-08-05 | 27.86 | 28.40 | 26.53 | 26.53 | 26.08 | qfq | 2,242,569 | 61,411,950 | -5.75% |
| 2024-08-02 | 28.89 | 29.30 | 28.06 | 28.15 | 27.67 | qfq | 2,222,610 | 63,707,587 | -3.66% |
| 2024-08-01 | 29.09 | 29.68 | 28.93 | 29.22 | 28.72 | qfq | 3,093,717 | 90,653,841 | 0.93% |
| 2024-07-31 | 27.70 | 29.05 | 27.70 | 28.95 | 28.46 | qfq | 2,662,657 | 75,990,477 | 3.73% |
| 2024-07-30 | 28.49 | 28.53 | 27.49 | 27.91 | 27.44 | qfq | 2,317,112 | 64,690,282 | -2.75% |
| 2024-07-29 | 28.02 | 28.72 | 28.02 | 28.70 | 28.21 | qfq | 2,097,988 | 59,588,284 | 0.56% |
| 2024-07-26 | 28.85 | 28.97 | 28.32 | 28.54 | 28.05 | qfq | 2,213,924 | 63,336,853 | -0.11% |
| 2024-07-25 | 27.91 | 29.30 | 27.52 | 28.57 | 28.08 | qfq | 2,737,712 | 78,096,328 | -0.97% |
| 2024-07-24 | 29.58 | 30.99 | 28.78 | 28.85 | 28.36 | qfq | 3,949,856 | 118,023,355 | -4.03% |
| 2024-07-23 | 30.95 | 30.95 | 29.78 | 30.06 | 29.55 | qfq | 4,129,490 | 125,045,356 | -3.93% |
| 2024-07-22 | 31.13 | 31.84 | 30.81 | 31.29 | 30.76 | qfq | 4,863,298 | 151,795,879 | -1.70% |
| 2024-07-19 | 31.00 | 32.54 | 30.69 | 31.83 | 31.29 | qfq | 7,476,323 | 236,385,785 | -2.36% |
| 2024-07-18 | 29.82 | 34.98 | 29.82 | 32.60 | 32.05 | qfq | 10,299,070 | 338,481,418 | 11.84% |
| 2024-07-17 | 28.11 | 29.60 | 28.11 | 29.15 | 28.65 | qfq | 3,396,039 | 98,375,025 | 3.74% |
| 2024-07-16 | 27.90 | 28.80 | 27.86 | 28.10 | 27.62 | qfq | 3,171,372 | 89,645,469 | -4.16% |
| 2024-07-15 | 28.23 | 32.90 | 28.20 | 29.32 | 28.82 | qfq | 4,776,628 | 142,190,182 | 5.85% |
| 2024-07-12 | 27.00 | 28.20 | 26.70 | 27.70 | 27.23 | qfq | 2,677,330 | 73,288,244 | 3.13% |
| 2024-07-11 | 26.68 | 27.15 | 26.39 | 26.86 | 26.40 | qfq | 1,330,468 | 35,666,313 | 3.19% |
| 2024-07-10 | 25.99 | 26.59 | 25.82 | 26.03 | 25.59 | qfq | 1,217,144 | 31,902,578 | 1.05% |
| 2024-07-09 | 25.02 | 25.88 | 24.68 | 25.76 | 25.32 | qfq | 1,274,652 | 32,384,220 | 2.47% |
| 2024-07-08 | 25.69 | 25.91 | 25.02 | 25.14 | 24.71 | qfq | 925,900 | 23,471,546 | -3.20% |
| 2024-07-05 | 26.12 | 26.29 | 25.50 | 25.97 | 25.53 | qfq | 1,089,536 | 28,119,140 | -0.46% |
| 2024-07-04 | 27.25 | 27.40 | 25.98 | 26.09 | 25.65 | qfq | 1,205,119 | 31,957,152 | -3.19% |
| 2024-07-03 | 27.00 | 27.25 | 26.66 | 26.95 | 26.49 | qfq | 713,079 | 19,228,018 | -1.10% |
| 2024-07-02 | 27.79 | 27.79 | 27.01 | 27.25 | 26.79 | qfq | 1,130,040 | 30,919,015 | -2.05% |
| 2024-07-01 | 28.16 | 28.38 | 27.20 | 27.82 | 27.35 | qfq | 1,123,060 | 31,095,423 | -1.03% |
| 2024-06-28 | 27.88 | 28.56 | 27.44 | 28.11 | 27.63 | qfq | 1,150,080 | 32,481,462 | 1.01% |
| 2024-06-27 | 28.88 | 28.88 | 27.80 | 27.83 | 27.36 | qfq | 1,362,400 | 38,389,513 | -3.67% |
| 2024-06-26 | 28.03 | 29.21 | 27.81 | 28.89 | 28.40 | qfq | 1,506,420 | 43,154,716 | 2.41% |
| 2024-06-25 | 28.61 | 29.09 | 27.91 | 28.21 | 27.73 | qfq | 1,515,760 | 42,988,384 | -1.40% |
| 2024-06-24 | 30.51 | 30.71 | 28.54 | 28.61 | 28.12 | qfq | 2,670,036 | 78,691,572 | -7.44% |
| 2024-06-21 | 30.84 | 32.40 | 30.32 | 30.91 | 30.38 | qfq | 1,847,300 | 57,860,195 | 0.19% |
| 2024-06-20 | 32.10 | 32.20 | 30.85 | 30.85 | 30.33 | qfq | 1,856,890 | 58,196,195 | -4.52% |
| 2024-06-19 | 32.01 | 32.65 | 31.30 | 32.31 | 31.76 | qfq | 1,940,980 | 62,039,011 | 1.06% |
| 2024-06-18 | 31.87 | 32.37 | 31.81 | 31.97 | 31.43 | qfq | 1,415,228 | 45,409,710 | -0.03% |
| 2024-06-17 | 32.24 | 32.55 | 31.89 | 31.98 | 31.44 | qfq | 1,342,820 | 43,214,355 | -0.99% |
| 2024-06-14 | 32.47 | 33.00 | 32.13 | 32.30 | 31.75 | qfq | 1,709,164 | 55,570,690 | -1.10% |
| 2024-06-13 | 32.31 | 33.49 | 32.00 | 32.66 | 32.10 | qfq | 2,718,439 | 89,441,608 | 0.31% |
| 2024-06-12 | 31.77 | 32.70 | 31.77 | 32.56 | 32.01 | qfq | 2,189,705 | 70,911,773 | 1.28% |
| 2024-06-11 | 30.80 | 32.30 | 30.41 | 32.15 | 31.60 | qfq | 2,688,695 | 84,916,318 | 3.64% |
| 2024-06-07 | 29.65 | 32.79 | 29.55 | 31.02 | 30.49 | qfq | 3,368,335 | 104,795,900 | 5.47% |
| 2024-06-06 | 30.00 | 31.09 | 29.14 | 29.41 | 28.91 | qfq | 2,491,484 | 74,583,431 | -3.70% |
| 2024-06-05 | 31.00 | 32.13 | 30.51 | 30.54 | 30.02 | qfq | 1,820,620 | 56,613,045 | -2.86% |
| 2024-06-04 | 32.01 | 32.19 | 30.58 | 31.44 | 30.91 | qfq | 2,475,159 | 76,882,459 | -1.41% |
| 2024-06-03 | 32.54 | 32.93 | 31.45 | 31.89 | 31.35 | qfq | 2,241,300 | 71,873,382 | -2.09% |
| 2024-05-31 | 33.00 | 33.50 | 32.57 | 32.57 | 32.02 | qfq | 2,240,380 | 74,072,763 | -1.54% |
| 2024-05-30 | 33.00 | 33.83 | 32.52 | 33.08 | 32.52 | qfq | 2,490,138 | 82,222,697 | -1.31% |
| 2024-05-29 | 34.05 | 35.18 | 33.36 | 33.52 | 32.95 | qfq | 3,471,877 | 118,865,855 | -3.12% |
| 2024-05-28 | 34.00 | 35.07 | 33.09 | 34.60 | 34.01 | qfq | 5,201,600 | 177,868,031 | 1.62% |
| 2024-05-27 | 33.01 | 34.07 | 31.57 | 34.05 | 33.47 | qfq | 4,512,633 | 148,124,607 | 2.65% |
| 2024-05-24 | 32.66 | 34.23 | 32.16 | 33.17 | 32.61 | qfq | 2,973,029 | 99,293,277 | 1.38% |
| 2024-05-23 | 33.68 | 33.99 | 32.56 | 32.72 | 32.16 | qfq | 1,969,120 | 65,343,988 | -1.12% |
| 2024-05-22 | 32.18 | 33.11 | 32.01 | 33.09 | 32.53 | qfq | 1,922,684 | 62,916,228 | 3.18% |
| 2024-05-21 | 32.07 | 32.58 | 31.68 | 32.07 | 31.52 | qfq | 1,105,900 | 35,472,652 | -0.47% |
| 2024-05-20 | 32.49 | 32.63 | 31.95 | 32.22 | 31.67 | qfq | 1,559,818 | 50,155,494 | -0.74% |
| 2024-05-17 | 32.42 | 33.26 | 32.19 | 32.46 | 31.91 | qfq | 1,653,876 | 54,039,017 | 0.12% |
| 2024-05-16 | 32.88 | 33.34 | 32.40 | 32.42 | 31.87 | qfq | 1,464,520 | 48,039,648 | -2.00% |
| 2024-05-15 | 32.93 | 33.85 | 32.32 | 33.08 | 32.03 | qfq | 1,918,852 | 63,703,823 | 0.00% |
| 2024-05-14 | 34.78 | 35.25 | 32.53 | 33.08 | 32.03 | qfq | 4,379,010 | 147,071,743 | -5.46% |
| 2024-05-13 | 34.00 | 35.39 | 33.31 | 34.99 | 33.87 | qfq | 3,048,393 | 105,730,995 | 2.67% |
| 2024-05-10 | 34.34 | 34.59 | 33.83 | 34.08 | 32.99 | qfq | 1,990,070 | 67,969,475 | -1.70% |
| 2024-05-09 | 33.23 | 35.00 | 33.20 | 34.67 | 33.57 | qfq | 3,011,365 | 103,113,455 | 4.02% |
| 2024-05-08 | 33.11 | 33.77 | 32.71 | 33.33 | 32.27 | qfq | 2,182,700 | 72,699,893 | 0.09% |
| 2024-05-07 | 33.95 | 34.36 | 33.13 | 33.30 | 32.24 | qfq | 3,325,740 | 112,028,082 | -2.12% |
| 2024-05-06 | 31.45 | 34.18 | 31.45 | 34.02 | 32.94 | qfq | 4,783,769 | 158,248,114 | 8.76% |
| 2024-04-30 | 31.88 | 32.35 | 31.02 | 31.28 | 30.28 | qfq | 2,329,600 | 73,656,215 | -2.19% |
| 2024-04-29 | 31.28 | 32.13 | 31.00 | 31.98 | 30.96 | qfq | 2,209,695 | 70,001,203 | 3.50% |
| 2024-04-26 | 30.50 | 31.44 | 29.91 | 30.90 | 29.92 | qfq | 2,641,795 | 81,417,791 | 2.25% |
| 2024-04-25 | 29.10 | 30.74 | 28.89 | 30.22 | 29.26 | qfq | 2,891,960 | 87,051,087 | 2.96% |
| 2024-04-24 | 28.90 | 29.49 | 28.71 | 29.35 | 28.41 | qfq | 1,628,135 | 47,513,259 | 1.28% |
| 2024-04-23 | 29.15 | 29.35 | 28.73 | 28.98 | 28.06 | qfq | 1,661,013 | 48,258,158 | 0.91% |
| 2024-04-22 | 28.56 | 29.14 | 27.73 | 28.72 | 27.80 | qfq | 2,353,672 | 67,170,262 | -1.14% |
| 2024-04-19 | 29.62 | 29.64 | 28.42 | 29.05 | 28.12 | qfq | 2,172,563 | 62,787,843 | -1.99% |
| 2024-04-18 | 29.83 | 30.26 | 29.04 | 29.64 | 28.70 | qfq | 2,711,687 | 80,594,628 | -1.66% |
| 2024-04-17 | 27.42 | 30.24 | 27.42 | 30.14 | 29.18 | qfq | 5,297,016 | 154,007,813 | 12.38% |
| 2024-04-16 | 28.68 | 29.80 | 26.40 | 26.82 | 25.97 | qfq | 6,844,472 | 188,621,633 | -18.36% |
| 2024-04-15 | 33.38 | 34.13 | 31.91 | 32.85 | 31.80 | qfq | 3,140,826 | 103,710,976 | -0.79% |
| 2024-04-12 | 33.09 | 34.06 | 33.00 | 33.11 | 32.05 | qfq | 1,945,760 | 65,176,998 | 0.49% |
| 2024-04-11 | 33.00 | 33.99 | 32.90 | 32.95 | 31.90 | qfq | 2,290,940 | 76,423,296 | -1.49% |
| 2024-04-10 | 34.31 | 35.00 | 32.97 | 33.45 | 32.38 | qfq | 2,540,313 | 85,448,631 | -2.19% |
| 2024-04-09 | 34.53 | 34.92 | 34.03 | 34.20 | 33.11 | qfq | 1,785,160 | 61,395,346 | -0.09% |
| 2024-04-08 | 35.31 | 35.35 | 34.12 | 34.23 | 33.14 | qfq | 2,011,892 | 69,441,955 | -3.17% |
| 2024-04-03 | 36.43 | 36.43 | 34.96 | 35.35 | 34.22 | qfq | 2,314,952 | 82,289,335 | -3.26% |
| 2024-04-02 | 37.67 | 37.76 | 36.30 | 36.54 | 35.38 | qfq | 2,338,727 | 85,889,843 | -2.84% |
| 2024-04-01 | 37.08 | 38.29 | 36.82 | 37.61 | 36.41 | qfq | 2,938,697 | 110,323,055 | 1.51% |
| 2024-03-29 | 36.79 | 37.59 | 36.16 | 37.05 | 35.87 | qfq | 2,059,426 | 75,896,637 | 0.38% |
| 2024-03-28 | 35.73 | 37.77 | 35.73 | 36.91 | 35.73 | qfq | 3,910,723 | 143,704,037 | 2.58% |
| 2024-03-27 | 37.93 | 38.38 | 35.60 | 35.98 | 34.83 | qfq | 3,199,820 | 118,534,780 | -5.24% |
| 2024-03-26 | 40.00 | 40.19 | 37.62 | 37.97 | 36.76 | qfq | 4,308,544 | 166,526,533 | -5.55% |
| 2024-03-25 | 39.68 | 41.50 | 39.12 | 40.20 | 38.92 | qfq | 5,905,549 | 238,906,883 | 0.98% |
| 2024-03-22 | 39.27 | 40.50 | 38.58 | 39.81 | 38.54 | qfq | 4,361,182 | 172,781,313 | 1.25% |
| 2024-03-21 | 39.90 | 40.38 | 38.97 | 39.32 | 38.07 | qfq | 2,769,567 | 109,614,106 | -1.33% |
| 2024-03-20 | 39.64 | 40.28 | 38.88 | 39.85 | 38.58 | qfq | 3,758,798 | 148,664,011 | 0.10% |
| 2024-03-19 | 40.52 | 40.82 | 39.61 | 39.81 | 38.54 | qfq | 3,908,553 | 156,488,996 | -2.81% |
| 2024-03-18 | 40.08 | 40.99 | 39.58 | 40.96 | 39.65 | qfq | 4,039,054 | 162,902,072 | 2.97% |
| 2024-03-15 | 39.40 | 39.99 | 38.88 | 39.78 | 38.51 | qfq | 3,208,616 | 126,602,455 | 0.45% |
| 2024-03-14 | 39.89 | 40.49 | 38.50 | 39.60 | 38.34 | qfq | 4,128,293 | 163,481,806 | -1.49% |
| 2024-03-13 | 41.50 | 42.13 | 40.10 | 40.20 | 38.92 | qfq | 4,074,608 | 167,554,821 | -2.43% |
| 2024-03-12 | 42.00 | 42.00 | 40.53 | 41.20 | 39.89 | qfq | 4,627,910 | 191,028,805 | -2.37% |
| 2024-03-11 | 39.70 | 43.00 | 38.50 | 42.20 | 40.86 | qfq | 7,509,940 | 305,002,218 | 4.40% |
| 2024-03-08 | 38.20 | 41.20 | 37.90 | 40.42 | 39.13 | qfq | 6,109,632 | 240,508,021 | 6.56% |
| 2024-03-07 | 39.88 | 40.03 | 37.51 | 37.93 | 36.72 | qfq | 4,670,207 | 179,747,151 | -3.26% |
| 2024-03-06 | 38.10 | 40.25 | 37.80 | 39.21 | 37.96 | qfq | 5,776,989 | 225,217,004 | 0.85% |
| 2024-03-05 | 39.94 | 40.40 | 38.68 | 38.88 | 37.64 | qfq | 7,222,862 | 284,271,448 | -4.94% |
| 2024-03-04 | 40.88 | 44.99 | 39.40 | 40.90 | 39.60 | qfq | 10,904,899 | 455,393,191 | 5.25% |
| 2024-03-01 | 37.85 | 39.86 | 36.78 | 38.86 | 37.62 | qfq | 10,039,908 | 384,653,797 | 4.21% |
| 2024-02-29 | 31.18 | 38.11 | 31.15 | 37.29 | 36.10 | qfq | 9,048,089 | 315,557,651 | 16.68% |
| 2024-02-28 | 35.56 | 35.95 | 31.71 | 31.96 | 30.94 | qfq | 5,850,542 | 199,849,936 | -10.12% |
| 2024-02-27 | 33.89 | 35.56 | 33.57 | 35.56 | 34.43 | qfq | 5,076,970 | 176,197,546 | 2.74% |
| 2024-02-26 | 33.85 | 35.45 | 32.97 | 34.61 | 33.51 | qfq | 5,458,989 | 186,801,717 | 2.49% |
| 2024-02-23 | 32.68 | 33.91 | 32.20 | 33.77 | 32.69 | qfq | 5,050,801 | 167,634,146 | 3.84% |
| 2024-02-22 | 32.74 | 33.29 | 31.70 | 32.52 | 31.48 | qfq | 6,014,448 | 195,134,564 | 4.90% |
| 2024-02-21 | 30.38 | 32.13 | 30.37 | 31.00 | 30.01 | qfq | 5,020,096 | 156,952,210 | -1.46% |
| 2024-02-20 | 30.00 | 32.79 | 29.13 | 31.46 | 30.46 | qfq | 5,496,606 | 170,138,596 | 2.78% |
| 2024-02-19 | 29.84 | 32.15 | 29.71 | 30.61 | 29.63 | qfq | 5,536,455 | 170,308,639 | 6.14% |
| 2024-02-08 | 24.85 | 28.84 | 23.70 | 28.84 | 27.92 | qfq | 4,850,065 | 129,350,838 | 20.02% |
| 2024-02-07 | 24.98 | 25.77 | 23.56 | 24.03 | 23.26 | qfq | 3,935,561 | 97,486,665 | -3.73% |
| 2024-02-06 | 23.28 | 25.59 | 22.05 | 24.96 | 24.16 | qfq | 3,578,702 | 84,980,831 | 3.70% |
| 2024-02-05 | 26.85 | 26.86 | 23.09 | 24.07 | 23.30 | qfq | 3,518,499 | 86,003,700 | -10.45% |
| 2024-02-02 | 28.81 | 29.36 | 25.80 | 26.88 | 26.02 | qfq | 3,437,972 | 94,493,909 | -6.18% |
| 2024-02-01 | 29.02 | 29.31 | 28.16 | 28.65 | 27.74 | qfq | 1,977,094 | 56,765,728 | -2.05% |
| 2024-01-31 | 30.73 | 31.14 | 29.02 | 29.25 | 28.32 | qfq | 2,158,184 | 64,357,265 | -5.03% |
| 2024-01-30 | 31.60 | 32.15 | 30.72 | 30.80 | 29.82 | qfq | 1,808,160 | 56,680,067 | -2.75% |
| 2024-01-29 | 33.40 | 33.60 | 31.60 | 31.67 | 30.66 | qfq | 2,000,701 | 64,567,967 | -4.41% |
| 2024-01-26 | 33.81 | 34.53 | 33.00 | 33.13 | 32.07 | qfq | 1,991,404 | 67,079,109 | -2.84% |
| 2024-01-25 | 33.27 | 34.40 | 32.63 | 34.10 | 33.01 | qfq | 2,282,652 | 76,859,955 | 2.40% |
| 2024-01-24 | 33.91 | 34.04 | 32.01 | 33.30 | 32.24 | qfq | 2,303,122 | 76,011,756 | -1.97% |
| 2024-01-23 | 33.89 | 36.50 | 33.40 | 33.97 | 32.89 | qfq | 2,279,799 | 77,559,200 | -0.38% |
| 2024-01-22 | 36.10 | 37.48 | 34.04 | 34.10 | 33.01 | qfq | 3,137,131 | 110,534,410 | -4.85% |
| 2024-01-19 | 38.52 | 38.80 | 34.73 | 35.84 | 34.70 | qfq | 4,939,821 | 178,242,328 | -7.63% |
| 2024-01-18 | 39.00 | 39.58 | 37.25 | 38.80 | 37.56 | qfq | 1,904,150 | 72,597,712 | -0.69% |
| 2024-01-17 | 41.50 | 41.50 | 38.94 | 39.07 | 37.82 | qfq | 1,613,241 | 64,513,057 | -5.51% |
| 2024-01-16 | 41.26 | 41.75 | 40.70 | 41.35 | 40.03 | qfq | 853,052 | 35,119,582 | 0.22% |
| 2024-01-15 | 41.47 | 41.68 | 40.76 | 41.26 | 39.95 | qfq | 825,544 | 34,051,920 | -0.70% |
| 2024-01-12 | 41.25 | 42.13 | 40.86 | 41.55 | 40.23 | qfq | 1,107,056 | 46,062,783 | 0.78% |
| 2024-01-11 | 40.02 | 41.33 | 39.78 | 41.23 | 39.92 | qfq | 1,077,840 | 43,794,375 | 2.79% |
| 2024-01-10 | 40.30 | 40.90 | 39.00 | 40.11 | 38.83 | qfq | 1,319,035 | 52,673,211 | -1.38% |
| 2024-01-09 | 40.41 | 41.29 | 40.23 | 40.67 | 39.37 | qfq | 1,173,640 | 47,729,915 | 0.64% |
| 2024-01-08 | 40.82 | 41.39 | 40.26 | 40.41 | 39.12 | qfq | 1,436,041 | 58,545,826 | -1.49% |
| 2024-01-05 | 42.22 | 42.58 | 40.72 | 41.02 | 39.71 | qfq | 1,077,311 | 44,859,767 | -2.38% |
| 2024-01-04 | 43.66 | 43.66 | 41.90 | 42.02 | 40.68 | qfq | 1,314,977 | 55,717,095 | -3.07% |
| 2024-01-03 | 44.14 | 44.19 | 43.09 | 43.35 | 41.97 | qfq | 920,740 | 40,049,544 | -1.37% |
| 2024-01-02 | 45.00 | 45.18 | 43.67 | 43.95 | 42.55 | qfq | 1,375,176 | 60,600,862 | -1.26% |
| 2023-12-29 | 43.36 | 44.69 | 43.07 | 44.51 | 43.09 | qfq | 1,704,433 | 75,489,326 | 2.82% |
| 2023-12-28 | 40.73 | 43.64 | 40.73 | 43.29 | 41.91 | qfq | 2,302,526 | 98,139,224 | 5.92% |
| 2023-12-27 | 40.70 | 41.10 | 40.10 | 40.87 | 39.57 | qfq | 1,411,543 | 57,385,029 | 0.96% |
| 2023-12-26 | 41.60 | 42.05 | 40.44 | 40.48 | 39.19 | qfq | 1,121,118 | 45,771,116 | -3.16% |
| 2023-12-25 | 42.20 | 42.20 | 41.40 | 41.80 | 40.47 | qfq | 782,540 | 32,594,321 | -0.62% |
| 2023-12-22 | 41.77 | 42.77 | 41.35 | 42.06 | 40.72 | qfq | 1,483,597 | 62,322,856 | 0.62% |
| 2023-12-21 | 41.17 | 42.06 | 40.51 | 41.80 | 40.47 | qfq | 1,290,191 | 53,248,968 | 1.58% |
| 2023-12-20 | 41.70 | 42.05 | 41.05 | 41.15 | 39.84 | qfq | 973,841 | 40,428,934 | -1.30% |
| 2023-12-19 | 41.52 | 41.94 | 41.20 | 41.69 | 40.36 | qfq | 1,479,420 | 61,557,874 | 0.51% |
| 2023-12-18 | 42.47 | 42.47 | 41.38 | 41.48 | 40.16 | qfq | 940,608 | 39,283,732 | -2.10% |
| 2023-12-15 | 42.36 | 42.95 | 42.20 | 42.37 | 41.02 | qfq | 878,995 | 37,380,012 | -0.31% |
| 2023-12-14 | 42.74 | 43.41 | 42.50 | 42.50 | 41.15 | qfq | 1,044,259 | 44,865,818 | -0.35% |
| 2023-12-13 | 43.15 | 43.24 | 42.61 | 42.65 | 41.29 | qfq | 900,510 | 38,514,749 | -1.00% |
| 2023-12-12 | 43.82 | 43.82 | 42.82 | 43.08 | 41.71 | qfq | 1,222,770 | 52,844,859 | -1.64% |
| 2023-12-11 | 43.21 | 43.82 | 42.55 | 43.80 | 42.40 | qfq | 1,375,839 | 59,446,870 | 1.37% |
| 2023-12-08 | 43.30 | 43.82 | 42.91 | 43.21 | 41.83 | qfq | 1,136,519 | 49,211,158 | 0.61% |
| 2023-12-07 | 43.10 | 43.52 | 42.70 | 42.95 | 41.58 | qfq | 1,044,177 | 44,894,539 | -0.35% |
| 2023-12-06 | 43.08 | 43.66 | 42.93 | 43.10 | 41.73 | qfq | 988,471 | 42,791,117 | 0.00% |
| 2023-12-05 | 44.20 | 44.41 | 43.10 | 43.10 | 41.73 | qfq | 1,350,020 | 58,975,709 | -2.49% |
| 2023-12-04 | 44.95 | 45.34 | 44.03 | 44.20 | 42.79 | qfq | 2,024,929 | 90,091,779 | -1.78% |
| 2023-12-01 | 44.98 | 45.45 | 44.68 | 45.00 | 43.57 | qfq | 1,320,448 | 59,388,183 | -0.42% |
| 2023-11-30 | 45.50 | 46.18 | 44.57 | 45.19 | 43.75 | qfq | 1,596,107 | 72,189,759 | -1.63% |
| 2023-11-29 | 45.10 | 46.80 | 45.10 | 45.94 | 44.48 | qfq | 1,811,741 | 83,628,670 | 1.08% |
| 2023-11-28 | 45.57 | 46.14 | 45.03 | 45.45 | 44.00 | qfq | 1,310,586 | 59,624,780 | -0.83% |
| 2023-11-27 | 44.71 | 46.27 | 44.56 | 45.83 | 44.37 | qfq | 1,665,848 | 75,753,121 | 2.53% |
| 2023-11-24 | 46.00 | 46.19 | 44.55 | 44.70 | 43.28 | qfq | 1,566,797 | 70,549,427 | -2.80% |
| 2023-11-23 | 45.40 | 46.26 | 45.10 | 45.99 | 44.52 | qfq | 1,590,704 | 73,003,135 | 1.23% |
| 2023-11-22 | 46.53 | 47.25 | 45.35 | 45.43 | 43.98 | qfq | 2,248,352 | 103,325,812 | -3.22% |
| 2023-11-21 | 48.37 | 48.57 | 46.73 | 46.94 | 45.44 | qfq | 2,698,388 | 127,705,746 | -2.94% |
| 2023-11-20 | 48.77 | 48.80 | 47.67 | 48.36 | 46.82 | qfq | 1,899,621 | 91,505,232 | -0.88% |
| 2023-11-17 | 47.52 | 49.23 | 47.52 | 48.79 | 47.24 | qfq | 2,794,395 | 136,015,109 | 1.79% |
| 2023-11-16 | 48.00 | 48.66 | 47.51 | 47.93 | 46.40 | qfq | 2,174,920 | 104,835,834 | -0.39% |
| 2023-11-15 | 48.10 | 48.50 | 47.51 | 48.12 | 46.59 | qfq | 1,956,920 | 93,864,515 | 0.73% |
| 2023-11-14 | 47.61 | 48.04 | 47.05 | 47.77 | 46.25 | qfq | 2,085,334 | 99,101,423 | -0.58% |
| 2023-11-13 | 47.57 | 48.46 | 47.47 | 48.05 | 46.52 | qfq | 1,818,443 | 87,117,590 | 1.59% |
| 2023-11-10 | 47.50 | 48.49 | 47.03 | 47.30 | 45.79 | qfq | 2,104,252 | 100,268,530 | -1.42% |
| 2023-11-09 | 48.98 | 49.10 | 47.80 | 47.98 | 46.45 | qfq | 3,069,113 | 148,094,913 | -2.12% |
| 2023-11-08 | 47.60 | 49.68 | 47.32 | 49.02 | 47.46 | qfq | 4,922,396 | 239,294,782 | 2.68% |
| 2023-11-07 | 46.87 | 48.46 | 46.65 | 47.74 | 46.22 | qfq | 3,152,165 | 150,640,612 | 1.86% |
| 2023-11-06 | 45.95 | 47.30 | 45.67 | 46.87 | 45.38 | qfq | 2,853,751 | 133,092,707 | 2.49% |
| 2023-11-03 | 45.56 | 46.20 | 45.07 | 45.73 | 44.27 | qfq | 2,643,673 | 120,427,706 | 1.46% |
| 2023-11-02 | 46.73 | 47.00 | 44.92 | 45.07 | 43.63 | qfq | 3,044,839 | 138,761,207 | -3.08% |
| 2023-11-01 | 47.80 | 48.55 | 46.12 | 46.50 | 45.02 | qfq | 4,539,089 | 214,411,985 | -2.64% |
| 2023-10-31 | 48.50 | 48.81 | 47.05 | 47.76 | 46.24 | qfq | 5,159,694 | 247,150,974 | -2.53% |
| 2023-10-30 | 45.50 | 51.00 | 45.50 | 49.00 | 47.44 | qfq | 7,438,963 | 363,272,671 | 6.20% |
| 2023-10-27 | 44.50 | 47.29 | 44.02 | 46.14 | 44.67 | qfq | 4,712,456 | 214,561,619 | 3.04% |
| 2023-10-26 | 43.70 | 45.14 | 42.99 | 44.78 | 43.35 | qfq | 4,291,669 | 190,219,481 | 3.01% |
| 2023-10-25 | 43.26 | 44.60 | 42.50 | 43.47 | 42.08 | qfq | 4,689,489 | 204,567,659 | 5.51% |
| 2023-10-24 | 40.36 | 41.50 | 40.18 | 41.20 | 39.89 | qfq | 1,746,654 | 71,578,562 | 2.08% |
| 2023-10-23 | 40.90 | 41.70 | 40.09 | 40.36 | 39.07 | qfq | 1,706,254 | 69,740,048 | -1.32% |
| 2023-10-20 | 40.40 | 42.30 | 40.39 | 40.90 | 39.60 | qfq | 2,654,842 | 109,844,543 | -2.64% |
| 2023-10-19 | 42.55 | 43.95 | 42.00 | 42.01 | 40.67 | qfq | 3,093,841 | 132,880,370 | -0.57% |
| 2023-10-18 | 42.23 | 42.87 | 41.30 | 42.25 | 40.90 | qfq | 1,860,761 | 77,932,519 | 0.05% |
| 2023-10-17 | 42.98 | 42.98 | 41.53 | 42.23 | 40.88 | qfq | 1,985,365 | 83,283,878 | -1.12% |
| 2023-10-16 | 43.08 | 43.43 | 42.47 | 42.71 | 41.35 | qfq | 2,260,862 | 96,516,952 | -1.29% |
| 2023-10-13 | 43.80 | 44.17 | 43.00 | 43.27 | 41.89 | qfq | 2,391,278 | 103,748,984 | -2.17% |
| 2023-10-12 | 45.80 | 46.58 | 43.63 | 44.23 | 42.82 | qfq | 2,721,610 | 120,750,494 | -0.76% |
| 2023-10-11 | 43.91 | 45.86 | 43.89 | 44.57 | 43.15 | qfq | 3,617,269 | 162,311,140 | 0.88% |
| 2023-10-10 | 43.43 | 45.69 | 43.23 | 44.18 | 42.77 | qfq | 4,031,689 | 179,876,727 | 0.87% |
| 2023-10-09 | 42.91 | 44.35 | 42.71 | 43.80 | 42.40 | qfq | 3,037,040 | 132,853,692 | 2.05% |
| 2023-09-28 | 42.25 | 43.28 | 42.14 | 42.92 | 41.55 | qfq | 2,287,963 | 97,834,594 | 1.61% |
| 2023-09-27 | 43.36 | 43.95 | 42.17 | 42.24 | 40.89 | qfq | 3,217,709 | 137,686,603 | -3.12% |
| 2023-09-26 | 43.60 | 44.27 | 42.60 | 43.60 | 42.21 | qfq | 3,281,665 | 142,116,237 | -0.93% |
| 2023-09-25 | 43.29 | 45.80 | 42.93 | 44.01 | 42.61 | qfq | 5,803,957 | 259,098,204 | 0.57% |
| 2023-09-22 | 42.15 | 43.77 | 40.70 | 43.76 | 42.37 | qfq | 4,604,449 | 195,354,266 | 3.48% |
| 2023-09-21 | 42.00 | 42.66 | 41.83 | 42.29 | 40.94 | qfq | 3,098,852 | 131,046,684 | -0.12% |
| 2023-09-20 | 43.61 | 44.12 | 42.34 | 42.34 | 40.99 | qfq | 4,024,479 | 172,827,688 | -3.82% |
| 2023-09-19 | 45.40 | 45.69 | 43.60 | 44.02 | 42.62 | qfq | 4,764,059 | 211,650,479 | -4.20% |
| 2023-09-18 | 47.50 | 47.63 | 45.61 | 45.95 | 44.49 | qfq | 6,169,749 | 285,474,610 | -5.22% |
| 2023-09-15 | 51.06 | 51.06 | 47.50 | 48.48 | 46.93 | qfq | 7,132,089 | 351,196,988 | -6.77% |
| 2023-09-14 | 51.47 | 52.38 | 49.49 | 52.00 | 50.34 | qfq | 8,696,963 | 445,340,732 | -2.93% |
| 2023-09-13 | 49.01 | 56.60 | 48.20 | 53.57 | 51.86 | qfq | 13,231,120 | 690,369,569 | 4.98% |
| 2023-09-12 | 46.01 | 55.02 | 45.20 | 51.03 | 49.40 | qfq | 13,128,908 | 646,538,120 | 8.62% |
| 2023-09-11 | 48.98 | 50.40 | 44.11 | 46.98 | 45.48 | qfq | 11,776,541 | 548,596,484 | -5.62% |
| 2023-09-08 | 41.95 | 49.78 | 41.90 | 49.78 | 48.19 | qfq | 10,048,692 | 491,175,674 | 20.01% |
| 2023-09-07 | 43.38 | 43.40 | 41.36 | 41.48 | 40.16 | qfq | 1,692,420 | 71,398,627 | -5.75% |
| 2023-09-06 | 41.99 | 44.06 | 41.52 | 44.01 | 42.61 | qfq | 1,887,532 | 81,373,618 | 4.76% |
| 2023-09-05 | 41.45 | 42.18 | 41.45 | 42.01 | 40.67 | qfq | 568,740 | 23,853,288 | 0.72% |
| 2023-09-04 | 41.99 | 41.99 | 41.01 | 41.71 | 40.38 | qfq | 683,845 | 28,329,267 | 1.02% |
| 2023-09-01 | 41.31 | 41.85 | 41.06 | 41.29 | 39.97 | qfq | 635,203 | 26,325,415 | -1.22% |
| 2023-08-31 | 40.98 | 42.68 | 40.72 | 41.80 | 40.47 | qfq | 1,172,000 | 48,960,844 | 1.38% |
| 2023-08-30 | 40.79 | 42.24 | 40.72 | 41.23 | 39.92 | qfq | 914,218 | 37,890,204 | 1.50% |
| 2023-08-29 | 38.89 | 40.88 | 38.63 | 40.62 | 39.33 | qfq | 1,250,167 | 50,170,340 | 4.42% |
| 2023-08-28 | 40.91 | 41.93 | 38.60 | 38.90 | 37.66 | qfq | 1,047,930 | 41,497,648 | 0.41% |
| 2023-08-25 | 39.26 | 39.77 | 38.41 | 38.74 | 37.51 | qfq | 896,293 | 34,959,032 | -2.12% |
| 2023-08-24 | 39.87 | 40.43 | 39.02 | 39.58 | 38.32 | qfq | 946,324 | 37,652,716 | -0.13% |
| 2023-08-23 | 41.81 | 41.98 | 39.50 | 39.63 | 38.37 | qfq | 1,300,826 | 52,238,537 | -4.09% |
| 2023-08-22 | 41.20 | 41.58 | 39.66 | 41.32 | 40.00 | qfq | 1,040,958 | 42,257,319 | 0.73% |
| 2023-08-21 | 41.39 | 41.60 | 40.85 | 41.02 | 39.71 | qfq | 646,379 | 26,661,187 | 0.02% |
| 2023-08-18 | 42.03 | 42.59 | 40.95 | 41.01 | 39.70 | qfq | 773,747 | 32,264,414 | -1.84% |
| 2023-08-17 | 41.01 | 42.47 | 40.80 | 41.78 | 40.45 | qfq | 904,391 | 37,695,770 | 1.46% |
| 2023-08-16 | 42.67 | 42.67 | 40.76 | 41.18 | 39.87 | qfq | 806,651 | 33,352,508 | -2.16% |
| 2023-08-15 | 42.96 | 43.33 | 42.06 | 42.09 | 40.75 | qfq | 385,500 | 16,345,610 | -1.84% |
| 2023-08-14 | 43.10 | 43.10 | 41.90 | 42.88 | 41.51 | qfq | 607,507 | 25,744,904 | 0.30% |
| 2023-08-11 | 44.02 | 44.10 | 42.70 | 42.75 | 41.39 | qfq | 785,132 | 34,006,005 | -2.55% |
| 2023-08-10 | 43.45 | 44.15 | 43.34 | 43.87 | 42.47 | qfq | 589,224 | 25,799,612 | 1.22% |
| 2023-08-09 | 43.99 | 43.99 | 43.12 | 43.34 | 41.96 | qfq | 637,572 | 27,716,421 | -1.48% |
| 2023-08-08 | 43.74 | 44.53 | 43.65 | 43.99 | 42.59 | qfq | 707,700 | 31,197,375 | 0.11% |
| 2023-08-07 | 43.85 | 44.49 | 43.78 | 43.94 | 42.54 | qfq | 508,180 | 22,328,008 | -0.50% |
| 2023-08-04 | 44.46 | 44.72 | 43.60 | 44.16 | 42.75 | qfq | 703,280 | 30,973,615 | 0.20% |
| 2023-08-03 | 44.50 | 45.12 | 43.30 | 44.07 | 42.67 | qfq | 1,171,613 | 51,670,522 | -1.85% |
| 2023-08-02 | 45.05 | 45.95 | 44.51 | 44.90 | 43.47 | qfq | 1,122,438 | 50,795,221 | 0.38% |
| 2023-08-01 | 45.02 | 45.26 | 44.55 | 44.73 | 43.30 | qfq | 517,664 | 23,173,873 | -1.63% |
| 2023-07-31 | 44.99 | 45.81 | 44.54 | 45.47 | 44.02 | qfq | 783,747 | 35,610,671 | 1.07% |
| 2023-07-28 | 45.75 | 45.85 | 44.50 | 44.99 | 43.56 | qfq | 963,413 | 43,301,445 | -2.20% |
| 2023-07-27 | 46.38 | 46.46 | 45.64 | 46.00 | 44.53 | qfq | 635,118 | 29,162,516 | -0.39% |
| 2023-07-26 | 46.37 | 46.37 | 45.75 | 46.18 | 44.71 | qfq | 409,204 | 18,812,587 | 0.20% |
| 2023-07-25 | 46.50 | 46.63 | 45.82 | 46.09 | 44.62 | qfq | 711,880 | 32,861,927 | 0.63% |
| 2023-07-24 | 45.95 | 46.15 | 45.12 | 45.80 | 44.34 | qfq | 534,788 | 24,482,481 | 0.44% |
| 2023-07-21 | 46.30 | 46.99 | 45.38 | 45.60 | 44.15 | qfq | 911,901 | 41,791,324 | -2.25% |
| 2023-07-20 | 48.00 | 48.38 | 46.62 | 46.65 | 45.16 | qfq | 955,519 | 44,963,855 | -2.77% |
| 2023-07-19 | 48.05 | 48.44 | 46.66 | 47.98 | 46.45 | qfq | 808,296 | 38,496,548 | -0.10% |
| 2023-07-18 | 48.38 | 48.63 | 47.80 | 48.03 | 46.50 | qfq | 658,190 | 31,620,353 | 0.42% |