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
零点有数301169.SZ
最近收盘价50.442026-07-17
最近交易日2026-07-17
成交量（股）1,748,468
成交额（元）91,653,195
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
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 | 55.25 | 55.65 | 49.80 | 50.44 | 50.44 | qfq | 1,748,468 | 91,653,195 | -8.72% |
| 2026-07-16 | 56.13 | 57.66 | 54.61 | 55.26 | 55.26 | qfq | 1,313,354 | 73,744,032 | -2.78% |
| 2026-07-15 | 57.76 | 58.88 | 56.20 | 56.84 | 56.84 | qfq | 1,098,000 | 62,767,786 | -1.15% |
| 2026-07-14 | 56.29 | 57.60 | 54.60 | 57.50 | 57.50 | qfq | 1,869,821 | 105,038,911 | 1.59% |
| 2026-07-13 | 64.54 | 64.54 | 51.15 | 56.60 | 56.60 | qfq | 2,506,900 | 146,206,282 | -10.40% |
| 2026-07-10 | 65.05 | 66.79 | 63.07 | 63.17 | 63.17 | qfq | 1,145,600 | 74,559,599 | -2.17% |
| 2026-07-09 | 65.83 | 66.83 | 62.50 | 64.57 | 64.57 | qfq | 1,284,300 | 82,874,796 | -1.03% |
| 2026-07-08 | 65.51 | 66.80 | 63.35 | 65.24 | 65.24 | qfq | 1,134,400 | 73,656,306 | -0.37% |
| 2026-07-07 | 68.30 | 69.27 | 65.28 | 65.48 | 65.48 | qfq | 1,183,179 | 79,218,733 | -5.93% |
| 2026-07-06 | 71.00 | 71.00 | 66.00 | 69.61 | 69.61 | qfq | 1,387,000 | 95,121,237 | -0.54% |
| 2026-07-03 | 72.00 | 72.81 | 69.83 | 69.99 | 69.99 | qfq | 1,138,837 | 81,132,657 | -2.71% |
| 2026-07-02 | 71.80 | 75.75 | 69.76 | 71.94 | 71.94 | qfq | 1,786,206 | 130,723,269 | 1.14% |
| 2026-07-01 | 72.00 | 73.50 | 70.29 | 71.13 | 71.13 | qfq | 1,250,900 | 89,763,976 | 0.67% |
| 2026-06-30 | 71.00 | 72.69 | 70.25 | 70.66 | 70.66 | qfq | 1,038,200 | 73,853,547 | -0.44% |
| 2026-06-29 | 72.77 | 74.27 | 69.03 | 70.97 | 70.97 | qfq | 2,030,700 | 143,279,754 | -1.72% |
| 2026-06-26 | 73.88 | 75.05 | 71.50 | 72.21 | 72.21 | qfq | 1,500,718 | 109,705,098 | -3.72% |
| 2026-06-25 | 75.75 | 80.23 | 73.59 | 75.00 | 75.00 | qfq | 1,950,059 | 149,076,564 | -1.69% |
| 2026-06-24 | 73.79 | 78.47 | 72.20 | 76.29 | 76.29 | qfq | 1,803,000 | 135,203,341 | 2.07% |
| 2026-06-23 | 78.35 | 79.22 | 73.34 | 74.74 | 74.74 | qfq | 1,572,400 | 120,058,348 | -4.90% |
| 2026-06-22 | 78.65 | 79.89 | 75.10 | 78.59 | 78.59 | qfq | 1,836,869 | 141,637,314 | -0.01% |
| 2026-06-18 | 79.11 | 81.43 | 78.59 | 78.60 | 78.60 | qfq | 1,627,252 | 130,258,738 | -0.69% |
| 2026-06-17 | 78.85 | 82.50 | 77.72 | 79.15 | 79.15 | qfq | 2,424,135 | 194,697,991 | 0.20% |
| 2026-06-16 | 74.60 | 79.45 | 73.86 | 78.99 | 78.99 | qfq | 1,948,300 | 150,875,551 | 6.37% |
| 2026-06-15 | 73.44 | 74.78 | 73.00 | 74.26 | 74.26 | qfq | 1,361,894 | 100,562,362 | 0.61% |
| 2026-06-12 | 74.35 | 75.96 | 73.10 | 73.81 | 73.81 | qfq | 1,300,694 | 96,404,988 | 0.24% |
| 2026-06-11 | 73.90 | 75.36 | 72.01 | 73.63 | 73.63 | qfq | 1,311,779 | 96,176,972 | -1.22% |
| 2026-06-10 | 76.80 | 77.20 | 73.60 | 74.54 | 74.54 | qfq | 1,512,200 | 113,467,761 | -3.82% |
| 2026-06-09 | 76.50 | 77.99 | 74.55 | 77.50 | 77.50 | qfq | 1,486,400 | 113,773,165 | 3.33% |
| 2026-06-08 | 75.02 | 77.60 | 73.85 | 75.00 | 75.00 | qfq | 1,363,911 | 103,325,226 | -4.53% |
| 2026-06-05 | 78.55 | 79.64 | 75.00 | 78.56 | 78.56 | qfq | 1,307,074 | 102,017,974 | 0.20% |
| 2026-06-04 | 77.79 | 78.99 | 76.50 | 78.40 | 78.40 | qfq | 1,155,916 | 90,008,169 | 0.46% |
| 2026-06-03 | 79.12 | 81.06 | 77.00 | 78.04 | 78.04 | qfq | 1,340,868 | 106,141,660 | -1.35% |
| 2026-06-02 | 79.15 | 80.87 | 75.79 | 79.11 | 79.11 | qfq | 1,374,514 | 107,464,615 | -0.96% |
| 2026-06-01 | 80.81 | 82.88 | 79.25 | 79.88 | 79.88 | qfq | 1,712,151 | 138,412,779 | -1.24% |
| 2026-05-29 | 88.14 | 88.88 | 80.01 | 80.88 | 80.88 | qfq | 2,334,697 | 194,173,498 | -6.73% |
| 2026-05-28 | 86.75 | 87.90 | 84.84 | 86.72 | 86.72 | qfq | 1,413,300 | 122,377,572 | -0.03% |
| 2026-05-27 | 90.87 | 91.79 | 86.54 | 86.75 | 86.75 | qfq | 1,557,030 | 137,370,747 | -4.55% |
| 2026-05-26 | 91.72 | 91.79 | 87.69 | 90.89 | 90.89 | qfq | 1,899,900 | 170,098,189 | -0.97% |
| 2026-05-25 | 90.79 | 92.76 | 88.00 | 91.78 | 91.78 | qfq | 2,520,290 | 228,480,378 | 1.09% |
| 2026-05-22 | 93.37 | 94.28 | 87.75 | 90.79 | 90.79 | qfq | 3,023,978 | 273,852,520 | -1.27% |
| 2026-05-21 | 96.69 | 99.50 | 90.00 | 91.96 | 91.96 | qfq | 2,829,332 | 272,626,326 | -3.00% |
| 2026-05-20 | 94.52 | 97.86 | 93.50 | 94.80 | 94.80 | qfq | 2,463,795 | 235,067,557 | -0.21% |
| 2026-05-19 | 95.50 | 96.01 | 91.16 | 95.00 | 95.00 | qfq | 2,574,066 | 240,953,068 | -0.41% |
| 2026-05-18 | 90.83 | 96.07 | 89.00 | 95.39 | 95.39 | qfq | 3,147,815 | 295,303,179 | 2.95% |
| 2026-05-15 | 89.85 | 94.33 | 88.11 | 92.66 | 92.66 | qfq | 2,727,339 | 249,061,137 | 3.42% |
| 2026-05-14 | 88.51 | 91.48 | 87.60 | 89.60 | 89.60 | qfq | 2,716,944 | 244,233,621 | 1.82% |
| 2026-05-13 | 86.46 | 89.14 | 84.67 | 88.00 | 88.00 | qfq | 2,269,721 | 198,915,673 | 2.90% |
| 2026-05-12 | 85.46 | 87.83 | 82.14 | 85.52 | 85.52 | qfq | 2,476,143 | 209,278,005 | -0.34% |
| 2026-05-11 | 84.61 | 87.60 | 83.03 | 85.81 | 85.81 | qfq | 2,573,187 | 219,707,079 | 2.58% |
| 2026-05-08 | 82.50 | 84.75 | 81.00 | 83.65 | 83.65 | qfq | 2,714,700 | 226,480,973 | -0.04% |
| 2026-05-07 | 73.96 | 84.16 | 73.66 | 83.68 | 83.68 | qfq | 3,633,238 | 291,385,110 | 13.85% |
| 2026-05-06 | 71.28 | 74.11 | 69.58 | 73.50 | 73.50 | qfq | 3,153,944 | 228,290,812 | 4.97% |
| 2026-04-30 | 67.47 | 71.80 | 67.47 | 70.02 | 70.02 | qfq | 1,799,673 | 126,428,981 | 3.23% |
| 2026-04-29 | 65.68 | 68.80 | 65.30 | 67.83 | 67.83 | qfq | 1,520,200 | 102,118,887 | 3.09% |
| 2026-04-28 | 67.35 | 68.66 | 65.30 | 65.80 | 65.80 | qfq | 1,880,703 | 126,032,602 | -2.96% |
| 2026-04-27 | 65.01 | 68.96 | 64.58 | 67.81 | 67.81 | qfq | 2,262,995 | 152,675,726 | 4.27% |
| 2026-04-24 | 65.91 | 66.79 | 64.14 | 65.03 | 65.03 | qfq | 1,793,203 | 116,989,078 | -1.35% |
| 2026-04-23 | 66.50 | 68.78 | 64.36 | 65.92 | 65.92 | qfq | 2,443,223 | 161,777,863 | 1.14% |
| 2026-04-22 | 61.81 | 65.50 | 61.30 | 65.18 | 65.18 | qfq | 1,880,968 | 120,125,048 | 5.45% |
| 2026-04-21 | 60.88 | 62.38 | 60.01 | 61.81 | 61.81 | qfq | 1,381,000 | 84,441,404 | 1.56% |
| 2026-04-20 | 58.70 | 61.41 | 58.07 | 60.86 | 60.86 | qfq | 1,736,219 | 104,509,377 | 3.63% |
| 2026-04-17 | 57.97 | 59.70 | 56.14 | 58.73 | 58.73 | qfq | 1,287,100 | 75,648,953 | 1.31% |
| 2026-04-16 | 56.06 | 58.50 | 55.50 | 57.97 | 57.97 | qfq | 1,222,401 | 69,830,355 | 4.45% |
| 2026-04-15 | 57.33 | 57.33 | 55.24 | 55.50 | 55.50 | qfq | 896,900 | 50,344,070 | -2.36% |
| 2026-04-14 | 56.00 | 58.38 | 55.50 | 56.84 | 56.84 | qfq | 1,354,700 | 77,080,386 | 3.35% |
| 2026-04-13 | 55.67 | 55.98 | 54.53 | 55.00 | 55.00 | qfq | 1,087,000 | 59,806,994 | -2.33% |
| 2026-04-10 | 55.86 | 57.89 | 55.65 | 56.31 | 56.31 | qfq | 1,711,500 | 97,225,431 | 1.35% |
| 2026-04-09 | 55.50 | 56.36 | 54.80 | 55.56 | 55.56 | qfq | 1,076,971 | 59,609,859 | -1.61% |
| 2026-04-08 | 53.42 | 56.65 | 53.42 | 56.47 | 56.47 | qfq | 1,477,986 | 82,465,090 | 7.93% |
| 2026-04-07 | 51.48 | 53.49 | 51.30 | 52.32 | 52.32 | qfq | 1,469,700 | 77,464,002 | 1.59% |
| 2026-04-03 | 53.90 | 54.13 | 51.20 | 51.50 | 51.50 | qfq | 855,400 | 44,665,536 | -3.36% |
| 2026-04-02 | 53.06 | 55.20 | 52.40 | 53.29 | 53.29 | qfq | 1,230,000 | 66,045,624 | 0.17% |
| 2026-04-01 | 52.58 | 54.83 | 52.00 | 53.20 | 53.20 | qfq | 1,591,000 | 85,619,254 | 3.91% |
| 2026-03-31 | 52.08 | 53.84 | 51.03 | 51.20 | 51.20 | qfq | 879,500 | 46,102,996 | -2.46% |
| 2026-03-30 | 52.18 | 53.00 | 50.53 | 52.49 | 52.49 | qfq | 987,382 | 51,432,814 | -0.34% |
| 2026-03-27 | 52.27 | 52.74 | 51.30 | 52.67 | 52.67 | qfq | 874,865 | 45,489,109 | 1.42% |
| 2026-03-26 | 53.00 | 53.53 | 51.25 | 51.93 | 51.93 | qfq | 974,297 | 50,892,245 | -2.04% |
| 2026-03-25 | 53.92 | 54.28 | 52.61 | 53.01 | 53.01 | qfq | 1,460,865 | 77,995,475 | -0.90% |
| 2026-03-24 | 49.86 | 53.68 | 49.42 | 53.49 | 53.49 | qfq | 2,117,893 | 108,119,084 | 10.40% |
| 2026-03-23 | 48.22 | 52.00 | 48.09 | 48.45 | 48.45 | qfq | 2,268,963 | 113,148,368 | -7.89% |
| 2026-03-20 | 55.35 | 56.67 | 52.53 | 52.60 | 52.60 | qfq | 1,831,400 | 98,809,684 | -4.85% |
| 2026-03-19 | 56.04 | 58.93 | 54.10 | 55.28 | 55.28 | qfq | 2,418,053 | 135,318,901 | -2.06% |
| 2026-03-18 | 54.97 | 56.55 | 53.81 | 56.44 | 56.44 | qfq | 1,193,600 | 65,778,746 | 3.18% |
| 2026-03-17 | 56.81 | 57.05 | 54.60 | 54.70 | 54.70 | qfq | 1,083,600 | 60,416,187 | -3.00% |
| 2026-03-16 | 57.43 | 57.81 | 55.72 | 56.39 | 56.39 | qfq | 1,431,500 | 80,815,282 | -1.81% |
| 2026-03-13 | 58.15 | 59.23 | 56.86 | 57.43 | 57.43 | qfq | 1,565,334 | 90,548,616 | -1.71% |
| 2026-03-12 | 61.05 | 61.19 | 58.15 | 58.43 | 58.43 | qfq | 1,974,601 | 117,037,010 | -4.85% |
| 2026-03-11 | 61.25 | 62.47 | 61.00 | 61.41 | 61.41 | qfq | 1,239,800 | 76,198,664 | -0.58% |
| 2026-03-10 | 59.19 | 62.55 | 59.18 | 61.77 | 61.77 | qfq | 2,122,500 | 129,441,807 | 5.45% |
| 2026-03-09 | 57.38 | 60.32 | 56.84 | 58.58 | 58.58 | qfq | 2,598,600 | 152,397,961 | 1.16% |
| 2026-03-06 | 54.20 | 58.98 | 54.20 | 57.91 | 57.91 | qfq | 2,062,100 | 118,593,981 | 6.51% |
| 2026-03-05 | 53.00 | 54.88 | 52.40 | 54.37 | 54.37 | qfq | 1,188,800 | 64,194,582 | 4.26% |
| 2026-03-04 | 53.56 | 53.56 | 52.01 | 52.15 | 52.15 | qfq | 1,209,699 | 63,719,592 | -2.63% |
| 2026-03-03 | 57.30 | 58.02 | 53.00 | 53.56 | 53.56 | qfq | 1,610,100 | 88,711,447 | -6.80% |
| 2026-03-02 | 58.40 | 59.67 | 56.80 | 57.47 | 57.47 | qfq | 1,630,000 | 94,855,186 | -2.39% |
| 2026-02-27 | 58.31 | 59.50 | 57.74 | 58.88 | 58.88 | qfq | 816,400 | 48,009,886 | 1.38% |
| 2026-02-26 | 58.52 | 58.57 | 57.55 | 58.08 | 58.08 | qfq | 633,200 | 36,623,511 | 0.14% |
| 2026-02-25 | 58.36 | 58.38 | 57.71 | 58.00 | 58.00 | qfq | 627,891 | 36,417,159 | 0.00% |
| 2026-02-24 | 59.94 | 60.54 | 57.50 | 58.00 | 58.00 | qfq | 1,338,500 | 77,933,564 | -2.34% |
| 2026-02-13 | 59.09 | 60.00 | 58.45 | 59.39 | 59.39 | qfq | 810,100 | 48,240,445 | 0.51% |
| 2026-02-12 | 58.60 | 59.68 | 58.23 | 59.09 | 59.09 | qfq | 741,500 | 43,829,095 | 0.84% |
| 2026-02-11 | 58.50 | 59.00 | 58.13 | 58.60 | 58.60 | qfq | 780,000 | 45,763,238 | 0.10% |
| 2026-02-10 | 59.39 | 59.39 | 58.27 | 58.54 | 58.54 | qfq | 898,785 | 52,861,278 | -0.78% |
| 2026-02-09 | 59.30 | 59.60 | 58.42 | 59.00 | 59.00 | qfq | 936,809 | 55,324,709 | 0.68% |
| 2026-02-06 | 57.80 | 59.66 | 57.17 | 58.60 | 58.60 | qfq | 1,225,800 | 71,843,400 | 0.81% |
| 2026-02-05 | 58.86 | 60.45 | 57.83 | 58.13 | 58.13 | qfq | 1,178,891 | 69,465,380 | -1.24% |
| 2026-02-04 | 59.71 | 59.99 | 58.06 | 58.86 | 58.86 | qfq | 1,092,400 | 64,044,642 | -1.41% |
| 2026-02-03 | 57.99 | 60.00 | 57.68 | 59.70 | 59.70 | qfq | 1,214,300 | 71,732,574 | 3.81% |
| 2026-02-02 | 60.18 | 60.18 | 57.41 | 57.51 | 57.51 | qfq | 1,806,400 | 106,165,415 | -1.71% |
| 2026-01-30 | 59.48 | 59.89 | 57.36 | 58.51 | 58.51 | qfq | 1,963,237 | 114,411,078 | -0.80% |
| 2026-01-29 | 60.65 | 61.97 | 58.90 | 58.98 | 58.98 | qfq | 1,825,293 | 110,126,799 | -2.93% |
| 2026-01-28 | 61.98 | 62.02 | 60.00 | 60.76 | 60.76 | qfq | 1,163,200 | 70,738,736 | -1.56% |
| 2026-01-27 | 62.00 | 62.30 | 60.00 | 61.72 | 61.72 | qfq | 1,626,457 | 99,067,546 | -0.05% |
| 2026-01-26 | 64.35 | 65.78 | 61.00 | 61.75 | 61.75 | qfq | 2,654,380 | 165,840,804 | -4.31% |
| 2026-01-23 | 64.25 | 66.15 | 63.75 | 64.53 | 64.53 | qfq | 2,375,300 | 153,979,867 | -0.09% |
| 2026-01-22 | 62.80 | 64.77 | 62.61 | 64.59 | 64.59 | qfq | 2,089,200 | 133,116,141 | 2.85% |
| 2026-01-21 | 60.00 | 63.98 | 60.00 | 62.80 | 62.80 | qfq | 2,992,100 | 187,764,412 | 3.72% |
| 2026-01-20 | 60.52 | 61.91 | 58.34 | 60.55 | 60.55 | qfq | 2,095,890 | 125,405,992 | 0.61% |
| 2026-01-19 | 59.60 | 61.40 | 59.40 | 60.18 | 60.18 | qfq | 1,649,202 | 99,471,135 | 0.79% |
| 2026-01-16 | 60.71 | 61.70 | 58.99 | 59.71 | 59.71 | qfq | 2,312,100 | 138,283,245 | -1.52% |
| 2026-01-15 | 62.98 | 63.76 | 59.59 | 60.63 | 60.63 | qfq | 3,973,300 | 243,951,425 | -5.53% |
| 2026-01-14 | 63.16 | 65.65 | 61.10 | 64.18 | 64.18 | qfq | 4,100,661 | 260,120,933 | 1.50% |
| 2026-01-13 | 63.50 | 65.00 | 61.50 | 63.23 | 63.23 | qfq | 3,940,487 | 250,625,908 | -1.28% |
| 2026-01-12 | 61.78 | 65.00 | 61.07 | 64.05 | 64.05 | qfq | 4,971,688 | 315,859,118 | 7.20% |
| 2026-01-09 | 55.52 | 63.09 | 54.81 | 59.75 | 59.75 | qfq | 4,510,511 | 268,118,629 | 8.70% |
| 2026-01-08 | 55.32 | 57.20 | 54.85 | 54.97 | 54.97 | qfq | 2,355,177 | 131,117,489 | -1.33% |
| 2026-01-07 | 52.26 | 56.88 | 51.55 | 55.71 | 55.71 | qfq | 3,366,993 | 184,343,237 | 6.24% |
| 2026-01-06 | 51.26 | 53.12 | 50.91 | 52.44 | 52.44 | qfq | 1,751,200 | 91,410,617 | 2.94% |
| 2026-01-05 | 50.07 | 51.65 | 49.08 | 50.94 | 50.94 | qfq | 1,599,861 | 80,975,062 | 1.68% |
| 2025-12-31 | 49.91 | 50.34 | 49.53 | 50.10 | 50.10 | qfq | 1,118,400 | 55,827,393 | 0.36% |
| 2025-12-30 | 49.95 | 50.59 | 49.18 | 49.92 | 49.92 | qfq | 1,508,700 | 75,246,530 | -0.32% |
| 2025-12-29 | 48.46 | 50.18 | 47.76 | 50.08 | 50.08 | qfq | 2,094,000 | 103,472,989 | 3.05% |
| 2025-12-26 | 48.53 | 48.90 | 47.90 | 48.60 | 48.60 | qfq | 957,700 | 46,404,516 | -0.61% |
| 2025-12-25 | 49.09 | 49.34 | 48.56 | 48.90 | 48.90 | qfq | 1,491,500 | 72,904,994 | -0.39% |
| 2025-12-24 | 47.75 | 49.50 | 47.42 | 49.09 | 49.09 | qfq | 1,868,900 | 90,998,560 | 2.46% |
| 2025-12-23 | 47.36 | 48.55 | 47.34 | 47.91 | 47.91 | qfq | 2,208,700 | 106,180,094 | 1.46% |
| 2025-12-22 | 47.21 | 47.78 | 47.00 | 47.22 | 47.22 | qfq | 1,237,400 | 58,655,066 | 0.00% |
| 2025-12-19 | 46.84 | 47.80 | 46.62 | 47.22 | 47.22 | qfq | 1,592,400 | 75,083,816 | 0.45% |
| 2025-12-18 | 47.00 | 48.07 | 46.60 | 47.01 | 47.01 | qfq | 1,805,857 | 85,720,631 | -0.30% |
| 2025-12-17 | 45.57 | 47.29 | 44.73 | 47.15 | 47.15 | qfq | 2,195,738 | 101,184,928 | 3.40% |
| 2025-12-16 | 46.45 | 47.29 | 45.60 | 45.60 | 45.60 | qfq | 1,567,100 | 72,480,469 | -1.83% |
| 2025-12-15 | 46.22 | 47.59 | 45.60 | 46.45 | 46.45 | qfq | 1,734,100 | 80,924,765 | 0.50% |
| 2025-12-12 | 45.48 | 47.20 | 45.17 | 46.22 | 46.22 | qfq | 1,519,400 | 70,570,073 | 0.61% |
| 2025-12-11 | 45.90 | 46.93 | 45.42 | 45.94 | 45.94 | qfq | 1,299,400 | 59,848,099 | 0.17% |
| 2025-12-10 | 45.81 | 46.00 | 45.19 | 45.86 | 45.86 | qfq | 872,400 | 39,792,207 | 0.02% |
| 2025-12-09 | 45.90 | 46.30 | 45.67 | 45.85 | 45.85 | qfq | 976,633 | 44,945,737 | -0.33% |
| 2025-12-08 | 45.97 | 46.33 | 45.02 | 46.00 | 46.00 | qfq | 1,649,033 | 75,512,647 | 1.21% |
| 2025-12-05 | 42.31 | 45.66 | 41.86 | 45.45 | 45.45 | qfq | 2,455,000 | 109,199,147 | 7.04% |
| 2025-12-04 | 43.01 | 43.28 | 41.73 | 42.46 | 42.46 | qfq | 1,078,500 | 45,634,747 | -1.89% |
| 2025-12-03 | 44.99 | 45.16 | 43.10 | 43.28 | 43.28 | qfq | 1,430,200 | 62,911,684 | -3.07% |
| 2025-12-02 | 46.15 | 46.44 | 44.44 | 44.65 | 44.65 | qfq | 1,319,000 | 59,177,052 | -1.85% |
| 2025-12-01 | 43.96 | 46.80 | 43.74 | 45.49 | 45.49 | qfq | 2,567,000 | 116,944,652 | 4.10% |
| 2025-11-28 | 44.16 | 44.56 | 43.04 | 43.70 | 43.70 | qfq | 1,246,700 | 54,529,433 | -1.42% |
| 2025-11-27 | 43.81 | 44.98 | 43.02 | 44.33 | 44.33 | qfq | 2,110,700 | 93,061,835 | 1.93% |
| 2025-11-26 | 43.16 | 46.47 | 43.16 | 43.49 | 43.49 | qfq | 2,629,000 | 117,497,198 | 0.32% |
| 2025-11-25 | 42.00 | 44.23 | 42.00 | 43.35 | 43.35 | qfq | 1,648,600 | 71,409,720 | 3.24% |
| 2025-11-24 | 41.00 | 42.45 | 40.29 | 41.99 | 41.99 | qfq | 1,673,200 | 69,700,650 | 3.30% |
| 2025-11-21 | 41.85 | 42.86 | 40.46 | 40.65 | 40.65 | qfq | 1,687,042 | 69,618,613 | -3.49% |
| 2025-11-20 | 42.50 | 43.30 | 41.69 | 42.12 | 42.12 | qfq | 1,377,929 | 58,335,626 | -0.89% |
| 2025-11-19 | 44.58 | 45.15 | 42.47 | 42.50 | 42.50 | qfq | 1,700,200 | 73,659,244 | -4.39% |
| 2025-11-18 | 44.44 | 45.49 | 44.04 | 44.45 | 44.45 | qfq | 1,135,635 | 50,708,434 | 0.82% |
| 2025-11-17 | 43.65 | 45.29 | 43.28 | 44.09 | 44.09 | qfq | 1,129,400 | 50,026,058 | 0.75% |
| 2025-11-14 | 44.42 | 44.53 | 43.70 | 43.76 | 43.76 | qfq | 935,500 | 41,290,642 | -1.26% |
| 2025-11-13 | 43.82 | 44.60 | 43.82 | 44.32 | 44.32 | qfq | 775,500 | 34,241,639 | 0.11% |
| 2025-11-12 | 44.81 | 45.23 | 43.78 | 44.27 | 44.27 | qfq | 744,800 | 33,003,390 | -1.29% |
| 2025-11-11 | 45.80 | 45.80 | 44.59 | 44.85 | 44.85 | qfq | 941,000 | 42,375,775 | -1.41% |
| 2025-11-10 | 45.94 | 46.40 | 44.99 | 45.49 | 45.49 | qfq | 954,300 | 43,425,361 | -1.00% |
| 2025-11-07 | 46.53 | 46.70 | 45.85 | 45.95 | 45.95 | qfq | 816,900 | 37,682,731 | -1.48% |
| 2025-11-06 | 46.96 | 46.96 | 45.85 | 46.64 | 46.64 | qfq | 837,700 | 38,882,242 | 0.06% |
| 2025-11-05 | 46.18 | 47.07 | 46.18 | 46.61 | 46.61 | qfq | 1,255,500 | 58,624,633 | -0.41% |
| 2025-11-04 | 46.32 | 47.08 | 46.01 | 46.80 | 46.80 | qfq | 1,818,367 | 84,513,801 | 0.54% |
| 2025-11-03 | 45.09 | 46.60 | 44.54 | 46.55 | 46.55 | qfq | 1,770,400 | 81,244,199 | 3.08% |
| 2025-10-31 | 44.01 | 46.00 | 43.70 | 45.16 | 45.16 | qfq | 2,265,235 | 101,811,595 | 3.15% |
| 2025-10-30 | 44.28 | 44.80 | 43.64 | 43.78 | 43.78 | qfq | 1,240,702 | 54,758,978 | -1.13% |
| 2025-10-29 | 44.20 | 44.78 | 43.80 | 44.28 | 44.28 | qfq | 981,300 | 43,368,306 | -0.36% |
| 2025-10-28 | 44.48 | 45.26 | 43.61 | 44.44 | 44.44 | qfq | 1,545,703 | 69,012,485 | 0.82% |
| 2025-10-27 | 43.44 | 44.51 | 43.07 | 44.08 | 44.08 | qfq | 1,336,203 | 58,634,268 | 1.47% |
| 2025-10-24 | 43.43 | 43.83 | 43.05 | 43.44 | 43.44 | qfq | 853,357 | 36,984,082 | 0.02% |
| 2025-10-23 | 42.60 | 43.58 | 42.01 | 43.43 | 43.43 | qfq | 1,326,503 | 57,236,633 | 1.95% |
| 2025-10-22 | 42.30 | 43.38 | 41.58 | 42.60 | 42.60 | qfq | 1,209,435 | 51,758,631 | 0.71% |
| 2025-10-21 | 40.83 | 42.33 | 40.64 | 42.30 | 42.30 | qfq | 1,260,100 | 52,405,860 | 4.14% |
| 2025-10-20 | 40.62 | 40.99 | 40.22 | 40.62 | 40.62 | qfq | 761,210 | 30,971,002 | 1.10% |
| 2025-10-17 | 41.18 | 41.78 | 40.10 | 40.18 | 40.18 | qfq | 1,088,900 | 44,420,492 | -2.45% |
| 2025-10-16 | 40.77 | 41.40 | 40.00 | 41.19 | 41.19 | qfq | 1,284,264 | 52,426,198 | 0.81% |
| 2025-10-15 | 40.55 | 41.65 | 40.38 | 40.86 | 40.86 | qfq | 739,700 | 30,331,742 | 0.76% |
| 2025-10-14 | 41.88 | 42.49 | 40.40 | 40.55 | 40.55 | qfq | 998,600 | 41,168,510 | -2.97% |
| 2025-10-13 | 41.10 | 41.97 | 39.00 | 41.79 | 41.79 | qfq | 1,289,045 | 52,957,926 | -1.42% |
| 2025-10-10 | 43.03 | 43.28 | 42.10 | 42.39 | 42.39 | qfq | 935,500 | 39,816,614 | -1.65% |
| 2025-10-09 | 43.30 | 43.85 | 42.68 | 43.10 | 43.10 | qfq | 979,300 | 42,318,480 | -0.48% |
| 2025-09-30 | 43.00 | 43.58 | 42.87 | 43.31 | 43.31 | qfq | 848,700 | 36,673,747 | 0.12% |
| 2025-09-29 | 43.63 | 43.99 | 42.61 | 43.26 | 43.26 | qfq | 1,039,200 | 45,069,955 | -0.85% |
| 2025-09-26 | 44.01 | 44.80 | 43.23 | 43.63 | 43.63 | qfq | 779,944 | 34,060,384 | -0.86% |
| 2025-09-25 | 43.00 | 44.80 | 43.00 | 44.01 | 44.01 | qfq | 1,008,599 | 44,538,577 | 0.96% |
| 2025-09-24 | 42.20 | 43.69 | 42.20 | 43.59 | 43.59 | qfq | 973,599 | 42,126,716 | 1.80% |
| 2025-09-23 | 44.18 | 44.70 | 41.80 | 42.82 | 42.82 | qfq | 1,605,600 | 68,183,969 | -2.62% |
| 2025-09-22 | 44.12 | 44.49 | 43.58 | 43.97 | 43.97 | qfq | 1,090,300 | 48,019,353 | 0.14% |
| 2025-09-19 | 44.96 | 45.50 | 43.66 | 43.91 | 43.91 | qfq | 1,309,358 | 58,046,045 | -1.44% |
| 2025-09-18 | 45.52 | 47.00 | 44.32 | 44.55 | 44.55 | qfq | 2,001,300 | 91,319,991 | -2.26% |
| 2025-09-17 | 46.30 | 46.30 | 45.55 | 45.58 | 45.58 | qfq | 1,029,700 | 47,153,639 | -1.34% |
| 2025-09-16 | 45.53 | 46.31 | 45.30 | 46.20 | 46.20 | qfq | 1,594,200 | 73,314,642 | 0.43% |
| 2025-09-15 | 46.24 | 47.55 | 45.30 | 46.00 | 46.00 | qfq | 2,359,600 | 108,531,110 | -3.89% |
| 2025-09-12 | 49.75 | 50.46 | 47.80 | 47.86 | 47.86 | qfq | 3,144,612 | 153,306,464 | -0.91% |
| 2025-09-11 | 46.39 | 49.17 | 45.51 | 48.30 | 48.30 | qfq | 3,102,712 | 146,315,953 | 3.85% |
| 2025-09-10 | 44.86 | 46.68 | 44.58 | 46.51 | 46.51 | qfq | 2,420,349 | 110,933,655 | 4.33% |
| 2025-09-09 | 45.10 | 45.26 | 44.10 | 44.58 | 44.58 | qfq | 1,095,955 | 48,874,024 | -1.17% |
| 2025-09-08 | 44.88 | 45.62 | 44.31 | 45.11 | 45.11 | qfq | 1,260,053 | 56,847,633 | -0.31% |
| 2025-09-05 | 44.11 | 45.45 | 43.11 | 45.25 | 45.25 | qfq | 1,598,416 | 71,207,334 | 3.08% |
| 2025-09-04 | 44.64 | 45.22 | 43.06 | 43.90 | 43.90 | qfq | 1,831,700 | 81,381,862 | -1.30% |
| 2025-09-03 | 46.68 | 47.53 | 44.10 | 44.48 | 44.48 | qfq | 1,740,900 | 79,455,227 | -3.79% |
| 2025-09-02 | 48.48 | 49.21 | 45.85 | 46.23 | 46.23 | qfq | 2,705,616 | 126,714,414 | -5.42% |
| 2025-09-01 | 49.87 | 50.41 | 48.08 | 48.88 | 48.88 | qfq | 1,817,173 | 89,055,469 | -0.51% |
| 2025-08-29 | 49.48 | 50.55 | 48.76 | 49.13 | 49.13 | qfq | 2,126,170 | 104,832,205 | -1.92% |
| 2025-08-28 | 49.80 | 50.98 | 47.57 | 50.09 | 50.09 | qfq | 3,309,101 | 163,090,906 | -0.87% |
| 2025-08-27 | 51.95 | 53.06 | 50.21 | 50.53 | 50.53 | qfq | 2,715,824 | 139,962,668 | -1.86% |
| 2025-08-26 | 50.80 | 52.49 | 49.82 | 51.49 | 51.49 | qfq | 2,936,358 | 150,308,999 | 1.02% |
| 2025-08-25 | 49.21 | 51.85 | 49.16 | 50.97 | 50.97 | qfq | 4,674,300 | 236,293,394 | 3.81% |
| 2025-08-22 | 48.88 | 49.31 | 48.46 | 49.10 | 49.10 | qfq | 2,092,786 | 102,339,628 | -0.02% |
| 2025-08-21 | 48.42 | 50.17 | 48.42 | 49.11 | 49.11 | qfq | 2,532,843 | 124,997,935 | 0.82% |
| 2025-08-20 | 47.98 | 50.26 | 47.20 | 48.71 | 48.71 | qfq | 3,566,500 | 174,307,917 | 1.14% |
| 2025-08-19 | 47.37 | 49.00 | 46.42 | 48.16 | 48.16 | qfq | 3,152,720 | 150,835,877 | 3.21% |
| 2025-08-18 | 46.03 | 47.77 | 45.57 | 46.66 | 46.66 | qfq | 2,185,435 | 101,738,297 | 1.92% |
| 2025-08-15 | 46.05 | 46.44 | 45.72 | 45.78 | 45.78 | qfq | 2,043,345 | 93,975,165 | -0.46% |
| 2025-08-14 | 47.64 | 48.00 | 45.88 | 45.99 | 45.99 | qfq | 2,840,000 | 133,261,289 | -3.95% |
| 2025-08-13 | 47.31 | 48.48 | 47.05 | 47.88 | 47.88 | qfq | 1,854,400 | 88,351,751 | 0.65% |
| 2025-08-12 | 46.60 | 48.48 | 46.20 | 47.57 | 47.57 | qfq | 2,585,819 | 122,405,412 | 1.95% |
| 2025-08-11 | 46.01 | 47.36 | 45.32 | 46.66 | 46.66 | qfq | 2,585,700 | 120,207,404 | 1.00% |
| 2025-08-08 | 46.93 | 48.80 | 46.11 | 46.20 | 46.20 | qfq | 3,505,211 | 164,079,196 | -3.14% |
| 2025-08-07 | 47.38 | 48.88 | 46.50 | 47.70 | 47.70 | qfq | 5,989,341 | 284,267,766 | 4.22% |
| 2025-08-06 | 44.28 | 46.89 | 43.81 | 45.77 | 45.77 | qfq | 4,448,618 | 201,770,160 | 4.05% |
| 2025-08-05 | 43.50 | 44.45 | 43.03 | 43.99 | 43.99 | qfq | 2,178,000 | 95,019,473 | 1.36% |
| 2025-08-04 | 43.00 | 43.67 | 42.64 | 43.40 | 43.40 | qfq | 1,625,000 | 70,286,879 | 0.60% |
| 2025-08-01 | 41.60 | 43.40 | 41.60 | 43.14 | 43.14 | qfq | 2,614,722 | 111,631,530 | 3.70% |
| 2025-07-31 | 41.40 | 42.77 | 41.01 | 41.60 | 41.60 | qfq | 1,508,077 | 63,479,768 | -0.02% |
| 2025-07-30 | 42.16 | 42.18 | 41.30 | 41.61 | 41.61 | qfq | 1,135,030 | 47,334,624 | -1.44% |
| 2025-07-29 | 42.43 | 42.54 | 41.36 | 42.22 | 42.22 | qfq | 1,335,027 | 55,902,755 | -0.21% |
| 2025-07-28 | 42.93 | 42.95 | 42.24 | 42.31 | 42.31 | qfq | 1,211,755 | 51,424,459 | -1.10% |
| 2025-07-25 | 42.10 | 43.46 | 41.85 | 42.78 | 42.78 | qfq | 1,630,200 | 69,552,148 | 1.66% |
| 2025-07-24 | 41.98 | 42.49 | 41.53 | 42.08 | 42.08 | qfq | 1,038,900 | 43,784,253 | 0.24% |
| 2025-07-23 | 42.54 | 42.90 | 41.81 | 41.98 | 41.98 | qfq | 1,594,900 | 67,517,165 | -1.66% |
| 2025-07-22 | 41.90 | 43.48 | 41.72 | 42.69 | 42.69 | qfq | 2,330,600 | 98,675,736 | 1.38% |
| 2025-07-21 | 42.01 | 42.57 | 41.89 | 42.11 | 42.11 | qfq | 1,156,800 | 48,820,687 | -0.31% |
| 2025-07-18 | 42.52 | 42.84 | 42.02 | 42.24 | 42.24 | qfq | 1,256,100 | 53,247,809 | -1.22% |
| 2025-07-17 | 42.28 | 42.84 | 42.00 | 42.76 | 42.76 | qfq | 1,616,000 | 68,490,990 | 1.11% |
| 2025-07-16 | 43.30 | 43.58 | 42.25 | 42.29 | 42.29 | qfq | 1,749,800 | 74,607,510 | -2.92% |
| 2025-07-15 | 43.00 | 43.68 | 42.26 | 43.56 | 43.56 | qfq | 2,315,100 | 99,503,019 | 0.69% |
| 2025-07-14 | 43.80 | 44.57 | 42.52 | 43.26 | 43.26 | qfq | 3,646,400 | 157,529,353 | -1.77% |
| 2025-07-11 | 41.81 | 45.55 | 41.41 | 44.04 | 44.04 | qfq | 5,471,200 | 238,166,386 | 4.91% |
| 2025-07-10 | 41.65 | 42.58 | 41.12 | 41.98 | 41.98 | qfq | 1,822,400 | 76,311,719 | 0.33% |
| 2025-07-09 | 41.43 | 42.35 | 41.03 | 41.84 | 41.84 | qfq | 2,234,700 | 93,489,926 | 0.58% |
| 2025-07-08 | 41.30 | 42.32 | 40.95 | 41.60 | 41.60 | qfq | 2,162,600 | 89,802,248 | 0.73% |
| 2025-07-07 | 39.90 | 41.47 | 39.70 | 41.30 | 41.30 | qfq | 1,662,400 | 67,995,684 | 2.79% |
| 2025-07-04 | 40.37 | 40.97 | 40.08 | 40.18 | 40.18 | qfq | 1,340,800 | 54,406,560 | -0.05% |
| 2025-07-03 | 40.17 | 40.37 | 39.85 | 40.20 | 40.20 | qfq | 681,700 | 27,375,888 | 0.05% |
| 2025-07-02 | 40.50 | 40.59 | 39.70 | 40.18 | 40.18 | qfq | 1,018,700 | 40,788,826 | -0.52% |
| 2025-07-01 | 41.48 | 41.50 | 40.23 | 40.39 | 40.39 | qfq | 1,562,300 | 63,506,583 | -2.63% |
| 2025-06-30 | 41.81 | 41.88 | 41.30 | 41.48 | 41.48 | qfq | 2,080,500 | 86,392,582 | -0.62% |
| 2025-06-27 | 41.40 | 42.10 | 40.94 | 41.74 | 41.74 | qfq | 2,337,751 | 97,171,322 | 0.00% |
| 2025-06-26 | 41.06 | 42.50 | 40.51 | 41.74 | 41.74 | qfq | 3,272,805 | 135,986,360 | 2.23% |
| 2025-06-25 | 40.01 | 40.83 | 39.88 | 40.83 | 40.83 | qfq | 2,036,800 | 82,268,869 | 0.89% |
| 2025-06-24 | 39.19 | 41.20 | 39.03 | 40.47 | 40.47 | qfq | 2,447,400 | 98,801,243 | 3.27% |
| 2025-06-23 | 38.00 | 39.55 | 38.00 | 39.19 | 39.19 | qfq | 1,461,858 | 56,797,205 | 2.00% |
| 2025-06-20 | 38.79 | 39.19 | 38.01 | 38.42 | 38.42 | qfq | 1,825,200 | 70,469,581 | -1.69% |
| 2025-06-19 | 41.85 | 41.95 | 39.02 | 39.08 | 39.08 | qfq | 3,336,473 | 133,502,963 | -4.96% |
| 2025-06-18 | 39.89 | 44.59 | 39.89 | 41.12 | 41.12 | qfq | 4,716,573 | 196,486,822 | 4.15% |
| 2025-06-17 | 39.49 | 39.76 | 38.83 | 39.48 | 39.48 | qfq | 1,691,527 | 66,428,974 | -0.35% |
| 2025-06-16 | 37.81 | 40.01 | 37.81 | 39.62 | 39.62 | qfq | 2,495,935 | 98,156,169 | 3.99% |
| 2025-06-13 | 38.40 | 39.65 | 37.85 | 38.10 | 38.10 | qfq | 1,979,400 | 76,559,333 | -1.27% |
| 2025-06-12 | 38.45 | 38.94 | 38.18 | 38.59 | 38.59 | qfq | 1,182,700 | 45,700,378 | 0.03% |
| 2025-06-11 | 38.75 | 39.00 | 38.46 | 38.58 | 38.58 | qfq | 1,853,273 | 71,775,320 | 0.36% |
| 2025-06-10 | 38.89 | 39.16 | 37.43 | 38.44 | 38.44 | qfq | 2,340,573 | 89,277,204 | -1.31% |
| 2025-06-09 | 38.96 | 39.43 | 38.20 | 38.95 | 38.95 | qfq | 2,584,586 | 100,314,327 | -0.87% |
| 2025-06-06 | 39.65 | 41.95 | 39.02 | 39.29 | 39.29 | qfq | 4,700,554 | 189,025,685 | 0.23% |
| 2025-06-05 | 36.91 | 39.96 | 36.91 | 39.20 | 39.20 | qfq | 3,144,032 | 121,116,332 | 5.63% |
| 2025-06-04 | 37.35 | 37.70 | 36.69 | 37.11 | 37.11 | qfq | 1,024,700 | 38,153,718 | 1.17% |
| 2025-06-03 | 36.69 | 37.76 | 36.59 | 36.68 | 36.68 | qfq | 845,700 | 31,331,179 | -0.86% |
| 2025-05-30 | 36.91 | 38.25 | 36.83 | 37.00 | 37.00 | qfq | 1,277,400 | 47,780,789 | -1.07% |
| 2025-05-29 | 35.70 | 37.60 | 35.32 | 37.40 | 37.40 | qfq | 1,576,227 | 58,104,655 | 4.76% |
| 2025-05-28 | 35.57 | 36.43 | 35.14 | 35.70 | 35.70 | qfq | 1,003,273 | 35,854,369 | -0.22% |
| 2025-05-27 | 37.01 | 37.01 | 35.57 | 35.78 | 35.78 | qfq | 751,400 | 26,973,076 | -0.80% |
| 2025-05-26 | 35.12 | 36.18 | 35.12 | 36.07 | 36.07 | qfq | 779,100 | 27,905,607 | 2.59% |
| 2025-05-23 | 35.89 | 36.49 | 35.14 | 35.16 | 35.16 | qfq | 787,400 | 28,195,132 | -2.39% |
| 2025-05-22 | 36.46 | 36.94 | 35.70 | 36.02 | 36.02 | qfq | 659,400 | 23,892,551 | -1.56% |
| 2025-05-21 | 37.88 | 37.88 | 36.48 | 36.59 | 36.59 | qfq | 924,553 | 34,039,068 | -2.87% |
| 2025-05-20 | 37.25 | 37.80 | 36.92 | 37.67 | 37.67 | qfq | 774,400 | 29,012,365 | 1.13% |
| 2025-05-19 | 36.33 | 37.68 | 36.24 | 37.25 | 37.25 | qfq | 895,800 | 33,081,275 | 2.05% |
| 2025-05-16 | 36.34 | 36.77 | 36.06 | 36.50 | 36.50 | qfq | 599,400 | 21,913,263 | 0.16% |
| 2025-05-15 | 37.29 | 37.50 | 36.40 | 36.44 | 36.44 | qfq | 720,100 | 26,407,463 | -2.67% |
| 2025-05-14 | 37.00 | 37.80 | 36.92 | 37.44 | 37.44 | qfq | 939,000 | 35,087,133 | 0.65% |
| 2025-05-13 | 37.75 | 38.00 | 37.08 | 37.20 | 37.20 | qfq | 972,000 | 36,446,461 | -0.40% |
| 2025-05-12 | 37.01 | 37.67 | 36.90 | 37.35 | 37.35 | qfq | 634,000 | 23,629,939 | 1.41% |
| 2025-05-09 | 37.76 | 37.76 | 36.78 | 36.83 | 36.83 | qfq | 806,000 | 29,883,081 | -2.31% |
| 2025-05-08 | 37.50 | 37.80 | 37.33 | 37.70 | 37.70 | qfq | 723,400 | 27,184,388 | 0.56% |
| 2025-05-07 | 38.38 | 38.81 | 37.20 | 37.49 | 37.49 | qfq | 1,361,000 | 51,422,229 | -1.19% |
| 2025-05-06 | 37.20 | 37.99 | 36.82 | 37.94 | 37.94 | qfq | 1,354,517 | 50,832,887 | 4.49% |
| 2025-04-30 | 35.23 | 36.66 | 35.23 | 36.31 | 36.31 | qfq | 1,233,600 | 44,638,142 | 3.21% |
| 2025-04-29 | 34.60 | 35.44 | 34.00 | 35.18 | 35.18 | qfq | 972,100 | 34,016,198 | 1.71% |
| 2025-04-28 | 34.85 | 35.53 | 34.10 | 34.59 | 34.59 | qfq | 1,078,200 | 37,377,486 | -1.73% |
| 2025-04-25 | 34.97 | 35.69 | 34.81 | 35.20 | 35.20 | qfq | 1,072,890 | 37,899,663 | 0.60% |
| 2025-04-24 | 37.55 | 37.57 | 34.69 | 34.99 | 34.99 | qfq | 2,612,090 | 93,389,537 | -6.44% |
| 2025-04-23 | 36.45 | 37.40 | 36.30 | 37.40 | 37.40 | qfq | 1,110,972 | 40,926,164 | 3.09% |
| 2025-04-22 | 36.13 | 36.95 | 35.88 | 36.28 | 36.28 | qfq | 1,068,900 | 38,868,985 | 0.86% |
| 2025-04-21 | 34.90 | 36.11 | 34.71 | 35.97 | 35.97 | qfq | 985,600 | 35,241,526 | 3.07% |
| 2025-04-18 | 35.10 | 35.62 | 34.56 | 34.90 | 34.90 | qfq | 659,500 | 23,094,497 | -0.57% |
| 2025-04-17 | 35.22 | 35.70 | 35.00 | 35.10 | 35.10 | qfq | 515,100 | 18,250,176 | -0.62% |
| 2025-04-16 | 35.82 | 36.03 | 34.63 | 35.32 | 35.32 | qfq | 738,900 | 26,119,033 | -2.24% |
| 2025-04-15 | 36.04 | 37.09 | 35.99 | 36.13 | 36.13 | qfq | 518,000 | 18,792,789 | -1.20% |
| 2025-04-14 | 36.40 | 37.18 | 36.40 | 36.57 | 36.57 | qfq | 592,377 | 21,738,720 | 1.08% |
| 2025-04-11 | 36.57 | 36.71 | 36.04 | 36.18 | 36.18 | qfq | 739,500 | 26,905,551 | -0.50% |
| 2025-04-10 | 35.64 | 37.20 | 35.64 | 36.36 | 36.36 | qfq | 1,593,500 | 58,472,115 | 2.71% |
| 2025-04-09 | 33.00 | 35.64 | 31.64 | 35.40 | 35.40 | qfq | 1,988,782 | 67,448,537 | 3.81% |
| 2025-04-08 | 32.90 | 34.32 | 32.37 | 34.10 | 34.10 | qfq | 2,102,400 | 70,262,042 | 5.44% |
| 2025-04-07 | 33.70 | 37.85 | 31.55 | 32.34 | 32.34 | qfq | 3,236,000 | 111,722,590 | -14.44% |
| 2025-04-03 | 37.99 | 38.39 | 37.43 | 37.80 | 37.80 | qfq | 995,300 | 37,735,863 | -1.54% |
| 2025-04-02 | 37.29 | 39.49 | 37.25 | 38.39 | 38.39 | qfq | 1,845,500 | 70,570,375 | 2.51% |
| 2025-04-01 | 37.77 | 37.95 | 37.07 | 37.45 | 37.45 | qfq | 899,100 | 33,652,527 | 0.16% |
| 2025-03-31 | 36.94 | 37.63 | 36.27 | 37.39 | 37.39 | qfq | 1,108,100 | 40,979,512 | 1.19% |
| 2025-03-28 | 37.36 | 37.69 | 36.82 | 36.95 | 36.95 | qfq | 771,600 | 28,690,688 | -0.99% |
| 2025-03-27 | 37.69 | 37.75 | 36.81 | 37.32 | 37.32 | qfq | 1,068,900 | 39,835,708 | -0.98% |
| 2025-03-26 | 37.25 | 38.50 | 37.25 | 37.69 | 37.69 | qfq | 1,324,470 | 50,170,558 | 1.43% |
| 2025-03-25 | 39.39 | 39.48 | 37.01 | 37.16 | 37.16 | qfq | 1,516,026 | 57,384,006 | -4.23% |
| 2025-03-24 | 39.90 | 39.96 | 37.64 | 38.80 | 38.80 | qfq | 1,252,057 | 48,459,509 | -2.44% |
| 2025-03-21 | 41.30 | 41.30 | 39.58 | 39.77 | 39.77 | qfq | 1,393,800 | 55,978,413 | -3.61% |
| 2025-03-20 | 41.43 | 41.99 | 41.10 | 41.26 | 41.26 | qfq | 1,037,705 | 43,050,325 | -1.24% |
| 2025-03-19 | 42.17 | 42.17 | 41.16 | 41.78 | 41.78 | qfq | 1,052,227 | 43,767,158 | -1.04% |
| 2025-03-18 | 42.52 | 42.78 | 41.80 | 42.22 | 42.22 | qfq | 1,296,552 | 54,754,003 | -0.05% |
| 2025-03-17 | 43.02 | 43.11 | 42.12 | 42.24 | 42.24 | qfq | 1,361,359 | 57,719,535 | -1.88% |
| 2025-03-14 | 43.14 | 43.42 | 42.13 | 43.05 | 43.05 | qfq | 1,820,232 | 78,000,097 | 0.12% |
| 2025-03-13 | 44.34 | 44.39 | 42.00 | 43.00 | 43.00 | qfq | 2,526,500 | 108,457,765 | -2.78% |
| 2025-03-12 | 44.20 | 46.47 | 44.05 | 44.23 | 44.23 | qfq | 4,381,232 | 197,882,478 | 0.18% |
| 2025-03-11 | 42.35 | 44.69 | 41.60 | 44.15 | 44.15 | qfq | 2,448,800 | 105,265,623 | 3.59% |
| 2025-03-10 | 43.77 | 43.99 | 42.30 | 42.62 | 42.62 | qfq | 1,390,000 | 59,694,520 | -2.52% |
| 2025-03-07 | 44.54 | 45.19 | 43.40 | 43.72 | 43.72 | qfq | 1,994,950 | 88,655,520 | -2.45% |
| 2025-03-06 | 42.20 | 44.88 | 42.20 | 44.82 | 44.82 | qfq | 2,899,460 | 127,486,792 | 6.77% |
| 2025-03-05 | 41.50 | 42.10 | 41.17 | 41.98 | 41.98 | qfq | 1,151,010 | 47,886,245 | 1.01% |
| 2025-03-04 | 40.36 | 41.76 | 40.10 | 41.56 | 41.56 | qfq | 1,113,100 | 46,001,597 | 2.44% |
| 2025-03-03 | 40.55 | 41.66 | 40.00 | 40.57 | 40.57 | qfq | 1,450,952 | 59,409,339 | 0.05% |
| 2025-02-28 | 43.14 | 43.60 | 40.28 | 40.55 | 40.55 | qfq | 1,975,534 | 82,548,999 | -7.08% |
| 2025-02-27 | 44.89 | 44.89 | 42.67 | 43.64 | 43.64 | qfq | 2,303,352 | 100,690,329 | -2.68% |
| 2025-02-26 | 44.06 | 45.21 | 43.90 | 44.84 | 44.84 | qfq | 2,760,798 | 123,113,315 | 1.98% |
| 2025-02-25 | 43.34 | 45.30 | 43.02 | 43.97 | 43.97 | qfq | 2,902,600 | 128,709,490 | 0.37% |
| 2025-02-24 | 44.49 | 44.88 | 43.35 | 43.81 | 43.81 | qfq | 2,951,550 | 129,810,911 | -3.27% |
| 2025-02-21 | 43.77 | 45.77 | 43.00 | 45.29 | 45.29 | qfq | 4,400,982 | 195,731,548 | 5.33% |
| 2025-02-20 | 42.35 | 43.69 | 41.90 | 43.00 | 43.00 | qfq | 2,456,932 | 105,066,328 | 0.61% |
| 2025-02-19 | 42.16 | 43.56 | 42.03 | 42.74 | 42.74 | qfq | 2,670,981 | 113,996,176 | 1.33% |
| 2025-02-18 | 43.20 | 45.90 | 42.04 | 42.18 | 42.18 | qfq | 3,561,358 | 155,656,895 | -3.48% |
| 2025-02-17 | 44.10 | 44.88 | 43.18 | 43.70 | 43.70 | qfq | 3,625,887 | 159,709,777 | -0.57% |
| 2025-02-14 | 44.51 | 45.03 | 42.80 | 43.95 | 43.95 | qfq | 4,665,837 | 205,831,618 | 3.22% |
| 2025-02-13 | 42.90 | 43.39 | 42.23 | 42.58 | 42.58 | qfq | 2,502,205 | 107,174,657 | -1.16% |
| 2025-02-12 | 43.72 | 44.15 | 42.75 | 43.08 | 43.08 | qfq | 2,771,700 | 120,176,446 | 0.30% |
| 2025-02-11 | 42.88 | 43.68 | 42.32 | 42.95 | 42.95 | qfq | 2,757,400 | 118,460,026 | -1.63% |
| 2025-02-10 | 41.81 | 43.73 | 41.35 | 43.66 | 43.66 | qfq | 4,224,887 | 181,378,841 | 4.15% |
| 2025-02-07 | 40.17 | 42.50 | 40.17 | 41.92 | 41.92 | qfq | 3,895,489 | 162,209,657 | 3.35% |
| 2025-02-06 | 40.01 | 40.77 | 39.38 | 40.56 | 40.56 | qfq | 3,056,825 | 122,890,602 | 0.20% |
| 2025-02-05 | 39.15 | 41.30 | 39.15 | 40.48 | 40.48 | qfq | 4,126,809 | 166,254,237 | 7.72% |
| 2025-01-27 | 38.61 | 38.80 | 37.22 | 37.58 | 37.58 | qfq | 2,721,000 | 102,731,175 | 0.86% |
| 2025-01-24 | 35.20 | 37.44 | 35.15 | 37.26 | 37.26 | qfq | 2,586,700 | 94,694,016 | 5.85% |
| 2025-01-23 | 35.80 | 36.75 | 35.09 | 35.20 | 35.20 | qfq | 1,352,900 | 48,923,788 | -0.65% |
| 2025-01-22 | 35.89 | 36.23 | 35.22 | 35.43 | 35.43 | qfq | 892,500 | 31,870,257 | -2.10% |
| 2025-01-21 | 36.58 | 36.68 | 35.56 | 36.19 | 36.19 | qfq | 1,173,900 | 42,202,308 | -0.30% |
| 2025-01-20 | 36.08 | 36.88 | 35.89 | 36.30 | 36.30 | qfq | 1,110,700 | 40,382,509 | 0.30% |
| 2025-01-17 | 36.31 | 36.70 | 36.03 | 36.19 | 36.19 | qfq | 1,188,600 | 43,165,227 | -0.69% |
| 2025-01-16 | 36.75 | 37.37 | 36.11 | 36.44 | 36.44 | qfq | 1,734,700 | 63,705,479 | -0.25% |
| 2025-01-15 | 36.71 | 38.50 | 36.22 | 36.53 | 36.53 | qfq | 2,638,300 | 97,937,740 | -0.27% |
| 2025-01-14 | 34.70 | 36.63 | 34.36 | 36.63 | 36.63 | qfq | 1,924,100 | 68,963,496 | 6.70% |
| 2025-01-13 | 33.06 | 34.50 | 32.62 | 34.33 | 34.33 | qfq | 1,296,770 | 43,800,072 | 1.27% |
| 2025-01-10 | 35.39 | 36.17 | 33.90 | 33.90 | 33.90 | qfq | 1,309,500 | 45,983,501 | -5.15% |
| 2025-01-09 | 35.22 | 35.88 | 34.70 | 35.74 | 35.74 | qfq | 1,306,941 | 46,590,385 | 1.48% |
| 2025-01-08 | 35.41 | 36.17 | 34.01 | 35.22 | 35.22 | qfq | 1,613,300 | 56,748,235 | -1.48% |
| 2025-01-07 | 34.74 | 35.83 | 34.30 | 35.75 | 35.75 | qfq | 1,464,300 | 51,688,475 | 3.65% |
| 2025-01-06 | 35.60 | 35.60 | 33.80 | 34.49 | 34.49 | qfq | 1,311,700 | 45,586,068 | -2.74% |
| 2025-01-03 | 38.70 | 38.82 | 35.45 | 35.46 | 35.46 | qfq | 2,522,100 | 92,178,097 | -7.70% |
| 2025-01-02 | 39.69 | 40.60 | 37.80 | 38.42 | 38.42 | qfq | 2,011,912 | 78,669,086 | -4.05% |
| 2024-12-31 | 43.00 | 43.08 | 39.98 | 40.04 | 40.04 | qfq | 1,957,375 | 81,352,856 | -3.98% |
| 2024-12-30 | 41.22 | 42.36 | 39.95 | 41.70 | 41.70 | qfq | 1,897,361 | 78,852,473 | 1.36% |
| 2024-12-27 | 41.60 | 42.40 | 40.89 | 41.14 | 41.14 | qfq | 1,586,800 | 66,222,503 | -1.53% |
| 2024-12-26 | 41.26 | 42.56 | 41.23 | 41.78 | 41.78 | qfq | 1,259,141 | 52,950,099 | 1.04% |
| 2024-12-25 | 42.67 | 42.88 | 40.39 | 41.35 | 41.35 | qfq | 2,002,500 | 82,855,470 | -3.41% |
| 2024-12-24 | 43.29 | 44.00 | 41.70 | 42.81 | 42.81 | qfq | 2,009,400 | 85,459,298 | -0.33% |
| 2024-12-23 | 46.40 | 46.86 | 42.80 | 42.95 | 42.95 | qfq | 3,482,375 | 155,644,281 | -9.35% |
| 2024-12-20 | 45.59 | 47.55 | 45.58 | 47.38 | 47.38 | qfq | 3,048,500 | 143,023,160 | 2.58% |
| 2024-12-19 | 43.99 | 46.50 | 43.99 | 46.19 | 46.19 | qfq | 2,620,000 | 118,916,872 | 2.62% |
| 2024-12-18 | 44.45 | 45.40 | 42.90 | 45.01 | 45.01 | qfq | 2,449,100 | 108,520,040 | 1.53% |
| 2024-12-17 | 46.63 | 46.86 | 44.18 | 44.33 | 44.33 | qfq | 2,689,642 | 121,320,603 | -5.70% |
| 2024-12-16 | 46.40 | 47.88 | 45.44 | 47.01 | 47.01 | qfq | 3,134,756 | 146,698,988 | 1.34% |
| 2024-12-13 | 47.50 | 48.35 | 46.35 | 46.39 | 46.39 | qfq | 3,522,938 | 166,084,500 | -4.05% |
| 2024-12-12 | 49.96 | 51.40 | 48.18 | 48.35 | 48.35 | qfq | 5,021,376 | 246,759,478 | -2.79% |
| 2024-12-11 | 48.20 | 50.00 | 48.00 | 49.74 | 49.74 | qfq | 5,848,474 | 287,990,146 | 2.43% |
| 2024-12-10 | 47.90 | 49.97 | 46.77 | 48.56 | 48.56 | qfq | 6,881,818 | 332,347,628 | 5.02% |
| 2024-12-09 | 47.10 | 47.80 | 45.61 | 46.24 | 46.24 | qfq | 3,156,660 | 146,856,234 | -2.92% |
| 2024-12-06 | 46.90 | 48.30 | 45.80 | 47.63 | 47.63 | qfq | 4,852,990 | 230,100,908 | 1.80% |
| 2024-12-05 | 46.38 | 48.20 | 46.19 | 46.79 | 46.79 | qfq | 4,420,572 | 208,456,569 | -0.15% |
| 2024-12-04 | 46.60 | 49.33 | 46.00 | 46.86 | 46.86 | qfq | 4,733,629 | 222,703,982 | -2.09% |
| 2024-12-03 | 45.91 | 48.28 | 44.72 | 47.86 | 47.86 | qfq | 6,661,000 | 311,988,350 | 3.82% |
| 2024-12-02 | 45.17 | 46.42 | 44.60 | 46.10 | 46.10 | qfq | 5,012,107 | 228,264,456 | -0.11% |
| 2024-11-29 | 42.92 | 47.73 | 42.92 | 46.15 | 46.15 | qfq | 7,012,130 | 321,335,009 | 7.80% |
| 2024-11-28 | 43.60 | 45.00 | 42.66 | 42.81 | 42.81 | qfq | 2,687,070 | 117,075,045 | -1.99% |
| 2024-11-27 | 41.72 | 43.69 | 40.37 | 43.68 | 43.68 | qfq | 2,856,665 | 120,265,719 | 4.32% |
| 2024-11-26 | 42.30 | 43.88 | 41.71 | 41.87 | 41.87 | qfq | 3,059,600 | 130,577,378 | -2.92% |
| 2024-11-25 | 44.85 | 45.48 | 42.00 | 43.13 | 43.13 | qfq | 4,851,701 | 208,217,056 | -3.84% |
| 2024-11-22 | 43.57 | 50.97 | 43.00 | 44.85 | 44.85 | qfq | 6,777,801 | 318,242,319 | 1.75% |
| 2024-11-21 | 45.00 | 45.00 | 43.20 | 44.08 | 44.08 | qfq | 4,822,919 | 212,979,478 | -3.46% |
| 2024-11-20 | 43.11 | 47.50 | 43.08 | 45.66 | 45.66 | qfq | 5,563,715 | 254,201,492 | 4.72% |
| 2024-11-19 | 41.89 | 43.99 | 39.93 | 43.60 | 43.60 | qfq | 4,362,330 | 183,340,097 | 5.14% |
| 2024-11-18 | 49.88 | 49.95 | 40.14 | 41.47 | 41.47 | qfq | 5,967,919 | 261,542,940 | -15.28% |
| 2024-11-15 | 49.19 | 51.50 | 47.65 | 48.95 | 48.95 | qfq | 8,594,973 | 423,012,755 | 3.71% |
| 2024-11-14 | 46.66 | 48.80 | 46.31 | 47.20 | 47.20 | qfq | 5,177,806 | 246,354,238 | 0.19% |
| 2024-11-13 | 46.35 | 47.97 | 45.60 | 47.11 | 47.11 | qfq | 3,860,000 | 180,272,398 | 2.57% |
| 2024-11-12 | 46.36 | 48.29 | 45.08 | 45.93 | 45.93 | qfq | 4,513,258 | 210,736,074 | -0.58% |
| 2024-11-11 | 44.10 | 46.45 | 43.67 | 46.20 | 46.20 | qfq | 4,436,469 | 202,334,248 | 3.82% |
| 2024-11-08 | 45.00 | 45.55 | 43.89 | 44.50 | 44.50 | qfq | 4,126,429 | 184,695,121 | 1.39% |
| 2024-11-07 | 42.62 | 43.89 | 42.01 | 43.89 | 43.89 | qfq | 3,307,140 | 142,723,030 | 3.00% |
| 2024-11-06 | 42.80 | 43.99 | 42.21 | 42.61 | 42.61 | qfq | 3,530,909 | 152,348,675 | -1.41% |
| 2024-11-05 | 41.01 | 43.38 | 40.60 | 43.22 | 43.22 | qfq | 3,523,435 | 150,004,449 | 5.31% |
| 2024-11-04 | 39.98 | 41.04 | 39.66 | 41.04 | 41.04 | qfq | 2,020,662 | 81,884,904 | 1.38% |
| 2024-11-01 | 42.74 | 43.30 | 40.02 | 40.48 | 40.48 | qfq | 3,251,278 | 134,467,036 | -6.75% |
| 2024-10-31 | 42.33 | 43.80 | 42.10 | 43.41 | 43.41 | qfq | 3,189,962 | 137,746,121 | 0.79% |
| 2024-10-30 | 45.00 | 45.08 | 41.76 | 43.07 | 43.07 | qfq | 5,187,582 | 226,103,899 | -6.67% |
| 2024-10-29 | 45.66 | 48.84 | 44.79 | 46.15 | 46.15 | qfq | 6,130,060 | 284,430,689 | -0.52% |
| 2024-10-28 | 45.25 | 46.66 | 45.08 | 46.39 | 46.39 | qfq | 3,999,264 | 183,645,796 | 0.65% |
| 2024-10-25 | 44.80 | 47.10 | 44.37 | 46.09 | 46.09 | qfq | 4,721,259 | 215,171,080 | 2.35% |
| 2024-10-24 | 46.00 | 47.69 | 44.41 | 45.03 | 45.03 | qfq | 4,275,860 | 194,562,598 | -3.70% |
| 2024-10-23 | 45.78 | 49.30 | 45.58 | 46.76 | 46.76 | qfq | 5,675,612 | 270,222,404 | 0.13% |
| 2024-10-22 | 48.00 | 48.00 | 45.93 | 46.70 | 46.70 | qfq | 6,060,560 | 284,866,900 | -5.66% |
| 2024-10-21 | 46.00 | 49.99 | 45.80 | 49.50 | 49.50 | qfq | 9,288,795 | 444,934,834 | 7.19% |
| 2024-10-18 | 43.50 | 48.00 | 42.82 | 46.18 | 46.18 | qfq | 7,996,764 | 362,076,948 | 5.12% |
| 2024-10-17 | 44.02 | 46.00 | 43.76 | 43.93 | 43.93 | qfq | 6,393,500 | 287,701,286 | -0.05% |
| 2024-10-16 | 41.00 | 44.09 | 40.51 | 43.95 | 43.95 | qfq | 4,935,467 | 211,838,246 | 3.29% |
| 2024-10-15 | 43.82 | 46.15 | 42.55 | 42.55 | 42.55 | qfq | 6,388,687 | 283,803,860 | -6.32% |
| 2024-10-14 | 43.16 | 46.00 | 40.50 | 45.42 | 45.42 | qfq | 6,607,067 | 286,192,213 | 3.94% |
| 2024-10-11 | 42.51 | 46.13 | 41.61 | 43.70 | 43.70 | qfq | 6,816,084 | 298,451,123 | -11.57% |
| 2024-10-10 | 54.50 | 56.30 | 49.00 | 49.42 | 49.42 | qfq | 10,334,467 | 540,587,805 | 1.02% |
| 2024-10-09 | 52.00 | 56.96 | 47.80 | 48.92 | 48.92 | qfq | 10,546,622 | 547,988,219 | -14.89% |
| 2024-10-08 | 56.98 | 57.48 | 48.01 | 57.48 | 57.48 | qfq | 13,135,584 | 715,367,991 | 20.00% |
| 2024-09-30 | 42.00 | 47.90 | 41.00 | 47.90 | 47.90 | qfq | 13,676,809 | 607,559,806 | 19.99% |
| 2024-09-27 | 33.35 | 39.92 | 33.20 | 39.92 | 39.92 | qfq | 13,363,145 | 496,990,928 | 19.99% |
| 2024-09-26 | 31.75 | 33.68 | 31.60 | 33.27 | 33.27 | qfq | 5,373,634 | 174,237,532 | 2.53% |
| 2024-09-25 | 32.12 | 34.77 | 32.00 | 32.45 | 32.45 | qfq | 6,586,400 | 218,433,330 | 2.17% |
| 2024-09-24 | 30.96 | 31.98 | 30.38 | 31.76 | 31.76 | qfq | 5,142,685 | 160,730,979 | 3.28% |
| 2024-09-23 | 30.70 | 30.98 | 30.31 | 30.75 | 30.75 | qfq | 4,207,000 | 129,215,010 | 0.29% |
| 2024-09-20 | 29.92 | 31.00 | 29.80 | 30.66 | 30.66 | qfq | 4,844,152 | 147,585,653 | 2.47% |
| 2024-09-19 | 29.00 | 30.32 | 29.00 | 29.92 | 29.92 | qfq | 3,525,352 | 105,048,126 | 3.35% |
| 2024-09-18 | 29.12 | 29.54 | 28.41 | 28.95 | 28.95 | qfq | 2,093,600 | 60,587,989 | 1.40% |
| 2024-09-13 | 29.31 | 29.83 | 28.45 | 28.55 | 28.55 | qfq | 2,045,821 | 59,408,154 | -2.63% |
| 2024-09-12 | 28.50 | 29.97 | 28.43 | 29.32 | 29.32 | qfq | 2,717,500 | 80,027,302 | 2.88% |
| 2024-09-11 | 28.80 | 29.06 | 28.46 | 28.50 | 28.50 | qfq | 1,401,322 | 40,138,239 | -1.99% |
| 2024-09-10 | 28.58 | 29.29 | 28.28 | 29.08 | 29.08 | qfq | 1,316,622 | 38,068,872 | 1.18% |
| 2024-09-09 | 27.81 | 29.04 | 27.40 | 28.74 | 28.74 | qfq | 1,377,700 | 38,882,575 | 1.91% |
| 2024-09-06 | 29.90 | 29.95 | 28.20 | 28.20 | 28.20 | qfq | 2,470,293 | 71,662,514 | -5.69% |
| 2024-09-05 | 30.21 | 30.50 | 29.80 | 29.90 | 29.90 | qfq | 1,888,566 | 56,624,219 | -0.30% |
| 2024-09-04 | 30.03 | 30.75 | 29.70 | 29.99 | 29.99 | qfq | 2,563,900 | 77,335,506 | -1.99% |
| 2024-09-03 | 30.20 | 30.79 | 29.81 | 30.60 | 30.60 | qfq | 3,961,000 | 120,134,733 | 0.03% |
| 2024-09-02 | 29.60 | 30.85 | 28.87 | 30.59 | 30.59 | qfq | 5,368,300 | 161,025,522 | 3.24% |
| 2024-08-30 | 28.70 | 29.84 | 28.60 | 29.63 | 29.63 | qfq | 3,389,185 | 99,727,991 | 3.24% |
| 2024-08-29 | 28.03 | 29.28 | 27.75 | 28.70 | 28.70 | qfq | 3,104,152 | 88,296,201 | -1.48% |
| 2024-08-28 | 28.50 | 30.95 | 28.11 | 29.13 | 29.13 | qfq | 4,534,304 | 133,698,638 | -2.58% |
| 2024-08-27 | 28.08 | 32.00 | 27.21 | 29.90 | 29.90 | qfq | 4,008,811 | 118,662,915 | 6.37% |
| 2024-08-26 | 28.30 | 28.70 | 27.85 | 28.11 | 28.11 | qfq | 1,279,700 | 36,200,792 | -0.95% |
| 2024-08-23 | 28.45 | 29.10 | 27.70 | 28.38 | 28.38 | qfq | 1,810,571 | 51,554,925 | 2.27% |
| 2024-08-22 | 28.65 | 29.33 | 27.68 | 27.75 | 27.75 | qfq | 1,304,200 | 37,062,102 | -2.87% |
| 2024-08-21 | 28.76 | 29.23 | 28.33 | 28.57 | 28.57 | qfq | 1,138,900 | 32,792,940 | -0.66% |
| 2024-08-20 | 29.53 | 29.93 | 28.66 | 28.76 | 28.76 | qfq | 1,766,371 | 51,423,976 | -4.07% |
| 2024-08-19 | 29.45 | 30.39 | 28.79 | 29.98 | 29.98 | qfq | 2,369,786 | 70,025,697 | 2.57% |
| 2024-08-16 | 29.13 | 29.52 | 28.78 | 29.23 | 29.23 | qfq | 1,370,100 | 40,027,179 | 0.72% |
| 2024-08-15 | 28.80 | 29.35 | 28.30 | 29.02 | 29.02 | qfq | 1,434,782 | 41,498,062 | 0.07% |
| 2024-08-14 | 28.31 | 29.12 | 28.19 | 29.00 | 29.00 | qfq | 1,339,037 | 38,492,662 | 2.44% |
| 2024-08-13 | 28.10 | 28.44 | 27.70 | 28.31 | 28.31 | qfq | 942,286 | 26,457,242 | 1.14% |
| 2024-08-12 | 28.45 | 28.51 | 27.58 | 27.99 | 27.99 | qfq | 1,285,300 | 35,938,990 | -1.69% |
| 2024-08-09 | 29.20 | 29.49 | 28.38 | 28.47 | 28.47 | qfq | 1,441,500 | 41,522,322 | -1.73% |
| 2024-08-08 | 29.96 | 30.00 | 28.78 | 28.97 | 28.97 | qfq | 1,658,400 | 48,303,699 | -3.05% |
| 2024-08-07 | 30.00 | 30.72 | 29.73 | 29.88 | 29.88 | qfq | 1,703,407 | 51,503,140 | -0.86% |
| 2024-08-06 | 30.27 | 30.56 | 29.30 | 30.14 | 30.14 | qfq | 1,719,700 | 51,367,124 | 1.45% |
| 2024-08-05 | 30.39 | 31.18 | 29.52 | 29.71 | 29.71 | qfq | 2,486,493 | 75,583,465 | -4.75% |
| 2024-08-02 | 31.83 | 32.54 | 31.00 | 31.19 | 31.19 | qfq | 3,292,127 | 104,129,245 | -3.88% |
| 2024-08-01 | 31.38 | 32.60 | 31.38 | 32.45 | 32.45 | qfq | 5,210,065 | 167,470,768 | 1.95% |
| 2024-07-31 | 30.71 | 34.75 | 30.71 | 31.83 | 31.83 | qfq | 5,651,772 | 181,365,210 | 6.85% |
| 2024-07-30 | 29.39 | 30.18 | 29.15 | 29.79 | 29.79 | qfq | 1,898,500 | 56,310,812 | 0.98% |
| 2024-07-29 | 29.27 | 29.78 | 28.80 | 29.50 | 29.50 | qfq | 1,619,700 | 47,468,430 | 0.96% |
| 2024-07-26 | 28.68 | 29.62 | 28.68 | 29.22 | 29.22 | qfq | 1,744,100 | 50,882,989 | 1.32% |
| 2024-07-25 | 28.55 | 29.19 | 28.20 | 28.84 | 28.84 | qfq | 1,613,100 | 46,355,740 | -0.17% |
| 2024-07-24 | 29.99 | 30.16 | 28.81 | 28.89 | 28.89 | qfq | 2,458,979 | 72,270,822 | -3.99% |
| 2024-07-23 | 31.40 | 31.60 | 30.01 | 30.09 | 30.09 | qfq | 3,642,822 | 112,298,287 | -5.38% |
| 2024-07-22 | 31.50 | 32.20 | 31.38 | 31.80 | 31.80 | qfq | 3,982,421 | 126,797,778 | -0.09% |
| 2024-07-19 | 30.29 | 32.17 | 30.03 | 31.83 | 31.83 | qfq | 4,589,799 | 144,445,698 | 3.92% |
| 2024-07-18 | 30.19 | 30.66 | 28.54 | 30.63 | 30.63 | qfq | 3,772,343 | 111,227,519 | 0.59% |
| 2024-07-17 | 31.50 | 32.20 | 30.33 | 30.45 | 30.45 | qfq | 3,186,900 | 99,533,134 | -3.79% |
| 2024-07-16 | 31.42 | 31.82 | 30.00 | 31.65 | 31.65 | qfq | 3,967,359 | 123,460,968 | -0.31% |
| 2024-07-15 | 31.62 | 32.12 | 31.12 | 31.75 | 31.75 | qfq | 2,959,082 | 93,608,474 | -0.35% |
| 2024-07-12 | 33.52 | 34.28 | 31.65 | 31.86 | 31.86 | qfq | 5,649,031 | 185,477,466 | -6.43% |
| 2024-07-11 | 33.82 | 34.58 | 32.80 | 34.05 | 34.05 | qfq | 5,940,814 | 201,422,451 | 1.40% |
| 2024-07-10 | 34.79 | 36.77 | 33.01 | 33.58 | 33.58 | qfq | 7,632,373 | 267,123,107 | -5.91% |
| 2024-07-09 | 33.70 | 36.49 | 32.45 | 35.69 | 35.69 | qfq | 9,716,341 | 332,803,635 | 2.85% |
| 2024-07-08 | 31.48 | 35.88 | 31.48 | 34.70 | 34.70 | qfq | 9,860,551 | 333,588,384 | 4.52% |
| 2024-07-05 | 31.53 | 34.34 | 31.11 | 33.20 | 33.20 | qfq | 9,202,462 | 304,309,503 | 3.49% |
| 2024-07-04 | 29.50 | 36.00 | 29.11 | 32.08 | 32.08 | qfq | 9,111,066 | 295,267,358 | 4.84% |
| 2024-07-03 | 32.54 | 32.93 | 30.30 | 30.60 | 30.60 | qfq | 7,222,490 | 224,956,900 | -7.52% |
| 2024-07-02 | 31.75 | 34.85 | 30.80 | 33.09 | 33.09 | qfq | 9,719,498 | 316,678,183 | 10.19% |
| 2024-07-01 | 28.73 | 30.70 | 27.94 | 30.03 | 30.03 | qfq | 4,722,989 | 137,474,557 | 4.27% |
| 2024-06-28 | 28.85 | 29.80 | 28.62 | 28.80 | 28.80 | qfq | 4,985,909 | 145,230,885 | -2.37% |
| 2024-06-27 | 28.81 | 31.79 | 28.30 | 29.50 | 29.50 | qfq | 6,306,700 | 188,537,581 | 4.42% |
| 2024-06-26 | 26.16 | 28.37 | 25.75 | 28.25 | 28.25 | qfq | 2,881,100 | 78,573,519 | 8.20% |
| 2024-06-25 | 26.44 | 26.96 | 25.80 | 26.11 | 26.11 | qfq | 1,260,700 | 33,035,158 | -1.25% |
| 2024-06-24 | 27.34 | 27.50 | 26.33 | 26.44 | 26.44 | qfq | 1,395,000 | 37,278,267 | -4.13% |
| 2024-06-21 | 27.92 | 27.96 | 27.03 | 27.58 | 27.58 | qfq | 1,014,800 | 28,037,492 | -1.25% |
| 2024-06-20 | 28.60 | 29.08 | 27.87 | 27.93 | 27.93 | qfq | 1,685,500 | 47,926,460 | -3.42% |
| 2024-06-19 | 28.32 | 29.21 | 28.20 | 28.92 | 28.92 | qfq | 2,308,800 | 66,561,695 | 1.97% |
| 2024-06-18 | 27.60 | 28.58 | 27.35 | 28.36 | 28.36 | qfq | 1,653,200 | 46,496,411 | 2.90% |
| 2024-06-17 | 27.73 | 27.98 | 27.40 | 27.56 | 27.56 | qfq | 1,111,487 | 30,753,027 | -1.18% |
| 2024-06-14 | 27.88 | 28.10 | 27.28 | 27.89 | 27.89 | qfq | 1,300,200 | 36,021,270 | 0.47% |
| 2024-06-13 | 28.00 | 28.58 | 27.40 | 27.76 | 27.76 | qfq | 1,704,400 | 47,489,562 | 0.58% |
| 2024-06-12 | 26.86 | 27.91 | 26.69 | 27.60 | 27.60 | qfq | 1,668,200 | 45,866,231 | 2.26% |
| 2024-06-11 | 26.61 | 27.05 | 25.55 | 26.99 | 26.99 | qfq | 2,269,460 | 59,961,598 | 1.54% |
| 2024-06-07 | 26.00 | 26.99 | 26.00 | 26.58 | 26.58 | qfq | 1,615,543 | 42,918,223 | 2.67% |
| 2024-06-06 | 27.92 | 28.45 | 25.70 | 25.89 | 25.89 | qfq | 2,372,163 | 62,723,694 | -7.27% |
| 2024-06-05 | 27.87 | 28.77 | 27.28 | 27.92 | 27.92 | qfq | 1,649,599 | 46,327,663 | 0.18% |
| 2024-06-04 | 29.20 | 29.60 | 27.57 | 27.87 | 27.87 | qfq | 2,017,800 | 56,689,590 | -5.56% |
| 2024-06-03 | 29.13 | 30.36 | 29.00 | 29.51 | 29.51 | qfq | 2,309,300 | 68,437,334 | 1.34% |
| 2024-05-31 | 28.63 | 29.45 | 28.48 | 29.12 | 29.12 | qfq | 1,161,087 | 33,829,116 | 1.46% |
| 2024-05-30 | 28.40 | 28.98 | 27.88 | 28.70 | 28.70 | qfq | 1,158,111 | 33,117,082 | 1.06% |
| 2024-05-29 | 28.60 | 29.03 | 28.11 | 28.40 | 28.40 | qfq | 1,162,800 | 33,276,497 | -0.35% |
| 2024-05-28 | 28.30 | 28.81 | 27.48 | 28.50 | 28.50 | qfq | 1,516,631 | 42,960,482 | -2.26% |
| 2024-05-27 | 29.15 | 29.80 | 28.38 | 29.16 | 29.16 | qfq | 1,160,600 | 33,464,022 | 0.10% |
| 2024-05-24 | 29.80 | 30.13 | 29.11 | 29.13 | 29.13 | qfq | 1,041,953 | 30,731,169 | -2.74% |
| 2024-05-23 | 30.47 | 30.86 | 29.85 | 29.95 | 29.95 | qfq | 1,326,000 | 40,051,245 | -2.41% |
| 2024-05-22 | 30.56 | 30.95 | 30.18 | 30.69 | 30.69 | qfq | 1,282,211 | 39,063,193 | -0.10% |
| 2024-05-21 | 31.69 | 31.69 | 30.54 | 30.72 | 30.72 | qfq | 1,457,300 | 45,004,622 | -1.73% |
| 2024-05-20 | 31.91 | 32.50 | 31.05 | 31.26 | 31.26 | qfq | 1,802,000 | 57,003,458 | -2.01% |
| 2024-05-17 | 32.20 | 32.36 | 31.12 | 31.90 | 31.90 | qfq | 1,461,800 | 46,588,999 | 0.69% |
| 2024-05-16 | 31.25 | 32.16 | 31.25 | 31.68 | 31.68 | qfq | 1,125,648 | 35,835,225 | 1.38% |
| 2024-05-15 | 31.60 | 31.81 | 31.04 | 31.25 | 31.25 | qfq | 1,196,400 | 37,600,431 | -1.70% |
| 2024-05-14 | 30.93 | 32.20 | 30.83 | 31.79 | 31.79 | qfq | 1,631,600 | 51,360,172 | 3.45% |
| 2024-05-13 | 31.87 | 31.90 | 30.47 | 30.73 | 30.73 | qfq | 1,759,800 | 54,537,998 | -4.06% |
| 2024-05-10 | 33.38 | 33.78 | 31.96 | 32.03 | 32.03 | qfq | 1,923,900 | 62,598,327 | -3.96% |
| 2024-05-09 | 33.11 | 34.00 | 33.04 | 33.35 | 33.35 | qfq | 2,141,800 | 71,936,284 | 0.00% |
| 2024-05-08 | 34.01 | 35.02 | 33.21 | 33.35 | 33.35 | qfq | 2,490,865 | 84,652,138 | -1.94% |
| 2024-05-07 | 34.01 | 34.50 | 33.51 | 34.01 | 34.01 | qfq | 1,694,327 | 57,719,338 | 0.27% |
| 2024-05-06 | 34.41 | 35.02 | 33.75 | 33.92 | 33.92 | qfq | 2,085,700 | 71,375,807 | 0.03% |
| 2024-04-30 | 35.50 | 35.68 | 33.33 | 33.91 | 33.91 | qfq | 2,664,699 | 91,595,168 | -1.37% |
| 2024-04-29 | 33.03 | 34.75 | 33.03 | 34.38 | 34.38 | qfq | 2,822,200 | 96,405,864 | 3.55% |
| 2024-04-26 | 33.52 | 34.42 | 33.00 | 33.20 | 33.20 | qfq | 2,886,500 | 98,108,006 | -1.16% |
| 2024-04-25 | 33.24 | 34.31 | 33.16 | 33.59 | 33.59 | qfq | 1,327,958 | 44,804,645 | 0.51% |
| 2024-04-24 | 32.49 | 33.46 | 32.26 | 33.42 | 33.42 | qfq | 1,528,100 | 50,579,049 | 3.47% |
| 2024-04-23 | 32.44 | 32.67 | 31.72 | 32.30 | 32.30 | qfq | 1,172,716 | 37,916,364 | 1.57% |
| 2024-04-22 | 32.00 | 32.85 | 30.60 | 31.80 | 31.80 | qfq | 1,765,000 | 56,238,423 | -1.03% |
| 2024-04-19 | 32.33 | 32.68 | 31.72 | 32.13 | 32.13 | qfq | 1,252,539 | 40,312,594 | -1.20% |
| 2024-04-18 | 33.10 | 33.43 | 31.72 | 32.52 | 32.52 | qfq | 1,701,839 | 55,471,206 | -2.20% |
| 2024-04-17 | 31.99 | 33.46 | 31.99 | 33.25 | 33.25 | qfq | 1,830,314 | 60,363,641 | 6.88% |
| 2024-04-16 | 33.80 | 33.80 | 29.48 | 31.11 | 31.11 | qfq | 2,554,043 | 79,561,258 | -9.09% |
| 2024-04-15 | 36.54 | 37.17 | 33.00 | 34.22 | 34.22 | qfq | 2,754,379 | 94,918,284 | -6.40% |
| 2024-04-12 | 37.29 | 37.80 | 36.50 | 36.56 | 36.56 | qfq | 1,354,300 | 50,367,445 | -1.93% |
| 2024-04-11 | 37.41 | 37.90 | 36.52 | 37.28 | 37.28 | qfq | 1,316,000 | 49,202,542 | 0.43% |
| 2024-04-10 | 38.55 | 39.00 | 36.00 | 37.12 | 37.12 | qfq | 1,978,492 | 73,471,874 | -4.53% |
| 2024-04-09 | 38.61 | 39.20 | 38.20 | 38.88 | 38.88 | qfq | 1,247,800 | 48,327,724 | 0.62% |
| 2024-04-08 | 39.84 | 39.88 | 38.00 | 38.64 | 38.64 | qfq | 1,677,800 | 64,969,051 | -3.04% |
| 2024-04-03 | 41.88 | 41.91 | 39.06 | 39.85 | 39.85 | qfq | 2,542,776 | 101,852,283 | -4.94% |
| 2024-04-02 | 42.90 | 44.34 | 41.61 | 41.92 | 41.92 | qfq | 3,708,728 | 158,087,979 | -2.38% |
| 2024-04-01 | 41.31 | 42.98 | 41.00 | 42.94 | 42.94 | qfq | 3,303,583 | 139,118,125 | 2.92% |
| 2024-03-29 | 40.11 | 42.30 | 39.32 | 41.72 | 41.72 | qfq | 3,750,893 | 153,951,861 | 3.52% |
| 2024-03-28 | 37.22 | 40.63 | 37.16 | 40.30 | 40.30 | qfq | 3,476,711 | 137,909,313 | 8.25% |
| 2024-03-27 | 39.76 | 40.15 | 37.06 | 37.23 | 37.23 | qfq | 3,326,375 | 127,660,389 | -6.79% |
| 2024-03-26 | 43.09 | 43.73 | 39.73 | 39.94 | 39.94 | qfq | 5,222,783 | 213,735,404 | -8.67% |
| 2024-03-25 | 49.70 | 49.70 | 43.73 | 43.73 | 43.73 | qfq | 6,781,305 | 318,790,709 | -6.46% |
| 2024-03-22 | 44.75 | 47.10 | 43.55 | 46.75 | 46.75 | qfq | 5,837,226 | 266,069,088 | 3.43% |
| 2024-03-21 | 44.97 | 46.20 | 44.66 | 45.20 | 45.20 | qfq | 3,807,513 | 172,614,088 | 0.22% |
| 2024-03-20 | 43.52 | 45.36 | 43.38 | 45.10 | 45.10 | qfq | 3,847,461 | 171,015,371 | 3.54% |
| 2024-03-19 | 44.48 | 44.97 | 43.55 | 43.56 | 43.56 | qfq | 3,488,898 | 153,855,050 | -2.07% |
| 2024-03-18 | 42.43 | 44.50 | 41.83 | 44.48 | 44.48 | qfq | 4,692,348 | 204,397,304 | 6.36% |
| 2024-03-15 | 41.99 | 42.19 | 41.08 | 41.82 | 41.82 | qfq | 2,094,200 | 87,087,743 | -1.23% |
| 2024-03-14 | 42.66 | 43.50 | 41.60 | 42.34 | 42.34 | qfq | 3,680,050 | 155,873,155 | -3.55% |
| 2024-03-13 | 42.56 | 44.48 | 42.00 | 43.90 | 43.90 | qfq | 5,397,978 | 234,844,463 | 2.93% |
| 2024-03-12 | 40.80 | 42.75 | 40.42 | 42.65 | 42.65 | qfq | 4,233,792 | 176,498,677 | 4.84% |
| 2024-03-11 | 40.27 | 40.98 | 39.21 | 40.68 | 40.68 | qfq | 1,949,068 | 78,641,990 | 1.09% |
| 2024-03-08 | 39.41 | 41.00 | 38.90 | 40.24 | 40.24 | qfq | 2,382,741 | 94,983,935 | 2.44% |
| 2024-03-07 | 40.85 | 41.25 | 38.83 | 39.28 | 39.28 | qfq | 2,712,311 | 108,786,870 | -3.06% |
| 2024-03-06 | 41.55 | 41.82 | 40.50 | 40.52 | 40.52 | qfq | 2,582,136 | 105,689,140 | -1.00% |
| 2024-03-05 | 41.55 | 42.16 | 40.06 | 40.93 | 40.93 | qfq | 4,265,685 | 175,211,589 | -4.10% |
| 2024-03-04 | 40.50 | 42.68 | 39.41 | 42.68 | 42.68 | qfq | 4,487,694 | 184,459,734 | 4.74% |
| 2024-03-01 | 38.68 | 41.70 | 38.55 | 40.75 | 40.75 | qfq | 3,773,308 | 151,564,686 | 6.12% |
| 2024-02-29 | 35.15 | 38.68 | 35.15 | 38.40 | 38.40 | qfq | 2,909,273 | 110,342,423 | 5.35% |
| 2024-02-28 | 41.75 | 42.76 | 36.18 | 36.45 | 36.45 | qfq | 4,643,620 | 184,164,204 | -12.00% |
| 2024-02-27 | 39.50 | 41.46 | 38.92 | 41.42 | 41.42 | qfq | 3,066,313 | 123,258,162 | 4.52% |
| 2024-02-26 | 39.10 | 40.40 | 38.10 | 39.63 | 39.63 | qfq | 3,597,195 | 142,018,143 | 2.19% |
| 2024-02-23 | 37.36 | 39.18 | 37.21 | 38.78 | 38.78 | qfq | 4,157,996 | 159,414,665 | 5.07% |
| 2024-02-22 | 35.05 | 37.21 | 35.05 | 36.91 | 36.91 | qfq | 4,052,644 | 147,639,421 | 6.49% |
| 2024-02-21 | 34.21 | 35.95 | 33.50 | 34.66 | 34.66 | qfq | 3,734,456 | 130,147,989 | -0.35% |
| 2024-02-20 | 34.97 | 36.31 | 33.20 | 34.78 | 34.78 | qfq | 4,387,867 | 152,239,635 | 5.23% |
| 2024-02-19 | 31.21 | 33.05 | 31.21 | 33.05 | 33.05 | qfq | 4,130,282 | 133,244,784 | 8.86% |
| 2024-02-08 | 27.00 | 30.47 | 26.83 | 30.36 | 30.36 | qfq | 4,219,446 | 121,109,065 | 12.20% |
| 2024-02-07 | 29.38 | 30.24 | 26.61 | 27.06 | 27.06 | qfq | 4,662,398 | 131,875,204 | -8.18% |
| 2024-02-06 | 27.61 | 31.22 | 26.52 | 29.47 | 29.47 | qfq | 3,197,117 | 90,933,054 | 0.58% |
| 2024-02-05 | 33.05 | 33.70 | 28.56 | 29.30 | 29.30 | qfq | 2,852,045 | 86,093,509 | -14.80% |
| 2024-02-02 | 36.15 | 37.36 | 32.85 | 34.39 | 34.39 | qfq | 2,167,735 | 76,102,460 | -4.18% |
| 2024-02-01 | 36.84 | 36.88 | 34.99 | 35.89 | 35.89 | qfq | 2,006,601 | 72,275,093 | -1.89% |
| 2024-01-31 | 39.86 | 39.91 | 36.50 | 36.58 | 36.58 | qfq | 2,424,989 | 91,774,461 | -8.50% |
| 2024-01-30 | 41.66 | 41.77 | 39.95 | 39.98 | 39.98 | qfq | 1,341,508 | 54,653,307 | -4.12% |
| 2024-01-29 | 43.65 | 44.35 | 41.70 | 41.70 | 41.70 | qfq | 1,776,200 | 75,689,051 | -4.90% |
| 2024-01-26 | 43.50 | 45.20 | 43.29 | 43.85 | 43.85 | qfq | 2,433,064 | 107,891,555 | 0.00% |
| 2024-01-25 | 41.74 | 44.00 | 41.02 | 43.85 | 43.85 | qfq | 2,461,402 | 106,064,821 | 4.90% |
| 2024-01-24 | 42.40 | 42.49 | 40.24 | 41.80 | 41.80 | qfq | 1,681,929 | 69,557,690 | -0.24% |
| 2024-01-23 | 41.30 | 42.38 | 40.83 | 41.90 | 41.90 | qfq | 1,752,504 | 73,038,879 | 0.96% |
| 2024-01-22 | 44.28 | 44.48 | 41.01 | 41.50 | 41.50 | qfq | 1,835,908 | 78,447,990 | -5.75% |
| 2024-01-19 | 45.68 | 45.98 | 44.03 | 44.03 | 44.03 | qfq | 1,906,966 | 85,488,619 | -3.86% |
| 2024-01-18 | 44.77 | 45.80 | 43.78 | 45.80 | 45.80 | qfq | 2,173,635 | 96,989,953 | 1.10% |
| 2024-01-17 | 46.60 | 46.81 | 45.26 | 45.30 | 45.30 | qfq | 1,477,500 | 67,824,088 | -2.79% |
| 2024-01-16 | 46.63 | 46.70 | 45.30 | 46.60 | 46.60 | qfq | 1,661,900 | 76,305,356 | -0.06% |
| 2024-01-15 | 47.17 | 47.17 | 46.19 | 46.63 | 46.63 | qfq | 1,511,400 | 70,401,652 | -1.60% |
| 2024-01-12 | 48.99 | 49.48 | 47.33 | 47.39 | 47.39 | qfq | 2,186,292 | 104,929,730 | -3.78% |
| 2024-01-11 | 45.76 | 49.75 | 45.69 | 49.25 | 49.25 | qfq | 3,620,866 | 174,047,805 | 7.14% |
| 2024-01-10 | 48.66 | 48.67 | 45.97 | 45.97 | 45.97 | qfq | 3,323,637 | 155,580,798 | -6.09% |
| 2024-01-09 | 48.50 | 50.20 | 47.89 | 48.95 | 48.95 | qfq | 2,064,699 | 100,888,990 | 0.72% |
| 2024-01-08 | 50.78 | 50.90 | 48.60 | 48.60 | 48.60 | qfq | 2,275,493 | 112,668,185 | -3.34% |
| 2024-01-05 | 53.20 | 53.72 | 50.18 | 50.28 | 50.28 | qfq | 3,745,431 | 194,448,692 | -1.18% |
| 2024-01-04 | 51.04 | 51.97 | 50.12 | 50.88 | 50.88 | qfq | 1,875,080 | 95,865,245 | -1.09% |
| 2024-01-03 | 51.13 | 51.76 | 50.36 | 51.44 | 51.44 | qfq | 2,381,518 | 121,795,141 | 0.27% |
| 2024-01-02 | 52.30 | 52.96 | 51.30 | 51.30 | 51.30 | qfq | 2,849,598 | 147,894,113 | -2.62% |
| 2023-12-29 | 50.29 | 54.52 | 50.02 | 52.68 | 52.68 | qfq | 4,840,970 | 252,900,369 | 4.36% |
| 2023-12-28 | 49.60 | 50.85 | 48.40 | 50.48 | 50.48 | qfq | 4,134,242 | 205,563,379 | 1.26% |
| 2023-12-27 | 49.78 | 50.89 | 49.50 | 49.85 | 49.85 | qfq | 2,651,526 | 132,885,945 | 0.14% |
| 2023-12-26 | 51.81 | 52.00 | 49.30 | 49.78 | 49.78 | qfq | 3,250,489 | 162,540,653 | -3.92% |
| 2023-12-25 | 52.97 | 53.71 | 51.55 | 51.81 | 51.81 | qfq | 2,658,591 | 138,842,065 | -2.61% |
| 2023-12-22 | 57.31 | 58.30 | 51.59 | 53.20 | 53.20 | qfq | 4,344,573 | 239,777,325 | -6.94% |
| 2023-12-21 | 55.35 | 58.17 | 55.34 | 57.17 | 57.17 | qfq | 3,033,006 | 173,551,956 | 0.85% |
| 2023-12-20 | 57.20 | 58.28 | 56.01 | 56.69 | 56.69 | qfq | 3,594,532 | 204,708,797 | -0.89% |
| 2023-12-19 | 59.28 | 60.28 | 56.20 | 57.20 | 57.20 | qfq | 5,167,129 | 297,780,674 | -6.15% |
| 2023-12-18 | 61.54 | 64.31 | 60.30 | 60.95 | 60.95 | qfq | 5,035,605 | 313,010,239 | 0.83% |
| 2023-12-15 | 60.46 | 62.00 | 59.50 | 60.45 | 60.45 | qfq | 3,449,245 | 210,226,133 | 0.82% |
| 2023-12-14 | 60.56 | 62.58 | 59.62 | 59.96 | 59.96 | qfq | 4,285,451 | 261,318,824 | -2.50% |
| 2023-12-13 | 63.30 | 64.30 | 61.50 | 61.50 | 61.50 | qfq | 5,335,886 | 335,052,505 | -5.54% |
| 2023-12-12 | 64.15 | 67.00 | 61.10 | 65.11 | 65.11 | qfq | 8,144,967 | 525,276,094 | 1.51% |
| 2023-12-11 | 63.00 | 64.86 | 62.61 | 64.14 | 64.14 | qfq | 5,186,339 | 331,378,830 | -1.31% |
| 2023-12-08 | 63.58 | 65.00 | 61.90 | 64.99 | 64.99 | qfq | 8,136,029 | 517,297,430 | -0.11% |
| 2023-12-07 | 60.45 | 66.00 | 58.42 | 65.06 | 65.06 | qfq | 10,665,580 | 667,015,990 | 8.04% |
| 2023-12-06 | 57.50 | 62.37 | 56.94 | 60.22 | 60.22 | qfq | 7,429,055 | 448,697,796 | 3.22% |
| 2023-12-05 | 60.92 | 62.88 | 58.33 | 58.34 | 58.34 | qfq | 8,827,386 | 538,339,211 | -2.78% |
| 2023-12-04 | 58.99 | 63.96 | 58.41 | 60.01 | 60.01 | qfq | 9,398,930 | 575,303,754 | 0.52% |
| 2023-12-01 | 56.58 | 61.59 | 56.50 | 59.70 | 59.70 | qfq | 9,328,960 | 550,114,090 | 4.44% |
| 2023-11-30 | 54.65 | 58.50 | 54.65 | 57.16 | 57.16 | qfq | 7,976,778 | 454,020,983 | 2.71% |
| 2023-11-29 | 56.27 | 57.32 | 55.00 | 55.65 | 55.65 | qfq | 6,596,940 | 369,302,787 | -4.87% |
| 2023-11-28 | 59.00 | 59.38 | 56.00 | 58.50 | 58.50 | qfq | 12,360,973 | 711,753,907 | -5.06% |
| 2023-11-27 | 51.61 | 61.62 | 51.52 | 61.62 | 61.62 | qfq | 15,120,409 | 897,350,060 | 20.00% |
| 2023-11-24 | 56.00 | 56.90 | 51.08 | 51.35 | 51.35 | qfq | 7,137,103 | 377,992,690 | -6.47% |
| 2023-11-23 | 56.12 | 57.44 | 53.10 | 54.90 | 54.90 | qfq | 8,066,248 | 442,904,675 | -5.99% |
| 2023-11-22 | 63.39 | 66.00 | 57.80 | 58.40 | 58.40 | qfq | 11,164,875 | 687,192,266 | 1.51% |
| 2023-11-21 | 56.00 | 58.55 | 55.71 | 57.53 | 57.53 | qfq | 6,802,730 | 388,445,398 | 2.44% |
| 2023-11-20 | 54.97 | 57.45 | 54.93 | 56.16 | 56.16 | qfq | 4,442,392 | 250,701,345 | 2.24% |
| 2023-11-17 | 55.80 | 56.40 | 54.37 | 54.93 | 54.93 | qfq | 2,746,643 | 151,162,384 | -0.85% |
| 2023-11-16 | 56.07 | 56.89 | 54.51 | 55.40 | 55.40 | qfq | 4,191,052 | 234,494,874 | -2.99% |
| 2023-11-15 | 56.00 | 58.89 | 55.68 | 57.11 | 57.11 | qfq | 7,011,654 | 400,205,856 | 0.76% |
| 2023-11-14 | 54.57 | 57.44 | 54.14 | 56.68 | 56.68 | qfq | 7,732,742 | 432,481,762 | 4.87% |
| 2023-11-13 | 50.82 | 56.23 | 50.81 | 54.05 | 54.05 | qfq | 7,506,220 | 406,931,941 | 6.42% |
| 2023-11-10 | 51.00 | 52.50 | 50.60 | 50.79 | 50.79 | qfq | 2,228,200 | 114,439,040 | -1.91% |
| 2023-11-09 | 51.57 | 52.80 | 51.02 | 51.78 | 51.78 | qfq | 2,609,240 | 135,715,051 | 0.14% |
| 2023-11-08 | 52.40 | 52.74 | 51.28 | 51.71 | 51.71 | qfq | 3,011,395 | 156,559,491 | 0.02% |
| 2023-11-07 | 50.50 | 52.12 | 49.70 | 51.70 | 51.70 | qfq | 2,995,048 | 152,415,901 | 2.46% |
| 2023-11-06 | 48.70 | 50.80 | 48.37 | 50.46 | 50.46 | qfq | 2,540,800 | 126,616,117 | 4.52% |
| 2023-11-03 | 47.54 | 48.70 | 47.36 | 48.28 | 48.28 | qfq | 1,684,021 | 81,191,673 | 1.64% |
| 2023-11-02 | 48.57 | 49.18 | 47.40 | 47.50 | 47.50 | qfq | 1,970,865 | 95,011,722 | -1.25% |
| 2023-11-01 | 48.73 | 49.44 | 48.08 | 48.10 | 48.10 | qfq | 1,733,540 | 84,272,430 | -1.29% |
| 2023-10-31 | 50.13 | 50.90 | 48.22 | 48.73 | 48.73 | qfq | 2,625,800 | 129,254,828 | -3.16% |
| 2023-10-30 | 47.80 | 50.86 | 47.68 | 50.32 | 50.32 | qfq | 4,145,489 | 206,928,045 | 4.55% |
| 2023-10-27 | 49.60 | 50.49 | 47.89 | 48.13 | 48.13 | qfq | 5,136,268 | 250,131,356 | -6.69% |
| 2023-10-26 | 52.00 | 54.97 | 50.61 | 51.58 | 51.58 | qfq | 6,730,017 | 355,569,878 | -0.79% |
| 2023-10-25 | 50.31 | 52.25 | 50.00 | 51.99 | 51.99 | qfq | 4,689,670 | 239,893,363 | 4.54% |
| 2023-10-24 | 48.70 | 50.46 | 48.40 | 49.73 | 49.73 | qfq | 2,752,081 | 136,996,453 | 2.75% |
| 2023-10-23 | 50.15 | 50.15 | 48.06 | 48.40 | 48.40 | qfq | 1,903,324 | 92,907,025 | -2.75% |
| 2023-10-20 | 50.09 | 52.00 | 49.60 | 49.77 | 49.77 | qfq | 2,320,226 | 116,899,001 | -2.74% |
| 2023-10-19 | 51.93 | 53.08 | 50.78 | 51.17 | 51.17 | qfq | 2,334,932 | 121,512,476 | -2.16% |
| 2023-10-18 | 53.08 | 53.40 | 51.00 | 52.30 | 52.30 | qfq | 2,670,489 | 139,260,885 | -1.38% |
| 2023-10-17 | 53.21 | 54.12 | 52.00 | 53.03 | 53.03 | qfq | 2,572,950 | 136,122,527 | -1.49% |
| 2023-10-16 | 53.60 | 54.87 | 52.61 | 53.83 | 53.83 | qfq | 3,198,495 | 171,499,561 | 0.56% |
| 2023-10-13 | 55.24 | 56.25 | 53.25 | 53.53 | 53.53 | qfq | 4,507,777 | 246,085,998 | -3.55% |
| 2023-10-12 | 58.10 | 58.10 | 55.05 | 55.50 | 55.50 | qfq | 4,425,699 | 248,267,936 | -4.46% |
| 2023-10-11 | 57.83 | 58.87 | 56.00 | 58.09 | 58.09 | qfq | 4,301,986 | 247,676,249 | -0.87% |
| 2023-10-10 | 58.03 | 60.40 | 57.90 | 58.60 | 58.60 | qfq | 6,056,126 | 356,576,402 | 1.91% |
| 2023-10-09 | 57.60 | 58.96 | 55.58 | 57.50 | 57.50 | qfq | 3,628,137 | 209,155,787 | 0.58% |
| 2023-09-28 | 59.16 | 59.45 | 56.86 | 57.17 | 57.17 | qfq | 4,487,083 | 259,114,659 | -1.43% |
| 2023-09-27 | 57.00 | 59.85 | 56.61 | 58.00 | 58.00 | qfq | 5,610,878 | 327,770,432 | -0.85% |
| 2023-09-26 | 57.20 | 60.15 | 56.04 | 58.50 | 58.50 | qfq | 7,748,486 | 452,110,418 | 0.90% |
| 2023-09-25 | 56.01 | 58.21 | 55.55 | 57.98 | 57.98 | qfq | 5,600,098 | 319,842,866 | 2.76% |
| 2023-09-22 | 54.83 | 56.97 | 54.52 | 56.42 | 56.42 | qfq | 4,256,800 | 238,668,103 | 3.14% |
| 2023-09-21 | 55.35 | 56.45 | 54.40 | 54.70 | 54.70 | qfq | 3,785,737 | 208,816,790 | -2.84% |
| 2023-09-20 | 55.10 | 57.33 | 55.10 | 56.30 | 56.30 | qfq | 3,819,296 | 215,106,543 | 0.90% |
| 2023-09-19 | 55.85 | 60.48 | 55.23 | 55.80 | 55.80 | qfq | 5,748,520 | 330,836,619 | -2.00% |
| 2023-09-18 | 55.08 | 57.75 | 55.08 | 56.94 | 56.94 | qfq | 4,692,348 | 265,675,207 | 0.99% |
| 2023-09-15 | 55.02 | 57.25 | 55.01 | 56.38 | 56.38 | qfq | 4,605,927 | 259,683,930 | 0.84% |
| 2023-09-14 | 60.80 | 61.50 | 55.80 | 55.91 | 55.91 | qfq | 7,592,248 | 439,204,610 | -10.50% |
| 2023-09-13 | 59.04 | 63.79 | 59.01 | 62.47 | 62.47 | qfq | 9,758,542 | 604,380,801 | 3.22% |
| 2023-09-12 | 59.01 | 60.88 | 58.70 | 60.52 | 60.52 | qfq | 5,928,672 | 354,238,505 | -0.71% |
| 2023-09-11 | 61.99 | 62.38 | 56.80 | 60.95 | 60.95 | qfq | 7,324,440 | 434,628,869 | -1.73% |
| 2023-09-08 | 59.41 | 62.79 | 59.20 | 62.02 | 62.02 | qfq | 7,644,002 | 468,002,669 | 2.58% |
| 2023-09-07 | 60.21 | 62.93 | 59.77 | 60.46 | 60.46 | qfq | 6,775,162 | 416,025,795 | -3.88% |
| 2023-09-06 | 62.15 | 64.80 | 60.30 | 62.90 | 62.90 | qfq | 8,622,842 | 541,381,004 | 0.59% |
| 2023-09-05 | 69.02 | 69.98 | 61.50 | 62.53 | 62.53 | qfq | 10,472,208 | 671,533,143 | -8.70% |
| 2023-09-04 | 69.09 | 74.19 | 67.50 | 68.49 | 68.49 | qfq | 11,703,889 | 824,727,405 | -2.13% |
| 2023-09-01 | 69.38 | 75.12 | 68.23 | 69.98 | 69.98 | qfq | 13,842,279 | 995,677,377 | 0.55% |
| 2023-08-31 | 77.20 | 77.20 | 68.76 | 69.60 | 69.60 | qfq | 15,367,550 | 1,118,921,436 | -12.07% |
| 2023-08-30 | 62.30 | 79.15 | 58.01 | 79.15 | 79.15 | qfq | 15,945,633 | 1,034,409,760 | 20.00% |
| 2023-08-29 | 60.27 | 69.98 | 60.27 | 65.96 | 65.96 | qfq | 15,628,667 | 1,016,823,379 | 10.86% |
| 2023-08-28 | 66.98 | 67.00 | 59.50 | 59.50 | 59.50 | qfq | 14,133,944 | 892,455,199 | -4.95% |
| 2023-08-25 | 71.49 | 72.64 | 60.46 | 62.60 | 62.60 | qfq | 15,398,033 | 1,032,738,718 | -14.96% |
| 2023-08-24 | 70.00 | 77.59 | 70.00 | 73.61 | 73.61 | qfq | 18,096,068 | 1,371,623,012 | 13.84% |
| 2023-08-23 | 55.00 | 64.66 | 55.00 | 64.66 | 64.66 | qfq | 9,907,046 | 593,218,998 | 20.01% |
| 2023-08-22 | 47.50 | 53.88 | 46.21 | 53.88 | 53.88 | qfq | 7,783,161 | 378,435,845 | 20.00% |
| 2023-08-21 | 44.00 | 46.50 | 43.57 | 44.90 | 44.90 | qfq | 3,046,500 | 138,015,355 | 0.97% |
| 2023-08-18 | 45.39 | 46.01 | 44.20 | 44.47 | 44.47 | qfq | 2,982,494 | 134,198,528 | -2.22% |
| 2023-08-17 | 42.77 | 45.80 | 42.23 | 45.48 | 45.48 | qfq | 4,151,941 | 185,717,415 | 2.94% |
| 2023-08-16 | 42.60 | 44.57 | 42.40 | 44.18 | 44.18 | qfq | 2,938,993 | 128,143,254 | 3.22% |
| 2023-08-15 | 43.52 | 43.88 | 42.12 | 42.80 | 42.80 | qfq | 1,465,014 | 62,734,308 | -2.71% |
| 2023-08-14 | 40.97 | 44.00 | 40.97 | 43.99 | 43.99 | qfq | 2,159,896 | 92,591,494 | 5.47% |
| 2023-08-11 | 42.62 | 43.32 | 41.50 | 41.71 | 41.71 | qfq | 1,215,900 | 51,587,126 | -2.16% |
| 2023-08-10 | 42.73 | 43.48 | 41.94 | 42.63 | 42.63 | qfq | 1,302,354 | 55,376,506 | -0.23% |
| 2023-08-09 | 42.70 | 43.47 | 42.01 | 42.73 | 42.73 | qfq | 2,279,796 | 97,546,493 | -2.22% |
| 2023-08-08 | 41.98 | 45.50 | 41.56 | 43.70 | 43.70 | qfq | 3,734,994 | 161,914,019 | 5.33% |
| 2023-08-07 | 40.31 | 41.88 | 39.90 | 41.49 | 41.49 | qfq | 1,836,842 | 75,526,164 | 2.95% |
| 2023-08-04 | 39.20 | 40.60 | 39.01 | 40.30 | 40.30 | qfq | 1,497,983 | 59,886,306 | 2.81% |
| 2023-08-03 | 39.58 | 39.58 | 38.54 | 39.20 | 39.20 | qfq | 1,103,613 | 43,012,582 | -0.99% |
| 2023-08-02 | 38.99 | 39.59 | 38.60 | 39.59 | 39.59 | qfq | 895,580 | 35,142,573 | 1.77% |
| 2023-08-01 | 39.14 | 39.50 | 38.31 | 38.90 | 38.90 | qfq | 1,051,555 | 40,848,957 | -0.13% |
| 2023-07-31 | 40.19 | 40.83 | 38.80 | 38.95 | 38.95 | qfq | 2,547,444 | 101,299,070 | -2.63% |
| 2023-07-28 | 41.60 | 41.62 | 40.00 | 40.00 | 40.00 | qfq | 1,547,467 | 62,690,626 | -3.54% |
| 2023-07-27 | 41.98 | 42.50 | 41.42 | 41.47 | 41.47 | qfq | 655,500 | 27,453,829 | -1.94% |
| 2023-07-26 | 44.02 | 44.05 | 42.14 | 42.29 | 42.29 | qfq | 1,341,081 | 57,183,381 | -4.13% |
| 2023-07-25 | 44.44 | 44.85 | 43.95 | 44.11 | 44.11 | qfq | 1,223,459 | 54,274,406 | -0.02% |
| 2023-07-24 | 43.97 | 45.25 | 43.50 | 44.12 | 44.12 | qfq | 363,640 | 16,136,221 | 0.34% |
| 2023-07-21 | 44.42 | 44.42 | 43.51 | 43.97 | 43.97 | qfq | 559,240 | 24,579,371 | -0.99% |
| 2023-07-20 | 45.24 | 45.60 | 44.34 | 44.41 | 44.41 | qfq | 600,500 | 26,940,725 | -1.09% |
| 2023-07-19 | 45.34 | 45.88 | 44.80 | 44.90 | 44.90 | qfq | 609,006 | 27,586,862 | -0.97% |
| 2023-07-18 | 46.13 | 46.71 | 45.20 | 45.34 | 45.34 | qfq | 793,306 | 36,247,318 | -2.68% |