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
广立微301095.SZ
最近收盘价77.572026-07-17
最近交易日2026-07-17
成交量（股）10,397,551
成交额（元）854,469,206
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-29 | 2026-06-08 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-16 | 2025-05-23 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-17 | 2024-05-24 | cash_dividend | 0.4412847 | — | — | — | 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 | 87.24 | 88.26 | 76.80 | 77.57 | 77.57 | qfq | 10,397,551 | 854,469,206 | -11.42% |
| 2026-07-16 | 89.67 | 93.96 | 87.10 | 87.57 | 87.57 | qfq | 8,213,753 | 742,391,618 | -5.68% |
| 2026-07-15 | 96.74 | 98.85 | 90.80 | 92.84 | 92.84 | qfq | 9,304,857 | 879,978,132 | -2.99% |
| 2026-07-14 | 99.09 | 101.90 | 91.02 | 95.70 | 95.70 | qfq | 12,232,195 | 1,171,101,112 | -4.40% |
| 2026-07-13 | 102.20 | 108.75 | 100.00 | 100.10 | 100.10 | qfq | 12,366,411 | 1,281,776,761 | -4.15% |
| 2026-07-10 | 117.00 | 118.65 | 104.11 | 104.43 | 104.43 | qfq | 16,399,155 | 1,833,458,691 | -9.25% |
| 2026-07-09 | 110.00 | 115.60 | 106.46 | 115.07 | 115.07 | qfq | 14,189,802 | 1,578,848,234 | 8.09% |
| 2026-07-08 | 113.88 | 114.70 | 101.00 | 106.46 | 106.46 | qfq | 14,311,618 | 1,531,886,686 | -6.92% |
| 2026-07-07 | 108.68 | 115.94 | 107.00 | 114.37 | 114.37 | qfq | 14,589,069 | 1,649,302,327 | 2.21% |
| 2026-07-06 | 109.32 | 115.88 | 105.00 | 111.90 | 111.90 | qfq | 16,735,417 | 1,862,140,718 | 4.21% |
| 2026-07-03 | 109.35 | 111.09 | 103.00 | 107.38 | 107.38 | qfq | 14,384,146 | 1,544,976,146 | -3.17% |
| 2026-07-02 | 117.03 | 123.56 | 110.00 | 110.90 | 110.90 | qfq | 18,328,869 | 2,135,440,935 | -9.99% |
| 2026-07-01 | 123.02 | 128.77 | 118.31 | 123.21 | 123.21 | qfq | 25,245,255 | 3,113,538,369 | 4.37% |
| 2026-06-30 | 103.62 | 119.88 | 100.85 | 118.05 | 118.05 | qfq | 24,757,641 | 2,767,498,206 | 13.93% |
| 2026-06-29 | 106.00 | 109.99 | 95.77 | 103.62 | 103.62 | qfq | 22,902,911 | 2,352,352,894 | -2.97% |
| 2026-06-26 | 102.33 | 108.54 | 99.00 | 106.79 | 106.79 | qfq | 20,472,171 | 2,137,087,600 | 6.03% |
| 2026-06-25 | 106.66 | 108.00 | 99.06 | 100.72 | 100.72 | qfq | 17,125,049 | 1,758,064,424 | -3.95% |
| 2026-06-24 | 96.92 | 106.00 | 93.71 | 104.86 | 104.86 | qfq | 15,053,935 | 1,523,975,054 | 8.26% |
| 2026-06-23 | 97.49 | 100.30 | 95.00 | 96.86 | 96.86 | qfq | 9,740,380 | 952,257,094 | -1.26% |
| 2026-06-22 | 102.40 | 104.40 | 94.69 | 98.10 | 98.10 | qfq | 14,789,063 | 1,452,051,406 | -4.29% |
| 2026-06-18 | 99.98 | 103.69 | 97.00 | 102.50 | 102.50 | qfq | 11,719,818 | 1,190,956,492 | 3.90% |
| 2026-06-17 | 94.07 | 99.46 | 93.90 | 98.65 | 98.65 | qfq | 9,202,753 | 894,952,625 | 3.27% |
| 2026-06-16 | 99.74 | 99.99 | 95.31 | 95.53 | 95.53 | qfq | 9,156,017 | 886,113,060 | -3.34% |
| 2026-06-15 | 95.78 | 99.19 | 95.00 | 98.83 | 98.83 | qfq | 9,775,015 | 955,759,387 | 5.25% |
| 2026-06-12 | 99.63 | 101.80 | 93.35 | 93.90 | 93.90 | qfq | 16,805,979 | 1,635,815,886 | -4.58% |
| 2026-06-11 | 95.95 | 98.83 | 94.80 | 98.41 | 98.41 | qfq | 9,550,286 | 926,453,066 | 2.64% |
| 2026-06-10 | 96.00 | 97.60 | 93.78 | 95.88 | 95.88 | qfq | 6,521,363 | 622,448,227 | -1.50% |
| 2026-06-09 | 97.00 | 98.20 | 94.19 | 97.34 | 97.34 | qfq | 8,259,534 | 796,156,454 | 1.51% |
| 2026-06-08 | 93.72 | 99.26 | 92.90 | 95.89 | 95.89 | qfq | 7,846,179 | 756,126,317 | -2.76% |
| 2026-06-05 | 99.00 | 104.80 | 95.70 | 98.61 | 98.41 | qfq | 10,936,348 | 1,090,911,609 | -1.29% |
| 2026-06-04 | 99.94 | 106.98 | 98.89 | 99.90 | 99.70 | qfq | 12,518,208 | 1,277,253,655 | -3.65% |
| 2026-06-03 | 89.11 | 104.39 | 88.99 | 103.68 | 103.47 | qfq | 14,715,620 | 1,464,878,387 | 17.82% |
| 2026-06-02 | 90.47 | 90.67 | 87.44 | 88.00 | 87.82 | qfq | 6,315,172 | 559,925,435 | -1.57% |
| 2026-06-01 | 94.90 | 95.58 | 89.14 | 89.40 | 89.22 | qfq | 8,553,617 | 783,315,047 | -4.40% |
| 2026-05-29 | 102.58 | 103.58 | 92.78 | 93.51 | 93.32 | qfq | 12,040,844 | 1,164,384,640 | -8.79% |
| 2026-05-28 | 100.70 | 105.30 | 97.51 | 102.52 | 102.32 | qfq | 10,971,131 | 1,124,711,198 | 2.03% |
| 2026-05-27 | 104.35 | 105.20 | 99.50 | 100.48 | 100.28 | qfq | 10,714,294 | 1,096,590,267 | -3.75% |
| 2026-05-26 | 112.00 | 114.44 | 100.53 | 104.39 | 104.18 | qfq | 18,040,326 | 1,905,056,083 | -6.98% |
| 2026-05-25 | 103.75 | 117.20 | 98.02 | 112.22 | 112.00 | qfq | 17,356,765 | 1,864,292,222 | 8.97% |
| 2026-05-22 | 104.00 | 105.20 | 100.00 | 102.98 | 102.77 | qfq | 11,553,860 | 1,183,482,227 | 0.80% |
| 2026-05-21 | 115.99 | 117.44 | 102.00 | 102.16 | 101.96 | qfq | 15,857,917 | 1,711,885,824 | -11.46% |
| 2026-05-20 | 109.44 | 116.58 | 108.91 | 115.38 | 115.15 | qfq | 11,741,959 | 1,324,778,453 | 6.73% |
| 2026-05-19 | 108.30 | 109.00 | 104.76 | 108.10 | 107.88 | qfq | 12,126,208 | 1,294,196,913 | -1.59% |
| 2026-05-18 | 111.50 | 116.00 | 109.35 | 109.85 | 109.63 | qfq | 12,325,577 | 1,385,232,998 | -3.72% |
| 2026-05-15 | 109.67 | 117.88 | 105.00 | 114.09 | 113.86 | qfq | 17,127,067 | 1,919,257,800 | 6.68% |
| 2026-05-14 | 109.00 | 113.58 | 105.97 | 106.95 | 106.74 | qfq | 11,501,321 | 1,252,729,673 | 1.01% |
| 2026-05-13 | 105.93 | 107.07 | 103.00 | 105.88 | 105.67 | qfq | 11,817,188 | 1,241,709,317 | -1.51% |
| 2026-05-12 | 97.10 | 111.56 | 96.01 | 107.50 | 107.29 | qfq | 17,003,983 | 1,803,655,313 | 10.72% |
| 2026-05-11 | 95.02 | 98.33 | 92.40 | 97.09 | 96.90 | qfq | 11,398,195 | 1,096,827,359 | 2.57% |
| 2026-05-08 | 91.00 | 96.32 | 90.33 | 94.66 | 94.47 | qfq | 10,901,362 | 1,028,426,903 | 2.27% |
| 2026-05-07 | 85.52 | 93.24 | 85.23 | 92.56 | 92.38 | qfq | 12,613,960 | 1,134,731,523 | 8.63% |
| 2026-05-06 | 84.64 | 87.80 | 84.00 | 85.21 | 85.04 | qfq | 8,308,670 | 715,975,360 | 1.80% |
| 2026-04-30 | 82.50 | 84.84 | 81.85 | 83.70 | 83.53 | qfq | 6,462,409 | 539,198,048 | 1.91% |
| 2026-04-29 | 82.08 | 83.29 | 79.89 | 82.13 | 81.97 | qfq | 5,391,689 | 441,175,475 | -0.30% |
| 2026-04-28 | 84.17 | 85.90 | 81.71 | 82.38 | 82.22 | qfq | 6,624,734 | 551,917,350 | -3.49% |
| 2026-04-27 | 85.59 | 86.40 | 83.50 | 85.36 | 85.19 | qfq | 8,219,255 | 696,017,496 | 2.83% |
| 2026-04-24 | 83.99 | 85.90 | 82.66 | 83.01 | 82.84 | qfq | 7,326,372 | 615,933,221 | -1.30% |
| 2026-04-23 | 87.00 | 87.70 | 83.31 | 84.10 | 83.93 | qfq | 10,121,410 | 860,749,450 | -6.09% |
| 2026-04-22 | 86.50 | 90.35 | 85.54 | 89.55 | 89.37 | qfq | 6,769,595 | 601,054,418 | 3.17% |
| 2026-04-21 | 86.40 | 89.60 | 85.63 | 86.80 | 86.63 | qfq | 6,414,109 | 559,596,247 | -0.40% |
| 2026-04-20 | 86.99 | 91.40 | 85.55 | 87.15 | 86.98 | qfq | 10,885,525 | 964,222,888 | 0.95% |
| 2026-04-17 | 80.43 | 88.39 | 79.79 | 86.33 | 86.16 | qfq | 12,328,906 | 1,049,069,444 | 7.38% |
| 2026-04-16 | 80.50 | 82.45 | 79.55 | 80.40 | 80.24 | qfq | 6,047,056 | 490,642,423 | 0.51% |
| 2026-04-15 | 83.90 | 84.49 | 79.80 | 79.99 | 79.83 | qfq | 9,751,887 | 798,944,094 | -5.45% |
| 2026-04-14 | 78.31 | 87.68 | 77.04 | 84.60 | 84.43 | qfq | 16,670,818 | 1,381,339,781 | 7.36% |
| 2026-04-13 | 72.44 | 79.75 | 72.44 | 78.80 | 78.64 | qfq | 12,089,315 | 929,197,080 | 8.82% |
| 2026-04-10 | 70.72 | 74.15 | 70.60 | 72.41 | 72.27 | qfq | 6,915,368 | 498,752,370 | 3.52% |
| 2026-04-09 | 69.90 | 70.75 | 69.59 | 69.95 | 69.81 | qfq | 4,366,253 | 305,887,502 | -1.80% |
| 2026-04-08 | 69.30 | 71.28 | 68.41 | 71.23 | 71.09 | qfq | 6,485,675 | 454,566,392 | 6.70% |
| 2026-04-07 | 68.20 | 69.50 | 66.57 | 66.76 | 66.63 | qfq | 4,989,579 | 338,983,719 | -0.86% |
| 2026-04-03 | 66.58 | 67.66 | 65.00 | 67.34 | 67.21 | qfq | 5,181,180 | 345,392,397 | 3.68% |
| 2026-04-02 | 67.20 | 67.31 | 64.40 | 64.95 | 64.82 | qfq | 3,628,400 | 237,957,134 | -3.85% |
| 2026-04-01 | 67.50 | 68.41 | 66.90 | 67.55 | 67.42 | qfq | 3,976,864 | 268,714,159 | 3.02% |
| 2026-03-31 | 68.02 | 68.50 | 65.00 | 65.57 | 65.44 | qfq | 4,590,699 | 306,655,274 | -3.43% |
| 2026-03-30 | 67.95 | 68.55 | 66.02 | 67.90 | 67.76 | qfq | 6,044,697 | 407,787,493 | -2.93% |
| 2026-03-27 | 67.60 | 70.29 | 67.60 | 69.95 | 69.81 | qfq | 4,741,917 | 328,300,785 | 1.16% |
| 2026-03-26 | 68.33 | 70.38 | 66.98 | 69.15 | 69.01 | qfq | 5,861,100 | 403,883,191 | 0.90% |
| 2026-03-25 | 67.28 | 69.38 | 67.28 | 68.53 | 68.39 | qfq | 4,360,073 | 299,189,604 | 2.25% |
| 2026-03-24 | 66.86 | 67.29 | 64.78 | 67.02 | 66.89 | qfq | 5,298,306 | 348,802,483 | 3.19% |
| 2026-03-23 | 67.34 | 68.00 | 63.80 | 64.95 | 64.82 | qfq | 5,355,532 | 351,846,049 | -5.47% |
| 2026-03-20 | 70.85 | 71.59 | 68.71 | 68.71 | 68.57 | qfq | 3,741,863 | 263,161,237 | -1.84% |
| 2026-03-19 | 71.03 | 71.35 | 69.77 | 70.00 | 69.86 | qfq | 3,436,046 | 241,769,541 | -2.98% |
| 2026-03-18 | 72.02 | 72.42 | 71.15 | 72.15 | 72.01 | qfq | 3,192,002 | 229,286,786 | 1.33% |
| 2026-03-17 | 74.99 | 75.13 | 71.14 | 71.20 | 71.06 | qfq | 4,682,406 | 340,764,397 | -4.40% |
| 2026-03-16 | 72.31 | 74.59 | 71.00 | 74.48 | 74.33 | qfq | 5,059,654 | 368,169,909 | 1.94% |
| 2026-03-13 | 73.90 | 74.83 | 72.63 | 73.06 | 72.91 | qfq | 3,525,700 | 258,989,742 | -1.76% |
| 2026-03-12 | 76.01 | 76.97 | 73.53 | 74.37 | 74.22 | qfq | 4,175,300 | 312,385,557 | -2.57% |
| 2026-03-11 | 78.79 | 79.24 | 76.21 | 76.33 | 76.18 | qfq | 5,225,604 | 404,705,371 | -2.63% |
| 2026-03-10 | 76.99 | 79.13 | 76.60 | 78.39 | 78.23 | qfq | 6,551,604 | 512,041,910 | 4.23% |
| 2026-03-09 | 76.01 | 77.00 | 71.54 | 75.21 | 75.06 | qfq | 9,426,361 | 693,585,309 | -5.99% |
| 2026-03-06 | 80.15 | 81.56 | 79.80 | 80.00 | 79.84 | qfq | 4,266,198 | 343,718,066 | -0.74% |
| 2026-03-05 | 82.00 | 84.00 | 80.11 | 80.60 | 80.44 | qfq | 6,152,605 | 502,758,805 | 0.34% |
| 2026-03-04 | 81.19 | 84.99 | 80.20 | 80.33 | 80.17 | qfq | 7,802,093 | 641,194,108 | -2.94% |
| 2026-03-03 | 88.58 | 92.86 | 82.00 | 82.76 | 82.59 | qfq | 8,795,806 | 759,114,875 | -6.24% |
| 2026-03-02 | 86.00 | 90.81 | 85.60 | 88.27 | 88.09 | qfq | 8,995,392 | 795,970,975 | 0.48% |
| 2026-02-27 | 87.73 | 89.00 | 85.25 | 87.85 | 87.67 | qfq | 6,131,613 | 529,863,760 | -1.66% |
| 2026-02-26 | 88.29 | 90.37 | 86.02 | 89.33 | 89.15 | qfq | 6,426,190 | 568,649,566 | 1.65% |
| 2026-02-25 | 89.64 | 90.30 | 87.68 | 87.88 | 87.70 | qfq | 6,970,390 | 616,483,464 | -1.49% |
| 2026-02-24 | 90.23 | 91.00 | 85.00 | 89.21 | 89.03 | qfq | 9,588,064 | 842,736,949 | -0.01% |
| 2026-02-13 | 91.09 | 91.77 | 88.51 | 89.22 | 89.04 | qfq | 10,187,332 | 914,166,986 | -3.92% |
| 2026-02-12 | 83.39 | 93.38 | 83.00 | 92.86 | 92.67 | qfq | 16,160,509 | 1,441,345,522 | 9.79% |
| 2026-02-11 | 78.09 | 85.80 | 78.00 | 84.58 | 84.41 | qfq | 13,780,225 | 1,149,298,754 | 8.58% |
| 2026-02-10 | 76.46 | 79.49 | 76.08 | 77.90 | 77.74 | qfq | 5,526,909 | 431,457,234 | 0.84% |
| 2026-02-09 | 73.70 | 78.40 | 72.40 | 77.25 | 77.10 | qfq | 7,920,233 | 601,049,553 | 7.29% |
| 2026-02-06 | 72.42 | 73.35 | 71.20 | 72.00 | 71.86 | qfq | 4,215,610 | 305,031,371 | -1.32% |
| 2026-02-05 | 73.03 | 73.86 | 71.80 | 72.96 | 72.81 | qfq | 3,678,451 | 267,299,459 | -1.74% |
| 2026-02-04 | 75.00 | 75.36 | 73.18 | 74.25 | 74.10 | qfq | 4,826,339 | 357,987,325 | -1.75% |
| 2026-02-03 | 74.45 | 75.60 | 73.01 | 75.57 | 75.42 | qfq | 4,962,341 | 368,906,245 | 3.44% |
| 2026-02-02 | 77.73 | 78.77 | 72.88 | 73.06 | 72.91 | qfq | 7,150,640 | 537,571,681 | -7.40% |
| 2026-01-30 | 77.83 | 80.40 | 76.00 | 78.90 | 78.74 | qfq | 6,395,311 | 503,342,164 | 0.54% |
| 2026-01-29 | 81.90 | 82.68 | 78.00 | 78.48 | 78.32 | qfq | 6,740,226 | 541,367,305 | -4.04% |
| 2026-01-28 | 82.18 | 83.50 | 80.35 | 81.78 | 81.62 | qfq | 7,443,699 | 609,557,244 | -0.49% |
| 2026-01-27 | 77.92 | 82.56 | 76.14 | 82.18 | 82.02 | qfq | 10,192,797 | 818,407,297 | 5.36% |
| 2026-01-26 | 80.51 | 80.86 | 77.30 | 78.00 | 77.84 | qfq | 6,482,731 | 507,755,948 | -3.05% |
| 2026-01-23 | 80.98 | 82.08 | 79.10 | 80.45 | 80.29 | qfq | 6,519,817 | 522,699,123 | 0.40% |
| 2026-01-22 | 82.54 | 83.12 | 78.58 | 80.13 | 79.97 | qfq | 7,023,350 | 563,567,986 | -1.50% |
| 2026-01-21 | 78.91 | 82.83 | 78.77 | 81.35 | 81.19 | qfq | 7,283,390 | 594,087,953 | 1.67% |
| 2026-01-20 | 80.34 | 81.68 | 78.60 | 80.01 | 79.85 | qfq | 6,299,323 | 504,468,572 | -0.45% |
| 2026-01-19 | 83.23 | 84.06 | 80.22 | 80.37 | 80.21 | qfq | 8,044,060 | 655,511,426 | -3.16% |
| 2026-01-16 | 78.98 | 85.33 | 78.69 | 82.99 | 82.82 | qfq | 12,369,676 | 1,006,582,469 | 5.34% |
| 2026-01-15 | 78.00 | 79.29 | 76.46 | 78.78 | 78.62 | qfq | 6,256,059 | 487,153,625 | 0.68% |
| 2026-01-14 | 77.23 | 79.88 | 76.74 | 78.25 | 78.09 | qfq | 8,680,566 | 681,535,346 | 1.74% |
| 2026-01-13 | 79.55 | 80.50 | 76.19 | 76.91 | 76.76 | qfq | 8,783,431 | 686,026,932 | -3.00% |
| 2026-01-12 | 81.09 | 82.18 | 77.76 | 79.29 | 79.13 | qfq | 10,481,501 | 831,791,358 | -0.06% |
| 2026-01-09 | 75.86 | 79.89 | 74.56 | 79.34 | 79.18 | qfq | 9,613,180 | 739,639,489 | 4.60% |
| 2026-01-08 | 78.00 | 78.00 | 75.64 | 75.85 | 75.70 | qfq | 7,702,788 | 591,808,383 | -3.17% |
| 2026-01-07 | 76.06 | 79.97 | 75.01 | 78.33 | 78.17 | qfq | 11,498,503 | 892,622,704 | 4.02% |
| 2026-01-06 | 74.50 | 77.12 | 73.58 | 75.30 | 75.15 | qfq | 7,873,134 | 593,104,403 | 0.97% |
| 2026-01-05 | 72.44 | 74.76 | 72.30 | 74.58 | 74.43 | qfq | 7,711,542 | 569,203,044 | 4.00% |
| 2025-12-31 | 71.09 | 72.99 | 70.21 | 71.71 | 71.57 | qfq | 5,006,282 | 359,592,488 | 0.93% |
| 2025-12-30 | 70.68 | 71.66 | 70.51 | 71.05 | 70.91 | qfq | 3,541,686 | 252,068,333 | 0.57% |
| 2025-12-29 | 70.85 | 71.77 | 70.41 | 70.65 | 70.51 | qfq | 3,284,901 | 233,704,874 | -0.60% |
| 2025-12-26 | 71.10 | 72.35 | 70.50 | 71.08 | 70.94 | qfq | 4,314,496 | 308,223,075 | -0.75% |
| 2025-12-25 | 71.87 | 71.90 | 70.20 | 71.62 | 71.48 | qfq | 3,801,118 | 270,452,687 | 0.20% |
| 2025-12-24 | 70.55 | 71.88 | 70.12 | 71.48 | 71.34 | qfq | 4,621,788 | 328,472,217 | 0.93% |
| 2025-12-23 | 70.68 | 71.78 | 70.36 | 70.82 | 70.68 | qfq | 4,791,977 | 340,244,559 | 0.27% |
| 2025-12-22 | 66.86 | 72.53 | 66.86 | 70.63 | 70.49 | qfq | 8,549,019 | 599,436,579 | 6.15% |
| 2025-12-19 | 67.90 | 68.49 | 66.49 | 66.54 | 66.41 | qfq | 3,149,423 | 211,517,231 | -1.68% |
| 2025-12-18 | 67.50 | 69.00 | 67.10 | 67.68 | 67.54 | qfq | 2,885,154 | 196,768,252 | -0.19% |
| 2025-12-17 | 65.45 | 68.12 | 65.45 | 67.81 | 67.67 | qfq | 3,453,416 | 230,896,613 | 2.74% |
| 2025-12-16 | 66.97 | 67.60 | 65.01 | 66.00 | 65.87 | qfq | 3,017,302 | 198,403,206 | -1.14% |
| 2025-12-15 | 68.30 | 68.67 | 66.72 | 66.76 | 66.63 | qfq | 3,509,216 | 237,217,317 | -3.30% |
| 2025-12-12 | 67.60 | 69.44 | 67.11 | 69.04 | 68.90 | qfq | 4,960,552 | 339,379,916 | 1.99% |
| 2025-12-11 | 70.05 | 70.57 | 67.61 | 67.69 | 67.55 | qfq | 7,244,398 | 494,773,905 | -4.24% |
| 2025-12-10 | 68.93 | 71.95 | 67.50 | 70.69 | 70.55 | qfq | 5,436,338 | 376,439,544 | 2.01% |
| 2025-12-09 | 69.04 | 70.33 | 68.57 | 69.30 | 69.16 | qfq | 3,149,279 | 218,957,957 | 0.10% |
| 2025-12-08 | 66.81 | 69.95 | 66.75 | 69.23 | 69.09 | qfq | 3,784,235 | 259,856,397 | 3.72% |
| 2025-12-05 | 66.39 | 66.98 | 65.40 | 66.75 | 66.62 | qfq | 2,013,407 | 133,651,300 | 0.50% |
| 2025-12-04 | 66.00 | 67.12 | 65.66 | 66.42 | 66.29 | qfq | 2,410,935 | 160,094,051 | 0.00% |
| 2025-12-03 | 66.99 | 67.70 | 66.16 | 66.42 | 66.29 | qfq | 2,856,393 | 190,310,417 | -1.28% |
| 2025-12-02 | 69.52 | 70.65 | 67.03 | 67.28 | 67.15 | qfq | 4,254,955 | 289,237,704 | -1.45% |
| 2025-12-01 | 67.94 | 68.29 | 67.33 | 68.27 | 68.13 | qfq | 3,577,932 | 243,022,358 | 0.54% |
| 2025-11-28 | 67.50 | 68.79 | 66.71 | 67.90 | 67.76 | qfq | 3,663,860 | 248,598,401 | 0.47% |
| 2025-11-27 | 66.41 | 69.35 | 66.41 | 67.58 | 67.45 | qfq | 4,369,426 | 297,507,632 | 1.30% |
| 2025-11-26 | 66.17 | 68.18 | 65.75 | 66.71 | 66.58 | qfq | 4,282,251 | 286,736,044 | 0.65% |
| 2025-11-25 | 66.30 | 68.16 | 66.03 | 66.28 | 66.15 | qfq | 4,799,361 | 321,885,908 | 0.71% |
| 2025-11-24 | 65.18 | 66.70 | 64.18 | 65.81 | 65.68 | qfq | 5,889,107 | 385,146,139 | 0.47% |
| 2025-11-21 | 68.70 | 69.30 | 65.30 | 65.50 | 65.37 | qfq | 5,002,028 | 334,945,743 | -5.52% |
| 2025-11-20 | 69.83 | 70.44 | 69.05 | 69.33 | 69.19 | qfq | 2,682,617 | 186,427,185 | 0.46% |
| 2025-11-19 | 70.74 | 71.38 | 69.00 | 69.01 | 68.87 | qfq | 3,163,091 | 220,685,423 | -2.45% |
| 2025-11-18 | 71.01 | 72.10 | 70.38 | 70.74 | 70.60 | qfq | 2,387,800 | 169,946,824 | -0.70% |
| 2025-11-17 | 71.01 | 72.70 | 70.77 | 71.24 | 71.10 | qfq | 2,592,863 | 185,185,222 | 1.08% |
| 2025-11-14 | 71.00 | 71.57 | 69.81 | 70.48 | 70.34 | qfq | 3,501,393 | 247,771,760 | -1.74% |
| 2025-11-13 | 71.33 | 71.98 | 70.78 | 71.73 | 71.59 | qfq | 2,811,179 | 200,940,390 | 0.72% |
| 2025-11-12 | 72.13 | 72.20 | 70.59 | 71.22 | 71.08 | qfq | 3,472,367 | 247,228,869 | -1.53% |
| 2025-11-11 | 73.88 | 74.88 | 72.12 | 72.33 | 72.19 | qfq | 3,219,511 | 236,587,868 | -0.93% |
| 2025-11-10 | 74.47 | 75.09 | 72.00 | 73.01 | 72.86 | qfq | 3,709,112 | 270,995,463 | -1.66% |
| 2025-11-07 | 75.47 | 76.10 | 73.62 | 74.24 | 74.09 | qfq | 3,418,400 | 255,106,413 | -2.98% |
| 2025-11-06 | 74.18 | 77.45 | 74.00 | 76.52 | 76.37 | qfq | 5,532,729 | 421,341,758 | 4.11% |
| 2025-11-05 | 73.45 | 74.37 | 72.71 | 73.50 | 73.35 | qfq | 3,567,102 | 262,314,169 | -0.94% |
| 2025-11-04 | 75.35 | 75.91 | 73.39 | 74.20 | 74.05 | qfq | 3,919,200 | 292,095,223 | -1.97% |
| 2025-11-03 | 76.62 | 76.66 | 74.90 | 75.69 | 75.54 | qfq | 3,682,806 | 277,938,554 | -1.19% |
| 2025-10-31 | 78.36 | 78.42 | 76.40 | 76.60 | 76.45 | qfq | 5,877,360 | 452,955,243 | -2.26% |
| 2025-10-30 | 80.08 | 80.79 | 76.86 | 78.37 | 78.21 | qfq | 7,099,739 | 557,520,967 | -0.43% |
| 2025-10-29 | 77.71 | 79.10 | 76.00 | 78.71 | 78.55 | qfq | 6,403,034 | 498,291,196 | 0.91% |
| 2025-10-28 | 77.15 | 80.14 | 76.85 | 78.00 | 77.84 | qfq | 6,509,960 | 510,952,793 | -0.14% |
| 2025-10-27 | 78.00 | 79.99 | 75.25 | 78.11 | 77.95 | qfq | 9,576,596 | 746,795,200 | 1.63% |
| 2025-10-24 | 75.46 | 77.80 | 75.29 | 76.86 | 76.71 | qfq | 4,856,001 | 373,787,021 | 2.10% |
| 2025-10-23 | 78.10 | 78.33 | 73.98 | 75.28 | 75.13 | qfq | 4,337,816 | 325,000,961 | -1.59% |
| 2025-10-22 | 76.00 | 78.16 | 75.33 | 76.50 | 76.35 | qfq | 4,126,467 | 317,396,617 | 0.21% |
| 2025-10-21 | 75.24 | 77.59 | 75.17 | 76.34 | 76.19 | qfq | 5,259,953 | 400,399,948 | 1.11% |
| 2025-10-20 | 76.86 | 78.13 | 74.66 | 75.50 | 75.35 | qfq | 5,108,480 | 389,059,376 | -1.01% |
| 2025-10-17 | 80.30 | 80.41 | 76.00 | 76.27 | 76.12 | qfq | 5,181,485 | 401,894,076 | -5.11% |
| 2025-10-16 | 81.19 | 82.49 | 79.60 | 80.38 | 80.22 | qfq | 4,670,302 | 378,406,274 | -2.58% |
| 2025-10-15 | 81.30 | 84.99 | 80.01 | 82.51 | 82.35 | qfq | 5,352,801 | 444,261,488 | 0.63% |
| 2025-10-14 | 87.66 | 88.12 | 81.52 | 81.99 | 81.83 | qfq | 8,673,446 | 735,370,106 | -7.30% |
| 2025-10-13 | 84.08 | 94.67 | 83.99 | 88.45 | 88.27 | qfq | 11,887,272 | 1,075,166,296 | 3.51% |
| 2025-10-10 | 88.80 | 89.43 | 84.56 | 85.45 | 85.28 | qfq | 7,370,146 | 638,600,428 | -4.83% |
| 2025-10-09 | 88.85 | 92.56 | 88.85 | 89.79 | 89.61 | qfq | 6,503,452 | 590,769,694 | 0.83% |
| 2025-09-30 | 91.42 | 91.88 | 88.50 | 89.05 | 88.87 | qfq | 5,847,197 | 525,436,932 | -0.50% |
| 2025-09-29 | 89.61 | 92.00 | 88.68 | 89.50 | 89.32 | qfq | 5,303,007 | 475,519,823 | -0.57% |
| 2025-09-26 | 92.79 | 95.36 | 89.00 | 90.01 | 89.83 | qfq | 9,407,917 | 860,792,982 | -3.61% |
| 2025-09-25 | 92.87 | 94.56 | 91.11 | 93.38 | 93.19 | qfq | 8,221,918 | 763,285,637 | -0.79% |
| 2025-09-24 | 95.88 | 97.60 | 91.31 | 94.12 | 93.93 | qfq | 13,815,280 | 1,295,983,493 | -0.94% |
| 2025-09-23 | 95.37 | 97.30 | 92.00 | 95.01 | 94.82 | qfq | 18,581,860 | 1,763,032,209 | 5.03% |
| 2025-09-22 | 80.50 | 91.88 | 80.00 | 90.46 | 90.28 | qfq | 13,929,260 | 1,180,331,483 | 11.68% |
| 2025-09-19 | 85.31 | 86.58 | 80.88 | 81.00 | 80.84 | qfq | 7,730,326 | 640,863,737 | -4.44% |
| 2025-09-18 | 82.62 | 90.00 | 81.80 | 84.76 | 84.59 | qfq | 12,582,020 | 1,078,145,912 | 2.37% |
| 2025-09-17 | 78.16 | 83.39 | 77.54 | 82.80 | 82.63 | qfq | 8,931,230 | 723,268,338 | 5.94% |
| 2025-09-16 | 78.20 | 80.15 | 78.01 | 78.16 | 78.00 | qfq | 5,274,716 | 414,982,304 | -1.34% |
| 2025-09-15 | 81.10 | 82.88 | 79.01 | 79.22 | 79.06 | qfq | 7,773,092 | 622,608,842 | -0.60% |
| 2025-09-12 | 79.81 | 80.90 | 78.60 | 79.70 | 79.54 | qfq | 5,731,896 | 456,356,264 | -0.14% |
| 2025-09-11 | 77.58 | 81.41 | 77.38 | 79.81 | 79.65 | qfq | 6,594,403 | 525,777,767 | 2.98% |
| 2025-09-10 | 77.07 | 80.59 | 76.20 | 77.50 | 77.35 | qfq | 5,697,681 | 444,360,291 | 0.83% |
| 2025-09-09 | 79.00 | 79.14 | 76.32 | 76.86 | 76.71 | qfq | 3,640,874 | 282,980,248 | -2.94% |
| 2025-09-08 | 79.00 | 80.25 | 77.56 | 79.19 | 79.03 | qfq | 5,044,273 | 398,672,603 | -0.03% |
| 2025-09-05 | 78.82 | 79.71 | 77.24 | 79.21 | 79.05 | qfq | 5,724,364 | 448,771,804 | 1.80% |
| 2025-09-04 | 83.96 | 84.90 | 76.00 | 77.81 | 77.65 | qfq | 9,247,515 | 736,937,704 | -7.24% |
| 2025-09-03 | 85.88 | 87.21 | 82.96 | 83.88 | 83.71 | qfq | 6,424,754 | 545,211,240 | -1.89% |
| 2025-09-02 | 90.48 | 90.48 | 84.77 | 85.50 | 85.33 | qfq | 7,263,980 | 630,006,761 | -5.90% |
| 2025-09-01 | 92.00 | 92.99 | 88.11 | 90.86 | 90.68 | qfq | 7,128,554 | 642,533,258 | 0.25% |
| 2025-08-29 | 91.15 | 92.29 | 88.12 | 90.63 | 90.45 | qfq | 6,452,886 | 579,602,425 | -1.80% |
| 2025-08-28 | 87.44 | 93.20 | 87.44 | 92.29 | 92.11 | qfq | 10,561,151 | 955,152,856 | 5.55% |
| 2025-08-27 | 90.91 | 93.95 | 87.08 | 87.44 | 87.27 | qfq | 8,924,604 | 810,713,604 | -3.91% |
| 2025-08-26 | 91.68 | 93.65 | 90.13 | 91.00 | 90.82 | qfq | 7,762,081 | 712,749,401 | -1.21% |
| 2025-08-25 | 95.69 | 99.01 | 91.37 | 92.11 | 91.93 | qfq | 14,856,037 | 1,409,173,301 | -2.80% |
| 2025-08-22 | 86.60 | 95.55 | 86.60 | 94.76 | 94.57 | qfq | 15,942,751 | 1,462,331,686 | 9.12% |
| 2025-08-21 | 87.54 | 91.56 | 86.70 | 86.84 | 86.67 | qfq | 11,498,581 | 1,019,421,377 | -3.03% |
| 2025-08-20 | 88.51 | 90.35 | 83.60 | 89.55 | 89.37 | qfq | 14,347,619 | 1,240,770,163 | 0.60% |
| 2025-08-19 | 92.57 | 93.88 | 88.02 | 89.02 | 88.84 | qfq | 13,235,756 | 1,199,004,499 | -6.18% |
| 2025-08-18 | 85.49 | 97.20 | 84.50 | 94.88 | 94.69 | qfq | 17,865,025 | 1,614,905,354 | 13.86% |
| 2025-08-15 | 83.70 | 85.78 | 80.40 | 83.33 | 83.16 | qfq | 13,753,236 | 1,144,170,888 | -0.06% |
| 2025-08-14 | 84.01 | 89.50 | 82.10 | 83.38 | 83.21 | qfq | 16,076,042 | 1,369,183,675 | -3.72% |
| 2025-08-13 | 80.37 | 87.20 | 76.00 | 86.60 | 86.43 | qfq | 23,354,152 | 1,903,772,095 | 5.61% |
| 2025-08-12 | 76.38 | 84.30 | 75.79 | 82.00 | 81.84 | qfq | 14,605,538 | 1,170,526,539 | 5.93% |
| 2025-08-11 | 75.52 | 81.77 | 75.13 | 77.41 | 77.26 | qfq | 13,574,644 | 1,061,098,486 | 6.79% |
| 2025-08-08 | 75.36 | 75.56 | 71.85 | 72.49 | 72.35 | qfq | 11,054,160 | 807,682,748 | -5.03% |
| 2025-08-07 | 73.00 | 78.50 | 71.33 | 76.33 | 76.18 | qfq | 16,226,072 | 1,212,615,107 | 3.47% |
| 2025-08-06 | 71.00 | 76.66 | 68.84 | 73.77 | 73.62 | qfq | 17,913,657 | 1,297,218,626 | 8.36% |
| 2025-08-05 | 63.01 | 68.69 | 62.43 | 68.08 | 67.94 | qfq | 12,763,493 | 847,416,908 | 8.15% |
| 2025-08-04 | 62.30 | 63.42 | 61.88 | 62.95 | 62.82 | qfq | 5,689,487 | 356,287,170 | 0.00% |
| 2025-08-01 | 63.30 | 64.64 | 62.10 | 62.95 | 62.82 | qfq | 6,428,961 | 405,774,064 | -0.10% |
| 2025-07-31 | 62.74 | 65.97 | 62.50 | 63.01 | 62.88 | qfq | 10,604,886 | 682,257,305 | 0.80% |
| 2025-07-30 | 61.50 | 63.99 | 60.75 | 62.51 | 62.39 | qfq | 9,638,132 | 601,661,387 | 0.97% |
| 2025-07-29 | 57.18 | 62.99 | 57.18 | 61.91 | 61.79 | qfq | 11,957,400 | 723,154,378 | 7.78% |
| 2025-07-28 | 57.50 | 57.96 | 57.08 | 57.44 | 57.33 | qfq | 2,897,252 | 166,511,459 | -0.61% |
| 2025-07-25 | 57.16 | 57.90 | 56.82 | 57.79 | 57.67 | qfq | 3,963,900 | 227,190,511 | 1.10% |
| 2025-07-24 | 55.88 | 57.30 | 55.61 | 57.16 | 57.05 | qfq | 4,983,586 | 283,011,450 | 2.25% |
| 2025-07-23 | 55.90 | 56.49 | 55.57 | 55.90 | 55.79 | qfq | 3,223,756 | 180,763,656 | 0.00% |
| 2025-07-22 | 55.92 | 56.50 | 55.63 | 55.90 | 55.79 | qfq | 3,144,139 | 176,021,386 | -0.09% |
| 2025-07-21 | 56.00 | 56.39 | 55.43 | 55.95 | 55.84 | qfq | 3,374,838 | 188,502,284 | -0.18% |
| 2025-07-18 | 56.23 | 56.86 | 55.61 | 56.05 | 55.94 | qfq | 4,731,604 | 265,652,283 | -0.27% |
| 2025-07-17 | 55.28 | 56.30 | 54.40 | 56.20 | 56.09 | qfq | 5,777,160 | 321,833,041 | 2.18% |
| 2025-07-16 | 53.38 | 55.97 | 53.19 | 55.00 | 54.89 | qfq | 7,166,303 | 391,240,034 | 3.70% |
| 2025-07-15 | 53.25 | 53.60 | 52.35 | 53.04 | 52.93 | qfq | 2,833,000 | 149,993,613 | -0.38% |
| 2025-07-14 | 53.49 | 53.69 | 53.02 | 53.24 | 53.13 | qfq | 2,158,902 | 114,910,238 | -0.47% |
| 2025-07-11 | 52.51 | 53.88 | 52.22 | 53.49 | 53.38 | qfq | 4,390,842 | 233,792,764 | 2.00% |
| 2025-07-10 | 52.40 | 52.78 | 52.01 | 52.44 | 52.34 | qfq | 2,107,803 | 110,341,646 | -0.32% |
| 2025-07-09 | 52.95 | 53.60 | 52.57 | 52.61 | 52.51 | qfq | 2,728,600 | 144,387,156 | -0.85% |
| 2025-07-08 | 52.60 | 53.30 | 52.55 | 53.06 | 52.95 | qfq | 2,826,180 | 150,032,204 | 0.76% |
| 2025-07-07 | 52.38 | 52.89 | 52.32 | 52.66 | 52.55 | qfq | 2,066,400 | 108,700,213 | 0.06% |
| 2025-07-04 | 53.00 | 53.47 | 51.82 | 52.63 | 52.52 | qfq | 5,020,505 | 263,595,968 | -1.50% |
| 2025-07-03 | 54.40 | 54.65 | 53.00 | 53.43 | 53.32 | qfq | 5,412,910 | 290,082,912 | -2.09% |
| 2025-07-02 | 55.16 | 55.50 | 54.04 | 54.57 | 54.46 | qfq | 5,077,092 | 277,888,695 | -2.03% |
| 2025-07-01 | 56.25 | 57.05 | 55.51 | 55.70 | 55.59 | qfq | 7,482,163 | 419,901,431 | -0.96% |
| 2025-06-30 | 55.21 | 57.78 | 54.68 | 56.24 | 56.13 | qfq | 10,804,576 | 605,464,416 | 6.39% |
| 2025-06-27 | 54.05 | 54.13 | 52.82 | 52.86 | 52.75 | qfq | 3,753,000 | 200,306,933 | -0.79% |
| 2025-06-26 | 54.44 | 54.44 | 53.23 | 53.28 | 53.17 | qfq | 3,858,540 | 207,317,295 | -1.11% |
| 2025-06-25 | 53.53 | 54.06 | 53.01 | 53.88 | 53.77 | qfq | 4,865,609 | 260,962,214 | 0.52% |
| 2025-06-24 | 52.99 | 53.81 | 52.69 | 53.60 | 53.49 | qfq | 4,932,602 | 263,167,467 | 1.04% |
| 2025-06-23 | 50.51 | 53.58 | 49.55 | 53.05 | 52.94 | qfq | 6,846,950 | 361,234,722 | 4.31% |
| 2025-06-20 | 51.14 | 51.88 | 50.72 | 50.86 | 50.76 | qfq | 3,048,106 | 155,951,106 | 0.28% |
| 2025-06-19 | 51.44 | 51.95 | 50.55 | 50.72 | 50.62 | qfq | 3,074,556 | 157,608,635 | -1.71% |
| 2025-06-18 | 51.50 | 51.71 | 50.90 | 51.60 | 51.50 | qfq | 2,473,881 | 127,060,783 | -0.35% |
| 2025-06-17 | 51.35 | 51.89 | 51.00 | 51.78 | 51.68 | qfq | 2,821,420 | 145,319,809 | 0.84% |
| 2025-06-16 | 50.79 | 51.60 | 50.51 | 51.35 | 51.25 | qfq | 2,423,030 | 124,078,776 | 0.82% |
| 2025-06-13 | 52.02 | 52.88 | 50.80 | 50.93 | 50.83 | qfq | 4,322,439 | 223,364,756 | -3.01% |
| 2025-06-12 | 52.30 | 52.89 | 52.00 | 52.51 | 52.41 | qfq | 2,895,468 | 151,994,601 | -0.25% |
| 2025-06-11 | 52.55 | 53.26 | 52.52 | 52.64 | 52.53 | qfq | 3,242,612 | 171,137,872 | -0.34% |
| 2025-06-10 | 53.35 | 54.17 | 52.28 | 52.82 | 52.71 | qfq | 5,461,180 | 288,825,777 | -2.02% |
| 2025-06-09 | 53.64 | 54.10 | 53.38 | 53.91 | 53.80 | qfq | 4,288,137 | 230,767,795 | 0.50% |
| 2025-06-06 | 54.70 | 55.00 | 53.50 | 53.64 | 53.53 | qfq | 5,871,718 | 316,807,207 | -2.77% |
| 2025-06-05 | 55.36 | 55.83 | 54.04 | 55.17 | 55.06 | qfq | 8,223,665 | 450,602,676 | -1.22% |
| 2025-06-04 | 57.01 | 57.68 | 55.37 | 55.85 | 55.74 | qfq | 10,646,928 | 597,904,984 | -4.19% |
| 2025-06-03 | 54.90 | 58.76 | 54.39 | 58.29 | 58.17 | qfq | 17,790,258 | 1,011,264,363 | 6.17% |
| 2025-05-30 | 56.55 | 56.55 | 53.82 | 54.90 | 54.79 | qfq | 15,403,155 | 846,376,232 | -3.24% |
| 2025-05-29 | 52.33 | 56.74 | 52.33 | 56.74 | 56.63 | qfq | 18,297,559 | 1,003,215,658 | 20.01% |
| 2025-05-28 | 47.66 | 47.84 | 47.08 | 47.28 | 47.19 | qfq | 1,131,900 | 53,679,111 | -0.59% |
| 2025-05-27 | 47.90 | 47.99 | 47.23 | 47.56 | 47.47 | qfq | 1,138,297 | 54,073,792 | -0.71% |
| 2025-05-26 | 47.31 | 48.02 | 47.31 | 47.90 | 47.80 | qfq | 1,474,522 | 70,420,584 | 1.66% |
| 2025-05-23 | 48.04 | 48.40 | 47.00 | 47.12 | 47.03 | qfq | 1,776,400 | 84,865,953 | -2.24% |
| 2025-05-22 | 48.88 | 49.49 | 48.16 | 48.20 | 47.86 | qfq | 1,560,025 | 75,996,917 | -1.53% |
| 2025-05-21 | 49.19 | 49.58 | 48.59 | 48.95 | 48.60 | qfq | 1,616,552 | 79,177,677 | -0.71% |
| 2025-05-20 | 49.06 | 49.67 | 48.79 | 49.30 | 48.95 | qfq | 1,528,483 | 75,261,449 | 0.47% |
| 2025-05-19 | 48.99 | 49.60 | 48.45 | 49.07 | 48.72 | qfq | 1,371,623 | 67,254,059 | 0.68% |
| 2025-05-16 | 48.75 | 49.31 | 48.50 | 48.74 | 48.39 | qfq | 1,434,533 | 70,272,869 | -0.43% |
| 2025-05-15 | 50.34 | 50.35 | 48.80 | 48.95 | 48.60 | qfq | 2,236,753 | 110,450,094 | -3.11% |
| 2025-05-14 | 50.37 | 50.94 | 49.79 | 50.52 | 50.16 | qfq | 1,944,895 | 97,882,594 | 0.44% |
| 2025-05-13 | 51.50 | 51.50 | 50.27 | 50.30 | 49.94 | qfq | 1,915,888 | 97,237,958 | -1.10% |
| 2025-05-12 | 50.56 | 51.21 | 50.33 | 50.86 | 50.50 | qfq | 1,989,182 | 100,859,791 | 1.11% |
| 2025-05-09 | 51.19 | 51.23 | 50.11 | 50.30 | 49.94 | qfq | 2,193,500 | 110,847,220 | -2.04% |
| 2025-05-08 | 50.42 | 51.50 | 50.12 | 51.35 | 50.99 | qfq | 2,562,439 | 130,995,372 | 1.44% |
| 2025-05-07 | 51.30 | 51.76 | 50.19 | 50.62 | 50.26 | qfq | 2,644,474 | 134,380,167 | -0.02% |
| 2025-05-06 | 49.56 | 50.70 | 49.56 | 50.63 | 50.27 | qfq | 2,518,000 | 126,765,405 | 2.64% |
| 2025-04-30 | 48.71 | 49.87 | 48.58 | 49.33 | 48.98 | qfq | 2,425,164 | 119,758,479 | 1.71% |
| 2025-04-29 | 48.02 | 48.84 | 47.78 | 48.50 | 48.16 | qfq | 1,594,088 | 77,164,752 | 0.62% |
| 2025-04-28 | 49.11 | 49.68 | 48.04 | 48.20 | 47.86 | qfq | 2,139,328 | 103,537,312 | -2.15% |
| 2025-04-25 | 49.39 | 49.75 | 48.70 | 49.26 | 48.91 | qfq | 1,911,700 | 94,230,672 | 0.02% |
| 2025-04-24 | 50.25 | 50.25 | 48.93 | 49.25 | 48.90 | qfq | 2,098,663 | 103,844,846 | -2.07% |
| 2025-04-23 | 50.34 | 50.76 | 49.77 | 50.29 | 49.93 | qfq | 2,263,600 | 113,564,194 | 0.34% |
| 2025-04-22 | 49.97 | 50.72 | 49.45 | 50.12 | 49.76 | qfq | 2,598,340 | 130,062,601 | 0.18% |
| 2025-04-21 | 49.37 | 50.09 | 48.81 | 50.03 | 49.68 | qfq | 2,328,690 | 115,389,804 | 2.21% |
| 2025-04-18 | 49.70 | 50.08 | 48.85 | 48.95 | 48.60 | qfq | 2,191,430 | 107,942,320 | -2.10% |
| 2025-04-17 | 49.50 | 50.97 | 49.46 | 50.00 | 49.65 | qfq | 2,371,899 | 119,624,796 | 0.12% |
| 2025-04-16 | 50.26 | 51.01 | 49.20 | 49.94 | 49.59 | qfq | 2,488,094 | 124,575,075 | -1.17% |
| 2025-04-15 | 51.22 | 51.44 | 50.10 | 50.53 | 50.17 | qfq | 3,069,300 | 155,253,923 | -1.88% |
| 2025-04-14 | 52.18 | 52.49 | 51.11 | 51.50 | 51.13 | qfq | 3,820,100 | 197,165,587 | 0.08% |
| 2025-04-11 | 49.37 | 52.52 | 49.04 | 51.46 | 51.10 | qfq | 5,655,100 | 289,838,235 | 3.46% |
| 2025-04-10 | 50.01 | 51.21 | 49.73 | 49.74 | 49.39 | qfq | 4,465,300 | 224,775,308 | 0.87% |
| 2025-04-09 | 46.27 | 51.50 | 45.00 | 49.31 | 48.96 | qfq | 6,567,211 | 319,407,122 | 5.14% |
| 2025-04-08 | 45.60 | 48.17 | 45.60 | 46.90 | 46.57 | qfq | 5,425,085 | 255,086,173 | 4.85% |
| 2025-04-07 | 49.40 | 51.19 | 43.38 | 44.73 | 44.41 | qfq | 6,107,360 | 289,095,808 | -14.31% |
| 2025-04-03 | 51.68 | 53.60 | 51.60 | 52.20 | 51.83 | qfq | 2,831,240 | 149,209,310 | -0.17% |
| 2025-04-02 | 52.62 | 53.06 | 52.11 | 52.29 | 51.92 | qfq | 2,139,832 | 112,375,156 | -0.74% |
| 2025-04-01 | 52.89 | 53.59 | 52.17 | 52.68 | 52.31 | qfq | 2,667,600 | 140,901,451 | -0.40% |
| 2025-03-31 | 53.77 | 54.62 | 52.01 | 52.89 | 52.52 | qfq | 4,751,140 | 252,809,118 | -3.80% |
| 2025-03-28 | 55.94 | 58.63 | 54.90 | 54.98 | 54.59 | qfq | 5,229,300 | 294,864,165 | 1.07% |
| 2025-03-27 | 53.98 | 56.39 | 52.91 | 54.40 | 54.01 | qfq | 4,252,140 | 232,285,909 | 0.41% |
| 2025-03-26 | 55.30 | 55.30 | 53.97 | 54.18 | 53.80 | qfq | 4,000,540 | 218,294,410 | -2.20% |
| 2025-03-25 | 56.26 | 58.36 | 55.00 | 55.40 | 55.01 | qfq | 5,292,415 | 300,653,044 | -1.25% |
| 2025-03-24 | 57.44 | 57.68 | 54.30 | 56.10 | 55.70 | qfq | 5,048,390 | 282,676,172 | -2.37% |
| 2025-03-21 | 55.59 | 57.97 | 54.24 | 57.46 | 57.05 | qfq | 8,236,820 | 464,411,258 | 2.70% |
| 2025-03-20 | 56.33 | 57.17 | 55.76 | 55.95 | 55.55 | qfq | 4,267,820 | 240,227,855 | -1.04% |
| 2025-03-19 | 55.57 | 57.97 | 55.48 | 56.54 | 56.14 | qfq | 6,713,169 | 382,728,820 | 1.33% |
| 2025-03-18 | 55.80 | 57.17 | 55.52 | 55.80 | 55.40 | qfq | 3,497,040 | 196,372,634 | -0.59% |
| 2025-03-17 | 54.69 | 56.94 | 54.26 | 56.13 | 55.73 | qfq | 4,713,000 | 262,597,958 | 2.80% |
| 2025-03-14 | 53.95 | 54.86 | 53.27 | 54.60 | 54.21 | qfq | 3,146,485 | 170,834,352 | 1.20% |
| 2025-03-13 | 55.17 | 55.45 | 53.22 | 53.95 | 53.57 | qfq | 3,542,615 | 191,579,784 | -2.51% |
| 2025-03-12 | 56.65 | 56.95 | 55.31 | 55.34 | 54.95 | qfq | 3,610,340 | 201,606,882 | -1.50% |
| 2025-03-11 | 55.57 | 56.56 | 55.53 | 56.18 | 55.78 | qfq | 2,552,740 | 142,852,721 | -0.74% |
| 2025-03-10 | 57.10 | 57.61 | 56.00 | 56.60 | 56.20 | qfq | 3,458,019 | 196,111,209 | -1.53% |
| 2025-03-07 | 57.68 | 58.77 | 56.88 | 57.48 | 57.07 | qfq | 4,909,400 | 283,714,326 | -1.44% |
| 2025-03-06 | 57.50 | 59.99 | 57.25 | 58.32 | 57.91 | qfq | 6,812,361 | 399,289,046 | 1.82% |
| 2025-03-05 | 57.74 | 58.19 | 56.13 | 57.28 | 56.87 | qfq | 5,019,900 | 286,752,143 | -0.87% |
| 2025-03-04 | 53.00 | 58.70 | 52.98 | 57.78 | 57.37 | qfq | 8,249,834 | 467,681,975 | 7.20% |
| 2025-03-03 | 54.83 | 55.40 | 53.59 | 53.90 | 53.52 | qfq | 3,792,718 | 206,982,924 | 0.17% |
| 2025-02-28 | 57.32 | 57.80 | 53.70 | 53.81 | 53.43 | qfq | 5,359,275 | 297,061,914 | -7.19% |
| 2025-02-27 | 60.02 | 60.25 | 56.80 | 57.98 | 57.57 | qfq | 7,108,355 | 414,810,708 | -3.58% |
| 2025-02-26 | 60.67 | 61.50 | 59.04 | 60.13 | 59.70 | qfq | 7,965,846 | 476,533,209 | -0.33% |
| 2025-02-25 | 57.32 | 61.25 | 57.01 | 60.33 | 59.90 | qfq | 11,060,288 | 657,632,710 | 3.15% |
| 2025-02-24 | 57.63 | 59.33 | 56.80 | 58.49 | 58.08 | qfq | 8,190,300 | 477,258,145 | 1.05% |
| 2025-02-21 | 55.99 | 58.25 | 55.25 | 57.88 | 57.47 | qfq | 7,832,420 | 447,080,083 | 2.95% |
| 2025-02-20 | 57.39 | 57.80 | 55.72 | 56.22 | 55.82 | qfq | 5,510,722 | 310,950,421 | -2.00% |
| 2025-02-19 | 55.03 | 57.76 | 54.80 | 57.37 | 56.96 | qfq | 7,500,506 | 424,624,739 | 4.04% |
| 2025-02-18 | 56.17 | 58.67 | 54.80 | 55.14 | 54.75 | qfq | 7,941,215 | 448,986,157 | -2.36% |
| 2025-02-17 | 56.42 | 57.06 | 55.74 | 56.47 | 56.07 | qfq | 5,919,919 | 333,654,694 | 0.52% |
| 2025-02-14 | 54.88 | 57.33 | 54.19 | 56.18 | 55.78 | qfq | 6,083,100 | 338,963,876 | 1.87% |
| 2025-02-13 | 57.50 | 57.53 | 55.08 | 55.15 | 54.76 | qfq | 5,736,957 | 320,652,996 | -3.33% |
| 2025-02-12 | 55.01 | 57.14 | 54.51 | 57.05 | 56.65 | qfq | 7,525,388 | 422,000,869 | 3.56% |
| 2025-02-11 | 55.95 | 56.80 | 54.20 | 55.09 | 54.70 | qfq | 8,509,100 | 472,454,859 | 0.00% |
| 2025-02-10 | 53.19 | 55.30 | 52.71 | 55.09 | 54.70 | qfq | 6,304,415 | 341,067,105 | 3.57% |
| 2025-02-07 | 52.67 | 53.88 | 51.77 | 53.19 | 52.81 | qfq | 6,559,665 | 348,021,615 | 0.47% |
| 2025-02-06 | 49.98 | 53.29 | 49.67 | 52.94 | 52.56 | qfq | 7,257,773 | 379,471,486 | 5.27% |
| 2025-02-05 | 49.07 | 50.96 | 48.58 | 50.29 | 49.93 | qfq | 4,801,251 | 239,869,692 | 4.60% |
| 2025-01-27 | 49.40 | 49.49 | 48.03 | 48.08 | 47.74 | qfq | 3,148,300 | 152,716,828 | -1.37% |
| 2025-01-24 | 47.20 | 48.95 | 47.10 | 48.75 | 48.40 | qfq | 3,474,600 | 168,152,427 | 2.85% |
| 2025-01-23 | 47.88 | 49.16 | 47.40 | 47.40 | 47.06 | qfq | 4,815,200 | 232,701,004 | 0.53% |
| 2025-01-22 | 49.38 | 49.38 | 46.80 | 47.15 | 46.82 | qfq | 6,219,900 | 295,788,268 | -4.65% |
| 2025-01-21 | 49.72 | 50.05 | 48.36 | 49.45 | 49.10 | qfq | 5,117,565 | 251,085,684 | -0.16% |
| 2025-01-20 | 51.26 | 51.45 | 49.20 | 49.53 | 49.18 | qfq | 3,940,000 | 197,130,376 | -2.27% |
| 2025-01-17 | 50.01 | 51.75 | 49.70 | 50.68 | 50.32 | qfq | 3,312,530 | 168,015,267 | 0.72% |
| 2025-01-16 | 50.91 | 51.90 | 49.75 | 50.32 | 49.96 | qfq | 2,713,600 | 137,657,139 | -0.02% |
| 2025-01-15 | 51.22 | 51.40 | 50.22 | 50.33 | 49.97 | qfq | 2,895,000 | 146,910,170 | -1.62% |
| 2025-01-14 | 49.00 | 51.28 | 48.74 | 51.16 | 50.80 | qfq | 3,673,800 | 184,593,359 | 5.03% |
| 2025-01-13 | 47.39 | 49.15 | 46.93 | 48.71 | 48.36 | qfq | 2,258,100 | 108,703,532 | 1.46% |
| 2025-01-10 | 48.69 | 50.63 | 48.01 | 48.01 | 47.67 | qfq | 3,975,900 | 196,721,323 | -1.60% |
| 2025-01-09 | 48.47 | 49.77 | 48.47 | 48.79 | 48.44 | qfq | 2,306,400 | 113,550,241 | -0.22% |
| 2025-01-08 | 48.90 | 49.55 | 46.90 | 48.90 | 48.55 | qfq | 3,245,100 | 157,145,977 | -0.71% |
| 2025-01-07 | 47.50 | 49.35 | 47.27 | 49.25 | 48.90 | qfq | 2,894,908 | 140,590,578 | 4.17% |
| 2025-01-06 | 47.99 | 48.38 | 46.92 | 47.28 | 46.94 | qfq | 2,884,610 | 137,180,433 | -1.60% |
| 2025-01-03 | 49.69 | 50.38 | 47.95 | 48.05 | 47.71 | qfq | 3,439,394 | 169,498,256 | -3.32% |
| 2025-01-02 | 52.13 | 52.52 | 48.91 | 49.70 | 49.35 | qfq | 4,115,729 | 208,549,565 | -4.55% |
| 2024-12-31 | 56.05 | 56.45 | 52.07 | 52.07 | 51.70 | qfq | 4,185,220 | 225,011,151 | -6.90% |
| 2024-12-30 | 56.41 | 56.88 | 55.05 | 55.93 | 55.53 | qfq | 2,698,802 | 151,165,781 | -0.83% |
| 2024-12-27 | 57.91 | 58.60 | 56.30 | 56.40 | 56.00 | qfq | 4,180,785 | 239,976,360 | -2.91% |
| 2024-12-26 | 56.20 | 58.79 | 56.10 | 58.09 | 57.68 | qfq | 3,802,144 | 220,064,526 | 2.47% |
| 2024-12-25 | 57.57 | 57.99 | 56.01 | 56.69 | 56.29 | qfq | 3,020,500 | 171,694,981 | -2.38% |
| 2024-12-24 | 58.90 | 59.51 | 57.21 | 58.07 | 57.66 | qfq | 4,714,098 | 274,295,708 | -1.24% |
| 2024-12-23 | 62.00 | 63.40 | 58.65 | 58.80 | 58.38 | qfq | 6,800,655 | 414,786,471 | -1.82% |
| 2024-12-20 | 56.66 | 60.25 | 56.07 | 59.89 | 59.47 | qfq | 7,238,305 | 426,320,266 | 5.50% |
| 2024-12-19 | 55.08 | 56.95 | 55.01 | 56.77 | 56.37 | qfq | 3,144,994 | 176,701,749 | 1.00% |
| 2024-12-18 | 55.30 | 56.98 | 54.70 | 56.21 | 55.81 | qfq | 3,559,853 | 199,691,154 | 1.96% |
| 2024-12-17 | 56.60 | 57.28 | 54.91 | 55.13 | 54.74 | qfq | 4,027,430 | 226,456,851 | -2.72% |
| 2024-12-16 | 58.85 | 59.35 | 56.15 | 56.67 | 56.27 | qfq | 4,680,295 | 268,056,987 | -3.70% |
| 2024-12-13 | 60.27 | 60.57 | 58.68 | 58.85 | 58.43 | qfq | 3,970,941 | 237,174,094 | -3.38% |
| 2024-12-12 | 60.52 | 61.66 | 59.85 | 60.91 | 60.48 | qfq | 3,188,400 | 193,149,202 | 0.48% |
| 2024-12-11 | 60.90 | 62.06 | 60.31 | 60.62 | 60.19 | qfq | 3,709,710 | 225,712,529 | -1.09% |
| 2024-12-10 | 63.20 | 64.50 | 61.10 | 61.29 | 60.86 | qfq | 6,283,324 | 395,506,072 | 1.96% |
| 2024-12-09 | 61.56 | 61.64 | 59.32 | 60.11 | 59.68 | qfq | 4,332,757 | 261,647,291 | -2.80% |
| 2024-12-06 | 62.02 | 62.82 | 60.40 | 61.84 | 61.40 | qfq | 4,665,285 | 287,145,597 | 0.02% |
| 2024-12-05 | 62.10 | 63.28 | 61.39 | 61.83 | 61.39 | qfq | 5,271,554 | 328,179,250 | -2.40% |
| 2024-12-04 | 66.30 | 69.13 | 63.08 | 63.35 | 62.90 | qfq | 8,583,793 | 562,043,337 | -4.89% |
| 2024-12-03 | 66.00 | 69.20 | 63.39 | 66.61 | 66.14 | qfq | 9,942,779 | 658,815,570 | 4.73% |
| 2024-12-02 | 61.11 | 63.70 | 60.48 | 63.60 | 63.15 | qfq | 6,398,876 | 398,047,727 | 4.09% |
| 2024-11-29 | 60.00 | 62.49 | 59.30 | 61.10 | 60.67 | qfq | 5,029,919 | 306,702,867 | 0.83% |
| 2024-11-28 | 61.77 | 62.88 | 60.56 | 60.60 | 60.17 | qfq | 4,612,411 | 284,085,957 | -2.84% |
| 2024-11-27 | 59.60 | 62.50 | 57.52 | 62.37 | 61.93 | qfq | 5,884,427 | 351,717,522 | 3.21% |
| 2024-11-26 | 60.30 | 62.74 | 60.30 | 60.43 | 60.00 | qfq | 5,297,295 | 325,747,653 | -0.79% |
| 2024-11-25 | 60.60 | 62.39 | 58.59 | 60.91 | 60.48 | qfq | 5,766,959 | 348,620,675 | 1.60% |
| 2024-11-22 | 64.92 | 66.88 | 59.69 | 59.95 | 59.53 | qfq | 8,157,355 | 518,028,965 | -8.11% |
| 2024-11-21 | 61.88 | 66.08 | 61.30 | 65.24 | 64.78 | qfq | 9,960,864 | 632,132,666 | 4.45% |
| 2024-11-20 | 61.07 | 62.83 | 60.40 | 62.46 | 62.02 | qfq | 6,944,084 | 427,528,740 | 0.71% |
| 2024-11-19 | 60.29 | 62.28 | 58.87 | 62.02 | 61.58 | qfq | 7,143,783 | 432,703,185 | 4.06% |
| 2024-11-18 | 63.63 | 63.93 | 58.90 | 59.60 | 59.18 | qfq | 6,545,600 | 398,454,629 | -5.85% |
| 2024-11-15 | 66.99 | 67.63 | 63.14 | 63.30 | 62.85 | qfq | 8,208,286 | 535,654,433 | -6.08% |
| 2024-11-14 | 69.57 | 70.59 | 67.00 | 67.40 | 66.92 | qfq | 6,698,436 | 461,555,758 | -4.26% |
| 2024-11-13 | 74.00 | 74.89 | 69.50 | 70.40 | 69.90 | qfq | 11,071,127 | 792,073,168 | -6.78% |
| 2024-11-12 | 75.10 | 79.73 | 73.28 | 75.52 | 74.98 | qfq | 14,819,813 | 1,134,627,799 | 0.92% |
| 2024-11-11 | 74.48 | 79.00 | 73.88 | 74.83 | 74.30 | qfq | 17,212,600 | 1,315,709,936 | 2.93% |
| 2024-11-08 | 68.75 | 81.80 | 68.26 | 72.70 | 72.18 | qfq | 16,299,398 | 1,195,277,882 | 4.98% |
| 2024-11-07 | 68.70 | 73.66 | 66.69 | 69.25 | 68.76 | qfq | 13,533,882 | 937,922,658 | -2.60% |
| 2024-11-06 | 63.80 | 79.00 | 63.40 | 71.10 | 70.60 | qfq | 20,005,730 | 1,400,330,524 | 7.87% |
| 2024-11-05 | 57.80 | 69.30 | 57.02 | 65.91 | 65.44 | qfq | 14,245,831 | 867,625,855 | 13.95% |
| 2024-11-04 | 57.60 | 59.86 | 55.50 | 57.84 | 57.43 | qfq | 11,265,461 | 647,223,373 | 0.94% |
| 2024-11-01 | 56.30 | 61.66 | 54.58 | 57.30 | 56.89 | qfq | 13,126,981 | 764,667,287 | 1.76% |
| 2024-10-31 | 54.59 | 57.57 | 54.20 | 56.31 | 55.91 | qfq | 8,914,597 | 495,717,376 | 2.12% |
| 2024-10-30 | 55.60 | 56.50 | 53.94 | 55.14 | 54.75 | qfq | 8,092,700 | 444,801,595 | -1.20% |
| 2024-10-29 | 54.60 | 56.61 | 52.60 | 55.81 | 55.41 | qfq | 11,520,659 | 631,681,549 | 3.07% |
| 2024-10-28 | 51.69 | 56.00 | 51.13 | 54.15 | 53.77 | qfq | 10,930,239 | 589,258,602 | 5.82% |
| 2024-10-25 | 50.15 | 51.99 | 49.75 | 51.17 | 50.81 | qfq | 5,298,643 | 269,161,950 | 2.01% |
| 2024-10-24 | 50.26 | 51.50 | 49.74 | 50.16 | 49.80 | qfq | 6,255,049 | 315,764,191 | -3.72% |
| 2024-10-23 | 51.94 | 52.85 | 51.19 | 52.10 | 51.73 | qfq | 5,766,800 | 300,135,377 | -0.19% |
| 2024-10-22 | 52.49 | 53.09 | 51.00 | 52.20 | 51.83 | qfq | 7,462,629 | 387,765,012 | -1.51% |
| 2024-10-21 | 51.80 | 54.88 | 51.01 | 53.00 | 52.62 | qfq | 12,777,721 | 681,496,263 | 3.62% |
| 2024-10-18 | 45.66 | 52.56 | 45.47 | 51.15 | 50.79 | qfq | 10,960,299 | 537,823,583 | 12.49% |
| 2024-10-17 | 46.99 | 47.18 | 45.43 | 45.47 | 45.15 | qfq | 4,425,037 | 205,594,265 | -1.30% |
| 2024-10-16 | 45.00 | 47.09 | 44.80 | 46.07 | 45.74 | qfq | 3,639,040 | 167,583,925 | -0.58% |
| 2024-10-15 | 47.00 | 48.70 | 46.30 | 46.34 | 46.01 | qfq | 6,666,410 | 316,868,140 | -2.36% |
| 2024-10-14 | 45.58 | 47.77 | 44.27 | 47.46 | 47.12 | qfq | 7,043,597 | 325,022,710 | 4.93% |
| 2024-10-11 | 48.55 | 49.56 | 44.44 | 45.23 | 44.91 | qfq | 6,933,145 | 322,189,992 | -7.94% |
| 2024-10-10 | 54.00 | 54.54 | 49.08 | 49.13 | 48.78 | qfq | 9,634,003 | 493,408,408 | -7.09% |
| 2024-10-09 | 56.28 | 59.46 | 52.36 | 52.88 | 52.51 | qfq | 13,708,461 | 771,645,688 | -10.98% |
| 2024-10-08 | 59.40 | 59.40 | 56.22 | 59.40 | 58.98 | qfq | 13,689,767 | 802,961,081 | 20.00% |
| 2024-09-30 | 43.50 | 49.50 | 43.20 | 49.50 | 49.15 | qfq | 9,408,007 | 433,193,325 | 19.31% |
| 2024-09-27 | 39.06 | 42.15 | 39.05 | 41.49 | 41.20 | qfq | 5,729,600 | 232,875,653 | 7.88% |
| 2024-09-26 | 37.04 | 38.48 | 36.97 | 38.46 | 38.19 | qfq | 3,458,840 | 130,251,827 | 3.95% |
| 2024-09-25 | 37.28 | 38.27 | 36.98 | 37.00 | 36.74 | qfq | 3,304,400 | 124,179,815 | 0.00% |
| 2024-09-24 | 36.10 | 37.01 | 35.50 | 37.00 | 36.74 | qfq | 3,592,302 | 130,785,525 | 2.49% |
| 2024-09-23 | 34.85 | 37.30 | 34.62 | 36.10 | 35.84 | qfq | 4,352,963 | 157,851,149 | 3.59% |
| 2024-09-20 | 35.62 | 35.92 | 34.50 | 34.85 | 34.60 | qfq | 1,771,308 | 62,196,095 | -2.16% |
| 2024-09-19 | 34.96 | 36.00 | 34.70 | 35.62 | 35.37 | qfq | 1,790,050 | 63,430,367 | 2.47% |
| 2024-09-18 | 35.36 | 35.85 | 34.34 | 34.76 | 34.51 | qfq | 1,465,530 | 51,126,628 | -1.70% |
| 2024-09-13 | 36.77 | 36.87 | 35.36 | 35.36 | 35.11 | qfq | 1,761,300 | 63,233,419 | -3.44% |
| 2024-09-12 | 37.17 | 37.75 | 36.61 | 36.62 | 36.36 | qfq | 1,200,339 | 44,649,678 | -1.21% |
| 2024-09-11 | 36.53 | 37.18 | 36.49 | 37.07 | 36.81 | qfq | 1,538,485 | 56,817,441 | 0.82% |
| 2024-09-10 | 36.64 | 37.15 | 36.00 | 36.77 | 36.51 | qfq | 1,631,800 | 59,616,574 | 0.44% |
| 2024-09-09 | 36.60 | 37.45 | 36.36 | 36.61 | 36.35 | qfq | 1,293,699 | 47,593,335 | -0.81% |
| 2024-09-06 | 38.20 | 38.35 | 36.88 | 36.91 | 36.65 | qfq | 1,895,004 | 71,002,002 | -3.28% |
| 2024-09-05 | 38.00 | 38.69 | 38.00 | 38.16 | 37.89 | qfq | 1,511,999 | 57,893,287 | 0.34% |
| 2024-09-04 | 37.63 | 38.45 | 37.28 | 38.03 | 37.76 | qfq | 2,445,437 | 92,626,337 | -2.36% |
| 2024-09-03 | 37.78 | 39.69 | 37.53 | 38.95 | 38.67 | qfq | 2,846,210 | 110,473,949 | 3.04% |
| 2024-09-02 | 38.70 | 38.85 | 37.75 | 37.80 | 37.53 | qfq | 2,396,750 | 91,537,131 | -1.84% |
| 2024-08-30 | 37.36 | 38.96 | 37.36 | 38.51 | 38.24 | qfq | 2,418,394 | 92,852,720 | 2.94% |
| 2024-08-29 | 36.54 | 37.67 | 36.36 | 37.41 | 37.14 | qfq | 1,797,643 | 66,943,185 | 2.07% |
| 2024-08-28 | 36.60 | 37.30 | 36.22 | 36.65 | 36.39 | qfq | 1,449,849 | 53,278,417 | -0.22% |
| 2024-08-27 | 37.19 | 37.80 | 36.73 | 36.73 | 36.47 | qfq | 1,695,468 | 62,924,183 | -3.09% |
| 2024-08-26 | 37.50 | 38.57 | 37.40 | 37.90 | 37.63 | qfq | 2,060,087 | 78,360,286 | 0.21% |
| 2024-08-23 | 37.51 | 38.73 | 37.10 | 37.82 | 37.55 | qfq | 2,891,931 | 109,213,678 | 2.11% |
| 2024-08-22 | 36.74 | 37.35 | 36.45 | 37.04 | 36.78 | qfq | 2,226,799 | 82,274,629 | 0.33% |
| 2024-08-21 | 37.19 | 37.76 | 36.77 | 36.92 | 36.66 | qfq | 1,566,860 | 58,309,274 | -1.23% |
| 2024-08-20 | 38.50 | 38.54 | 37.12 | 37.38 | 37.12 | qfq | 1,969,910 | 74,245,624 | -2.68% |
| 2024-08-19 | 38.61 | 39.49 | 38.31 | 38.41 | 38.14 | qfq | 1,840,900 | 71,537,699 | -0.52% |
| 2024-08-16 | 39.93 | 40.15 | 38.50 | 38.61 | 38.34 | qfq | 2,416,373 | 94,903,032 | -3.09% |
| 2024-08-15 | 39.55 | 40.60 | 39.14 | 39.84 | 39.56 | qfq | 2,006,434 | 80,097,786 | 0.73% |
| 2024-08-14 | 40.35 | 40.48 | 39.55 | 39.55 | 39.27 | qfq | 1,236,600 | 49,301,778 | -1.74% |
| 2024-08-13 | 40.30 | 40.65 | 39.43 | 40.25 | 39.96 | qfq | 1,613,574 | 64,654,074 | 0.00% |
| 2024-08-12 | 40.99 | 41.01 | 39.99 | 40.25 | 39.96 | qfq | 1,722,210 | 69,508,096 | -1.85% |
| 2024-08-09 | 42.10 | 42.68 | 41.00 | 41.01 | 40.72 | qfq | 2,197,369 | 91,577,026 | -1.98% |
| 2024-08-08 | 42.00 | 42.67 | 41.43 | 41.84 | 41.54 | qfq | 2,043,000 | 85,637,991 | -1.06% |
| 2024-08-07 | 42.80 | 43.58 | 42.24 | 42.29 | 41.99 | qfq | 2,319,201 | 99,099,180 | -2.36% |
| 2024-08-06 | 42.20 | 43.51 | 41.62 | 43.31 | 43.00 | qfq | 4,283,847 | 182,717,638 | 4.29% |
| 2024-08-05 | 41.89 | 43.20 | 41.41 | 41.53 | 41.24 | qfq | 4,080,049 | 172,221,024 | -0.79% |
| 2024-08-02 | 41.78 | 42.92 | 41.60 | 41.86 | 41.56 | qfq | 2,784,000 | 117,591,105 | -1.02% |
| 2024-08-01 | 42.00 | 43.07 | 41.29 | 42.29 | 41.99 | qfq | 3,977,039 | 167,687,384 | 0.64% |
| 2024-07-31 | 39.45 | 42.20 | 39.17 | 42.02 | 41.72 | qfq | 4,171,720 | 171,348,823 | 6.46% |
| 2024-07-30 | 38.50 | 39.99 | 37.91 | 39.47 | 39.19 | qfq | 2,303,859 | 89,848,355 | 2.44% |
| 2024-07-29 | 40.15 | 40.17 | 38.53 | 38.53 | 38.26 | qfq | 2,126,328 | 83,069,960 | -2.78% |
| 2024-07-26 | 38.75 | 39.88 | 38.75 | 39.63 | 39.35 | qfq | 2,370,900 | 93,601,926 | 1.72% |
| 2024-07-25 | 38.75 | 39.40 | 37.90 | 38.96 | 38.68 | qfq | 3,250,333 | 125,761,816 | -0.08% |
| 2024-07-24 | 40.14 | 40.97 | 38.91 | 38.99 | 38.71 | qfq | 2,717,500 | 108,388,538 | -3.27% |
| 2024-07-23 | 41.70 | 41.70 | 40.22 | 40.31 | 40.02 | qfq | 3,366,449 | 138,273,151 | -3.52% |
| 2024-07-22 | 41.15 | 41.95 | 41.15 | 41.78 | 41.48 | qfq | 3,878,286 | 161,504,631 | 1.75% |
| 2024-07-19 | 39.61 | 41.56 | 39.61 | 41.06 | 40.77 | qfq | 5,304,800 | 216,989,970 | 2.80% |
| 2024-07-18 | 39.28 | 40.32 | 38.28 | 39.94 | 39.66 | qfq | 3,817,430 | 149,902,866 | 0.86% |
| 2024-07-17 | 39.09 | 40.49 | 39.09 | 39.60 | 39.32 | qfq | 2,655,711 | 105,796,095 | 0.08% |
| 2024-07-16 | 39.00 | 39.78 | 38.30 | 39.57 | 39.29 | qfq | 2,961,452 | 115,689,882 | 1.00% |
| 2024-07-15 | 39.94 | 40.58 | 39.10 | 39.18 | 38.90 | qfq | 2,569,322 | 102,068,733 | -1.98% |
| 2024-07-12 | 40.43 | 40.49 | 39.67 | 39.97 | 39.69 | qfq | 3,242,909 | 129,872,845 | -1.75% |
| 2024-07-11 | 41.00 | 41.30 | 40.46 | 40.68 | 40.39 | qfq | 2,439,900 | 99,564,312 | 1.27% |
| 2024-07-10 | 40.25 | 41.00 | 40.13 | 40.17 | 39.89 | qfq | 2,106,100 | 85,267,938 | -1.25% |
| 2024-07-09 | 39.21 | 40.83 | 39.01 | 40.68 | 40.39 | qfq | 3,380,096 | 135,579,375 | 3.07% |
| 2024-07-08 | 39.62 | 40.30 | 39.20 | 39.47 | 39.19 | qfq | 2,309,109 | 91,660,255 | -0.20% |
| 2024-07-05 | 38.79 | 40.18 | 38.26 | 39.55 | 39.27 | qfq | 2,378,809 | 93,391,459 | 1.49% |
| 2024-07-04 | 40.77 | 40.77 | 38.81 | 38.97 | 38.69 | qfq | 2,686,900 | 106,123,334 | -3.30% |
| 2024-07-03 | 39.81 | 40.88 | 39.39 | 40.30 | 40.01 | qfq | 2,959,745 | 118,774,314 | 0.80% |
| 2024-07-02 | 40.19 | 40.69 | 39.57 | 39.98 | 39.70 | qfq | 2,644,627 | 105,878,451 | -1.02% |
| 2024-07-01 | 41.10 | 41.42 | 39.30 | 40.39 | 40.10 | qfq | 3,794,193 | 152,286,670 | -1.78% |
| 2024-06-28 | 41.60 | 42.79 | 40.85 | 41.12 | 40.83 | qfq | 3,887,850 | 162,806,826 | -2.10% |
| 2024-06-27 | 42.75 | 43.70 | 42.00 | 42.00 | 41.70 | qfq | 3,117,500 | 133,254,115 | -3.11% |
| 2024-06-26 | 42.50 | 43.35 | 41.77 | 43.35 | 43.04 | qfq | 4,037,108 | 172,011,706 | 1.81% |
| 2024-06-25 | 44.90 | 44.90 | 42.08 | 42.58 | 42.28 | qfq | 5,906,660 | 254,955,606 | -5.19% |
| 2024-06-24 | 47.00 | 47.65 | 44.72 | 44.91 | 44.59 | qfq | 6,164,650 | 284,329,499 | -5.45% |
| 2024-06-21 | 48.81 | 49.30 | 46.50 | 47.50 | 47.16 | qfq | 6,910,290 | 328,953,328 | -4.23% |
| 2024-06-20 | 47.57 | 51.26 | 47.57 | 49.60 | 49.25 | qfq | 12,425,758 | 620,669,072 | 4.07% |
| 2024-06-19 | 47.50 | 49.29 | 45.10 | 47.66 | 47.32 | qfq | 8,135,769 | 381,419,232 | 0.61% |
| 2024-06-18 | 47.10 | 47.83 | 46.87 | 47.37 | 47.03 | qfq | 3,328,089 | 157,599,740 | 0.79% |
| 2024-06-17 | 46.79 | 47.75 | 46.48 | 47.00 | 46.67 | qfq | 3,535,445 | 166,596,185 | 0.06% |
| 2024-06-14 | 47.35 | 47.39 | 46.01 | 46.97 | 46.64 | qfq | 5,775,030 | 269,474,694 | -1.86% |
| 2024-06-13 | 48.00 | 49.80 | 47.33 | 47.86 | 47.52 | qfq | 7,820,600 | 379,081,529 | 0.04% |
| 2024-06-12 | 49.23 | 50.37 | 47.71 | 47.84 | 47.50 | qfq | 5,696,900 | 277,152,089 | -2.57% |
| 2024-06-11 | 45.38 | 49.49 | 44.71 | 49.10 | 48.75 | qfq | 6,444,498 | 306,086,012 | 7.86% |
| 2024-06-07 | 46.10 | 46.49 | 45.15 | 45.52 | 45.20 | qfq | 3,006,200 | 137,466,868 | -0.96% |
| 2024-06-06 | 49.49 | 50.43 | 45.78 | 45.96 | 45.63 | qfq | 6,482,440 | 306,673,245 | -6.87% |
| 2024-06-05 | 48.03 | 51.50 | 48.01 | 49.35 | 49.00 | qfq | 4,183,000 | 210,864,963 | 1.65% |
| 2024-06-04 | 49.00 | 49.08 | 46.86 | 48.55 | 48.21 | qfq | 4,011,000 | 191,982,159 | -1.16% |
| 2024-06-03 | 49.66 | 50.99 | 48.51 | 49.12 | 48.77 | qfq | 3,377,000 | 168,154,739 | -2.15% |
| 2024-05-31 | 50.90 | 51.49 | 50.05 | 50.20 | 49.84 | qfq | 3,040,076 | 154,128,713 | -2.13% |
| 2024-05-30 | 49.50 | 51.76 | 48.88 | 51.29 | 50.93 | qfq | 3,313,006 | 168,214,281 | 3.01% |
| 2024-05-29 | 50.38 | 50.94 | 49.34 | 49.79 | 49.44 | qfq | 2,902,245 | 145,097,741 | -1.89% |
| 2024-05-28 | 50.30 | 52.30 | 49.82 | 50.75 | 50.39 | qfq | 3,755,694 | 192,699,308 | 0.53% |
| 2024-05-27 | 48.00 | 51.30 | 46.39 | 50.48 | 50.12 | qfq | 3,777,768 | 183,735,476 | 6.09% |
| 2024-05-24 | 49.06 | 49.37 | 47.41 | 47.58 | 47.24 | qfq | 1,559,418 | 75,247,048 | -3.19% |
| 2024-05-23 | 50.40 | 50.88 | 49.11 | 49.15 | 48.36 | qfq | 1,781,326 | 88,608,748 | -3.06% |
| 2024-05-22 | 50.44 | 50.95 | 49.81 | 50.70 | 49.89 | qfq | 1,334,100 | 67,278,079 | 0.60% |
| 2024-05-21 | 50.91 | 51.50 | 50.35 | 50.40 | 49.59 | qfq | 1,364,239 | 69,200,164 | -1.64% |
| 2024-05-20 | 50.30 | 52.50 | 49.68 | 51.24 | 50.42 | qfq | 2,628,018 | 134,851,611 | 2.87% |
| 2024-05-17 | 49.19 | 49.98 | 48.51 | 49.81 | 49.01 | qfq | 1,709,400 | 84,293,246 | 1.65% |
| 2024-05-16 | 49.95 | 50.38 | 48.71 | 49.00 | 48.22 | qfq | 1,892,495 | 93,872,667 | -1.51% |
| 2024-05-15 | 50.06 | 50.91 | 49.60 | 49.75 | 48.96 | qfq | 1,762,600 | 88,401,144 | -1.52% |
| 2024-05-14 | 50.52 | 51.81 | 50.19 | 50.52 | 49.71 | qfq | 1,897,086 | 96,037,749 | -0.45% |
| 2024-05-13 | 51.26 | 53.18 | 50.04 | 50.75 | 49.94 | qfq | 2,557,598 | 131,803,405 | -2.40% |
| 2024-05-10 | 54.87 | 54.90 | 51.98 | 52.00 | 51.17 | qfq | 3,419,045 | 180,567,699 | -4.81% |
| 2024-05-09 | 50.17 | 54.89 | 49.35 | 54.63 | 53.76 | qfq | 5,273,301 | 280,750,507 | 9.50% |
| 2024-05-08 | 51.90 | 51.99 | 49.81 | 49.89 | 49.09 | qfq | 2,391,765 | 120,597,788 | -3.93% |
| 2024-05-07 | 51.84 | 52.63 | 51.60 | 51.93 | 51.10 | qfq | 1,974,338 | 102,763,339 | -0.04% |
| 2024-05-06 | 53.01 | 53.50 | 51.82 | 51.95 | 51.12 | qfq | 3,644,180 | 192,473,222 | 0.15% |
| 2024-04-30 | 53.00 | 53.42 | 51.75 | 51.87 | 51.04 | qfq | 2,174,100 | 113,920,983 | -2.55% |
| 2024-04-29 | 50.55 | 53.60 | 50.53 | 53.23 | 52.38 | qfq | 3,481,579 | 183,612,300 | 4.70% |
| 2024-04-26 | 49.36 | 51.38 | 49.20 | 50.84 | 50.03 | qfq | 2,980,651 | 150,603,064 | 2.40% |
| 2024-04-25 | 48.97 | 50.89 | 48.48 | 49.65 | 48.86 | qfq | 2,311,940 | 114,996,161 | 0.59% |
| 2024-04-24 | 48.85 | 50.00 | 48.73 | 49.36 | 48.57 | qfq | 2,449,665 | 120,933,975 | 0.59% |
| 2024-04-23 | 48.08 | 49.51 | 48.08 | 49.07 | 48.29 | qfq | 2,414,740 | 117,869,012 | 0.97% |
| 2024-04-22 | 47.50 | 49.30 | 45.50 | 48.60 | 47.82 | qfq | 4,442,817 | 209,875,935 | 0.04% |
| 2024-04-19 | 50.36 | 51.25 | 47.00 | 48.58 | 47.80 | qfq | 7,550,876 | 369,073,886 | -11.82% |
| 2024-04-18 | 51.97 | 55.49 | 51.51 | 55.09 | 54.21 | qfq | 5,489,505 | 295,354,518 | 5.90% |
| 2024-04-17 | 51.58 | 52.48 | 50.70 | 52.02 | 51.19 | qfq | 3,771,513 | 195,158,720 | 2.95% |
| 2024-04-16 | 51.20 | 52.80 | 49.87 | 50.53 | 49.72 | qfq | 3,771,524 | 192,390,234 | -2.70% |
| 2024-04-15 | 50.57 | 53.79 | 49.61 | 51.93 | 51.10 | qfq | 4,329,750 | 223,979,998 | 2.61% |
| 2024-04-12 | 50.91 | 52.21 | 50.01 | 50.61 | 49.80 | qfq | 2,720,308 | 138,420,870 | 0.28% |
| 2024-04-11 | 50.00 | 51.20 | 49.80 | 50.47 | 49.66 | qfq | 2,353,327 | 119,051,458 | 0.40% |
| 2024-04-10 | 52.60 | 52.93 | 49.85 | 50.27 | 49.47 | qfq | 3,772,040 | 191,596,797 | -5.29% |
| 2024-04-09 | 53.29 | 54.55 | 52.40 | 53.08 | 52.23 | qfq | 2,277,869 | 121,153,772 | -0.79% |
| 2024-04-08 | 56.18 | 56.49 | 53.38 | 53.50 | 52.65 | qfq | 2,413,268 | 131,994,383 | -4.77% |
| 2024-04-03 | 58.20 | 59.80 | 56.18 | 56.18 | 55.28 | qfq | 3,350,489 | 192,926,891 | -3.47% |
| 2024-04-02 | 57.20 | 60.30 | 56.71 | 58.20 | 57.27 | qfq | 4,666,939 | 270,991,700 | 3.84% |
| 2024-04-01 | 55.03 | 56.21 | 54.10 | 56.05 | 55.15 | qfq | 2,645,200 | 146,113,409 | 2.11% |
| 2024-03-29 | 52.10 | 54.89 | 51.86 | 54.89 | 54.01 | qfq | 2,987,118 | 159,119,182 | 4.73% |
| 2024-03-28 | 51.23 | 53.11 | 50.81 | 52.41 | 51.57 | qfq | 3,023,009 | 157,506,856 | 1.43% |
| 2024-03-27 | 54.96 | 55.19 | 51.53 | 51.67 | 50.84 | qfq | 2,796,427 | 147,341,603 | -5.83% |
| 2024-03-26 | 56.32 | 56.89 | 53.89 | 54.87 | 53.99 | qfq | 3,079,661 | 169,868,283 | -2.57% |
| 2024-03-25 | 58.00 | 58.56 | 56.32 | 56.32 | 55.42 | qfq | 3,060,176 | 175,070,589 | -3.83% |
| 2024-03-22 | 59.83 | 60.79 | 58.34 | 58.56 | 57.62 | qfq | 2,591,290 | 153,818,379 | -2.72% |
| 2024-03-21 | 60.50 | 61.70 | 59.69 | 60.20 | 59.24 | qfq | 3,260,437 | 198,268,831 | -0.31% |
| 2024-03-20 | 58.91 | 60.48 | 58.11 | 60.39 | 59.43 | qfq | 3,055,747 | 181,518,263 | 2.83% |
| 2024-03-19 | 59.12 | 60.08 | 58.64 | 58.73 | 57.79 | qfq | 2,743,747 | 162,618,106 | -1.58% |
| 2024-03-18 | 58.58 | 59.67 | 57.61 | 59.67 | 58.72 | qfq | 3,634,840 | 213,576,446 | 2.49% |
| 2024-03-15 | 60.21 | 60.21 | 57.01 | 58.22 | 57.29 | qfq | 4,986,517 | 288,883,897 | -3.31% |
| 2024-03-14 | 62.05 | 62.65 | 59.60 | 60.21 | 59.25 | qfq | 3,226,955 | 196,285,790 | -3.93% |
| 2024-03-13 | 62.81 | 63.56 | 62.18 | 62.67 | 61.67 | qfq | 2,440,925 | 153,631,088 | 0.22% |
| 2024-03-12 | 62.58 | 64.51 | 61.81 | 62.53 | 61.53 | qfq | 2,490,415 | 156,230,572 | 0.40% |
| 2024-03-11 | 62.05 | 62.31 | 60.71 | 62.28 | 61.28 | qfq | 3,593,833 | 220,720,637 | -0.48% |
| 2024-03-08 | 62.00 | 62.96 | 61.36 | 62.58 | 61.58 | qfq | 1,667,943 | 103,794,804 | 1.28% |
| 2024-03-07 | 62.50 | 64.83 | 61.58 | 61.79 | 60.80 | qfq | 2,472,800 | 156,032,842 | -0.85% |
| 2024-03-06 | 63.19 | 63.60 | 61.56 | 62.32 | 61.32 | qfq | 2,590,307 | 162,356,042 | -2.72% |
| 2024-03-05 | 63.48 | 65.38 | 62.83 | 64.06 | 63.04 | qfq | 2,806,898 | 179,713,726 | 0.09% |
| 2024-03-04 | 65.03 | 66.84 | 62.80 | 64.00 | 62.98 | qfq | 2,995,870 | 192,300,878 | -1.84% |
| 2024-03-01 | 65.02 | 65.74 | 63.27 | 65.20 | 64.16 | qfq | 3,326,558 | 215,233,826 | 0.37% |
| 2024-02-29 | 59.03 | 65.62 | 59.03 | 64.96 | 63.92 | qfq | 4,063,065 | 259,860,379 | 8.90% |
| 2024-02-28 | 65.18 | 66.20 | 59.50 | 59.65 | 58.70 | qfq | 3,349,665 | 210,921,177 | -8.43% |
| 2024-02-27 | 62.04 | 65.35 | 61.73 | 65.14 | 64.10 | qfq | 2,272,977 | 144,950,410 | 3.73% |
| 2024-02-26 | 61.10 | 64.55 | 61.10 | 62.80 | 61.80 | qfq | 3,054,855 | 192,306,533 | 1.31% |
| 2024-02-23 | 61.28 | 62.15 | 60.91 | 61.99 | 61.00 | qfq | 2,456,625 | 150,843,752 | 1.77% |
| 2024-02-22 | 59.00 | 61.50 | 58.70 | 60.91 | 59.94 | qfq | 2,782,584 | 167,500,290 | 2.51% |
| 2024-02-21 | 59.27 | 61.83 | 58.00 | 59.42 | 58.47 | qfq | 2,974,207 | 177,724,457 | -0.95% |
| 2024-02-20 | 58.59 | 60.88 | 57.71 | 59.99 | 59.03 | qfq | 2,238,917 | 132,019,005 | 1.51% |
| 2024-02-19 | 60.75 | 61.22 | 57.26 | 59.10 | 58.16 | qfq | 3,016,695 | 178,794,370 | -0.67% |
| 2024-02-08 | 53.81 | 59.64 | 53.80 | 59.50 | 58.55 | qfq | 4,227,450 | 243,588,175 | 11.01% |
| 2024-02-07 | 52.60 | 56.29 | 52.30 | 53.60 | 52.74 | qfq | 3,313,708 | 180,316,879 | 1.71% |
| 2024-02-06 | 49.01 | 53.15 | 46.72 | 52.70 | 51.86 | qfq | 4,027,018 | 203,118,154 | 7.73% |
| 2024-02-05 | 50.80 | 50.90 | 44.13 | 48.92 | 48.14 | qfq | 3,882,226 | 185,496,639 | -4.40% |
| 2024-02-02 | 54.28 | 55.59 | 49.68 | 51.17 | 50.35 | qfq | 3,000,182 | 156,913,478 | -6.52% |
| 2024-02-01 | 52.30 | 55.65 | 51.13 | 54.74 | 53.87 | qfq | 3,353,985 | 181,264,513 | 5.43% |
| 2024-01-31 | 55.19 | 55.28 | 51.61 | 51.92 | 51.09 | qfq | 2,279,343 | 120,965,957 | -5.53% |
| 2024-01-30 | 56.48 | 57.30 | 54.90 | 54.96 | 54.08 | qfq | 1,524,536 | 85,450,532 | -2.91% |
| 2024-01-29 | 59.50 | 60.10 | 56.61 | 56.61 | 55.71 | qfq | 1,921,956 | 111,402,931 | -3.59% |
| 2024-01-26 | 60.91 | 60.95 | 58.63 | 58.72 | 57.78 | qfq | 2,358,215 | 139,897,929 | -3.69% |
| 2024-01-25 | 57.56 | 61.94 | 56.48 | 60.97 | 60.00 | qfq | 2,834,767 | 168,922,515 | 6.68% |
| 2024-01-24 | 57.62 | 58.46 | 54.89 | 57.15 | 56.24 | qfq | 2,365,330 | 133,132,632 | -0.26% |
| 2024-01-23 | 58.19 | 58.27 | 56.63 | 57.30 | 56.38 | qfq | 2,602,255 | 149,394,366 | -0.93% |
| 2024-01-22 | 61.84 | 62.20 | 57.15 | 57.84 | 56.92 | qfq | 2,264,000 | 134,945,583 | -6.45% |
| 2024-01-19 | 63.40 | 64.11 | 61.66 | 61.83 | 60.84 | qfq | 1,530,104 | 95,547,487 | -2.48% |
| 2024-01-18 | 63.49 | 64.39 | 61.36 | 63.40 | 62.39 | qfq | 2,116,395 | 132,476,725 | -0.80% |
| 2024-01-17 | 66.90 | 66.90 | 63.90 | 63.91 | 62.89 | qfq | 993,852 | 64,740,509 | -3.85% |
| 2024-01-16 | 67.39 | 67.72 | 65.10 | 66.47 | 65.41 | qfq | 1,513,387 | 100,318,275 | -1.47% |
| 2024-01-15 | 68.04 | 69.10 | 67.00 | 67.46 | 66.38 | qfq | 1,727,194 | 117,095,329 | -1.50% |
| 2024-01-12 | 69.00 | 71.44 | 68.46 | 68.49 | 67.40 | qfq | 2,358,218 | 163,995,512 | -1.51% |
| 2024-01-11 | 65.70 | 70.25 | 65.44 | 69.54 | 68.43 | qfq | 2,894,095 | 198,619,418 | 5.16% |
| 2024-01-10 | 65.50 | 66.96 | 64.17 | 66.13 | 65.07 | qfq | 2,084,528 | 137,493,007 | 1.57% |
| 2024-01-09 | 65.68 | 67.03 | 64.70 | 65.11 | 64.07 | qfq | 1,664,159 | 108,990,299 | 0.37% |
| 2024-01-08 | 67.47 | 67.50 | 64.72 | 64.87 | 63.83 | qfq | 2,149,137 | 141,219,197 | -3.55% |
| 2024-01-05 | 67.93 | 69.22 | 67.13 | 67.26 | 66.19 | qfq | 1,424,306 | 96,747,701 | -0.19% |
| 2024-01-04 | 68.72 | 68.96 | 67.23 | 67.39 | 66.31 | qfq | 2,336,512 | 158,992,963 | -1.45% |
| 2024-01-03 | 69.80 | 71.35 | 67.90 | 68.38 | 67.29 | qfq | 2,569,553 | 177,789,439 | -2.05% |
| 2024-01-02 | 75.00 | 75.00 | 69.71 | 69.81 | 68.69 | qfq | 2,952,200 | 210,373,425 | -6.58% |
| 2023-12-29 | 73.10 | 74.84 | 72.80 | 74.73 | 73.54 | qfq | 1,678,141 | 124,151,773 | 2.34% |
| 2023-12-28 | 71.11 | 73.50 | 70.00 | 73.02 | 71.85 | qfq | 1,550,900 | 112,169,905 | 2.70% |
| 2023-12-27 | 70.29 | 71.99 | 69.77 | 71.10 | 69.96 | qfq | 1,549,510 | 110,107,901 | 1.14% |
| 2023-12-26 | 72.56 | 72.62 | 69.62 | 70.30 | 69.18 | qfq | 1,482,881 | 104,640,197 | -3.18% |
| 2023-12-25 | 73.93 | 74.36 | 72.20 | 72.61 | 71.45 | qfq | 1,142,191 | 83,072,271 | -0.23% |
| 2023-12-22 | 75.20 | 75.20 | 72.38 | 72.78 | 71.62 | qfq | 1,424,296 | 104,510,857 | -2.28% |
| 2023-12-21 | 75.16 | 75.44 | 74.20 | 74.48 | 73.29 | qfq | 1,269,803 | 94,902,847 | -0.07% |
| 2023-12-20 | 76.09 | 76.90 | 74.34 | 74.53 | 73.34 | qfq | 967,988 | 72,634,283 | -2.05% |
| 2023-12-19 | 74.66 | 76.66 | 74.16 | 76.09 | 74.87 | qfq | 922,702 | 70,035,912 | 1.59% |
| 2023-12-18 | 74.91 | 76.13 | 74.70 | 74.90 | 73.70 | qfq | 1,017,291 | 76,724,994 | -0.40% |
| 2023-12-15 | 76.52 | 77.27 | 75.16 | 75.20 | 74.00 | qfq | 874,000 | 66,568,587 | -1.56% |
| 2023-12-14 | 76.22 | 78.12 | 75.55 | 76.39 | 75.17 | qfq | 1,376,072 | 105,720,813 | 0.38% |
| 2023-12-13 | 77.95 | 79.00 | 76.05 | 76.10 | 74.88 | qfq | 1,990,580 | 152,973,289 | -2.69% |
| 2023-12-12 | 79.12 | 79.70 | 78.03 | 78.20 | 76.95 | qfq | 1,061,058 | 83,343,069 | -1.09% |
| 2023-12-11 | 79.20 | 79.99 | 77.07 | 79.06 | 77.80 | qfq | 1,760,991 | 138,209,885 | -1.20% |
| 2023-12-08 | 78.02 | 81.60 | 78.00 | 80.02 | 78.74 | qfq | 2,327,474 | 186,944,575 | -0.02% |
| 2023-12-07 | 78.29 | 80.61 | 77.56 | 80.04 | 78.76 | qfq | 1,680,123 | 133,813,114 | 2.97% |
| 2023-12-06 | 77.89 | 78.70 | 77.31 | 77.73 | 76.49 | qfq | 1,344,323 | 104,758,608 | 0.23% |
| 2023-12-05 | 80.83 | 80.83 | 77.55 | 77.55 | 76.31 | qfq | 2,036,302 | 160,444,004 | -4.08% |
| 2023-12-04 | 81.60 | 81.60 | 78.88 | 80.85 | 79.56 | qfq | 1,515,205 | 122,090,101 | -0.66% |
| 2023-12-01 | 81.92 | 81.97 | 80.00 | 81.39 | 80.09 | qfq | 1,248,455 | 101,313,726 | 0.17% |
| 2023-11-30 | 85.10 | 85.10 | 80.78 | 81.25 | 79.95 | qfq | 2,151,816 | 175,633,174 | -3.74% |
| 2023-11-29 | 86.30 | 87.34 | 84.40 | 84.41 | 83.06 | qfq | 1,902,083 | 162,626,455 | -2.19% |
| 2023-11-28 | 87.18 | 87.86 | 83.59 | 86.30 | 84.92 | qfq | 2,698,232 | 230,691,458 | -1.34% |
| 2023-11-27 | 84.98 | 88.78 | 84.50 | 87.47 | 86.07 | qfq | 2,455,874 | 213,751,896 | 2.76% |
| 2023-11-24 | 85.50 | 85.97 | 84.42 | 85.12 | 83.76 | qfq | 1,719,900 | 146,418,218 | -0.50% |
| 2023-11-23 | 82.80 | 86.50 | 82.16 | 85.55 | 84.18 | qfq | 2,858,494 | 241,491,239 | 3.87% |
| 2023-11-22 | 83.68 | 84.49 | 82.29 | 82.36 | 81.04 | qfq | 996,740 | 82,854,469 | -1.95% |
| 2023-11-21 | 85.58 | 85.97 | 84.00 | 84.00 | 82.66 | qfq | 1,455,720 | 123,280,999 | -1.77% |
| 2023-11-20 | 86.60 | 86.88 | 84.71 | 85.51 | 84.14 | qfq | 2,299,814 | 196,586,350 | -1.26% |
| 2023-11-17 | 86.34 | 88.30 | 86.00 | 86.60 | 85.22 | qfq | 1,439,926 | 125,545,316 | -0.23% |
| 2023-11-16 | 88.40 | 89.60 | 86.68 | 86.80 | 85.41 | qfq | 1,378,467 | 120,913,712 | -2.91% |
| 2023-11-15 | 90.41 | 91.00 | 87.54 | 89.40 | 87.97 | qfq | 2,168,126 | 193,105,614 | -1.11% |
| 2023-11-14 | 90.50 | 91.47 | 88.75 | 90.40 | 88.96 | qfq | 1,913,314 | 171,944,170 | -0.13% |
| 2023-11-13 | 89.64 | 91.25 | 88.58 | 90.52 | 89.07 | qfq | 1,616,824 | 145,276,198 | 1.43% |
| 2023-11-10 | 90.14 | 92.68 | 88.90 | 89.24 | 87.81 | qfq | 1,227,405 | 110,826,762 | -1.83% |
| 2023-11-09 | 93.45 | 93.84 | 90.90 | 90.90 | 89.45 | qfq | 1,263,378 | 116,078,231 | -2.68% |
| 2023-11-08 | 93.80 | 94.40 | 92.41 | 93.40 | 91.91 | qfq | 1,502,686 | 140,178,896 | -0.81% |
| 2023-11-07 | 93.95 | 94.61 | 91.50 | 94.16 | 92.66 | qfq | 1,996,425 | 185,845,956 | -0.70% |
| 2023-11-06 | 91.45 | 94.90 | 91.10 | 94.82 | 93.31 | qfq | 2,331,411 | 218,235,626 | 4.48% |
| 2023-11-03 | 87.86 | 92.00 | 87.83 | 90.75 | 89.30 | qfq | 1,923,557 | 172,661,986 | 2.72% |
| 2023-11-02 | 89.00 | 90.20 | 88.20 | 88.35 | 86.94 | qfq | 1,748,162 | 155,947,939 | -0.29% |
| 2023-11-01 | 89.98 | 91.98 | 88.01 | 88.61 | 87.19 | qfq | 2,287,609 | 205,085,592 | -2.41% |
| 2023-10-31 | 92.00 | 99.98 | 90.80 | 90.80 | 89.35 | qfq | 3,871,293 | 363,861,087 | 1.97% |
| 2023-10-30 | 87.40 | 90.20 | 86.18 | 89.05 | 87.63 | qfq | 2,994,480 | 266,480,341 | 1.31% |
| 2023-10-27 | 85.48 | 88.43 | 84.06 | 87.90 | 86.50 | qfq | 2,825,229 | 244,905,321 | 1.91% |
| 2023-10-26 | 86.31 | 86.76 | 84.37 | 86.25 | 84.87 | qfq | 1,791,093 | 153,827,315 | -0.95% |
| 2023-10-25 | 83.53 | 87.50 | 82.03 | 87.08 | 85.69 | qfq | 3,020,839 | 257,924,466 | 0.64% |
| 2023-10-24 | 81.74 | 86.69 | 79.88 | 86.53 | 85.15 | qfq | 3,301,041 | 278,462,500 | 6.81% |
| 2023-10-23 | 82.69 | 82.73 | 80.50 | 81.01 | 79.72 | qfq | 1,386,600 | 112,862,950 | -1.73% |
| 2023-10-20 | 85.00 | 86.10 | 82.04 | 82.44 | 81.12 | qfq | 2,108,441 | 176,026,046 | -3.71% |
| 2023-10-19 | 84.61 | 88.23 | 84.61 | 85.62 | 84.25 | qfq | 2,812,585 | 244,487,211 | -0.05% |
| 2023-10-18 | 86.35 | 88.78 | 84.03 | 85.66 | 84.29 | qfq | 2,253,450 | 193,694,033 | -1.18% |
| 2023-10-17 | 85.89 | 87.83 | 85.81 | 86.68 | 85.30 | qfq | 2,242,292 | 194,248,357 | 1.14% |
| 2023-10-16 | 88.89 | 88.89 | 84.18 | 85.70 | 84.33 | qfq | 4,377,735 | 376,069,769 | -4.35% |
| 2023-10-13 | 88.26 | 90.80 | 86.60 | 89.60 | 88.17 | qfq | 5,236,027 | 464,606,542 | 1.53% |
| 2023-10-12 | 81.35 | 89.48 | 80.98 | 88.25 | 86.84 | qfq | 6,430,463 | 543,803,009 | 10.51% |
| 2023-10-11 | 79.00 | 80.43 | 78.50 | 79.86 | 78.58 | qfq | 3,789,471 | 301,112,920 | -0.15% |
| 2023-10-10 | 77.98 | 81.60 | 77.85 | 79.98 | 78.70 | qfq | 4,724,040 | 380,192,802 | 2.99% |
| 2023-10-09 | 79.00 | 79.47 | 76.81 | 77.66 | 76.42 | qfq | 2,332,025 | 181,687,413 | -2.14% |
| 2023-09-28 | 77.68 | 80.00 | 77.47 | 79.36 | 78.09 | qfq | 4,641,406 | 365,255,282 | 1.20% |
| 2023-09-27 | 75.12 | 79.49 | 75.11 | 78.42 | 77.17 | qfq | 3,995,263 | 309,452,171 | 5.42% |
| 2023-09-26 | 73.00 | 76.65 | 72.01 | 74.39 | 73.20 | qfq | 3,185,943 | 236,163,238 | 1.27% |
| 2023-09-25 | 74.00 | 74.50 | 72.68 | 73.46 | 72.29 | qfq | 2,378,499 | 174,416,009 | -1.53% |
| 2023-09-22 | 73.60 | 74.88 | 72.91 | 74.60 | 73.41 | qfq | 3,252,986 | 240,709,103 | 0.72% |
| 2023-09-21 | 75.78 | 76.54 | 73.80 | 74.07 | 72.89 | qfq | 2,037,627 | 152,350,327 | -1.96% |
| 2023-09-20 | 76.13 | 78.13 | 75.50 | 75.55 | 74.34 | qfq | 2,290,426 | 176,100,547 | -1.88% |
| 2023-09-19 | 77.12 | 78.20 | 75.42 | 77.00 | 75.77 | qfq | 2,526,777 | 193,781,008 | -0.59% |
| 2023-09-18 | 78.08 | 79.15 | 77.39 | 77.46 | 76.22 | qfq | 2,662,141 | 207,715,498 | -2.54% |
| 2023-09-15 | 79.17 | 81.00 | 78.37 | 79.48 | 78.21 | qfq | 2,640,080 | 209,964,659 | 0.59% |
| 2023-09-14 | 80.63 | 81.01 | 78.41 | 79.01 | 77.75 | qfq | 2,206,843 | 175,029,467 | -2.72% |
| 2023-09-13 | 79.90 | 81.50 | 79.55 | 81.22 | 79.92 | qfq | 2,867,749 | 230,846,399 | -0.73% |
| 2023-09-12 | 82.01 | 83.66 | 81.36 | 81.82 | 80.51 | qfq | 2,965,389 | 243,703,327 | -1.12% |
| 2023-09-11 | 82.33 | 84.71 | 81.69 | 82.75 | 81.43 | qfq | 4,856,373 | 402,916,759 | -2.59% |
| 2023-09-08 | 83.00 | 90.28 | 82.80 | 84.95 | 83.59 | qfq | 6,612,371 | 574,831,927 | 1.37% |
| 2023-09-07 | 85.88 | 86.74 | 82.80 | 83.80 | 82.46 | qfq | 8,616,342 | 728,710,853 | -5.79% |
| 2023-09-06 | 79.00 | 90.58 | 78.75 | 88.95 | 87.53 | qfq | 11,745,768 | 1,011,332,556 | 11.52% |
| 2023-09-05 | 74.61 | 79.76 | 74.61 | 79.76 | 78.49 | qfq | 8,722,912 | 677,379,207 | 8.18% |
| 2023-09-04 | 73.20 | 73.89 | 71.53 | 73.73 | 72.55 | qfq | 3,612,616 | 262,056,331 | 0.88% |
| 2023-09-01 | 74.34 | 75.18 | 72.15 | 73.09 | 71.92 | qfq | 3,467,787 | 254,327,481 | -0.89% |
| 2023-08-31 | 72.89 | 75.28 | 72.03 | 73.75 | 72.57 | qfq | 5,367,508 | 395,042,345 | 0.70% |
| 2023-08-30 | 66.30 | 77.50 | 66.20 | 73.24 | 72.07 | qfq | 8,437,763 | 610,811,659 | 10.97% |
| 2023-08-29 | 63.10 | 66.25 | 63.10 | 66.00 | 64.95 | qfq | 4,113,627 | 267,473,896 | 7.16% |
| 2023-08-28 | 63.60 | 65.29 | 61.30 | 61.59 | 60.61 | qfq | 2,872,473 | 182,533,480 | 1.89% |
| 2023-08-25 | 61.73 | 62.46 | 60.02 | 60.45 | 59.48 | qfq | 1,808,663 | 110,504,931 | -2.94% |
| 2023-08-24 | 62.97 | 63.63 | 62.25 | 62.28 | 61.28 | qfq | 1,650,385 | 103,862,097 | -0.43% |
| 2023-08-23 | 64.08 | 64.78 | 62.54 | 62.55 | 61.55 | qfq | 1,243,601 | 79,075,309 | -3.47% |
| 2023-08-22 | 64.45 | 65.09 | 62.89 | 64.80 | 63.76 | qfq | 1,484,754 | 95,121,399 | 1.04% |
| 2023-08-21 | 64.66 | 65.56 | 64.12 | 64.13 | 63.11 | qfq | 1,055,371 | 68,366,120 | -1.03% |
| 2023-08-18 | 66.26 | 66.93 | 64.80 | 64.80 | 63.76 | qfq | 1,275,035 | 83,984,090 | -2.13% |
| 2023-08-17 | 65.08 | 66.91 | 65.01 | 66.21 | 65.15 | qfq | 1,398,656 | 92,469,253 | 0.50% |
| 2023-08-16 | 66.59 | 67.50 | 65.80 | 65.88 | 64.83 | qfq | 1,219,660 | 81,171,080 | -1.82% |
| 2023-08-15 | 68.00 | 68.28 | 66.20 | 67.10 | 66.03 | qfq | 1,103,944 | 74,055,706 | -1.32% |
| 2023-08-14 | 66.85 | 68.00 | 66.10 | 68.00 | 66.91 | qfq | 1,669,629 | 111,989,375 | 1.10% |
| 2023-08-11 | 69.68 | 69.68 | 67.26 | 67.26 | 66.19 | qfq | 1,804,990 | 123,182,062 | -2.93% |
| 2023-08-10 | 69.20 | 69.95 | 68.00 | 69.29 | 68.18 | qfq | 1,582,742 | 109,879,293 | 0.30% |
| 2023-08-09 | 70.50 | 70.69 | 68.94 | 69.08 | 67.98 | qfq | 1,959,757 | 136,734,775 | -1.97% |
| 2023-08-08 | 71.60 | 72.00 | 70.36 | 70.47 | 69.34 | qfq | 1,842,520 | 130,757,884 | -1.96% |
| 2023-08-07 | 71.01 | 72.78 | 70.91 | 71.88 | 70.73 | qfq | 1,367,700 | 98,468,129 | -0.03% |
| 2023-08-04 | 72.50 | 72.86 | 71.30 | 71.90 | 70.75 | qfq | 1,345,754 | 97,074,217 | -0.85% |
| 2023-08-03 | 72.21 | 72.96 | 71.52 | 72.52 | 71.36 | qfq | 1,449,486 | 104,687,527 | -1.01% |
| 2023-08-02 | 71.60 | 73.98 | 71.00 | 73.26 | 72.09 | qfq | 2,277,151 | 166,234,534 | 2.30% |
| 2023-08-01 | 71.28 | 72.53 | 71.00 | 71.61 | 70.47 | qfq | 1,470,179 | 105,444,037 | 0.52% |
| 2023-07-31 | 70.45 | 71.39 | 69.82 | 71.24 | 70.10 | qfq | 1,163,540 | 82,541,102 | 1.06% |
| 2023-07-28 | 69.86 | 70.60 | 69.30 | 70.49 | 69.36 | qfq | 1,190,582 | 83,415,800 | 0.23% |
| 2023-07-27 | 71.55 | 71.97 | 70.01 | 70.33 | 69.21 | qfq | 1,713,061 | 121,319,569 | -2.21% |
| 2023-07-26 | 72.38 | 73.15 | 71.72 | 71.92 | 70.77 | qfq | 1,036,267 | 74,923,587 | -1.21% |
| 2023-07-25 | 72.00 | 72.99 | 71.73 | 72.80 | 71.64 | qfq | 1,179,269 | 85,418,512 | 1.63% |
| 2023-07-24 | 72.04 | 72.94 | 71.61 | 71.63 | 70.49 | qfq | 921,960 | 66,444,296 | -1.20% |
| 2023-07-21 | 71.78 | 72.63 | 71.20 | 72.50 | 71.34 | qfq | 1,290,338 | 92,925,822 | 0.32% |
| 2023-07-20 | 73.35 | 73.45 | 72.10 | 72.27 | 71.12 | qfq | 1,530,028 | 111,158,403 | -1.94% |
| 2023-07-19 | 73.10 | 74.18 | 72.10 | 73.70 | 72.52 | qfq | 2,025,871 | 148,146,390 | 0.35% |
| 2023-07-18 | 75.51 | 76.87 | 73.01 | 73.44 | 72.27 | qfq | 3,060,971 | 228,907,218 | -2.28% |