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
东田微301183.SZ
最近收盘价165.072026-07-17
最近交易日2026-07-17
成交量（股）5,557,221
成交额（元）984,711,072
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 2026-06-02 | cash_dividend | 0.18 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-24 | 2025-07-01 | cash_dividend | 0.125 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-08-08 | 2023-08-15 | cash_dividend | 0.125 | — | — | — | 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 | 194.16 | 198.48 | 165.00 | 165.07 | 165.07 | qfq | 5,557,221 | 984,711,072 | -17.05% |
| 2026-07-16 | 198.68 | 205.50 | 187.55 | 199.00 | 199.00 | qfq | 4,421,002 | 880,754,010 | -1.73% |
| 2026-07-15 | 212.32 | 221.00 | 201.12 | 202.50 | 202.50 | qfq | 3,623,910 | 762,759,354 | -4.62% |
| 2026-07-14 | 204.95 | 214.68 | 198.00 | 212.30 | 212.30 | qfq | 4,347,200 | 898,929,933 | 4.95% |
| 2026-07-13 | 217.69 | 223.00 | 201.01 | 202.29 | 202.29 | qfq | 4,450,600 | 937,029,470 | -9.00% |
| 2026-07-10 | 228.00 | 241.90 | 221.04 | 222.30 | 222.30 | qfq | 5,550,897 | 1,283,683,810 | -1.19% |
| 2026-07-09 | 225.80 | 228.80 | 208.98 | 224.98 | 224.98 | qfq | 5,561,877 | 1,212,279,895 | 1.62% |
| 2026-07-08 | 208.30 | 237.86 | 208.30 | 221.39 | 221.39 | qfq | 6,932,672 | 1,540,437,944 | 8.02% |
| 2026-07-07 | 209.90 | 212.71 | 200.00 | 204.96 | 204.96 | qfq | 2,725,306 | 561,671,002 | -2.84% |
| 2026-07-06 | 226.69 | 226.88 | 207.20 | 210.95 | 210.95 | qfq | 4,185,556 | 901,103,003 | -6.76% |
| 2026-07-03 | 227.48 | 235.00 | 225.11 | 226.24 | 226.24 | qfq | 3,969,473 | 908,271,446 | -0.58% |
| 2026-07-02 | 247.45 | 248.49 | 227.32 | 227.55 | 227.55 | qfq | 5,461,279 | 1,302,827,752 | -9.34% |
| 2026-07-01 | 262.00 | 266.23 | 248.00 | 250.99 | 250.99 | qfq | 5,840,388 | 1,494,359,027 | -5.24% |
| 2026-06-30 | 237.67 | 268.90 | 232.14 | 264.87 | 264.87 | qfq | 9,032,305 | 2,339,889,498 | 11.44% |
| 2026-06-29 | 243.79 | 247.17 | 220.00 | 237.67 | 237.67 | qfq | 6,587,735 | 1,530,483,535 | -2.47% |
| 2026-06-26 | 254.00 | 264.69 | 243.69 | 243.70 | 243.70 | qfq | 6,346,637 | 1,601,810,604 | -6.29% |
| 2026-06-25 | 261.00 | 268.58 | 252.00 | 260.05 | 260.05 | qfq | 7,745,373 | 2,024,241,477 | 0.44% |
| 2026-06-24 | 246.13 | 262.88 | 244.50 | 258.90 | 258.90 | qfq | 7,043,601 | 1,813,562,747 | 4.14% |
| 2026-06-23 | 251.13 | 261.50 | 245.00 | 248.61 | 248.61 | qfq | 5,196,903 | 1,304,768,874 | -0.56% |
| 2026-06-22 | 262.34 | 264.29 | 244.90 | 250.02 | 250.02 | qfq | 7,559,174 | 1,925,506,709 | -4.70% |
| 2026-06-18 | 253.01 | 264.58 | 250.13 | 262.36 | 262.36 | qfq | 7,107,933 | 1,834,125,696 | 2.48% |
| 2026-06-17 | 245.00 | 260.00 | 243.00 | 256.00 | 256.00 | qfq | 8,355,137 | 2,100,467,764 | 0.83% |
| 2026-06-16 | 236.00 | 258.88 | 234.68 | 253.90 | 253.90 | qfq | 9,560,415 | 2,363,816,894 | 7.12% |
| 2026-06-15 | 223.79 | 238.00 | 221.99 | 237.02 | 237.02 | qfq | 7,497,240 | 1,741,064,590 | 7.11% |
| 2026-06-12 | 229.76 | 235.96 | 221.28 | 221.29 | 221.29 | qfq | 7,330,972 | 1,673,310,042 | -2.44% |
| 2026-06-11 | 204.88 | 234.00 | 204.30 | 226.83 | 226.83 | qfq | 10,841,556 | 2,421,054,026 | 12.21% |
| 2026-06-10 | 207.00 | 209.69 | 199.26 | 202.14 | 202.14 | qfq | 3,918,519 | 798,214,273 | -4.10% |
| 2026-06-09 | 199.00 | 211.89 | 196.05 | 210.79 | 210.79 | qfq | 6,508,882 | 1,344,479,959 | 7.56% |
| 2026-06-08 | 200.49 | 206.10 | 193.25 | 195.97 | 195.97 | qfq | 5,819,555 | 1,161,920,612 | -8.21% |
| 2026-06-05 | 220.43 | 227.19 | 211.00 | 213.50 | 213.50 | qfq | 7,484,752 | 1,638,553,080 | -5.49% |
| 2026-06-04 | 217.55 | 230.00 | 214.10 | 225.90 | 225.90 | qfq | 7,672,747 | 1,695,925,783 | 2.40% |
| 2026-06-03 | 233.64 | 238.49 | 218.50 | 220.60 | 220.60 | qfq | 11,014,423 | 2,530,220,265 | -2.75% |
| 2026-06-02 | 220.01 | 229.85 | 213.54 | 226.83 | 226.83 | qfq | 5,509,163 | 1,231,328,690 | 3.76% |
| 2026-06-01 | 252.00 | 254.89 | 218.00 | 218.61 | 218.43 | qfq | 8,306,753 | 1,925,602,514 | -14.90% |
| 2026-05-29 | 268.99 | 276.88 | 252.49 | 256.90 | 256.69 | qfq | 8,280,330 | 2,196,430,423 | -4.60% |
| 2026-05-28 | 247.00 | 272.00 | 244.44 | 269.30 | 269.08 | qfq | 9,893,385 | 2,581,801,352 | 7.70% |
| 2026-05-27 | 240.01 | 258.80 | 236.88 | 250.05 | 249.84 | qfq | 7,587,809 | 1,885,587,066 | 2.08% |
| 2026-05-26 | 256.00 | 256.00 | 241.11 | 244.95 | 244.75 | qfq | 7,302,792 | 1,817,141,509 | -6.29% |
| 2026-05-25 | 248.75 | 263.00 | 242.83 | 261.38 | 261.16 | qfq | 9,749,585 | 2,468,649,847 | 5.06% |
| 2026-05-22 | 244.00 | 252.70 | 236.36 | 248.78 | 248.58 | qfq | 9,025,835 | 2,207,879,893 | 2.60% |
| 2026-05-21 | 255.00 | 265.82 | 238.00 | 242.48 | 242.28 | qfq | 11,038,260 | 2,802,523,608 | -3.20% |
| 2026-05-20 | 248.00 | 254.12 | 243.68 | 250.50 | 250.29 | qfq | 7,605,512 | 1,895,233,403 | 1.05% |
| 2026-05-19 | 248.79 | 250.80 | 235.50 | 247.90 | 247.70 | qfq | 6,557,378 | 1,602,946,345 | -1.35% |
| 2026-05-18 | 264.75 | 267.60 | 249.63 | 251.30 | 251.09 | qfq | 8,153,962 | 2,080,682,864 | -4.06% |
| 2026-05-15 | 269.00 | 283.50 | 258.02 | 261.94 | 261.72 | qfq | 9,672,837 | 2,600,772,226 | -1.58% |
| 2026-05-14 | 272.43 | 288.88 | 264.58 | 266.14 | 265.92 | qfq | 10,600,808 | 2,935,419,731 | 0.05% |
| 2026-05-13 | 250.14 | 275.50 | 243.00 | 266.00 | 265.78 | qfq | 11,691,977 | 3,096,014,870 | 4.73% |
| 2026-05-12 | 233.99 | 270.83 | 223.02 | 253.98 | 253.77 | qfq | 15,122,299 | 3,674,923,340 | 10.34% |
| 2026-05-11 | 244.00 | 244.55 | 227.63 | 230.18 | 229.99 | qfq | 11,978,643 | 2,796,326,671 | -4.25% |
| 2026-05-08 | 196.00 | 240.40 | 193.35 | 240.40 | 240.20 | qfq | 13,660,039 | 2,910,978,363 | 20.00% |
| 2026-05-07 | 191.59 | 204.00 | 187.00 | 200.33 | 200.17 | qfq | 7,512,690 | 1,479,322,420 | 3.93% |
| 2026-05-06 | 183.34 | 195.87 | 180.08 | 192.75 | 192.59 | qfq | 8,391,206 | 1,590,671,832 | 6.50% |
| 2026-04-30 | 179.65 | 185.84 | 175.50 | 180.99 | 180.84 | qfq | 5,797,869 | 1,047,370,952 | 2.14% |
| 2026-04-29 | 176.88 | 181.95 | 175.01 | 177.19 | 177.04 | qfq | 4,801,811 | 858,572,089 | -0.53% |
| 2026-04-28 | 183.26 | 192.22 | 177.89 | 178.13 | 177.98 | qfq | 6,462,628 | 1,197,447,912 | -3.77% |
| 2026-04-27 | 182.92 | 186.96 | 179.93 | 185.11 | 184.96 | qfq | 6,052,337 | 1,111,506,733 | 0.06% |
| 2026-04-24 | 188.00 | 190.69 | 179.10 | 185.00 | 184.85 | qfq | 7,289,428 | 1,343,627,708 | -2.63% |
| 2026-04-23 | 216.29 | 217.00 | 188.00 | 189.99 | 189.83 | qfq | 12,452,898 | 2,445,002,495 | -11.25% |
| 2026-04-22 | 202.93 | 217.78 | 202.00 | 214.07 | 213.89 | qfq | 9,868,641 | 2,087,549,601 | 3.97% |
| 2026-04-21 | 189.33 | 208.02 | 185.01 | 205.90 | 205.73 | qfq | 10,376,334 | 2,024,802,260 | 6.58% |
| 2026-04-20 | 200.00 | 200.50 | 191.00 | 193.19 | 193.03 | qfq | 7,961,686 | 1,552,537,006 | -2.98% |
| 2026-04-17 | 189.00 | 202.00 | 186.00 | 199.12 | 198.96 | qfq | 10,996,862 | 2,151,509,850 | 6.84% |
| 2026-04-16 | 185.24 | 189.69 | 183.71 | 186.38 | 186.23 | qfq | 5,731,205 | 1,069,185,282 | -0.12% |
| 2026-04-15 | 193.98 | 195.88 | 184.45 | 186.60 | 186.45 | qfq | 6,741,984 | 1,270,945,889 | -3.32% |
| 2026-04-14 | 189.00 | 201.60 | 185.50 | 193.00 | 192.84 | qfq | 8,834,754 | 1,717,440,900 | 0.93% |
| 2026-04-13 | 183.39 | 193.99 | 182.60 | 191.23 | 191.07 | qfq | 7,686,301 | 1,450,170,766 | 2.63% |
| 2026-04-10 | 194.00 | 194.71 | 185.13 | 186.33 | 186.18 | qfq | 10,145,986 | 1,912,325,464 | -4.89% |
| 2026-04-09 | 188.70 | 197.00 | 186.00 | 195.90 | 195.74 | qfq | 10,383,444 | 1,999,469,075 | 2.42% |
| 2026-04-08 | 179.88 | 195.10 | 173.05 | 191.28 | 191.12 | qfq | 14,686,691 | 2,712,762,040 | 9.88% |
| 2026-04-07 | 167.50 | 176.50 | 160.60 | 174.08 | 173.94 | qfq | 12,922,646 | 2,168,857,998 | 2.16% |
| 2026-04-03 | 162.98 | 174.60 | 160.59 | 170.40 | 170.26 | qfq | 11,677,176 | 1,965,857,165 | 6.42% |
| 2026-04-02 | 155.33 | 166.99 | 155.28 | 160.12 | 159.99 | qfq | 7,589,015 | 1,235,640,730 | 0.96% |
| 2026-04-01 | 162.75 | 163.39 | 154.00 | 158.60 | 158.47 | qfq | 6,470,791 | 1,023,039,597 | -0.88% |
| 2026-03-31 | 157.04 | 163.94 | 153.53 | 160.00 | 159.87 | qfq | 7,009,867 | 1,111,766,355 | -1.83% |
| 2026-03-30 | 160.01 | 167.89 | 158.65 | 162.99 | 162.86 | qfq | 8,098,851 | 1,327,463,943 | 2.00% |
| 2026-03-27 | 151.22 | 162.70 | 149.00 | 159.79 | 159.66 | qfq | 7,505,582 | 1,183,564,071 | 0.96% |
| 2026-03-26 | 151.49 | 167.00 | 151.10 | 158.27 | 158.14 | qfq | 8,802,771 | 1,401,691,799 | 1.46% |
| 2026-03-25 | 160.28 | 161.30 | 153.80 | 156.00 | 155.87 | qfq | 9,292,048 | 1,452,547,012 | -1.27% |
| 2026-03-24 | 139.50 | 162.80 | 135.05 | 158.00 | 157.87 | qfq | 10,969,626 | 1,643,826,316 | 16.46% |
| 2026-03-23 | 143.09 | 145.76 | 133.99 | 135.67 | 135.56 | qfq | 5,609,655 | 783,357,001 | -7.54% |
| 2026-03-20 | 142.88 | 155.00 | 142.88 | 146.74 | 146.62 | qfq | 7,981,145 | 1,199,477,231 | 4.80% |
| 2026-03-19 | 140.00 | 142.98 | 139.39 | 140.02 | 139.90 | qfq | 2,115,901 | 298,274,938 | -2.21% |
| 2026-03-18 | 141.00 | 143.63 | 139.48 | 143.18 | 143.06 | qfq | 2,271,701 | 321,887,409 | 2.02% |
| 2026-03-17 | 150.12 | 151.38 | 138.93 | 140.35 | 140.23 | qfq | 4,783,438 | 689,728,077 | -7.30% |
| 2026-03-16 | 146.00 | 152.35 | 144.87 | 151.41 | 151.29 | qfq | 3,880,146 | 581,737,054 | 3.32% |
| 2026-03-13 | 147.70 | 151.68 | 145.60 | 146.55 | 146.43 | qfq | 2,841,353 | 419,232,345 | -2.40% |
| 2026-03-12 | 154.50 | 159.69 | 146.50 | 150.15 | 150.03 | qfq | 5,412,682 | 821,822,791 | -2.61% |
| 2026-03-11 | 156.03 | 165.19 | 154.16 | 154.18 | 154.05 | qfq | 6,262,813 | 999,465,707 | -1.15% |
| 2026-03-10 | 150.05 | 156.56 | 150.05 | 155.98 | 155.85 | qfq | 5,473,449 | 840,396,732 | 6.03% |
| 2026-03-09 | 150.00 | 150.74 | 142.50 | 147.11 | 146.99 | qfq | 4,822,585 | 702,912,958 | -6.29% |
| 2026-03-06 | 160.01 | 162.01 | 155.09 | 156.99 | 156.86 | qfq | 5,324,464 | 838,900,978 | -4.06% |
| 2026-03-05 | 162.00 | 170.00 | 157.66 | 163.63 | 163.50 | qfq | 6,333,113 | 1,043,802,313 | 3.87% |
| 2026-03-04 | 155.80 | 164.90 | 154.01 | 157.53 | 157.40 | qfq | 4,727,105 | 750,224,811 | -3.37% |
| 2026-03-03 | 173.00 | 175.00 | 163.00 | 163.03 | 162.90 | qfq | 6,526,155 | 1,097,194,037 | -3.36% |
| 2026-03-02 | 161.82 | 171.79 | 161.66 | 168.70 | 168.56 | qfq | 7,150,728 | 1,200,762,829 | 0.81% |
| 2026-02-27 | 159.00 | 169.66 | 157.77 | 167.35 | 167.21 | qfq | 6,714,085 | 1,101,919,341 | 1.63% |
| 2026-02-26 | 159.00 | 168.49 | 155.99 | 164.67 | 164.53 | qfq | 7,293,109 | 1,191,280,005 | 4.50% |
| 2026-02-25 | 158.55 | 158.56 | 154.00 | 157.58 | 157.45 | qfq | 4,500,699 | 702,059,221 | -0.62% |
| 2026-02-24 | 161.00 | 164.79 | 155.00 | 158.57 | 158.44 | qfq | 5,975,894 | 956,771,096 | 0.88% |
| 2026-02-13 | 164.18 | 165.03 | 157.00 | 157.19 | 157.06 | qfq | 4,968,982 | 794,313,025 | -4.89% |
| 2026-02-12 | 157.00 | 168.99 | 155.40 | 165.28 | 165.14 | qfq | 8,202,574 | 1,348,767,968 | 6.36% |
| 2026-02-11 | 162.17 | 163.36 | 154.12 | 155.40 | 155.27 | qfq | 4,901,384 | 770,378,414 | -4.15% |
| 2026-02-10 | 164.60 | 170.88 | 162.00 | 162.12 | 161.99 | qfq | 5,568,939 | 920,676,228 | -2.85% |
| 2026-02-09 | 157.12 | 174.69 | 155.12 | 166.88 | 166.74 | qfq | 8,963,087 | 1,492,801,526 | 9.58% |
| 2026-02-06 | 149.88 | 158.00 | 148.26 | 152.29 | 152.16 | qfq | 4,824,457 | 741,818,505 | -0.89% |
| 2026-02-05 | 165.00 | 167.65 | 152.01 | 153.65 | 153.52 | qfq | 7,110,548 | 1,129,135,777 | -10.84% |
| 2026-02-04 | 175.94 | 177.66 | 165.94 | 172.33 | 172.19 | qfq | 9,013,134 | 1,531,601,281 | -4.54% |
| 2026-02-03 | 165.35 | 181.40 | 163.50 | 180.53 | 180.38 | qfq | 11,683,786 | 2,034,355,927 | 10.94% |
| 2026-02-02 | 162.19 | 173.50 | 160.01 | 162.73 | 162.60 | qfq | 9,155,608 | 1,531,364,678 | -1.38% |
| 2026-01-30 | 150.30 | 170.80 | 150.01 | 165.00 | 164.86 | qfq | 11,093,000 | 1,790,111,316 | 7.53% |
| 2026-01-29 | 154.00 | 159.97 | 150.00 | 153.45 | 153.32 | qfq | 8,350,931 | 1,297,580,914 | -1.72% |
| 2026-01-28 | 149.21 | 158.64 | 149.21 | 156.14 | 156.01 | qfq | 8,400,806 | 1,299,347,886 | 2.85% |
| 2026-01-27 | 146.16 | 153.29 | 145.67 | 151.82 | 151.69 | qfq | 5,733,802 | 864,820,064 | 2.51% |
| 2026-01-26 | 146.06 | 151.71 | 146.01 | 148.10 | 147.98 | qfq | 4,629,956 | 690,668,091 | 0.99% |
| 2026-01-23 | 151.78 | 151.96 | 145.68 | 146.65 | 146.53 | qfq | 5,188,509 | 768,224,375 | -4.77% |
| 2026-01-22 | 150.68 | 154.87 | 148.63 | 154.00 | 153.87 | qfq | 6,036,032 | 913,890,531 | 2.46% |
| 2026-01-21 | 140.53 | 151.73 | 140.12 | 150.30 | 150.18 | qfq | 6,019,824 | 889,477,438 | 6.20% |
| 2026-01-20 | 147.13 | 148.19 | 139.22 | 141.52 | 141.40 | qfq | 4,957,001 | 705,456,292 | -4.31% |
| 2026-01-19 | 147.00 | 152.36 | 146.11 | 147.90 | 147.78 | qfq | 3,637,705 | 540,843,233 | -2.32% |
| 2026-01-16 | 152.00 | 155.48 | 151.00 | 151.42 | 151.30 | qfq | 6,343,298 | 968,662,173 | 0.30% |
| 2026-01-15 | 147.00 | 152.66 | 145.00 | 150.96 | 150.84 | qfq | 4,652,024 | 692,850,380 | 0.07% |
| 2026-01-14 | 146.67 | 154.60 | 146.00 | 150.85 | 150.73 | qfq | 7,124,008 | 1,066,066,781 | 2.96% |
| 2026-01-13 | 160.31 | 162.57 | 145.88 | 146.52 | 146.40 | qfq | 9,199,990 | 1,408,115,506 | -9.75% |
| 2026-01-12 | 167.00 | 168.00 | 156.00 | 162.35 | 162.22 | qfq | 11,420,997 | 1,834,034,889 | -6.04% |
| 2026-01-09 | 157.61 | 173.99 | 148.88 | 172.79 | 172.65 | qfq | 12,977,406 | 2,094,961,701 | 5.36% |
| 2026-01-08 | 159.02 | 171.96 | 158.57 | 164.00 | 163.86 | qfq | 11,847,912 | 1,963,238,584 | 4.25% |
| 2026-01-07 | 158.01 | 160.00 | 153.80 | 157.32 | 157.19 | qfq | 7,440,037 | 1,168,981,514 | 0.74% |
| 2026-01-06 | 155.88 | 158.52 | 154.13 | 156.17 | 156.04 | qfq | 5,350,366 | 834,586,905 | -2.10% |
| 2026-01-05 | 154.01 | 159.74 | 152.31 | 159.52 | 159.39 | qfq | 6,867,535 | 1,075,529,841 | 2.86% |
| 2025-12-31 | 165.00 | 166.32 | 153.10 | 155.09 | 154.96 | qfq | 10,169,470 | 1,596,863,927 | -5.95% |
| 2025-12-30 | 170.79 | 176.88 | 164.50 | 164.90 | 164.76 | qfq | 11,134,027 | 1,886,665,043 | -3.97% |
| 2025-12-29 | 161.00 | 175.00 | 159.91 | 171.71 | 171.57 | qfq | 12,473,015 | 2,099,002,943 | 4.43% |
| 2025-12-26 | 167.80 | 169.66 | 159.00 | 164.42 | 164.28 | qfq | 11,054,193 | 1,822,595,817 | -4.91% |
| 2025-12-25 | 172.58 | 176.44 | 164.10 | 172.91 | 172.77 | qfq | 12,835,797 | 2,185,089,091 | 4.05% |
| 2025-12-24 | 167.37 | 172.96 | 166.00 | 166.18 | 166.04 | qfq | 7,763,292 | 1,302,239,588 | -1.70% |
| 2025-12-23 | 167.99 | 170.70 | 162.58 | 169.06 | 168.92 | qfq | 9,149,998 | 1,534,950,310 | 1.35% |
| 2025-12-22 | 168.78 | 169.30 | 163.10 | 166.80 | 166.66 | qfq | 8,313,677 | 1,383,602,333 | 2.28% |
| 2025-12-19 | 173.50 | 173.52 | 159.01 | 163.08 | 162.95 | qfq | 9,343,750 | 1,533,348,243 | -3.31% |
| 2025-12-18 | 162.34 | 173.87 | 162.34 | 168.67 | 168.53 | qfq | 10,097,342 | 1,710,393,477 | -0.47% |
| 2025-12-17 | 166.10 | 173.00 | 165.63 | 169.47 | 169.33 | qfq | 10,772,981 | 1,828,702,956 | 2.71% |
| 2025-12-16 | 173.99 | 174.96 | 162.73 | 165.00 | 164.86 | qfq | 8,978,001 | 1,499,231,558 | -4.11% |
| 2025-12-15 | 174.22 | 181.54 | 171.60 | 172.08 | 171.94 | qfq | 15,043,158 | 2,638,263,042 | -7.42% |
| 2025-12-12 | 181.54 | 198.00 | 181.54 | 185.88 | 185.73 | qfq | 17,397,793 | 3,282,378,634 | 3.84% |
| 2025-12-11 | 175.36 | 185.28 | 170.08 | 179.00 | 178.85 | qfq | 16,549,882 | 2,944,664,839 | 1.77% |
| 2025-12-10 | 163.05 | 178.00 | 163.05 | 175.88 | 175.74 | qfq | 16,870,494 | 2,912,133,900 | 8.24% |
| 2025-12-09 | 164.14 | 172.88 | 160.22 | 162.49 | 162.36 | qfq | 19,203,117 | 3,190,997,568 | -1.01% |
| 2025-12-08 | 141.75 | 164.14 | 140.20 | 164.14 | 164.00 | qfq | 10,561,629 | 1,618,508,043 | 20.00% |
| 2025-12-05 | 116.12 | 139.97 | 114.80 | 136.78 | 136.67 | qfq | 16,626,149 | 2,138,627,904 | 17.15% |
| 2025-12-04 | 118.09 | 121.71 | 115.89 | 116.76 | 116.66 | qfq | 10,134,294 | 1,193,408,212 | -4.25% |
| 2025-12-03 | 115.25 | 126.00 | 115.18 | 121.94 | 121.84 | qfq | 16,453,353 | 1,988,782,051 | 5.69% |
| 2025-12-02 | 119.18 | 119.19 | 115.22 | 115.37 | 115.28 | qfq | 9,546,264 | 1,113,763,745 | -3.68% |
| 2025-12-01 | 129.00 | 129.55 | 118.88 | 119.78 | 119.68 | qfq | 18,989,958 | 2,332,464,529 | -2.00% |
| 2025-11-28 | 108.29 | 122.22 | 106.71 | 122.22 | 122.12 | qfq | 17,002,241 | 1,980,165,493 | 20.00% |
| 2025-11-27 | 96.03 | 104.85 | 96.01 | 101.85 | 101.77 | qfq | 10,105,535 | 1,030,930,622 | 4.81% |
| 2025-11-26 | 94.50 | 101.50 | 94.02 | 97.18 | 97.10 | qfq | 8,025,369 | 787,044,089 | 1.04% |
| 2025-11-25 | 91.84 | 100.60 | 91.80 | 96.18 | 96.10 | qfq | 7,881,571 | 761,994,452 | 5.74% |
| 2025-11-24 | 91.51 | 91.81 | 88.61 | 90.96 | 90.89 | qfq | 4,135,000 | 373,046,092 | 1.88% |
| 2025-11-21 | 92.37 | 93.71 | 88.08 | 89.28 | 89.21 | qfq | 6,337,931 | 572,928,402 | -6.57% |
| 2025-11-20 | 101.65 | 101.98 | 93.60 | 95.56 | 95.48 | qfq | 6,335,356 | 611,421,662 | -3.13% |
| 2025-11-19 | 98.33 | 102.80 | 96.20 | 98.65 | 98.57 | qfq | 6,903,365 | 687,682,417 | -0.47% |
| 2025-11-18 | 100.59 | 102.20 | 97.17 | 99.12 | 99.04 | qfq | 5,231,140 | 517,310,103 | -1.40% |
| 2025-11-17 | 102.00 | 103.96 | 97.88 | 100.53 | 100.45 | qfq | 5,709,251 | 572,098,822 | -1.27% |
| 2025-11-14 | 100.00 | 103.78 | 97.41 | 101.82 | 101.74 | qfq | 6,755,410 | 682,582,051 | -0.02% |
| 2025-11-13 | 102.17 | 104.75 | 100.71 | 101.84 | 101.76 | qfq | 5,187,798 | 530,815,826 | -1.32% |
| 2025-11-12 | 103.51 | 104.80 | 98.80 | 103.20 | 103.12 | qfq | 7,568,726 | 766,042,527 | -2.65% |
| 2025-11-11 | 110.01 | 111.81 | 105.10 | 106.01 | 105.92 | qfq | 9,705,680 | 1,050,545,754 | -1.84% |
| 2025-11-10 | 113.22 | 114.20 | 104.85 | 108.00 | 107.91 | qfq | 8,466,972 | 910,444,754 | -3.85% |
| 2025-11-07 | 106.50 | 117.89 | 104.05 | 112.33 | 112.24 | qfq | 14,114,825 | 1,558,352,283 | 3.34% |
| 2025-11-06 | 96.46 | 111.99 | 96.45 | 108.70 | 108.61 | qfq | 14,635,299 | 1,524,682,469 | 14.00% |
| 2025-11-05 | 94.69 | 97.33 | 93.17 | 95.35 | 95.27 | qfq | 5,718,624 | 543,623,461 | -1.99% |
| 2025-11-04 | 97.89 | 99.78 | 95.80 | 97.29 | 97.21 | qfq | 6,921,261 | 673,991,750 | -0.61% |
| 2025-11-03 | 101.38 | 102.58 | 96.79 | 97.89 | 97.81 | qfq | 8,041,034 | 792,804,458 | -3.89% |
| 2025-10-31 | 105.11 | 108.59 | 101.36 | 101.85 | 101.77 | qfq | 12,416,338 | 1,300,203,026 | -0.32% |
| 2025-10-30 | 106.00 | 107.78 | 102.00 | 102.18 | 102.10 | qfq | 7,713,977 | 806,817,338 | -5.20% |
| 2025-10-29 | 112.70 | 114.00 | 106.00 | 107.79 | 107.70 | qfq | 9,400,927 | 1,021,206,475 | -3.76% |
| 2025-10-28 | 113.98 | 116.50 | 110.53 | 112.00 | 111.91 | qfq | 11,147,566 | 1,258,020,115 | -1.72% |
| 2025-10-27 | 107.03 | 121.32 | 106.00 | 113.96 | 113.87 | qfq | 15,118,866 | 1,737,760,741 | 12.72% |
| 2025-10-24 | 95.35 | 106.30 | 93.35 | 101.10 | 101.02 | qfq | 11,326,751 | 1,138,947,586 | 8.42% |
| 2025-10-23 | 97.15 | 97.65 | 91.11 | 93.25 | 93.17 | qfq | 10,927,839 | 1,022,953,351 | -12.94% |
| 2025-10-22 | 101.58 | 108.12 | 101.00 | 107.11 | 107.02 | qfq | 9,602,914 | 1,010,029,710 | 3.49% |
| 2025-10-21 | 96.66 | 103.53 | 95.66 | 103.50 | 103.41 | qfq | 10,607,146 | 1,065,585,887 | 7.86% |
| 2025-10-20 | 94.82 | 98.48 | 92.29 | 95.96 | 95.88 | qfq | 8,290,873 | 790,645,535 | 5.45% |
| 2025-10-17 | 94.58 | 95.20 | 90.23 | 91.00 | 90.93 | qfq | 4,584,934 | 422,517,960 | -3.30% |
| 2025-10-16 | 92.01 | 95.90 | 90.66 | 94.11 | 94.03 | qfq | 7,192,546 | 677,794,762 | 2.29% |
| 2025-10-15 | 82.55 | 92.85 | 82.55 | 92.00 | 91.92 | qfq | 7,173,778 | 630,713,340 | 11.46% |
| 2025-10-14 | 87.88 | 88.68 | 82.12 | 82.54 | 82.47 | qfq | 4,353,422 | 370,667,487 | -5.15% |
| 2025-10-13 | 82.45 | 87.56 | 82.05 | 87.02 | 86.95 | qfq | 3,449,638 | 296,021,654 | -0.93% |
| 2025-10-10 | 91.00 | 91.26 | 87.50 | 87.84 | 87.77 | qfq | 4,351,443 | 387,773,138 | -4.00% |
| 2025-10-09 | 93.60 | 95.00 | 91.39 | 91.50 | 91.42 | qfq | 5,152,914 | 477,582,294 | -2.02% |
| 2025-09-30 | 95.50 | 96.89 | 93.09 | 93.39 | 93.31 | qfq | 3,645,083 | 344,546,645 | -1.55% |
| 2025-09-29 | 92.69 | 95.49 | 91.89 | 94.86 | 94.78 | qfq | 3,922,013 | 369,863,423 | 2.34% |
| 2025-09-26 | 99.86 | 101.33 | 92.69 | 92.69 | 92.61 | qfq | 7,171,308 | 685,811,395 | -8.43% |
| 2025-09-25 | 98.02 | 103.66 | 97.50 | 101.22 | 101.14 | qfq | 6,260,269 | 631,410,120 | 3.12% |
| 2025-09-24 | 98.01 | 100.45 | 94.41 | 98.16 | 98.08 | qfq | 7,007,693 | 682,248,274 | -3.80% |
| 2025-09-23 | 111.67 | 113.50 | 100.00 | 102.04 | 101.96 | qfq | 7,714,091 | 811,269,995 | -7.03% |
| 2025-09-22 | 107.99 | 110.81 | 104.28 | 109.75 | 109.66 | qfq | 9,180,182 | 980,986,522 | -0.31% |
| 2025-09-19 | 103.00 | 115.58 | 101.50 | 110.09 | 110.00 | qfq | 12,183,676 | 1,325,636,959 | 5.79% |
| 2025-09-18 | 100.00 | 107.44 | 95.56 | 104.06 | 103.97 | qfq | 11,411,404 | 1,159,473,087 | 2.02% |
| 2025-09-17 | 98.41 | 103.60 | 96.45 | 102.00 | 101.92 | qfq | 8,426,623 | 849,953,385 | 3.66% |
| 2025-09-16 | 97.00 | 99.93 | 96.24 | 98.40 | 98.32 | qfq | 8,586,434 | 842,842,542 | 1.84% |
| 2025-09-15 | 97.80 | 99.60 | 94.34 | 96.62 | 96.54 | qfq | 7,501,842 | 727,293,512 | -0.80% |
| 2025-09-12 | 95.82 | 99.77 | 94.00 | 97.40 | 97.32 | qfq | 8,515,424 | 826,358,722 | -0.56% |
| 2025-09-11 | 94.21 | 101.27 | 91.00 | 97.95 | 97.87 | qfq | 11,506,281 | 1,107,877,262 | 5.45% |
| 2025-09-10 | 94.60 | 95.42 | 90.66 | 92.89 | 92.81 | qfq | 7,851,530 | 728,669,452 | 2.30% |
| 2025-09-09 | 92.06 | 94.10 | 90.10 | 90.80 | 90.73 | qfq | 4,750,706 | 436,468,757 | -1.89% |
| 2025-09-08 | 95.04 | 96.05 | 91.60 | 92.55 | 92.47 | qfq | 5,748,734 | 535,336,769 | -3.04% |
| 2025-09-05 | 93.00 | 96.41 | 91.62 | 95.45 | 95.37 | qfq | 7,890,217 | 742,952,905 | 3.14% |
| 2025-09-04 | 104.38 | 106.00 | 90.15 | 92.54 | 92.46 | qfq | 11,355,169 | 1,093,740,011 | -10.06% |
| 2025-09-03 | 103.70 | 106.89 | 101.58 | 102.89 | 102.81 | qfq | 9,235,263 | 957,752,195 | -0.76% |
| 2025-09-02 | 110.04 | 116.98 | 102.20 | 103.68 | 103.59 | qfq | 13,336,197 | 1,428,751,061 | -8.25% |
| 2025-09-01 | 111.00 | 119.78 | 107.00 | 113.00 | 112.91 | qfq | 13,629,746 | 1,522,781,004 | 2.25% |
| 2025-08-29 | 107.12 | 113.22 | 102.80 | 110.51 | 110.42 | qfq | 13,431,051 | 1,461,230,225 | -0.47% |
| 2025-08-28 | 99.00 | 115.00 | 96.48 | 111.03 | 110.94 | qfq | 18,287,717 | 1,953,472,876 | 15.38% |
| 2025-08-27 | 79.00 | 96.23 | 77.99 | 96.23 | 96.15 | qfq | 15,378,106 | 1,347,273,347 | 20.00% |
| 2025-08-26 | 77.01 | 80.60 | 76.89 | 80.19 | 80.12 | qfq | 10,696,640 | 847,829,360 | 2.69% |
| 2025-08-25 | 75.80 | 79.20 | 74.89 | 78.09 | 78.03 | qfq | 10,707,060 | 827,424,645 | 3.82% |
| 2025-08-22 | 74.93 | 76.74 | 74.50 | 75.22 | 75.16 | qfq | 6,830,409 | 516,231,439 | -0.52% |
| 2025-08-21 | 79.01 | 79.25 | 74.35 | 75.61 | 75.55 | qfq | 8,654,815 | 661,852,758 | -4.77% |
| 2025-08-20 | 78.00 | 80.36 | 76.41 | 79.40 | 79.33 | qfq | 11,195,258 | 878,752,893 | -3.17% |
| 2025-08-19 | 74.81 | 85.01 | 73.00 | 82.00 | 81.93 | qfq | 18,246,855 | 1,411,195,909 | 11.75% |
| 2025-08-18 | 64.01 | 77.00 | 64.00 | 73.38 | 73.32 | qfq | 17,089,241 | 1,206,437,690 | 14.32% |
| 2025-08-15 | 64.23 | 64.85 | 63.75 | 64.19 | 64.14 | qfq | 5,851,739 | 376,111,112 | -0.17% |
| 2025-08-14 | 69.00 | 69.00 | 64.22 | 64.30 | 64.25 | qfq | 9,343,399 | 612,186,558 | -5.73% |
| 2025-08-13 | 65.51 | 71.00 | 65.00 | 68.21 | 68.15 | qfq | 11,845,270 | 806,196,928 | 4.12% |
| 2025-08-12 | 65.80 | 66.55 | 64.79 | 65.51 | 65.46 | qfq | 5,775,082 | 378,084,164 | -0.26% |
| 2025-08-11 | 62.62 | 67.65 | 62.56 | 65.68 | 65.63 | qfq | 10,029,426 | 653,989,486 | 5.22% |
| 2025-08-08 | 63.28 | 63.47 | 62.36 | 62.42 | 62.37 | qfq | 3,850,200 | 241,584,203 | -1.72% |
| 2025-08-07 | 63.43 | 64.96 | 62.30 | 63.51 | 63.46 | qfq | 6,039,579 | 384,257,230 | -0.19% |
| 2025-08-06 | 63.91 | 64.90 | 63.39 | 63.63 | 63.58 | qfq | 5,723,548 | 365,607,289 | -1.99% |
| 2025-08-05 | 65.60 | 66.06 | 63.61 | 64.92 | 64.87 | qfq | 6,446,997 | 416,951,061 | 0.51% |
| 2025-08-04 | 64.01 | 65.56 | 63.02 | 64.59 | 64.54 | qfq | 8,384,914 | 539,396,431 | -1.90% |
| 2025-08-01 | 68.37 | 68.66 | 64.87 | 65.84 | 65.79 | qfq | 10,541,875 | 703,127,814 | -6.56% |
| 2025-07-31 | 67.30 | 74.30 | 66.10 | 70.46 | 70.40 | qfq | 17,005,787 | 1,193,091,249 | 5.94% |
| 2025-07-30 | 66.42 | 67.85 | 65.20 | 66.51 | 66.46 | qfq | 7,994,150 | 530,628,847 | -0.86% |
| 2025-07-29 | 66.60 | 69.39 | 65.77 | 67.09 | 67.03 | qfq | 15,509,767 | 1,051,231,544 | 1.71% |
| 2025-07-28 | 65.80 | 66.92 | 64.90 | 65.96 | 65.91 | qfq | 7,312,316 | 481,730,956 | 0.47% |
| 2025-07-25 | 66.35 | 66.93 | 65.11 | 65.65 | 65.60 | qfq | 5,184,800 | 341,636,373 | -1.06% |
| 2025-07-24 | 69.00 | 69.59 | 65.02 | 66.35 | 66.30 | qfq | 9,772,996 | 654,927,473 | -2.43% |
| 2025-07-23 | 67.58 | 69.45 | 66.80 | 68.00 | 67.94 | qfq | 6,634,014 | 452,946,753 | -1.96% |
| 2025-07-22 | 73.60 | 74.80 | 68.51 | 69.36 | 69.30 | qfq | 11,973,467 | 850,843,741 | -6.89% |
| 2025-07-21 | 74.63 | 75.94 | 72.00 | 74.49 | 74.43 | qfq | 8,901,740 | 655,533,316 | -1.46% |
| 2025-07-18 | 77.01 | 77.57 | 74.00 | 75.59 | 75.53 | qfq | 11,343,099 | 856,605,341 | -2.58% |
| 2025-07-17 | 73.58 | 79.80 | 73.58 | 77.59 | 77.53 | qfq | 18,320,700 | 1,415,800,671 | 2.62% |
| 2025-07-16 | 67.49 | 79.99 | 66.00 | 75.61 | 75.55 | qfq | 24,586,993 | 1,809,701,322 | 9.58% |
| 2025-07-15 | 61.66 | 72.68 | 60.50 | 69.00 | 68.94 | qfq | 25,612,699 | 1,742,871,154 | 13.92% |
| 2025-07-14 | 57.58 | 61.37 | 55.65 | 60.57 | 60.52 | qfq | 12,658,380 | 738,072,195 | 4.32% |
| 2025-07-11 | 58.78 | 58.96 | 56.60 | 58.06 | 58.01 | qfq | 10,858,600 | 625,387,242 | 0.07% |
| 2025-07-10 | 53.54 | 60.00 | 52.66 | 58.02 | 57.97 | qfq | 16,323,253 | 931,699,712 | 7.60% |
| 2025-07-09 | 53.03 | 55.26 | 52.38 | 53.92 | 53.88 | qfq | 12,943,260 | 697,635,303 | 6.04% |
| 2025-07-08 | 49.47 | 51.00 | 49.15 | 50.85 | 50.81 | qfq | 3,054,436 | 153,939,814 | 3.10% |
| 2025-07-07 | 49.49 | 49.79 | 48.41 | 49.32 | 49.28 | qfq | 1,823,800 | 89,742,723 | -0.64% |
| 2025-07-04 | 50.48 | 50.80 | 49.50 | 49.64 | 49.60 | qfq | 2,679,163 | 134,114,006 | -1.72% |
| 2025-07-03 | 49.62 | 50.70 | 49.62 | 50.51 | 50.47 | qfq | 2,979,500 | 149,945,426 | 1.83% |
| 2025-07-02 | 49.81 | 50.00 | 49.00 | 49.60 | 49.56 | qfq | 2,750,963 | 135,782,140 | -1.37% |
| 2025-07-01 | 50.97 | 50.97 | 49.75 | 50.29 | 50.25 | qfq | 3,239,000 | 162,724,623 | -1.83% |
| 2025-06-30 | 52.02 | 52.02 | 50.44 | 51.23 | 51.06 | qfq | 5,076,500 | 259,434,330 | -0.64% |
| 2025-06-27 | 50.91 | 52.30 | 50.20 | 51.56 | 51.39 | qfq | 6,392,200 | 329,653,865 | 2.46% |
| 2025-06-26 | 51.00 | 51.58 | 50.23 | 50.32 | 50.16 | qfq | 4,271,900 | 217,115,805 | -0.65% |
| 2025-06-25 | 50.68 | 51.68 | 50.00 | 50.65 | 50.48 | qfq | 4,281,600 | 216,977,284 | -0.08% |
| 2025-06-24 | 50.98 | 51.64 | 50.32 | 50.69 | 50.52 | qfq | 4,518,254 | 229,492,109 | 0.38% |
| 2025-06-23 | 50.21 | 52.10 | 49.55 | 50.50 | 50.34 | qfq | 4,517,648 | 229,980,017 | 0.30% |
| 2025-06-20 | 51.37 | 51.98 | 49.70 | 50.35 | 50.19 | qfq | 6,631,497 | 335,316,876 | -1.99% |
| 2025-06-19 | 51.95 | 55.22 | 51.32 | 51.37 | 51.20 | qfq | 11,614,748 | 613,886,971 | 3.38% |
| 2025-06-18 | 47.63 | 50.85 | 47.17 | 49.69 | 49.53 | qfq | 6,245,772 | 307,934,386 | 4.24% |
| 2025-06-17 | 48.00 | 48.42 | 47.20 | 47.67 | 47.51 | qfq | 2,615,354 | 124,693,180 | -1.30% |
| 2025-06-16 | 47.21 | 49.58 | 47.08 | 48.30 | 48.14 | qfq | 3,176,081 | 154,039,111 | 1.26% |
| 2025-06-13 | 48.48 | 48.90 | 46.90 | 47.70 | 47.54 | qfq | 4,186,390 | 199,975,045 | -1.61% |
| 2025-06-12 | 46.32 | 50.26 | 46.08 | 48.48 | 48.32 | qfq | 7,362,941 | 359,728,608 | 4.37% |
| 2025-06-11 | 46.58 | 47.22 | 46.33 | 46.45 | 46.30 | qfq | 1,373,700 | 64,203,326 | -0.15% |
| 2025-06-10 | 46.90 | 47.47 | 45.96 | 46.52 | 46.37 | qfq | 2,017,908 | 94,228,278 | -1.29% |
| 2025-06-09 | 46.63 | 47.85 | 46.30 | 47.13 | 46.98 | qfq | 2,321,153 | 109,199,516 | 1.20% |
| 2025-06-06 | 46.23 | 47.05 | 46.14 | 46.57 | 46.42 | qfq | 2,197,400 | 102,292,740 | 0.80% |
| 2025-06-05 | 44.68 | 46.65 | 44.56 | 46.20 | 46.05 | qfq | 3,069,936 | 140,551,370 | 2.69% |
| 2025-06-04 | 43.96 | 45.23 | 43.83 | 44.99 | 44.84 | qfq | 1,819,000 | 81,580,709 | 2.72% |
| 2025-06-03 | 43.34 | 44.08 | 43.10 | 43.80 | 43.66 | qfq | 914,563 | 40,058,329 | -0.07% |
| 2025-05-30 | 45.08 | 45.08 | 43.71 | 43.83 | 43.69 | qfq | 1,599,263 | 70,584,184 | -3.25% |
| 2025-05-29 | 44.47 | 45.39 | 44.47 | 45.30 | 45.15 | qfq | 1,649,500 | 74,297,333 | 2.00% |
| 2025-05-28 | 44.53 | 45.09 | 44.10 | 44.41 | 44.27 | qfq | 1,060,800 | 47,242,212 | -0.05% |
| 2025-05-27 | 45.45 | 45.49 | 44.18 | 44.43 | 44.29 | qfq | 1,391,200 | 62,009,312 | -1.64% |
| 2025-05-26 | 43.38 | 45.36 | 43.37 | 45.17 | 45.02 | qfq | 1,915,210 | 85,704,049 | 4.13% |
| 2025-05-23 | 44.51 | 45.10 | 43.37 | 43.38 | 43.24 | qfq | 1,850,094 | 82,042,524 | -2.95% |
| 2025-05-22 | 45.53 | 46.30 | 44.58 | 44.70 | 44.55 | qfq | 1,480,700 | 67,112,271 | -2.44% |
| 2025-05-21 | 46.23 | 46.25 | 45.56 | 45.82 | 45.67 | qfq | 1,645,900 | 75,434,008 | -1.29% |
| 2025-05-20 | 46.18 | 47.06 | 45.72 | 46.42 | 46.27 | qfq | 1,899,618 | 87,846,853 | 0.02% |
| 2025-05-19 | 45.41 | 47.29 | 44.55 | 46.41 | 46.26 | qfq | 2,934,400 | 134,943,306 | 1.73% |
| 2025-05-16 | 45.28 | 46.25 | 45.01 | 45.62 | 45.47 | qfq | 1,563,849 | 71,771,338 | 0.37% |
| 2025-05-15 | 46.56 | 46.90 | 45.45 | 45.45 | 45.30 | qfq | 1,904,500 | 87,521,834 | -3.15% |
| 2025-05-14 | 46.72 | 47.83 | 46.72 | 46.93 | 46.78 | qfq | 2,756,000 | 130,111,092 | 0.77% |
| 2025-05-13 | 47.92 | 48.23 | 46.50 | 46.57 | 46.42 | qfq | 2,333,900 | 110,097,398 | -1.79% |
| 2025-05-12 | 46.85 | 47.62 | 46.60 | 47.42 | 47.27 | qfq | 2,630,800 | 123,918,210 | 2.71% |
| 2025-05-09 | 47.39 | 47.62 | 46.05 | 46.17 | 46.02 | qfq | 2,364,900 | 110,218,060 | -3.15% |
| 2025-05-08 | 45.80 | 48.48 | 45.51 | 47.67 | 47.51 | qfq | 4,355,800 | 206,138,497 | 3.90% |
| 2025-05-07 | 47.21 | 47.21 | 45.10 | 45.88 | 45.73 | qfq | 2,920,500 | 134,187,006 | -0.82% |
| 2025-05-06 | 45.25 | 46.26 | 45.01 | 46.26 | 46.11 | qfq | 2,439,975 | 112,036,001 | 3.01% |
| 2025-04-30 | 44.63 | 45.29 | 44.54 | 44.91 | 44.76 | qfq | 1,936,400 | 87,139,631 | 0.63% |
| 2025-04-29 | 44.15 | 45.59 | 44.05 | 44.63 | 44.48 | qfq | 1,653,600 | 74,157,181 | 0.40% |
| 2025-04-28 | 44.66 | 45.30 | 44.31 | 44.45 | 44.31 | qfq | 1,356,133 | 60,583,373 | -0.47% |
| 2025-04-25 | 45.00 | 45.44 | 44.57 | 44.66 | 44.51 | qfq | 1,865,608 | 83,857,321 | 0.11% |
| 2025-04-24 | 45.29 | 45.98 | 44.31 | 44.61 | 44.46 | qfq | 2,727,608 | 122,868,818 | -0.67% |
| 2025-04-23 | 44.24 | 45.30 | 44.09 | 44.91 | 44.76 | qfq | 2,643,333 | 118,160,240 | 2.63% |
| 2025-04-22 | 44.85 | 44.98 | 43.57 | 43.76 | 43.62 | qfq | 3,130,233 | 137,755,104 | -2.97% |
| 2025-04-21 | 42.95 | 45.10 | 42.57 | 45.10 | 44.95 | qfq | 2,665,633 | 117,310,382 | 5.99% |
| 2025-04-18 | 42.01 | 42.79 | 41.54 | 42.55 | 42.41 | qfq | 1,526,700 | 64,392,329 | 1.50% |
| 2025-04-17 | 41.98 | 42.68 | 41.71 | 41.92 | 41.78 | qfq | 1,159,600 | 49,090,909 | -0.71% |
| 2025-04-16 | 43.13 | 43.25 | 41.25 | 42.22 | 42.08 | qfq | 1,502,533 | 63,436,829 | -2.00% |
| 2025-04-15 | 44.00 | 44.01 | 42.81 | 43.08 | 42.94 | qfq | 1,386,000 | 59,855,022 | -1.40% |
| 2025-04-14 | 44.28 | 44.50 | 43.40 | 43.69 | 43.55 | qfq | 1,989,300 | 87,425,084 | 1.98% |
| 2025-04-11 | 41.31 | 43.34 | 41.31 | 42.84 | 42.70 | qfq | 2,352,800 | 100,443,144 | 2.19% |
| 2025-04-10 | 43.00 | 43.36 | 41.86 | 41.92 | 41.78 | qfq | 2,708,123 | 115,353,459 | 2.95% |
| 2025-04-09 | 38.78 | 41.19 | 36.03 | 40.72 | 40.59 | qfq | 3,066,100 | 120,405,417 | 2.98% |
| 2025-04-08 | 38.90 | 41.20 | 38.10 | 39.54 | 39.41 | qfq | 2,586,600 | 102,368,620 | 1.49% |
| 2025-04-07 | 45.50 | 45.50 | 38.96 | 38.96 | 38.83 | qfq | 2,789,400 | 115,162,094 | -20.00% |
| 2025-04-03 | 49.20 | 49.79 | 48.37 | 48.70 | 48.54 | qfq | 1,278,200 | 62,675,755 | -1.93% |
| 2025-04-02 | 49.33 | 50.28 | 49.30 | 49.66 | 49.50 | qfq | 1,126,500 | 56,085,256 | 0.87% |
| 2025-04-01 | 49.66 | 50.12 | 49.23 | 49.23 | 49.07 | qfq | 1,200,300 | 59,457,212 | 0.18% |
| 2025-03-31 | 49.62 | 49.62 | 47.85 | 49.14 | 48.98 | qfq | 1,698,023 | 82,447,523 | -0.63% |
| 2025-03-28 | 49.98 | 51.16 | 49.45 | 49.45 | 49.29 | qfq | 1,336,800 | 67,141,221 | -1.42% |
| 2025-03-27 | 50.83 | 51.22 | 49.88 | 50.16 | 50.00 | qfq | 1,372,775 | 69,401,601 | -1.45% |
| 2025-03-26 | 51.35 | 51.76 | 50.90 | 50.90 | 50.73 | qfq | 973,700 | 50,022,937 | -0.59% |
| 2025-03-25 | 51.69 | 51.85 | 50.77 | 51.20 | 51.03 | qfq | 1,296,800 | 66,545,422 | -1.29% |
| 2025-03-24 | 50.89 | 52.04 | 49.13 | 51.87 | 51.70 | qfq | 2,403,375 | 121,541,024 | 1.57% |
| 2025-03-21 | 52.60 | 52.70 | 51.01 | 51.07 | 50.90 | qfq | 2,542,854 | 131,660,310 | -3.66% |
| 2025-03-20 | 53.91 | 54.18 | 53.00 | 53.01 | 52.84 | qfq | 2,010,646 | 107,687,152 | -1.69% |
| 2025-03-19 | 55.31 | 55.54 | 53.46 | 53.92 | 53.74 | qfq | 3,219,446 | 174,036,009 | -3.00% |
| 2025-03-18 | 55.50 | 55.95 | 54.90 | 55.59 | 55.41 | qfq | 2,725,900 | 151,115,445 | -0.18% |
| 2025-03-17 | 55.99 | 56.02 | 54.50 | 55.69 | 55.51 | qfq | 3,441,054 | 189,894,982 | 0.94% |
| 2025-03-14 | 52.79 | 56.46 | 52.30 | 55.17 | 54.99 | qfq | 6,278,735 | 347,226,697 | 4.67% |
| 2025-03-13 | 54.37 | 55.10 | 52.20 | 52.71 | 52.54 | qfq | 3,096,954 | 164,644,666 | -3.37% |
| 2025-03-12 | 54.30 | 56.10 | 53.66 | 54.55 | 54.37 | qfq | 4,397,900 | 240,348,462 | 2.91% |
| 2025-03-11 | 53.00 | 53.54 | 52.66 | 53.01 | 52.84 | qfq | 1,812,547 | 96,207,007 | -1.40% |
| 2025-03-10 | 53.46 | 54.29 | 53.28 | 53.76 | 53.58 | qfq | 1,823,471 | 97,944,435 | 0.17% |
| 2025-03-07 | 54.50 | 54.66 | 53.00 | 53.67 | 53.49 | qfq | 3,018,672 | 162,811,119 | -2.35% |
| 2025-03-06 | 54.08 | 55.00 | 53.86 | 54.96 | 54.78 | qfq | 3,462,064 | 188,954,187 | 2.38% |
| 2025-03-05 | 53.93 | 54.40 | 53.10 | 53.68 | 53.50 | qfq | 2,466,004 | 132,399,550 | -0.74% |
| 2025-03-04 | 52.70 | 54.08 | 52.51 | 54.08 | 53.90 | qfq | 2,335,900 | 124,969,283 | 1.58% |
| 2025-03-03 | 53.61 | 54.56 | 52.18 | 53.24 | 53.07 | qfq | 2,919,900 | 156,043,398 | -0.62% |
| 2025-02-28 | 57.41 | 57.58 | 52.50 | 53.57 | 53.40 | qfq | 5,640,945 | 309,480,299 | -7.48% |
| 2025-02-27 | 58.60 | 59.54 | 56.11 | 57.90 | 57.71 | qfq | 6,762,925 | 390,398,206 | -2.08% |
| 2025-02-26 | 59.40 | 59.77 | 58.00 | 59.13 | 58.94 | qfq | 7,181,438 | 422,594,991 | 0.36% |
| 2025-02-25 | 57.22 | 59.58 | 56.70 | 58.92 | 58.73 | qfq | 10,218,000 | 594,758,399 | 0.77% |
| 2025-02-24 | 56.78 | 59.65 | 55.60 | 58.47 | 58.28 | qfq | 10,167,538 | 587,973,759 | 2.89% |
| 2025-02-21 | 55.83 | 56.88 | 54.83 | 56.83 | 56.64 | qfq | 6,206,226 | 348,173,724 | 1.85% |
| 2025-02-20 | 54.95 | 56.00 | 53.57 | 55.80 | 55.62 | qfq | 4,491,100 | 247,495,512 | 1.73% |
| 2025-02-19 | 54.07 | 55.45 | 53.28 | 54.85 | 54.67 | qfq | 4,386,400 | 239,625,015 | 1.54% |
| 2025-02-18 | 56.81 | 57.52 | 53.82 | 54.02 | 53.84 | qfq | 4,879,400 | 270,703,356 | -5.36% |
| 2025-02-17 | 54.58 | 57.99 | 54.58 | 57.08 | 56.89 | qfq | 7,217,700 | 410,165,857 | 4.22% |
| 2025-02-14 | 56.10 | 57.35 | 54.07 | 54.77 | 54.59 | qfq | 5,726,130 | 315,946,662 | -3.34% |
| 2025-02-13 | 57.01 | 58.47 | 56.13 | 56.66 | 56.48 | qfq | 6,972,372 | 401,047,654 | -1.19% |
| 2025-02-12 | 56.00 | 57.49 | 55.79 | 57.34 | 57.15 | qfq | 4,679,172 | 266,391,813 | 1.63% |
| 2025-02-11 | 56.87 | 57.56 | 56.23 | 56.42 | 56.24 | qfq | 4,698,600 | 267,295,296 | -1.02% |
| 2025-02-10 | 56.30 | 57.41 | 55.88 | 57.00 | 56.81 | qfq | 5,024,575 | 285,421,117 | 1.19% |
| 2025-02-07 | 55.61 | 57.80 | 54.83 | 56.33 | 56.15 | qfq | 6,883,370 | 390,661,526 | 1.26% |
| 2025-02-06 | 53.46 | 55.90 | 53.01 | 55.63 | 55.45 | qfq | 4,979,471 | 273,924,649 | 3.85% |
| 2025-02-05 | 52.90 | 54.24 | 52.90 | 53.57 | 53.40 | qfq | 4,176,200 | 222,851,256 | 1.27% |
| 2025-01-27 | 57.42 | 57.50 | 52.82 | 52.90 | 52.73 | qfq | 6,964,300 | 379,118,861 | -8.78% |
| 2025-01-24 | 55.35 | 58.38 | 55.35 | 57.99 | 57.80 | qfq | 7,385,944 | 424,413,348 | 3.74% |
| 2025-01-23 | 57.97 | 59.90 | 55.90 | 55.90 | 55.72 | qfq | 7,618,772 | 439,058,439 | -2.97% |
| 2025-01-22 | 56.80 | 58.88 | 56.74 | 57.61 | 57.42 | qfq | 8,241,505 | 478,257,654 | -0.47% |
| 2025-01-21 | 58.30 | 58.49 | 54.86 | 57.88 | 57.69 | qfq | 8,597,318 | 485,625,124 | 0.47% |
| 2025-01-20 | 56.97 | 58.38 | 56.28 | 57.61 | 57.42 | qfq | 9,394,071 | 537,446,670 | 1.46% |
| 2025-01-17 | 58.43 | 59.88 | 56.30 | 56.78 | 56.59 | qfq | 10,947,700 | 630,973,336 | -4.30% |
| 2025-01-16 | 54.84 | 61.39 | 53.75 | 59.33 | 59.14 | qfq | 13,682,792 | 788,014,837 | 9.06% |
| 2025-01-15 | 55.24 | 56.18 | 54.23 | 54.40 | 54.22 | qfq | 3,568,012 | 196,126,738 | -2.26% |
| 2025-01-14 | 54.15 | 55.76 | 53.08 | 55.66 | 55.48 | qfq | 5,668,610 | 310,327,001 | 4.06% |
| 2025-01-13 | 51.73 | 53.73 | 50.68 | 53.49 | 53.32 | qfq | 3,968,242 | 208,077,752 | 0.13% |
| 2025-01-10 | 54.60 | 57.60 | 53.30 | 53.42 | 53.25 | qfq | 6,617,400 | 369,460,906 | -3.83% |
| 2025-01-09 | 54.50 | 56.98 | 54.50 | 55.55 | 55.37 | qfq | 7,238,400 | 404,354,587 | 2.13% |
| 2025-01-08 | 53.77 | 54.60 | 51.60 | 54.39 | 54.21 | qfq | 5,629,700 | 300,106,162 | 0.82% |
| 2025-01-07 | 47.70 | 54.44 | 47.70 | 53.95 | 53.77 | qfq | 7,613,050 | 393,969,017 | 13.29% |
| 2025-01-06 | 48.67 | 49.63 | 47.01 | 47.62 | 47.46 | qfq | 3,284,735 | 157,642,206 | -3.11% |
| 2025-01-03 | 53.36 | 53.65 | 48.96 | 49.15 | 48.99 | qfq | 4,026,973 | 204,610,017 | -7.42% |
| 2025-01-02 | 53.80 | 55.59 | 51.00 | 53.09 | 52.92 | qfq | 4,067,972 | 218,060,313 | -1.32% |
| 2024-12-31 | 58.58 | 59.30 | 53.54 | 53.80 | 53.62 | qfq | 6,672,200 | 369,492,940 | -8.86% |
| 2024-12-30 | 58.50 | 60.69 | 57.36 | 59.03 | 58.84 | qfq | 5,629,999 | 333,761,689 | 1.86% |
| 2024-12-27 | 58.50 | 60.22 | 57.50 | 57.95 | 57.76 | qfq | 4,255,199 | 250,338,476 | -1.81% |
| 2024-12-26 | 57.98 | 60.33 | 56.69 | 59.02 | 58.83 | qfq | 5,456,400 | 322,011,105 | 2.98% |
| 2024-12-25 | 59.78 | 60.38 | 56.55 | 57.31 | 57.12 | qfq | 5,896,200 | 341,769,145 | -5.08% |
| 2024-12-24 | 62.39 | 64.00 | 59.00 | 60.38 | 60.18 | qfq | 7,626,272 | 466,773,626 | -1.58% |
| 2024-12-23 | 62.29 | 66.00 | 61.16 | 61.35 | 61.15 | qfq | 10,253,209 | 652,608,112 | -1.22% |
| 2024-12-20 | 59.78 | 65.00 | 59.00 | 62.11 | 61.91 | qfq | 12,446,938 | 774,285,010 | 7.59% |
| 2024-12-19 | 55.25 | 58.28 | 55.16 | 57.73 | 57.54 | qfq | 6,647,156 | 380,151,035 | 1.57% |
| 2024-12-18 | 52.69 | 58.39 | 50.00 | 56.84 | 56.65 | qfq | 8,364,992 | 462,956,559 | 9.48% |
| 2024-12-17 | 54.01 | 54.70 | 51.70 | 51.92 | 51.75 | qfq | 4,453,564 | 236,738,443 | -4.51% |
| 2024-12-16 | 55.30 | 57.10 | 53.58 | 54.37 | 54.19 | qfq | 7,069,552 | 391,040,292 | -2.30% |
| 2024-12-13 | 54.44 | 58.80 | 54.42 | 55.65 | 55.47 | qfq | 10,302,123 | 586,562,145 | 2.41% |
| 2024-12-12 | 52.69 | 55.19 | 52.69 | 54.34 | 54.16 | qfq | 5,877,500 | 318,259,981 | 2.82% |
| 2024-12-11 | 51.40 | 53.23 | 51.39 | 52.85 | 52.68 | qfq | 4,417,200 | 232,551,940 | 2.22% |
| 2024-12-10 | 53.30 | 53.88 | 51.28 | 51.70 | 51.53 | qfq | 5,095,554 | 267,368,403 | -0.58% |
| 2024-12-09 | 51.52 | 53.27 | 51.20 | 52.00 | 51.83 | qfq | 5,575,254 | 290,794,911 | 2.20% |
| 2024-12-06 | 50.20 | 51.10 | 49.67 | 50.88 | 50.71 | qfq | 3,518,700 | 177,718,853 | 1.05% |
| 2024-12-05 | 49.50 | 50.87 | 49.29 | 50.35 | 50.19 | qfq | 2,721,000 | 136,957,774 | 0.70% |
| 2024-12-04 | 50.48 | 51.38 | 49.10 | 50.00 | 49.84 | qfq | 3,490,700 | 175,328,790 | -0.75% |
| 2024-12-03 | 51.25 | 51.46 | 49.65 | 50.38 | 50.22 | qfq | 3,895,764 | 196,679,368 | -2.16% |
| 2024-12-02 | 50.02 | 51.62 | 49.87 | 51.49 | 51.32 | qfq | 4,611,600 | 235,044,574 | 2.53% |
| 2024-11-29 | 49.03 | 51.22 | 48.80 | 50.22 | 50.06 | qfq | 4,509,813 | 225,438,340 | 1.48% |
| 2024-11-28 | 51.00 | 51.00 | 49.30 | 49.49 | 49.33 | qfq | 4,115,171 | 206,560,414 | -2.77% |
| 2024-11-27 | 51.00 | 51.02 | 48.38 | 50.90 | 50.73 | qfq | 5,683,472 | 281,680,821 | -0.47% |
| 2024-11-26 | 53.00 | 53.94 | 50.70 | 51.14 | 50.97 | qfq | 4,667,226 | 243,299,918 | -4.75% |
| 2024-11-25 | 53.00 | 53.87 | 51.01 | 53.69 | 53.51 | qfq | 4,592,854 | 240,185,057 | 1.23% |
| 2024-11-22 | 56.00 | 56.51 | 53.00 | 53.04 | 52.87 | qfq | 7,416,686 | 405,462,180 | -7.72% |
| 2024-11-21 | 57.99 | 60.68 | 56.90 | 57.48 | 57.29 | qfq | 11,219,571 | 663,154,049 | 0.00% |
| 2024-11-20 | 54.90 | 57.68 | 54.00 | 57.48 | 57.29 | qfq | 7,643,557 | 422,306,696 | 1.50% |
| 2024-11-19 | 53.00 | 59.52 | 52.94 | 56.63 | 56.45 | qfq | 8,778,200 | 489,356,874 | 12.09% |
| 2024-11-18 | 53.99 | 54.81 | 49.81 | 50.52 | 50.36 | qfq | 4,933,800 | 253,378,744 | -6.08% |
| 2024-11-15 | 56.43 | 57.91 | 53.50 | 53.79 | 53.61 | qfq | 5,244,408 | 293,484,323 | -5.37% |
| 2024-11-14 | 58.00 | 59.99 | 56.58 | 56.84 | 56.65 | qfq | 4,980,200 | 287,313,032 | -3.78% |
| 2024-11-13 | 58.87 | 59.86 | 56.55 | 59.07 | 58.88 | qfq | 6,516,200 | 377,183,939 | -1.19% |
| 2024-11-12 | 59.80 | 62.97 | 57.50 | 59.78 | 59.59 | qfq | 9,652,010 | 575,988,422 | 0.71% |
| 2024-11-11 | 56.50 | 59.59 | 55.60 | 59.36 | 59.17 | qfq | 8,774,178 | 511,534,056 | 4.05% |
| 2024-11-08 | 54.85 | 59.18 | 54.85 | 57.05 | 56.86 | qfq | 8,726,000 | 497,644,315 | 4.56% |
| 2024-11-07 | 53.31 | 54.96 | 52.87 | 54.56 | 54.38 | qfq | 5,075,805 | 274,128,341 | 1.04% |
| 2024-11-06 | 54.72 | 56.49 | 53.40 | 54.00 | 53.82 | qfq | 7,486,640 | 410,389,277 | -1.17% |
| 2024-11-05 | 51.71 | 55.50 | 51.31 | 54.64 | 54.46 | qfq | 8,846,143 | 478,236,617 | 5.22% |
| 2024-11-04 | 50.06 | 53.20 | 50.06 | 51.93 | 51.76 | qfq | 6,895,300 | 356,337,164 | 5.55% |
| 2024-11-01 | 55.23 | 56.50 | 48.60 | 49.20 | 49.04 | qfq | 11,602,694 | 605,945,708 | -15.72% |
| 2024-10-31 | 64.10 | 66.66 | 57.55 | 58.38 | 58.19 | qfq | 16,575,649 | 1,021,335,592 | -4.69% |
| 2024-10-30 | 57.74 | 61.25 | 55.50 | 61.25 | 61.05 | qfq | 14,701,004 | 856,118,431 | 8.01% |
| 2024-10-29 | 55.10 | 59.80 | 55.10 | 56.71 | 56.53 | qfq | 12,226,556 | 698,694,634 | 3.49% |
| 2024-10-28 | 54.12 | 54.90 | 53.33 | 54.80 | 54.62 | qfq | 5,851,501 | 316,483,839 | 0.26% |
| 2024-10-25 | 55.40 | 56.24 | 53.86 | 54.66 | 54.48 | qfq | 7,850,855 | 430,790,528 | -1.51% |
| 2024-10-24 | 54.90 | 56.17 | 53.22 | 55.50 | 55.32 | qfq | 7,230,691 | 395,373,720 | -1.67% |
| 2024-10-23 | 54.11 | 57.93 | 54.03 | 56.44 | 56.26 | qfq | 8,463,540 | 477,844,158 | -1.19% |
| 2024-10-22 | 58.70 | 59.90 | 54.81 | 57.12 | 56.93 | qfq | 11,688,258 | 674,915,560 | -0.78% |
| 2024-10-21 | 57.00 | 61.99 | 56.30 | 57.57 | 57.38 | qfq | 16,181,790 | 957,860,344 | 0.24% |
| 2024-10-18 | 55.22 | 60.00 | 54.50 | 57.43 | 57.24 | qfq | 16,660,150 | 949,482,594 | 3.66% |
| 2024-10-17 | 52.99 | 59.00 | 52.99 | 55.40 | 55.22 | qfq | 15,182,025 | 843,657,710 | 4.90% |
| 2024-10-16 | 50.67 | 53.93 | 50.67 | 52.81 | 52.64 | qfq | 8,208,160 | 429,737,412 | -1.18% |
| 2024-10-15 | 53.38 | 57.55 | 52.83 | 53.44 | 53.27 | qfq | 17,420,742 | 957,515,000 | -2.34% |
| 2024-10-14 | 46.30 | 54.72 | 45.80 | 54.72 | 54.54 | qfq | 15,371,568 | 792,425,361 | 20.00% |
| 2024-10-11 | 47.62 | 48.70 | 44.80 | 45.60 | 45.45 | qfq | 6,980,856 | 324,383,942 | -6.46% |
| 2024-10-10 | 53.40 | 54.50 | 48.36 | 48.75 | 48.59 | qfq | 9,758,444 | 493,560,015 | -8.72% |
| 2024-10-09 | 53.02 | 60.82 | 51.30 | 53.41 | 53.24 | qfq | 13,632,033 | 751,502,787 | -6.02% |
| 2024-10-08 | 56.26 | 56.83 | 49.54 | 56.83 | 56.64 | qfq | 13,684,778 | 740,075,802 | 20.00% |
| 2024-09-30 | 41.12 | 47.60 | 40.57 | 47.36 | 47.21 | qfq | 11,854,345 | 522,976,732 | 18.70% |
| 2024-09-27 | 38.13 | 40.93 | 37.81 | 39.90 | 39.77 | qfq | 9,185,591 | 359,199,125 | 4.56% |
| 2024-09-26 | 35.42 | 39.22 | 35.35 | 38.16 | 38.04 | qfq | 8,838,498 | 330,459,137 | 7.19% |
| 2024-09-25 | 34.43 | 36.94 | 34.41 | 35.60 | 35.48 | qfq | 6,750,359 | 241,652,055 | 4.43% |
| 2024-09-24 | 32.98 | 34.14 | 32.55 | 34.09 | 33.98 | qfq | 4,673,959 | 156,282,528 | 2.59% |
| 2024-09-23 | 32.10 | 34.60 | 31.92 | 33.23 | 33.12 | qfq | 4,836,659 | 161,017,804 | 3.52% |
| 2024-09-20 | 32.62 | 32.92 | 31.79 | 32.10 | 32.00 | qfq | 3,719,348 | 119,655,078 | -2.07% |
| 2024-09-19 | 33.00 | 33.77 | 32.60 | 32.78 | 32.67 | qfq | 5,077,154 | 167,661,381 | -5.61% |
| 2024-09-18 | 35.10 | 35.45 | 34.13 | 34.73 | 34.62 | qfq | 2,892,556 | 100,408,230 | -2.47% |
| 2024-09-13 | 35.22 | 36.42 | 35.22 | 35.61 | 35.49 | qfq | 2,678,788 | 96,127,809 | 0.03% |
| 2024-09-12 | 37.33 | 37.45 | 35.60 | 35.60 | 35.48 | qfq | 3,813,800 | 138,702,178 | -3.52% |
| 2024-09-11 | 37.83 | 38.27 | 36.73 | 36.90 | 36.78 | qfq | 4,616,100 | 172,555,538 | -4.23% |
| 2024-09-10 | 36.68 | 38.53 | 35.93 | 38.53 | 38.40 | qfq | 6,327,795 | 236,703,416 | 3.02% |
| 2024-09-09 | 36.94 | 38.30 | 36.94 | 37.40 | 37.28 | qfq | 4,155,095 | 156,030,511 | 0.59% |
| 2024-09-06 | 37.95 | 39.50 | 35.43 | 37.18 | 37.06 | qfq | 6,709,245 | 250,020,281 | -0.03% |
| 2024-09-05 | 37.00 | 37.19 | 36.50 | 37.19 | 37.07 | qfq | 2,383,500 | 87,935,787 | 0.87% |
| 2024-09-04 | 36.70 | 37.25 | 36.11 | 36.87 | 36.75 | qfq | 2,629,600 | 96,374,409 | -1.34% |
| 2024-09-03 | 37.30 | 37.75 | 36.80 | 37.37 | 37.25 | qfq | 3,063,500 | 114,214,095 | 0.00% |
| 2024-09-02 | 38.20 | 38.95 | 37.34 | 37.37 | 37.25 | qfq | 4,136,182 | 157,554,531 | -2.15% |
| 2024-08-30 | 36.28 | 39.00 | 36.20 | 38.19 | 38.07 | qfq | 5,748,177 | 218,050,518 | 4.43% |
| 2024-08-29 | 35.00 | 36.87 | 34.80 | 36.57 | 36.45 | qfq | 4,083,700 | 147,765,317 | 2.72% |
| 2024-08-28 | 36.03 | 37.48 | 35.45 | 35.60 | 35.48 | qfq | 4,763,500 | 172,806,797 | 3.07% |
| 2024-08-27 | 35.12 | 35.45 | 34.42 | 34.54 | 34.43 | qfq | 1,934,400 | 67,325,577 | -2.43% |
| 2024-08-26 | 35.10 | 35.95 | 35.10 | 35.40 | 35.28 | qfq | 1,643,500 | 58,333,416 | -0.37% |
| 2024-08-23 | 35.30 | 35.93 | 34.55 | 35.53 | 35.41 | qfq | 2,013,500 | 71,200,414 | 0.59% |
| 2024-08-22 | 36.44 | 36.50 | 35.28 | 35.32 | 35.20 | qfq | 1,962,767 | 70,162,720 | -2.32% |
| 2024-08-21 | 35.71 | 36.75 | 35.41 | 36.16 | 36.04 | qfq | 2,264,200 | 82,394,156 | 0.64% |
| 2024-08-20 | 36.40 | 36.85 | 35.82 | 35.93 | 35.81 | qfq | 2,261,800 | 81,963,908 | -1.35% |
| 2024-08-19 | 36.65 | 38.00 | 36.10 | 36.42 | 36.30 | qfq | 3,016,500 | 110,897,057 | -2.02% |
| 2024-08-16 | 36.70 | 38.00 | 36.70 | 37.17 | 37.05 | qfq | 3,889,800 | 145,696,204 | 1.81% |
| 2024-08-15 | 35.78 | 36.96 | 35.78 | 36.51 | 36.39 | qfq | 2,490,000 | 90,948,415 | 1.05% |
| 2024-08-14 | 36.36 | 36.65 | 35.81 | 36.13 | 36.01 | qfq | 1,934,300 | 70,159,835 | 0.44% |
| 2024-08-13 | 35.01 | 36.00 | 34.91 | 35.97 | 35.85 | qfq | 1,891,700 | 67,164,189 | 2.45% |
| 2024-08-12 | 35.53 | 35.81 | 34.71 | 35.11 | 35.00 | qfq | 1,876,900 | 66,049,769 | -2.01% |
| 2024-08-09 | 35.89 | 36.45 | 35.61 | 35.83 | 35.71 | qfq | 2,138,900 | 76,900,197 | 1.07% |
| 2024-08-08 | 35.99 | 36.75 | 35.21 | 35.45 | 35.33 | qfq | 2,366,016 | 84,596,202 | -2.82% |
| 2024-08-07 | 35.88 | 37.17 | 35.88 | 36.48 | 36.36 | qfq | 3,256,200 | 119,395,369 | 1.98% |
| 2024-08-06 | 35.76 | 36.13 | 35.00 | 35.77 | 35.65 | qfq | 2,345,300 | 83,207,646 | 2.20% |
| 2024-08-05 | 36.88 | 37.44 | 34.90 | 35.00 | 34.89 | qfq | 3,853,500 | 138,760,896 | -6.69% |
| 2024-08-02 | 38.69 | 39.09 | 37.43 | 37.51 | 37.39 | qfq | 4,309,825 | 165,006,146 | -5.47% |
| 2024-08-01 | 39.99 | 40.52 | 39.19 | 39.68 | 39.55 | qfq | 4,633,200 | 184,287,621 | -0.25% |
| 2024-07-31 | 38.32 | 40.49 | 38.10 | 39.78 | 39.65 | qfq | 5,164,348 | 204,364,319 | 3.06% |
| 2024-07-30 | 37.70 | 38.88 | 37.50 | 38.60 | 38.47 | qfq | 3,473,648 | 133,508,455 | 0.73% |
| 2024-07-29 | 37.00 | 38.68 | 36.80 | 38.32 | 38.20 | qfq | 3,819,251 | 145,509,139 | 3.18% |
| 2024-07-26 | 36.76 | 37.51 | 36.76 | 37.14 | 37.02 | qfq | 2,140,700 | 79,587,158 | 1.03% |
| 2024-07-25 | 36.60 | 37.62 | 36.00 | 36.76 | 36.64 | qfq | 2,552,000 | 93,674,402 | -0.41% |
| 2024-07-24 | 37.43 | 38.80 | 36.76 | 36.91 | 36.79 | qfq | 3,140,100 | 118,485,780 | -1.70% |
| 2024-07-23 | 39.33 | 39.68 | 37.50 | 37.55 | 37.43 | qfq | 2,867,200 | 109,888,443 | -3.72% |
| 2024-07-22 | 38.30 | 39.18 | 38.20 | 39.00 | 38.87 | qfq | 2,523,095 | 98,060,665 | 0.65% |
| 2024-07-19 | 37.06 | 39.36 | 37.05 | 38.75 | 38.62 | qfq | 3,764,695 | 145,825,821 | 2.70% |
| 2024-07-18 | 38.17 | 38.17 | 36.34 | 37.73 | 37.61 | qfq | 4,635,444 | 172,782,763 | -2.63% |
| 2024-07-17 | 40.60 | 41.00 | 38.70 | 38.75 | 38.62 | qfq | 4,011,574 | 159,443,630 | -5.42% |
| 2024-07-16 | 40.26 | 41.26 | 40.11 | 40.97 | 40.84 | qfq | 3,343,258 | 136,379,478 | 1.16% |
| 2024-07-15 | 41.80 | 41.90 | 40.45 | 40.50 | 40.37 | qfq | 4,133,602 | 169,127,909 | -3.34% |
| 2024-07-12 | 42.00 | 42.57 | 41.62 | 41.90 | 41.76 | qfq | 4,821,111 | 202,291,088 | -2.74% |
| 2024-07-11 | 41.45 | 43.46 | 40.72 | 43.08 | 42.94 | qfq | 8,460,957 | 356,927,888 | 5.51% |
| 2024-07-10 | 41.01 | 41.90 | 40.50 | 40.83 | 40.70 | qfq | 4,851,582 | 199,502,456 | -0.97% |
| 2024-07-09 | 39.00 | 41.40 | 38.68 | 41.23 | 41.10 | qfq | 6,712,600 | 270,701,459 | 6.65% |
| 2024-07-08 | 39.00 | 39.92 | 38.51 | 38.66 | 38.53 | qfq | 3,442,982 | 135,060,758 | -1.50% |
| 2024-07-05 | 39.02 | 39.68 | 37.77 | 39.25 | 39.12 | qfq | 3,644,866 | 141,331,085 | 0.59% |
| 2024-07-04 | 40.80 | 41.16 | 39.01 | 39.02 | 38.89 | qfq | 4,432,262 | 176,490,403 | -4.32% |
| 2024-07-03 | 42.50 | 42.88 | 40.01 | 40.78 | 40.65 | qfq | 5,516,004 | 226,360,413 | -5.27% |
| 2024-07-02 | 43.84 | 44.48 | 42.77 | 43.05 | 42.91 | qfq | 4,773,200 | 207,636,501 | -3.21% |
| 2024-07-01 | 43.16 | 44.80 | 42.46 | 44.48 | 44.33 | qfq | 6,972,619 | 305,611,142 | 2.82% |
| 2024-06-28 | 41.88 | 44.28 | 41.01 | 43.26 | 43.12 | qfq | 6,744,413 | 292,340,343 | 2.56% |
| 2024-06-27 | 44.11 | 44.99 | 42.15 | 42.18 | 42.04 | qfq | 6,919,000 | 302,479,504 | -6.27% |
| 2024-06-26 | 44.21 | 45.25 | 42.99 | 45.00 | 44.85 | qfq | 8,310,279 | 367,030,105 | 5.49% |
| 2024-06-25 | 43.30 | 45.19 | 42.16 | 42.66 | 42.52 | qfq | 7,385,643 | 320,010,500 | -3.48% |
| 2024-06-24 | 45.58 | 47.39 | 43.71 | 44.20 | 44.06 | qfq | 8,551,946 | 388,245,040 | -5.21% |
| 2024-06-21 | 43.77 | 47.98 | 42.81 | 46.63 | 46.48 | qfq | 12,856,317 | 585,408,090 | 5.62% |
| 2024-06-20 | 45.55 | 46.45 | 44.15 | 44.15 | 44.01 | qfq | 8,843,186 | 398,783,389 | -4.68% |
| 2024-06-19 | 48.59 | 49.53 | 46.05 | 46.32 | 46.17 | qfq | 11,654,543 | 549,266,434 | -3.06% |
| 2024-06-18 | 47.24 | 51.64 | 46.81 | 47.78 | 47.62 | qfq | 16,267,483 | 790,715,314 | 0.93% |
| 2024-06-17 | 45.00 | 48.76 | 43.65 | 47.34 | 47.19 | qfq | 18,208,705 | 833,976,224 | 3.50% |
| 2024-06-14 | 37.91 | 45.74 | 37.26 | 45.74 | 45.59 | qfq | 11,482,994 | 505,176,321 | 19.99% |
| 2024-06-13 | 38.12 | 38.80 | 37.98 | 38.12 | 38.00 | qfq | 2,966,100 | 113,799,498 | 0.40% |
| 2024-06-12 | 37.14 | 38.45 | 37.14 | 37.97 | 37.85 | qfq | 2,877,500 | 109,552,630 | 1.85% |
| 2024-06-11 | 35.88 | 37.35 | 35.00 | 37.28 | 37.16 | qfq | 2,811,100 | 102,651,278 | 2.45% |
| 2024-06-07 | 36.50 | 37.41 | 36.00 | 36.39 | 36.27 | qfq | 3,072,411 | 112,606,416 | 1.17% |
| 2024-06-06 | 38.00 | 38.80 | 35.89 | 35.97 | 35.85 | qfq | 3,939,885 | 146,203,319 | -4.08% |
| 2024-06-05 | 38.00 | 38.43 | 37.50 | 37.50 | 37.38 | qfq | 2,493,885 | 94,436,744 | -2.42% |
| 2024-06-04 | 39.70 | 39.99 | 37.67 | 38.43 | 38.30 | qfq | 3,878,800 | 149,017,465 | -4.40% |
| 2024-06-03 | 39.90 | 41.09 | 39.50 | 40.20 | 40.07 | qfq | 4,240,076 | 170,791,186 | 0.63% |
| 2024-05-31 | 38.84 | 40.98 | 38.50 | 39.95 | 39.82 | qfq | 4,043,981 | 162,137,361 | 3.31% |
| 2024-05-30 | 38.47 | 39.25 | 37.89 | 38.67 | 38.54 | qfq | 2,481,300 | 96,029,495 | -1.65% |
| 2024-05-29 | 39.59 | 40.58 | 39.10 | 39.32 | 39.19 | qfq | 2,921,400 | 116,135,642 | 0.46% |
| 2024-05-28 | 39.88 | 40.34 | 38.71 | 39.14 | 39.01 | qfq | 2,772,200 | 109,267,490 | -1.90% |
| 2024-05-27 | 40.18 | 40.90 | 38.50 | 39.90 | 39.77 | qfq | 3,848,389 | 151,119,738 | 0.13% |
| 2024-05-24 | 41.46 | 42.15 | 39.78 | 39.85 | 39.72 | qfq | 4,183,000 | 170,934,411 | -3.84% |
| 2024-05-23 | 43.25 | 43.25 | 41.18 | 41.44 | 41.30 | qfq | 4,140,844 | 173,502,255 | -2.68% |
| 2024-05-22 | 42.00 | 43.50 | 41.40 | 42.58 | 42.44 | qfq | 4,819,493 | 205,564,319 | 1.02% |
| 2024-05-21 | 42.31 | 42.95 | 41.61 | 42.15 | 42.01 | qfq | 3,759,153 | 158,206,054 | -1.33% |
| 2024-05-20 | 41.99 | 43.00 | 41.13 | 42.72 | 42.58 | qfq | 5,717,363 | 241,253,918 | 1.98% |
| 2024-05-17 | 39.93 | 42.13 | 39.59 | 41.89 | 41.75 | qfq | 5,948,953 | 244,405,183 | 3.51% |
| 2024-05-16 | 40.20 | 41.86 | 40.00 | 40.47 | 40.34 | qfq | 5,574,876 | 227,069,612 | 2.48% |
| 2024-05-15 | 39.90 | 40.70 | 39.22 | 39.49 | 39.36 | qfq | 3,661,523 | 146,588,161 | -0.38% |
| 2024-05-14 | 39.60 | 40.97 | 39.36 | 39.64 | 39.51 | qfq | 3,627,464 | 144,906,695 | 0.92% |
| 2024-05-13 | 41.07 | 41.11 | 39.07 | 39.28 | 39.15 | qfq | 3,630,693 | 143,864,269 | -4.45% |
| 2024-05-10 | 42.99 | 43.68 | 40.50 | 41.11 | 40.98 | qfq | 4,810,389 | 199,798,448 | -4.75% |
| 2024-05-09 | 43.00 | 44.08 | 42.80 | 43.16 | 43.02 | qfq | 3,912,352 | 169,982,118 | 0.56% |
| 2024-05-08 | 43.86 | 44.12 | 42.66 | 42.92 | 42.78 | qfq | 4,155,506 | 179,789,155 | -2.98% |
| 2024-05-07 | 45.44 | 45.99 | 43.90 | 44.24 | 44.10 | qfq | 5,724,785 | 255,956,706 | -2.25% |
| 2024-05-06 | 45.97 | 46.20 | 44.71 | 45.26 | 45.11 | qfq | 4,805,037 | 217,366,995 | 0.76% |
| 2024-04-30 | 45.00 | 46.61 | 44.34 | 44.92 | 44.77 | qfq | 6,322,948 | 287,240,420 | -0.93% |
| 2024-04-29 | 44.74 | 46.69 | 44.74 | 45.34 | 45.19 | qfq | 8,116,101 | 370,058,437 | 0.82% |
| 2024-04-26 | 43.36 | 46.28 | 43.36 | 44.97 | 44.82 | qfq | 10,653,786 | 479,531,327 | 5.79% |
| 2024-04-25 | 40.90 | 45.19 | 40.90 | 42.51 | 42.37 | qfq | 10,620,957 | 456,650,542 | 7.70% |
| 2024-04-24 | 36.77 | 39.80 | 36.77 | 39.47 | 39.34 | qfq | 6,005,257 | 232,693,431 | 6.73% |
| 2024-04-23 | 37.84 | 37.98 | 36.63 | 36.98 | 36.86 | qfq | 3,791,515 | 141,064,300 | 0.19% |
| 2024-04-22 | 37.54 | 38.46 | 36.61 | 36.91 | 36.79 | qfq | 4,760,647 | 177,315,136 | -5.99% |
| 2024-04-19 | 41.37 | 41.98 | 38.55 | 39.26 | 39.13 | qfq | 6,727,906 | 268,434,961 | -5.65% |
| 2024-04-18 | 41.10 | 43.18 | 39.88 | 41.61 | 41.47 | qfq | 8,076,070 | 337,274,189 | 0.95% |
| 2024-04-17 | 38.18 | 41.88 | 37.80 | 41.22 | 41.09 | qfq | 7,867,181 | 317,452,664 | 14.31% |
| 2024-04-16 | 41.20 | 42.03 | 35.10 | 36.06 | 35.94 | qfq | 8,251,427 | 310,524,944 | -14.95% |
| 2024-04-15 | 45.00 | 46.70 | 40.04 | 42.40 | 42.26 | qfq | 7,613,694 | 330,505,065 | -8.23% |
| 2024-04-12 | 45.72 | 48.25 | 45.72 | 46.20 | 46.05 | qfq | 6,755,994 | 315,818,748 | 2.90% |
| 2024-04-11 | 45.88 | 47.77 | 44.88 | 44.90 | 44.75 | qfq | 5,718,267 | 264,373,851 | -2.96% |
| 2024-04-10 | 48.22 | 50.08 | 45.68 | 46.27 | 46.12 | qfq | 5,993,425 | 285,974,751 | -6.24% |
| 2024-04-09 | 48.28 | 49.77 | 45.05 | 49.35 | 49.19 | qfq | 7,067,482 | 336,694,102 | 2.81% |
| 2024-04-08 | 50.40 | 51.38 | 48.00 | 48.00 | 47.84 | qfq | 6,377,749 | 316,938,149 | -8.24% |
| 2024-04-03 | 50.73 | 53.38 | 47.90 | 52.31 | 52.14 | qfq | 9,017,700 | 453,431,030 | 1.38% |
| 2024-04-02 | 52.15 | 54.40 | 50.90 | 51.60 | 51.43 | qfq | 8,591,236 | 452,581,821 | -2.40% |
| 2024-04-01 | 52.62 | 53.33 | 51.67 | 52.87 | 52.70 | qfq | 8,874,408 | 466,577,931 | -1.34% |
| 2024-03-29 | 50.42 | 53.59 | 49.60 | 53.59 | 53.42 | qfq | 11,793,238 | 608,775,049 | 6.80% |
| 2024-03-28 | 47.50 | 51.86 | 46.23 | 50.18 | 50.02 | qfq | 10,307,489 | 511,623,274 | 6.36% |
| 2024-03-27 | 50.41 | 52.00 | 47.08 | 47.18 | 47.03 | qfq | 8,664,020 | 420,099,072 | -7.58% |
| 2024-03-26 | 54.80 | 55.35 | 47.06 | 51.05 | 50.88 | qfq | 11,773,744 | 616,270,046 | -8.35% |
| 2024-03-25 | 58.58 | 62.58 | 55.50 | 55.70 | 55.52 | qfq | 12,981,886 | 768,203,624 | -3.37% |
| 2024-03-22 | 55.50 | 59.37 | 55.30 | 57.64 | 57.45 | qfq | 11,725,627 | 674,812,185 | 2.75% |
| 2024-03-21 | 55.98 | 58.50 | 55.80 | 56.10 | 55.92 | qfq | 9,615,116 | 548,892,824 | -1.96% |
| 2024-03-20 | 58.46 | 59.20 | 55.44 | 57.22 | 57.03 | qfq | 12,440,743 | 709,412,349 | -2.12% |
| 2024-03-19 | 57.90 | 61.92 | 57.66 | 58.46 | 58.27 | qfq | 13,984,934 | 836,380,166 | -1.10% |
| 2024-03-18 | 60.90 | 61.73 | 57.61 | 59.11 | 58.92 | qfq | 18,574,408 | 1,108,772,250 | 0.68% |
| 2024-03-15 | 51.29 | 62.44 | 49.88 | 58.71 | 58.52 | qfq | 20,362,434 | 1,114,292,453 | 11.64% |
| 2024-03-14 | 45.50 | 54.88 | 44.90 | 52.59 | 52.42 | qfq | 20,061,090 | 1,006,591,951 | 15.00% |
| 2024-03-13 | 46.98 | 49.20 | 44.50 | 45.73 | 45.58 | qfq | 16,620,913 | 781,015,147 | 2.01% |
| 2024-03-12 | 41.56 | 45.10 | 41.31 | 44.83 | 44.68 | qfq | 12,874,247 | 555,662,272 | 7.87% |
| 2024-03-11 | 40.29 | 41.90 | 39.60 | 41.56 | 41.42 | qfq | 8,037,327 | 325,668,859 | -1.66% |
| 2024-03-08 | 41.58 | 42.70 | 40.74 | 42.26 | 42.12 | qfq | 8,760,706 | 367,633,940 | 3.48% |
| 2024-03-07 | 40.00 | 42.98 | 40.00 | 40.84 | 40.71 | qfq | 9,320,945 | 384,228,573 | 2.61% |
| 2024-03-06 | 39.50 | 40.99 | 39.50 | 39.80 | 39.67 | qfq | 7,073,010 | 283,225,086 | -1.09% |
| 2024-03-05 | 40.70 | 43.36 | 39.90 | 40.24 | 40.11 | qfq | 11,529,772 | 481,781,493 | -4.44% |
| 2024-03-04 | 42.08 | 44.62 | 40.01 | 42.11 | 41.97 | qfq | 12,821,858 | 541,874,103 | -1.27% |
| 2024-03-01 | 42.82 | 45.25 | 40.87 | 42.65 | 42.51 | qfq | 14,552,741 | 624,790,667 | 0.59% |
| 2024-02-29 | 37.37 | 44.00 | 37.37 | 42.40 | 42.26 | qfq | 16,131,079 | 665,257,062 | 11.87% |
| 2024-02-28 | 40.00 | 44.17 | 37.25 | 37.90 | 37.78 | qfq | 18,519,445 | 755,890,660 | -6.10% |
| 2024-02-27 | 32.90 | 40.36 | 32.61 | 40.36 | 40.23 | qfq | 14,632,226 | 536,191,232 | 20.01% |
| 2024-02-26 | 33.01 | 36.08 | 32.66 | 33.63 | 33.52 | qfq | 10,896,188 | 372,139,700 | -2.44% |
| 2024-02-23 | 32.00 | 36.49 | 31.31 | 34.47 | 34.36 | qfq | 11,868,354 | 400,692,630 | 6.72% |
| 2024-02-22 | 30.27 | 33.48 | 28.82 | 32.30 | 32.19 | qfq | 11,070,180 | 342,158,754 | 10.24% |
| 2024-02-21 | 27.20 | 30.28 | 26.80 | 29.30 | 29.20 | qfq | 9,903,134 | 284,488,723 | 4.49% |
| 2024-02-20 | 27.87 | 31.22 | 26.01 | 28.04 | 27.95 | qfq | 11,665,467 | 326,546,349 | 4.28% |
| 2024-02-19 | 22.55 | 26.89 | 22.55 | 26.89 | 26.80 | qfq | 8,889,406 | 224,694,225 | 19.99% |
| 2024-02-08 | 20.40 | 22.45 | 18.70 | 22.41 | 22.34 | qfq | 6,587,398 | 136,876,795 | 9.75% |
| 2024-02-07 | 23.70 | 23.90 | 19.92 | 20.42 | 20.35 | qfq | 6,633,373 | 144,950,191 | -13.58% |
| 2024-02-06 | 22.70 | 25.45 | 20.62 | 23.63 | 23.55 | qfq | 4,940,542 | 111,407,287 | 0.00% |
| 2024-02-05 | 27.65 | 27.65 | 23.28 | 23.63 | 23.55 | qfq | 4,016,915 | 100,128,734 | -14.69% |
| 2024-02-02 | 29.60 | 31.19 | 26.65 | 27.70 | 27.61 | qfq | 3,586,523 | 103,451,156 | -5.72% |
| 2024-02-01 | 29.13 | 30.29 | 27.99 | 29.38 | 29.28 | qfq | 3,494,323 | 101,250,086 | 1.70% |
| 2024-01-31 | 30.90 | 31.39 | 28.89 | 28.89 | 28.80 | qfq | 3,007,851 | 89,960,076 | -7.46% |
| 2024-01-30 | 31.75 | 32.40 | 31.20 | 31.22 | 31.12 | qfq | 2,553,857 | 80,870,602 | -2.68% |
| 2024-01-29 | 33.51 | 34.50 | 32.00 | 32.08 | 31.98 | qfq | 3,954,837 | 130,352,352 | -10.72% |
| 2024-01-26 | 37.00 | 37.51 | 35.78 | 35.93 | 35.81 | qfq | 3,091,797 | 113,484,842 | -3.36% |
| 2024-01-25 | 35.50 | 37.78 | 35.23 | 37.18 | 37.06 | qfq | 5,294,350 | 194,942,344 | 1.03% |
| 2024-01-24 | 34.92 | 37.18 | 34.66 | 36.80 | 36.68 | qfq | 4,705,179 | 170,367,606 | 5.11% |
| 2024-01-23 | 34.00 | 35.80 | 33.51 | 35.01 | 34.90 | qfq | 2,490,978 | 86,877,412 | 2.73% |
| 2024-01-22 | 36.06 | 36.88 | 33.38 | 34.08 | 33.97 | qfq | 1,897,235 | 67,232,660 | -4.86% |
| 2024-01-19 | 37.05 | 37.37 | 35.80 | 35.82 | 35.70 | qfq | 1,792,228 | 65,518,424 | -2.77% |
| 2024-01-18 | 36.00 | 36.86 | 35.20 | 36.84 | 36.72 | qfq | 2,414,625 | 87,000,467 | 2.33% |
| 2024-01-17 | 37.23 | 37.47 | 36.00 | 36.00 | 35.88 | qfq | 1,177,650 | 43,140,774 | -3.28% |
| 2024-01-16 | 37.40 | 37.68 | 36.52 | 37.22 | 37.10 | qfq | 1,643,900 | 60,677,411 | -0.59% |
| 2024-01-15 | 37.23 | 37.97 | 37.01 | 37.44 | 37.32 | qfq | 1,209,396 | 45,285,375 | -0.95% |
| 2024-01-12 | 38.92 | 39.13 | 37.67 | 37.80 | 37.68 | qfq | 1,340,562 | 51,243,439 | -2.95% |
| 2024-01-11 | 37.23 | 39.19 | 37.05 | 38.95 | 38.82 | qfq | 2,029,912 | 77,978,492 | 4.28% |
| 2024-01-10 | 38.50 | 38.50 | 37.03 | 37.35 | 37.23 | qfq | 1,550,772 | 58,302,013 | -2.07% |
| 2024-01-09 | 38.71 | 39.70 | 37.75 | 38.14 | 38.02 | qfq | 1,663,600 | 64,141,989 | 0.50% |
| 2024-01-08 | 38.75 | 39.30 | 37.89 | 37.95 | 37.83 | qfq | 1,366,202 | 52,682,317 | -2.64% |
| 2024-01-05 | 40.57 | 40.77 | 38.00 | 38.98 | 38.85 | qfq | 1,843,941 | 72,845,116 | -3.92% |
| 2024-01-04 | 40.70 | 41.48 | 40.50 | 40.57 | 40.44 | qfq | 1,883,812 | 77,109,364 | -0.71% |
| 2024-01-03 | 41.91 | 41.91 | 40.21 | 40.86 | 40.73 | qfq | 2,022,343 | 82,750,941 | -2.81% |
| 2024-01-02 | 42.76 | 43.15 | 41.91 | 42.04 | 41.90 | qfq | 2,166,706 | 92,107,115 | -2.10% |
| 2023-12-29 | 40.98 | 43.45 | 40.70 | 42.94 | 42.80 | qfq | 3,551,391 | 151,891,046 | 4.81% |
| 2023-12-28 | 39.10 | 41.78 | 38.58 | 40.97 | 40.84 | qfq | 3,083,031 | 124,537,383 | 4.78% |
| 2023-12-27 | 39.60 | 39.99 | 38.80 | 39.10 | 38.97 | qfq | 2,053,452 | 80,669,114 | -1.26% |
| 2023-12-26 | 40.83 | 41.03 | 39.36 | 39.60 | 39.47 | qfq | 2,260,396 | 90,011,965 | -3.01% |
| 2023-12-25 | 41.75 | 41.96 | 40.38 | 40.83 | 40.70 | qfq | 2,218,249 | 90,991,003 | -1.57% |
| 2023-12-22 | 42.55 | 43.47 | 41.45 | 41.48 | 41.34 | qfq | 2,511,400 | 106,573,354 | -2.99% |
| 2023-12-21 | 42.30 | 44.19 | 41.66 | 42.76 | 42.62 | qfq | 2,866,368 | 122,381,901 | -0.77% |
| 2023-12-20 | 42.66 | 44.30 | 41.74 | 43.09 | 42.95 | qfq | 3,107,704 | 133,986,950 | 1.03% |
| 2023-12-19 | 42.96 | 42.96 | 41.50 | 42.65 | 42.51 | qfq | 2,468,589 | 104,016,393 | -1.00% |
| 2023-12-18 | 44.69 | 45.00 | 42.97 | 43.08 | 42.94 | qfq | 2,203,374 | 96,547,811 | -4.01% |
| 2023-12-15 | 45.98 | 46.42 | 44.57 | 44.88 | 44.73 | qfq | 2,108,000 | 95,032,938 | -2.43% |
| 2023-12-14 | 47.41 | 47.89 | 45.89 | 46.00 | 45.85 | qfq | 3,295,023 | 154,136,260 | -2.13% |
| 2023-12-13 | 48.32 | 48.50 | 46.92 | 47.00 | 46.85 | qfq | 3,371,500 | 160,774,344 | -2.71% |
| 2023-12-12 | 47.54 | 48.98 | 47.40 | 48.31 | 48.15 | qfq | 5,102,162 | 245,946,481 | 1.17% |
| 2023-12-11 | 47.10 | 48.30 | 46.10 | 47.75 | 47.59 | qfq | 5,174,117 | 244,189,509 | 0.15% |
| 2023-12-08 | 44.18 | 48.50 | 44.18 | 47.68 | 47.52 | qfq | 7,590,317 | 357,315,481 | 7.90% |
| 2023-12-07 | 43.59 | 45.22 | 43.54 | 44.19 | 44.05 | qfq | 2,985,552 | 132,881,372 | 1.28% |
| 2023-12-06 | 44.20 | 44.87 | 43.47 | 43.63 | 43.49 | qfq | 2,252,419 | 98,952,511 | -1.24% |
| 2023-12-05 | 46.86 | 46.98 | 44.18 | 44.18 | 44.04 | qfq | 3,107,188 | 140,146,424 | -5.44% |
| 2023-12-04 | 47.10 | 47.80 | 46.52 | 46.72 | 46.57 | qfq | 3,290,200 | 154,946,269 | -0.57% |
| 2023-12-01 | 45.72 | 47.46 | 45.08 | 46.99 | 46.84 | qfq | 3,603,075 | 167,364,552 | 2.78% |
| 2023-11-30 | 46.84 | 46.97 | 45.00 | 45.72 | 45.57 | qfq | 3,381,983 | 154,346,280 | -2.41% |
| 2023-11-29 | 47.50 | 48.29 | 46.65 | 46.85 | 46.70 | qfq | 3,063,950 | 145,140,477 | -1.37% |
| 2023-11-28 | 47.12 | 48.34 | 46.58 | 47.50 | 47.35 | qfq | 3,917,681 | 185,731,887 | 0.68% |
| 2023-11-27 | 46.30 | 48.10 | 46.03 | 47.18 | 47.03 | qfq | 3,302,430 | 155,342,411 | 1.68% |
| 2023-11-24 | 48.02 | 49.00 | 45.92 | 46.40 | 46.25 | qfq | 4,072,069 | 190,668,034 | -3.87% |
| 2023-11-23 | 46.36 | 50.85 | 46.06 | 48.27 | 48.11 | qfq | 5,763,992 | 278,517,223 | 4.03% |
| 2023-11-22 | 48.19 | 48.45 | 46.37 | 46.40 | 46.25 | qfq | 3,828,557 | 180,351,878 | -3.71% |
| 2023-11-21 | 49.00 | 50.00 | 48.00 | 48.19 | 48.03 | qfq | 4,192,613 | 205,445,810 | -1.49% |
| 2023-11-20 | 49.20 | 49.95 | 48.26 | 48.92 | 48.76 | qfq | 3,256,437 | 159,288,538 | -1.33% |
| 2023-11-17 | 48.00 | 49.99 | 47.60 | 49.58 | 49.42 | qfq | 4,013,085 | 196,215,140 | 2.23% |
| 2023-11-16 | 48.65 | 50.50 | 48.40 | 48.50 | 48.34 | qfq | 3,902,488 | 192,488,383 | -0.88% |
| 2023-11-15 | 49.29 | 49.81 | 48.30 | 48.93 | 48.77 | qfq | 3,457,682 | 168,804,516 | -0.43% |
| 2023-11-14 | 47.38 | 49.50 | 47.10 | 49.14 | 48.98 | qfq | 4,786,723 | 232,772,288 | 3.24% |
| 2023-11-13 | 47.06 | 48.49 | 47.06 | 47.60 | 47.44 | qfq | 3,399,813 | 162,248,006 | 2.28% |
| 2023-11-10 | 46.62 | 48.15 | 46.24 | 46.54 | 46.39 | qfq | 2,628,814 | 123,384,797 | -2.14% |
| 2023-11-09 | 48.01 | 48.83 | 46.85 | 47.56 | 47.40 | qfq | 3,848,583 | 183,399,585 | -0.65% |
| 2023-11-08 | 47.40 | 48.98 | 47.18 | 47.87 | 47.71 | qfq | 5,828,401 | 280,466,245 | -0.56% |
| 2023-11-07 | 46.00 | 48.98 | 45.20 | 48.14 | 47.98 | qfq | 7,327,476 | 346,412,996 | 5.16% |
| 2023-11-06 | 44.07 | 46.00 | 43.62 | 45.78 | 45.63 | qfq | 4,421,131 | 199,358,546 | 5.27% |
| 2023-11-03 | 42.14 | 43.62 | 42.00 | 43.49 | 43.35 | qfq | 3,577,456 | 154,645,888 | 3.25% |
| 2023-11-02 | 43.22 | 43.97 | 41.90 | 42.12 | 41.98 | qfq | 3,663,454 | 156,916,947 | -2.55% |
| 2023-11-01 | 44.40 | 44.67 | 43.12 | 43.22 | 43.08 | qfq | 2,879,578 | 125,413,856 | -2.75% |
| 2023-10-31 | 45.31 | 45.50 | 43.45 | 44.44 | 44.30 | qfq | 3,408,861 | 151,009,084 | -1.90% |
| 2023-10-30 | 43.53 | 45.60 | 43.10 | 45.30 | 45.15 | qfq | 4,297,737 | 193,028,882 | 3.02% |
| 2023-10-27 | 45.70 | 45.70 | 42.68 | 43.97 | 43.83 | qfq | 5,544,280 | 243,556,482 | -5.22% |
| 2023-10-26 | 45.00 | 47.17 | 44.60 | 46.39 | 46.24 | qfq | 4,484,795 | 207,240,315 | 1.78% |
| 2023-10-25 | 45.04 | 46.80 | 44.20 | 45.58 | 45.43 | qfq | 4,497,890 | 205,733,964 | -0.31% |
| 2023-10-24 | 46.36 | 47.88 | 45.25 | 45.72 | 45.57 | qfq | 5,258,880 | 244,580,607 | -0.82% |
| 2023-10-23 | 45.51 | 46.49 | 43.25 | 46.10 | 45.95 | qfq | 5,326,928 | 240,564,454 | 2.04% |
| 2023-10-20 | 49.99 | 51.50 | 44.68 | 45.18 | 45.03 | qfq | 7,051,083 | 331,155,127 | -12.03% |
| 2023-10-19 | 53.30 | 54.21 | 50.96 | 51.36 | 51.19 | qfq | 7,691,391 | 404,030,428 | -8.06% |
| 2023-10-18 | 53.27 | 56.99 | 52.88 | 55.86 | 55.68 | qfq | 11,353,207 | 626,770,647 | 3.81% |
| 2023-10-17 | 55.09 | 55.48 | 51.70 | 53.81 | 53.63 | qfq | 9,211,065 | 491,355,938 | -4.12% |
| 2023-10-16 | 59.38 | 59.59 | 54.31 | 56.12 | 55.94 | qfq | 13,708,578 | 771,966,319 | -4.17% |
| 2023-10-13 | 48.89 | 58.56 | 48.89 | 58.56 | 58.37 | qfq | 13,055,160 | 718,748,073 | 20.00% |
| 2023-10-12 | 50.48 | 50.99 | 48.40 | 48.80 | 48.64 | qfq | 5,006,360 | 245,629,784 | -3.33% |
| 2023-10-11 | 48.10 | 50.97 | 47.78 | 50.48 | 50.32 | qfq | 7,514,423 | 374,103,824 | 3.85% |
| 2023-10-10 | 46.50 | 50.00 | 46.00 | 48.61 | 48.45 | qfq | 7,697,297 | 374,259,168 | 5.54% |
| 2023-10-09 | 45.74 | 47.00 | 45.02 | 46.06 | 45.91 | qfq | 3,436,662 | 158,017,738 | -1.31% |
| 2023-09-28 | 46.53 | 47.78 | 46.12 | 46.67 | 46.52 | qfq | 3,617,560 | 169,066,706 | 1.06% |
| 2023-09-27 | 46.40 | 47.85 | 46.04 | 46.18 | 46.03 | qfq | 4,337,181 | 202,398,165 | -3.06% |
| 2023-09-26 | 47.78 | 49.20 | 47.10 | 47.64 | 47.48 | qfq | 4,534,978 | 218,186,827 | -0.40% |
| 2023-09-25 | 48.38 | 50.68 | 47.53 | 47.83 | 47.67 | qfq | 5,976,031 | 292,298,037 | -1.18% |
| 2023-09-22 | 44.23 | 49.50 | 43.60 | 48.40 | 48.24 | qfq | 8,000,951 | 376,988,949 | 9.13% |
| 2023-09-21 | 42.78 | 45.28 | 42.02 | 44.35 | 44.21 | qfq | 3,991,520 | 176,532,120 | 0.00% |
| 2023-09-20 | 44.23 | 45.90 | 44.00 | 44.35 | 44.21 | qfq | 4,084,619 | 183,251,946 | 0.25% |
| 2023-09-19 | 47.82 | 47.92 | 43.88 | 44.24 | 44.10 | qfq | 6,037,458 | 271,882,545 | -6.94% |
| 2023-09-18 | 50.40 | 50.45 | 47.34 | 47.54 | 47.38 | qfq | 7,047,784 | 340,483,313 | -6.23% |
| 2023-09-15 | 53.00 | 55.17 | 50.10 | 50.70 | 50.53 | qfq | 6,283,071 | 332,179,476 | -4.00% |
| 2023-09-14 | 54.75 | 57.50 | 52.81 | 52.81 | 52.64 | qfq | 7,491,780 | 414,545,679 | -5.78% |
| 2023-09-13 | 54.02 | 56.07 | 52.80 | 56.05 | 55.87 | qfq | 9,607,400 | 524,326,342 | -0.64% |
| 2023-09-12 | 54.00 | 60.66 | 53.94 | 56.41 | 56.23 | qfq | 12,963,199 | 742,007,990 | 2.94% |
| 2023-09-11 | 51.05 | 56.95 | 50.12 | 54.80 | 54.62 | qfq | 10,326,041 | 553,748,047 | 5.38% |
| 2023-09-08 | 51.30 | 52.37 | 50.01 | 52.00 | 51.83 | qfq | 6,677,156 | 343,036,704 | 1.36% |
| 2023-09-07 | 53.03 | 53.44 | 51.20 | 51.30 | 51.13 | qfq | 8,744,941 | 455,617,519 | -6.04% |
| 2023-09-06 | 49.67 | 54.70 | 49.53 | 54.60 | 54.42 | qfq | 13,030,982 | 686,734,189 | 8.31% |
| 2023-09-05 | 47.14 | 51.98 | 46.85 | 50.41 | 50.25 | qfq | 8,893,814 | 443,133,107 | 7.16% |
| 2023-09-04 | 47.59 | 47.99 | 46.20 | 47.04 | 46.89 | qfq | 2,361,610 | 110,546,473 | 0.49% |
| 2023-09-01 | 47.55 | 48.30 | 46.50 | 46.81 | 46.66 | qfq | 2,598,520 | 122,791,477 | -1.56% |
| 2023-08-31 | 48.60 | 48.60 | 46.61 | 47.55 | 47.39 | qfq | 4,312,113 | 205,285,905 | -2.38% |
| 2023-08-30 | 47.13 | 48.96 | 46.61 | 48.71 | 48.55 | qfq | 4,113,596 | 198,423,402 | 3.26% |
| 2023-08-29 | 43.88 | 47.32 | 43.88 | 47.17 | 47.02 | qfq | 3,690,109 | 170,632,800 | 6.00% |
| 2023-08-28 | 47.00 | 47.50 | 44.47 | 44.50 | 44.35 | qfq | 3,019,674 | 137,862,418 | -0.89% |
| 2023-08-25 | 46.65 | 46.95 | 44.70 | 44.90 | 44.75 | qfq | 3,421,264 | 155,694,425 | -5.13% |
| 2023-08-24 | 47.50 | 48.46 | 46.57 | 47.33 | 47.18 | qfq | 2,793,167 | 132,866,241 | 0.70% |
| 2023-08-23 | 48.77 | 48.77 | 46.86 | 47.00 | 46.85 | qfq | 2,890,000 | 137,075,239 | -4.70% |
| 2023-08-22 | 48.50 | 49.50 | 47.33 | 49.32 | 49.16 | qfq | 4,036,081 | 195,903,178 | 3.09% |
| 2023-08-21 | 47.08 | 49.15 | 47.08 | 47.84 | 47.68 | qfq | 3,050,699 | 147,052,191 | 1.36% |
| 2023-08-18 | 49.22 | 49.28 | 47.20 | 47.20 | 47.05 | qfq | 2,606,260 | 125,372,831 | -3.00% |
| 2023-08-17 | 48.00 | 49.99 | 47.52 | 48.66 | 48.50 | qfq | 3,406,966 | 166,493,970 | 0.62% |
| 2023-08-16 | 48.00 | 49.52 | 47.50 | 48.36 | 48.20 | qfq | 3,360,533 | 162,457,304 | 0.14% |
| 2023-08-15 | 50.99 | 51.67 | 48.00 | 48.29 | 48.13 | qfq | 4,061,716 | 201,612,052 | -3.19% |
| 2023-08-14 | 49.13 | 49.88 | 48.34 | 49.88 | 49.59 | qfq | 2,199,202 | 108,446,022 | 2.02% |
| 2023-08-11 | 50.00 | 50.41 | 48.87 | 48.89 | 48.61 | qfq | 2,263,471 | 111,974,114 | -1.19% |
| 2023-08-10 | 49.53 | 50.39 | 49.13 | 49.48 | 49.20 | qfq | 2,430,269 | 120,818,882 | -1.20% |
| 2023-08-09 | 51.31 | 53.28 | 50.01 | 50.08 | 49.79 | qfq | 3,760,239 | 191,718,370 | -2.89% |
| 2023-08-08 | 53.45 | 55.30 | 51.57 | 51.57 | 51.27 | qfq | 4,913,284 | 262,077,652 | -3.52% |
| 2023-08-07 | 52.25 | 55.55 | 52.16 | 53.45 | 53.14 | qfq | 6,763,990 | 366,103,957 | 2.71% |
| 2023-08-04 | 51.91 | 52.45 | 51.00 | 52.04 | 51.74 | qfq | 4,937,156 | 255,841,977 | 0.46% |
| 2023-08-03 | 50.42 | 53.34 | 49.77 | 51.80 | 51.50 | qfq | 5,162,172 | 267,915,123 | 1.15% |
| 2023-08-02 | 50.76 | 51.50 | 49.70 | 51.21 | 50.92 | qfq | 4,222,325 | 213,874,787 | 0.20% |
| 2023-08-01 | 52.00 | 52.45 | 49.90 | 51.11 | 50.82 | qfq | 5,692,567 | 290,369,232 | -2.46% |
| 2023-07-31 | 55.58 | 57.00 | 52.10 | 52.40 | 52.10 | qfq | 7,954,673 | 433,120,691 | -7.55% |
| 2023-07-28 | 60.61 | 62.87 | 56.68 | 56.68 | 56.35 | qfq | 7,104,298 | 419,788,943 | -8.49% |
| 2023-07-27 | 61.89 | 64.88 | 60.57 | 61.94 | 61.58 | qfq | 7,216,302 | 451,976,755 | -1.71% |
| 2023-07-26 | 61.11 | 64.99 | 59.03 | 63.02 | 62.66 | qfq | 9,984,145 | 621,831,042 | 0.61% |
| 2023-07-25 | 58.49 | 65.00 | 56.19 | 62.64 | 62.28 | qfq | 10,386,536 | 634,953,493 | 8.32% |
| 2023-07-24 | 54.80 | 59.16 | 54.68 | 57.83 | 57.50 | qfq | 6,477,468 | 371,976,262 | 5.30% |
| 2023-07-21 | 55.40 | 56.05 | 54.10 | 54.92 | 54.60 | qfq | 3,216,300 | 177,595,360 | -0.85% |
| 2023-07-20 | 57.57 | 57.58 | 55.11 | 55.39 | 55.07 | qfq | 4,120,856 | 230,431,017 | -2.91% |
| 2023-07-19 | 58.07 | 58.75 | 56.95 | 57.05 | 56.72 | qfq | 3,721,295 | 213,806,355 | -1.76% |
| 2023-07-18 | 61.02 | 61.65 | 57.87 | 58.07 | 57.74 | qfq | 5,300,181 | 314,543,414 | -4.27% |