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
智立方301312.SZ
最近收盘价67.172026-07-17
最近交易日2026-07-17
成交量（股）5,861,002
成交额（元）415,442,262
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-26 | 2026-06-03 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-26 | 2026-06-03 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-21 | 2025-05-29 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-21 | 2025-05-29 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-30 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-30 | bonus_share | — | — | 0.4 | — | 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 | 76.18 | 77.01 | 65.90 | 67.17 | 67.17 | qfq | 5,861,002 | 415,442,262 | -12.43% |
| 2026-07-16 | 80.58 | 81.29 | 76.18 | 76.70 | 76.70 | qfq | 4,072,333 | 318,555,102 | -6.34% |
| 2026-07-15 | 89.62 | 89.98 | 81.00 | 81.89 | 81.89 | qfq | 3,896,583 | 330,097,785 | -6.78% |
| 2026-07-14 | 87.77 | 88.66 | 82.99 | 87.85 | 87.85 | qfq | 3,469,089 | 300,198,313 | 2.68% |
| 2026-07-13 | 91.32 | 93.53 | 85.26 | 85.56 | 85.56 | qfq | 5,337,829 | 471,561,511 | -7.71% |
| 2026-07-10 | 98.01 | 102.74 | 92.26 | 92.71 | 92.71 | qfq | 6,837,690 | 673,618,521 | -2.92% |
| 2026-07-09 | 94.75 | 95.58 | 88.70 | 95.50 | 95.50 | qfq | 3,844,732 | 355,241,813 | 3.78% |
| 2026-07-08 | 97.52 | 98.75 | 90.30 | 92.02 | 92.02 | qfq | 3,268,520 | 305,814,473 | -3.75% |
| 2026-07-07 | 99.99 | 100.54 | 93.20 | 95.61 | 95.61 | qfq | 3,500,161 | 336,609,708 | -4.67% |
| 2026-07-06 | 105.09 | 105.85 | 97.77 | 100.29 | 100.29 | qfq | 3,559,345 | 361,706,059 | -3.96% |
| 2026-07-03 | 110.90 | 112.00 | 104.00 | 104.43 | 104.43 | qfq | 4,317,626 | 462,383,529 | -6.41% |
| 2026-07-02 | 114.67 | 119.00 | 111.01 | 111.58 | 111.58 | qfq | 4,869,508 | 560,369,928 | -6.66% |
| 2026-07-01 | 115.21 | 130.99 | 114.58 | 119.54 | 119.54 | qfq | 7,297,411 | 905,369,589 | 3.04% |
| 2026-06-30 | 110.56 | 120.55 | 110.01 | 116.01 | 116.01 | qfq | 8,212,105 | 950,520,410 | 10.48% |
| 2026-06-29 | 106.00 | 107.00 | 96.06 | 105.01 | 105.01 | qfq | 6,204,491 | 630,522,133 | 0.41% |
| 2026-06-26 | 110.36 | 110.89 | 103.88 | 104.58 | 104.58 | qfq | 4,318,383 | 461,754,199 | -5.70% |
| 2026-06-25 | 112.10 | 118.50 | 109.19 | 110.90 | 110.90 | qfq | 5,518,614 | 623,694,484 | -1.88% |
| 2026-06-24 | 108.07 | 115.59 | 106.11 | 113.02 | 113.02 | qfq | 5,689,680 | 642,011,417 | 5.63% |
| 2026-06-23 | 110.02 | 111.85 | 104.81 | 107.00 | 107.00 | qfq | 4,579,022 | 492,648,510 | -2.74% |
| 2026-06-22 | 112.79 | 113.00 | 105.55 | 110.01 | 110.01 | qfq | 5,674,289 | 617,919,090 | -2.65% |
| 2026-06-18 | 110.31 | 113.62 | 107.66 | 113.00 | 113.00 | qfq | 6,800,073 | 752,512,565 | 1.80% |
| 2026-06-17 | 106.00 | 113.67 | 104.78 | 111.00 | 111.00 | qfq | 9,134,289 | 1,007,031,855 | 3.82% |
| 2026-06-16 | 92.61 | 109.00 | 91.51 | 106.92 | 106.92 | qfq | 11,807,334 | 1,194,728,968 | 17.01% |
| 2026-06-15 | 79.68 | 93.70 | 79.40 | 91.38 | 91.38 | qfq | 9,156,048 | 815,990,463 | 16.48% |
| 2026-06-12 | 84.50 | 85.50 | 77.62 | 78.45 | 78.45 | qfq | 4,596,000 | 374,563,468 | -4.57% |
| 2026-06-11 | 84.17 | 86.58 | 81.23 | 82.21 | 82.21 | qfq | 3,188,053 | 266,351,153 | -3.62% |
| 2026-06-10 | 85.91 | 86.22 | 83.01 | 85.30 | 85.30 | qfq | 4,003,177 | 337,867,303 | -2.43% |
| 2026-06-09 | 84.00 | 88.24 | 81.30 | 87.42 | 87.42 | qfq | 5,770,515 | 489,773,468 | 5.33% |
| 2026-06-08 | 80.00 | 83.71 | 79.80 | 83.00 | 83.00 | qfq | 5,311,907 | 433,893,077 | -4.07% |
| 2026-06-05 | 88.14 | 89.93 | 85.88 | 86.52 | 86.52 | qfq | 7,133,766 | 626,932,678 | -6.81% |
| 2026-06-04 | 89.07 | 94.88 | 88.86 | 92.84 | 92.84 | qfq | 6,367,255 | 591,130,431 | 1.92% |
| 2026-06-03 | 96.50 | 97.92 | 89.00 | 91.09 | 91.09 | qfq | 10,056,495 | 939,321,952 | -31.55% |
| 2026-06-02 | 118.60 | 135.00 | 118.20 | 133.08 | 94.84 | qfq | 7,530,092 | 955,593,073 | 13.70% |
| 2026-06-01 | 125.69 | 128.99 | 116.88 | 117.05 | 83.42 | qfq | 4,639,271 | 563,144,636 | -6.79% |
| 2026-05-29 | 135.70 | 142.85 | 122.20 | 125.58 | 89.50 | qfq | 7,613,711 | 1,005,871,607 | -7.10% |
| 2026-05-28 | 134.00 | 136.66 | 132.29 | 135.18 | 96.34 | qfq | 5,092,639 | 686,103,634 | -0.18% |
| 2026-05-27 | 143.06 | 146.00 | 131.41 | 135.42 | 96.51 | qfq | 6,735,304 | 928,275,506 | -6.28% |
| 2026-05-26 | 148.00 | 153.90 | 136.18 | 144.50 | 102.98 | qfq | 9,241,657 | 1,312,038,549 | -3.02% |
| 2026-05-25 | 144.00 | 150.99 | 138.96 | 149.00 | 106.19 | qfq | 10,382,743 | 1,500,754,141 | 9.40% |
| 2026-05-22 | 115.50 | 136.20 | 114.98 | 136.20 | 97.07 | qfq | 11,027,087 | 1,412,537,336 | 20.00% |
| 2026-05-21 | 124.00 | 125.00 | 112.00 | 113.50 | 80.89 | qfq | 5,392,832 | 646,771,523 | -8.61% |
| 2026-05-20 | 116.60 | 124.87 | 114.32 | 124.19 | 88.51 | qfq | 5,293,550 | 629,122,184 | 5.57% |
| 2026-05-19 | 117.02 | 119.65 | 113.16 | 117.64 | 83.84 | qfq | 3,620,234 | 423,017,109 | -0.81% |
| 2026-05-18 | 116.98 | 122.98 | 115.83 | 118.60 | 84.52 | qfq | 3,914,582 | 467,836,994 | 0.51% |
| 2026-05-15 | 120.55 | 125.80 | 115.74 | 118.00 | 84.10 | qfq | 5,193,030 | 620,783,314 | -2.66% |
| 2026-05-14 | 128.01 | 134.49 | 121.08 | 121.23 | 86.40 | qfq | 7,204,344 | 908,632,385 | -6.33% |
| 2026-05-13 | 120.43 | 129.80 | 120.43 | 129.42 | 92.23 | qfq | 7,333,972 | 916,059,536 | 6.21% |
| 2026-05-12 | 126.20 | 129.99 | 120.15 | 121.85 | 86.84 | qfq | 6,124,645 | 757,092,311 | -3.91% |
| 2026-05-11 | 127.48 | 128.99 | 120.88 | 126.81 | 90.37 | qfq | 8,373,152 | 1,044,794,084 | -0.35% |
| 2026-05-08 | 116.00 | 128.74 | 113.20 | 127.26 | 90.70 | qfq | 9,856,990 | 1,202,496,953 | 4.74% |
| 2026-05-07 | 117.48 | 121.88 | 114.17 | 121.50 | 86.59 | qfq | 8,118,790 | 965,952,940 | 4.29% |
| 2026-05-06 | 115.61 | 117.88 | 113.08 | 116.50 | 83.03 | qfq | 6,399,695 | 740,795,488 | 1.23% |
| 2026-04-30 | 111.93 | 118.63 | 111.01 | 115.08 | 82.01 | qfq | 5,925,443 | 680,611,931 | 2.90% |
| 2026-04-29 | 110.88 | 119.80 | 110.00 | 111.84 | 79.71 | qfq | 5,401,665 | 613,250,007 | -2.49% |
| 2026-04-28 | 113.10 | 118.49 | 109.60 | 114.70 | 81.74 | qfq | 5,836,931 | 665,156,118 | -0.38% |
| 2026-04-27 | 114.00 | 117.00 | 112.00 | 115.14 | 82.06 | qfq | 4,940,153 | 563,177,789 | 1.37% |
| 2026-04-24 | 117.39 | 122.57 | 112.58 | 113.58 | 80.95 | qfq | 5,138,864 | 595,214,389 | -2.93% |
| 2026-04-23 | 123.55 | 124.77 | 115.28 | 117.01 | 83.39 | qfq | 8,807,714 | 1,042,713,121 | -6.57% |
| 2026-04-22 | 117.80 | 131.40 | 116.18 | 125.24 | 89.26 | qfq | 9,649,180 | 1,217,117,401 | 5.57% |
| 2026-04-21 | 115.37 | 119.35 | 114.12 | 118.63 | 84.54 | qfq | 6,337,533 | 743,467,935 | 1.28% |
| 2026-04-20 | 118.47 | 120.00 | 115.50 | 117.13 | 83.48 | qfq | 7,616,452 | 891,391,683 | -3.04% |
| 2026-04-17 | 121.69 | 124.78 | 115.61 | 120.80 | 86.09 | qfq | 9,664,533 | 1,171,069,267 | -0.29% |
| 2026-04-16 | 121.11 | 122.80 | 117.80 | 121.15 | 86.34 | qfq | 6,168,298 | 743,842,011 | 0.06% |
| 2026-04-15 | 123.04 | 127.13 | 120.25 | 121.08 | 86.29 | qfq | 6,030,450 | 744,313,003 | -1.32% |
| 2026-04-14 | 123.71 | 127.71 | 121.65 | 122.70 | 87.45 | qfq | 8,138,932 | 1,010,040,681 | -0.03% |
| 2026-04-13 | 116.08 | 129.79 | 116.08 | 122.74 | 87.47 | qfq | 11,406,301 | 1,417,521,048 | 7.65% |
| 2026-04-10 | 117.44 | 118.78 | 113.01 | 114.02 | 81.26 | qfq | 8,601,920 | 987,508,004 | -3.17% |
| 2026-04-09 | 117.85 | 121.27 | 114.65 | 117.75 | 83.92 | qfq | 9,998,058 | 1,175,780,549 | -2.32% |
| 2026-04-08 | 122.06 | 123.29 | 116.80 | 120.55 | 85.91 | qfq | 12,260,924 | 1,468,113,162 | 1.94% |
| 2026-04-07 | 116.92 | 129.80 | 115.50 | 118.26 | 84.28 | qfq | 12,881,590 | 1,562,152,328 | 3.18% |
| 2026-04-03 | 105.81 | 117.50 | 103.55 | 114.62 | 81.69 | qfq | 12,758,546 | 1,393,370,697 | 10.95% |
| 2026-04-02 | 102.10 | 106.29 | 99.66 | 103.31 | 73.63 | qfq | 11,218,016 | 1,151,637,984 | 0.11% |
| 2026-04-01 | 89.93 | 103.20 | 88.89 | 103.20 | 73.55 | qfq | 10,925,605 | 1,070,995,774 | 20.00% |
| 2026-03-31 | 89.52 | 89.99 | 84.71 | 86.00 | 61.29 | qfq | 5,617,397 | 489,933,851 | -6.95% |
| 2026-03-30 | 91.15 | 93.96 | 90.91 | 92.42 | 65.87 | qfq | 4,819,215 | 443,854,123 | -0.87% |
| 2026-03-27 | 94.02 | 95.87 | 89.06 | 93.23 | 66.44 | qfq | 7,161,703 | 663,610,378 | -2.22% |
| 2026-03-26 | 87.17 | 100.87 | 85.00 | 95.35 | 67.95 | qfq | 11,501,370 | 1,094,910,403 | 8.91% |
| 2026-03-25 | 87.05 | 91.88 | 85.30 | 87.55 | 62.39 | qfq | 7,553,334 | 671,958,096 | 5.66% |
| 2026-03-24 | 81.19 | 85.49 | 79.88 | 82.86 | 59.05 | qfq | 6,468,480 | 535,382,413 | 5.66% |
| 2026-03-23 | 81.07 | 83.00 | 78.10 | 78.42 | 55.89 | qfq | 6,462,516 | 522,884,163 | -7.01% |
| 2026-03-20 | 80.37 | 92.32 | 80.37 | 84.33 | 60.10 | qfq | 10,376,325 | 898,377,891 | 8.59% |
| 2026-03-19 | 76.54 | 81.41 | 76.50 | 77.66 | 55.35 | qfq | 3,979,997 | 314,240,442 | 0.10% |
| 2026-03-18 | 76.39 | 78.65 | 76.00 | 77.58 | 55.29 | qfq | 3,101,347 | 240,215,577 | 2.77% |
| 2026-03-17 | 81.29 | 81.29 | 75.02 | 75.49 | 53.80 | qfq | 4,302,635 | 332,519,261 | -7.47% |
| 2026-03-16 | 80.00 | 82.22 | 77.33 | 81.58 | 58.14 | qfq | 3,783,111 | 301,269,085 | 1.83% |
| 2026-03-13 | 82.64 | 84.38 | 80.10 | 80.11 | 57.09 | qfq | 4,658,052 | 380,414,314 | -5.13% |
| 2026-03-12 | 87.63 | 87.65 | 83.50 | 84.44 | 60.18 | qfq | 4,351,656 | 369,999,194 | -2.22% |
| 2026-03-11 | 89.92 | 94.99 | 86.33 | 86.36 | 61.55 | qfq | 8,056,839 | 730,837,248 | -3.95% |
| 2026-03-10 | 88.70 | 92.56 | 86.72 | 89.91 | 64.08 | qfq | 7,130,067 | 641,315,010 | 2.74% |
| 2026-03-09 | 85.01 | 90.87 | 78.50 | 87.51 | 62.37 | qfq | 8,527,421 | 718,240,699 | -3.30% |
| 2026-03-06 | 84.27 | 93.99 | 81.08 | 90.50 | 64.50 | qfq | 9,449,832 | 820,412,727 | 3.57% |
| 2026-03-05 | 88.01 | 91.00 | 82.51 | 87.38 | 62.27 | qfq | 7,713,102 | 676,835,726 | 3.41% |
| 2026-03-04 | 86.36 | 88.20 | 83.50 | 84.50 | 60.22 | qfq | 4,459,520 | 381,212,372 | -2.20% |
| 2026-03-03 | 90.00 | 93.54 | 85.80 | 86.40 | 61.58 | qfq | 7,681,018 | 684,008,714 | -2.34% |
| 2026-03-02 | 92.57 | 95.65 | 87.90 | 88.47 | 63.05 | qfq | 6,906,133 | 630,722,810 | -2.93% |
| 2026-02-27 | 86.01 | 91.90 | 82.08 | 91.14 | 64.95 | qfq | 11,162,192 | 964,795,838 | 3.05% |
| 2026-02-26 | 80.81 | 91.28 | 78.25 | 88.44 | 63.03 | qfq | 13,916,432 | 1,184,310,647 | 15.71% |
| 2026-02-25 | 76.09 | 76.87 | 72.81 | 76.43 | 54.47 | qfq | 5,344,813 | 398,859,308 | 0.45% |
| 2026-02-24 | 76.46 | 78.25 | 75.80 | 76.09 | 54.23 | qfq | 4,267,698 | 327,534,868 | 0.38% |
| 2026-02-13 | 77.92 | 78.57 | 75.61 | 75.80 | 54.02 | qfq | 5,280,882 | 405,833,282 | -4.68% |
| 2026-02-12 | 78.61 | 82.82 | 77.83 | 79.52 | 56.67 | qfq | 7,656,481 | 612,874,621 | 1.82% |
| 2026-02-11 | 79.57 | 80.18 | 76.50 | 78.10 | 55.66 | qfq | 7,701,834 | 603,231,036 | -3.58% |
| 2026-02-10 | 84.00 | 85.95 | 81.00 | 81.00 | 57.73 | qfq | 10,000,287 | 830,981,365 | -5.21% |
| 2026-02-09 | 85.01 | 88.88 | 82.51 | 85.45 | 60.90 | qfq | 14,573,706 | 1,240,909,605 | 6.37% |
| 2026-02-06 | 65.75 | 80.33 | 65.75 | 80.33 | 57.25 | qfq | 9,985,617 | 739,075,492 | 20.00% |
| 2026-02-05 | 69.05 | 69.60 | 66.00 | 66.94 | 47.71 | qfq | 4,677,383 | 314,625,316 | -5.32% |
| 2026-02-04 | 69.65 | 73.79 | 68.68 | 70.70 | 50.39 | qfq | 5,924,877 | 419,131,242 | 1.57% |
| 2026-02-03 | 68.60 | 70.27 | 68.00 | 69.61 | 49.61 | qfq | 4,764,244 | 329,557,645 | 3.51% |
| 2026-02-02 | 67.97 | 72.05 | 67.08 | 67.25 | 47.93 | qfq | 5,669,528 | 392,538,467 | -1.97% |
| 2026-01-30 | 67.73 | 69.96 | 65.75 | 68.60 | 48.89 | qfq | 6,253,736 | 426,450,407 | 1.40% |
| 2026-01-29 | 69.60 | 73.57 | 67.34 | 67.65 | 48.21 | qfq | 7,494,545 | 526,984,122 | -4.56% |
| 2026-01-28 | 76.16 | 76.98 | 70.01 | 70.88 | 50.51 | qfq | 8,360,764 | 599,582,379 | -6.43% |
| 2026-01-27 | 71.33 | 76.99 | 70.20 | 75.75 | 53.99 | qfq | 11,065,376 | 818,509,797 | 3.77% |
| 2026-01-26 | 64.15 | 74.20 | 64.15 | 73.00 | 52.03 | qfq | 13,633,494 | 958,387,957 | 17.72% |
| 2026-01-23 | 59.39 | 63.00 | 59.18 | 62.01 | 44.19 | qfq | 7,795,706 | 478,654,547 | 4.76% |
| 2026-01-22 | 57.20 | 62.70 | 57.11 | 59.19 | 42.18 | qfq | 6,815,287 | 403,076,060 | 2.76% |
| 2026-01-21 | 55.02 | 58.38 | 54.61 | 57.60 | 41.05 | qfq | 6,703,181 | 382,158,656 | 2.88% |
| 2026-01-20 | 54.40 | 57.68 | 54.40 | 55.99 | 39.90 | qfq | 8,150,126 | 455,451,951 | 3.46% |
| 2026-01-19 | 53.85 | 54.60 | 52.90 | 54.12 | 38.57 | qfq | 3,697,418 | 198,010,565 | 0.15% |
| 2026-01-16 | 54.40 | 54.64 | 52.88 | 54.04 | 38.51 | qfq | 4,316,878 | 233,029,698 | 0.90% |
| 2026-01-15 | 52.97 | 54.75 | 52.89 | 53.56 | 38.17 | qfq | 4,129,566 | 221,548,279 | -1.02% |
| 2026-01-14 | 50.60 | 54.88 | 50.38 | 54.11 | 38.56 | qfq | 7,667,086 | 407,551,380 | 7.40% |
| 2026-01-13 | 52.28 | 52.46 | 50.14 | 50.38 | 35.90 | qfq | 3,218,473 | 165,539,966 | -3.54% |
| 2026-01-12 | 52.48 | 52.48 | 50.81 | 52.23 | 37.22 | qfq | 3,589,334 | 185,788,270 | 0.06% |
| 2026-01-09 | 51.99 | 52.22 | 51.40 | 52.20 | 37.20 | qfq | 3,158,436 | 163,881,362 | 0.40% |
| 2026-01-08 | 51.21 | 53.00 | 51.20 | 51.99 | 37.05 | qfq | 3,497,252 | 182,195,301 | 0.56% |
| 2026-01-07 | 51.50 | 52.34 | 51.02 | 51.70 | 36.85 | qfq | 2,742,345 | 141,636,851 | 0.49% |
| 2026-01-06 | 51.98 | 52.35 | 50.90 | 51.45 | 36.67 | qfq | 2,691,347 | 138,723,698 | -0.85% |
| 2026-01-05 | 50.20 | 52.37 | 49.75 | 51.89 | 36.98 | qfq | 3,484,440 | 180,020,809 | 3.84% |
| 2025-12-31 | 49.99 | 50.84 | 49.66 | 49.97 | 35.61 | qfq | 1,774,904 | 88,931,448 | 0.22% |
| 2025-12-30 | 49.73 | 50.33 | 49.41 | 49.86 | 35.53 | qfq | 1,430,095 | 71,466,003 | -0.28% |
| 2025-12-29 | 50.67 | 50.67 | 49.65 | 50.00 | 35.63 | qfq | 1,458,416 | 72,961,034 | -0.73% |
| 2025-12-26 | 51.50 | 51.70 | 50.01 | 50.37 | 35.90 | qfq | 2,494,713 | 126,573,480 | -2.59% |
| 2025-12-25 | 50.80 | 51.88 | 50.66 | 51.71 | 36.85 | qfq | 3,312,481 | 170,276,654 | 2.13% |
| 2025-12-24 | 48.71 | 50.88 | 48.71 | 50.63 | 36.08 | qfq | 2,780,954 | 138,871,400 | 3.10% |
| 2025-12-23 | 48.20 | 49.47 | 48.20 | 49.11 | 35.00 | qfq | 1,767,001 | 86,494,788 | 1.26% |
| 2025-12-22 | 46.77 | 49.26 | 46.77 | 48.50 | 34.56 | qfq | 2,189,920 | 106,206,933 | 3.90% |
| 2025-12-19 | 46.77 | 47.29 | 46.58 | 46.68 | 33.27 | qfq | 1,249,480 | 58,695,197 | 0.06% |
| 2025-12-18 | 46.30 | 47.53 | 46.00 | 46.65 | 33.25 | qfq | 1,414,380 | 66,241,667 | 0.02% |
| 2025-12-17 | 46.29 | 46.80 | 44.90 | 46.64 | 33.24 | qfq | 1,732,830 | 79,241,792 | 0.76% |
| 2025-12-16 | 47.20 | 47.48 | 45.95 | 46.29 | 32.99 | qfq | 1,749,235 | 81,169,707 | -1.99% |
| 2025-12-15 | 48.10 | 48.15 | 47.21 | 47.23 | 33.66 | qfq | 1,649,614 | 78,413,512 | -2.74% |
| 2025-12-12 | 48.18 | 48.96 | 47.42 | 48.56 | 34.61 | qfq | 1,805,793 | 87,303,233 | 0.83% |
| 2025-12-11 | 48.85 | 49.60 | 47.80 | 48.16 | 34.32 | qfq | 2,909,348 | 141,526,590 | -4.27% |
| 2025-12-10 | 50.46 | 50.77 | 49.73 | 50.31 | 35.85 | qfq | 1,866,655 | 93,471,517 | -0.46% |
| 2025-12-09 | 51.16 | 51.49 | 50.43 | 50.54 | 36.02 | qfq | 2,588,240 | 131,756,088 | -1.52% |
| 2025-12-08 | 48.80 | 52.50 | 48.59 | 51.32 | 36.57 | qfq | 4,917,733 | 251,400,548 | 5.12% |
| 2025-12-05 | 47.70 | 49.63 | 47.18 | 48.82 | 34.79 | qfq | 1,937,911 | 94,210,434 | 2.52% |
| 2025-12-04 | 48.01 | 48.22 | 46.92 | 47.62 | 33.94 | qfq | 1,370,617 | 65,080,330 | -0.69% |
| 2025-12-03 | 48.53 | 49.05 | 47.76 | 47.95 | 34.17 | qfq | 2,140,802 | 103,090,532 | -1.78% |
| 2025-12-02 | 49.59 | 50.10 | 48.71 | 48.82 | 34.79 | qfq | 2,406,550 | 118,316,411 | -1.51% |
| 2025-12-01 | 48.98 | 50.60 | 48.14 | 49.57 | 35.33 | qfq | 4,210,215 | 208,276,308 | 0.77% |
| 2025-11-28 | 47.71 | 50.35 | 47.22 | 49.19 | 35.06 | qfq | 4,339,578 | 212,098,650 | 2.61% |
| 2025-11-27 | 48.45 | 49.40 | 47.81 | 47.94 | 34.17 | qfq | 4,150,546 | 201,526,039 | -1.05% |
| 2025-11-26 | 45.24 | 48.85 | 45.11 | 48.45 | 34.53 | qfq | 5,347,717 | 254,855,284 | 6.46% |
| 2025-11-25 | 45.01 | 46.48 | 45.01 | 45.51 | 32.43 | qfq | 1,743,909 | 79,983,019 | 1.65% |
| 2025-11-24 | 43.65 | 44.95 | 43.46 | 44.77 | 31.91 | qfq | 1,284,297 | 56,956,860 | 3.16% |
| 2025-11-21 | 44.51 | 44.65 | 43.00 | 43.40 | 30.93 | qfq | 1,678,826 | 73,442,907 | -3.25% |
| 2025-11-20 | 44.50 | 45.23 | 44.04 | 44.86 | 31.97 | qfq | 1,167,054 | 52,147,856 | 0.90% |
| 2025-11-19 | 45.26 | 45.60 | 44.28 | 44.46 | 31.69 | qfq | 1,139,354 | 51,026,204 | -2.05% |
| 2025-11-18 | 45.40 | 45.75 | 45.18 | 45.39 | 32.35 | qfq | 865,286 | 39,336,074 | -0.46% |
| 2025-11-17 | 45.53 | 45.73 | 45.13 | 45.60 | 32.50 | qfq | 1,017,213 | 46,263,089 | 1.00% |
| 2025-11-14 | 45.70 | 45.96 | 44.90 | 45.15 | 32.18 | qfq | 1,560,580 | 70,885,175 | -2.00% |
| 2025-11-13 | 46.47 | 46.88 | 45.99 | 46.07 | 32.83 | qfq | 1,405,912 | 65,040,708 | -0.95% |
| 2025-11-12 | 46.31 | 46.96 | 45.60 | 46.51 | 33.15 | qfq | 1,628,188 | 75,295,180 | 0.00% |
| 2025-11-11 | 47.16 | 47.76 | 46.48 | 46.51 | 33.15 | qfq | 1,249,680 | 58,720,131 | -1.59% |
| 2025-11-10 | 47.70 | 48.18 | 46.96 | 47.26 | 33.68 | qfq | 1,556,651 | 73,691,109 | -1.17% |
| 2025-11-07 | 48.89 | 48.89 | 47.65 | 47.82 | 34.08 | qfq | 1,319,986 | 63,364,300 | -2.05% |
| 2025-11-06 | 48.62 | 49.09 | 48.36 | 48.82 | 34.79 | qfq | 1,258,774 | 61,357,893 | 0.64% |
| 2025-11-05 | 48.21 | 49.49 | 48.00 | 48.51 | 34.57 | qfq | 1,347,110 | 65,664,535 | -0.82% |
| 2025-11-04 | 49.93 | 50.11 | 48.57 | 48.91 | 34.86 | qfq | 1,399,000 | 68,716,775 | -2.04% |
| 2025-11-03 | 50.00 | 50.39 | 49.30 | 49.93 | 35.58 | qfq | 1,394,076 | 69,501,319 | -0.50% |
| 2025-10-31 | 49.59 | 50.74 | 49.59 | 50.18 | 35.76 | qfq | 1,548,187 | 77,712,191 | 0.80% |
| 2025-10-30 | 51.57 | 51.57 | 49.74 | 49.78 | 35.48 | qfq | 3,081,280 | 155,403,849 | -4.43% |
| 2025-10-29 | 50.78 | 52.17 | 50.30 | 52.09 | 37.12 | qfq | 3,370,612 | 173,266,650 | 3.58% |
| 2025-10-28 | 50.65 | 51.03 | 50.10 | 50.29 | 35.84 | qfq | 1,817,493 | 91,783,159 | -0.77% |
| 2025-10-27 | 51.10 | 51.50 | 50.15 | 50.68 | 36.12 | qfq | 2,584,773 | 131,145,412 | 0.24% |
| 2025-10-24 | 48.96 | 50.66 | 48.82 | 50.56 | 36.03 | qfq | 2,696,868 | 134,831,217 | 4.27% |
| 2025-10-23 | 48.30 | 48.80 | 47.80 | 48.49 | 34.56 | qfq | 1,529,517 | 73,649,630 | -0.64% |
| 2025-10-22 | 48.27 | 49.49 | 48.15 | 48.80 | 34.78 | qfq | 1,657,216 | 80,961,644 | 0.27% |
| 2025-10-21 | 47.94 | 48.88 | 47.34 | 48.67 | 34.69 | qfq | 1,965,123 | 94,740,244 | 2.25% |
| 2025-10-20 | 46.51 | 47.88 | 46.41 | 47.60 | 33.92 | qfq | 2,042,489 | 96,486,320 | 3.93% |
| 2025-10-17 | 47.56 | 47.70 | 45.80 | 45.80 | 32.64 | qfq | 1,727,225 | 80,448,296 | -3.82% |
| 2025-10-16 | 48.51 | 48.79 | 47.38 | 47.62 | 33.94 | qfq | 1,651,080 | 79,315,900 | -2.58% |
| 2025-10-15 | 48.46 | 48.88 | 47.60 | 48.88 | 34.84 | qfq | 1,607,983 | 77,771,827 | 1.77% |
| 2025-10-14 | 50.05 | 50.81 | 47.90 | 48.03 | 34.23 | qfq | 2,367,369 | 116,515,289 | -3.65% |
| 2025-10-13 | 46.62 | 50.00 | 46.62 | 49.85 | 35.53 | qfq | 2,192,540 | 107,698,192 | -1.68% |
| 2025-10-10 | 52.53 | 53.25 | 50.60 | 50.70 | 36.13 | qfq | 2,792,659 | 144,069,119 | -4.16% |
| 2025-10-09 | 53.49 | 54.12 | 52.80 | 52.90 | 37.70 | qfq | 3,178,366 | 170,108,802 | 0.69% |
| 2025-09-30 | 51.88 | 53.88 | 51.88 | 52.54 | 37.44 | qfq | 2,480,154 | 131,231,960 | 1.06% |
| 2025-09-29 | 51.49 | 52.25 | 51.02 | 51.99 | 37.05 | qfq | 1,806,291 | 93,646,173 | 0.64% |
| 2025-09-26 | 53.01 | 53.68 | 51.39 | 51.66 | 36.82 | qfq | 2,794,545 | 145,763,506 | -2.97% |
| 2025-09-25 | 53.20 | 54.36 | 53.00 | 53.24 | 37.94 | qfq | 2,580,730 | 138,640,721 | -0.86% |
| 2025-09-24 | 52.52 | 53.88 | 52.30 | 53.70 | 38.27 | qfq | 3,366,121 | 179,067,389 | 0.64% |
| 2025-09-23 | 55.65 | 56.76 | 51.90 | 53.36 | 38.03 | qfq | 4,561,067 | 245,725,105 | -3.77% |
| 2025-09-22 | 54.40 | 55.96 | 54.40 | 55.45 | 39.52 | qfq | 3,282,987 | 181,546,321 | 2.02% |
| 2025-09-19 | 56.30 | 56.60 | 54.18 | 54.35 | 38.73 | qfq | 4,197,251 | 231,252,313 | -2.76% |
| 2025-09-18 | 57.00 | 58.35 | 54.91 | 55.89 | 39.83 | qfq | 6,534,607 | 368,958,353 | -2.48% |
| 2025-09-17 | 58.00 | 58.80 | 57.20 | 57.31 | 40.84 | qfq | 4,459,127 | 257,410,343 | -0.95% |
| 2025-09-16 | 57.65 | 58.69 | 56.70 | 57.86 | 41.24 | qfq | 4,556,900 | 263,081,957 | -0.03% |
| 2025-09-15 | 56.93 | 58.97 | 56.75 | 57.88 | 41.25 | qfq | 4,379,025 | 253,344,660 | 1.72% |
| 2025-09-12 | 57.27 | 59.20 | 56.63 | 56.90 | 40.55 | qfq | 5,279,617 | 305,065,967 | -1.64% |
| 2025-09-11 | 55.85 | 58.65 | 55.38 | 57.85 | 41.23 | qfq | 5,736,331 | 329,279,884 | 3.47% |
| 2025-09-10 | 59.00 | 60.20 | 55.48 | 55.91 | 39.85 | qfq | 6,580,681 | 376,337,278 | -4.44% |
| 2025-09-09 | 61.89 | 62.00 | 58.51 | 58.51 | 41.70 | qfq | 7,141,019 | 429,725,950 | -7.11% |
| 2025-09-08 | 61.58 | 63.49 | 60.25 | 62.99 | 44.89 | qfq | 9,487,755 | 585,708,865 | -0.68% |
| 2025-09-05 | 58.88 | 63.79 | 54.01 | 63.42 | 45.20 | qfq | 12,749,651 | 752,681,354 | 4.58% |
| 2025-09-04 | 61.47 | 65.50 | 57.83 | 60.64 | 43.22 | qfq | 13,232,396 | 823,600,643 | -0.38% |
| 2025-09-03 | 57.08 | 63.88 | 55.90 | 60.87 | 43.38 | qfq | 11,297,597 | 677,064,560 | 5.29% |
| 2025-09-02 | 55.99 | 58.90 | 54.00 | 57.81 | 41.20 | qfq | 10,595,840 | 599,197,291 | 3.60% |
| 2025-09-01 | 55.56 | 56.20 | 52.57 | 55.80 | 39.77 | qfq | 8,658,867 | 468,235,622 | 0.72% |
| 2025-08-29 | 56.68 | 60.88 | 55.38 | 55.40 | 39.48 | qfq | 11,616,122 | 668,819,209 | -0.11% |
| 2025-08-28 | 53.00 | 57.60 | 52.17 | 55.46 | 39.52 | qfq | 11,697,076 | 636,880,364 | 5.04% |
| 2025-08-27 | 55.03 | 56.18 | 52.73 | 52.80 | 37.63 | qfq | 11,831,873 | 645,014,512 | -5.78% |
| 2025-08-26 | 49.00 | 58.80 | 48.10 | 56.04 | 39.94 | qfq | 12,723,196 | 664,056,127 | 12.42% |
| 2025-08-25 | 48.48 | 51.48 | 48.06 | 49.85 | 35.53 | qfq | 7,599,816 | 377,534,603 | 2.93% |
| 2025-08-22 | 48.61 | 49.35 | 48.32 | 48.43 | 34.51 | qfq | 5,944,376 | 289,142,321 | -1.30% |
| 2025-08-21 | 50.10 | 51.50 | 48.70 | 49.07 | 34.97 | qfq | 7,831,032 | 390,863,762 | -1.53% |
| 2025-08-20 | 48.35 | 50.48 | 48.23 | 49.83 | 35.51 | qfq | 6,991,835 | 345,630,759 | 2.28% |
| 2025-08-19 | 49.00 | 49.97 | 48.20 | 48.72 | 34.72 | qfq | 6,664,515 | 325,692,795 | -1.18% |
| 2025-08-18 | 47.49 | 49.67 | 46.95 | 49.30 | 35.13 | qfq | 8,961,794 | 435,236,246 | 4.76% |
| 2025-08-15 | 46.45 | 47.60 | 46.35 | 47.06 | 33.54 | qfq | 6,200,494 | 291,689,911 | 1.55% |
| 2025-08-14 | 48.09 | 48.32 | 46.33 | 46.34 | 33.03 | qfq | 7,088,137 | 334,865,641 | -4.22% |
| 2025-08-13 | 47.41 | 49.20 | 46.60 | 48.38 | 34.48 | qfq | 9,883,766 | 474,920,066 | 2.07% |
| 2025-08-12 | 46.13 | 47.90 | 45.33 | 47.40 | 33.78 | qfq | 9,379,323 | 439,389,284 | 2.78% |
| 2025-08-11 | 42.99 | 46.12 | 42.77 | 46.12 | 32.87 | qfq | 9,094,160 | 410,325,116 | 7.01% |
| 2025-08-08 | 44.19 | 44.70 | 43.10 | 43.10 | 30.72 | qfq | 7,267,489 | 316,963,644 | -4.16% |
| 2025-08-07 | 45.51 | 49.59 | 44.92 | 44.97 | 32.05 | qfq | 8,539,763 | 394,964,860 | 0.25% |
| 2025-08-06 | 44.82 | 45.85 | 44.31 | 44.86 | 31.97 | qfq | 5,722,003 | 257,590,769 | -0.88% |
| 2025-08-05 | 46.18 | 46.20 | 45.05 | 45.26 | 32.26 | qfq | 5,998,927 | 272,906,664 | -2.35% |
| 2025-08-04 | 45.41 | 46.37 | 44.83 | 46.35 | 33.03 | qfq | 6,770,087 | 308,866,225 | 0.37% |
| 2025-08-01 | 43.95 | 46.27 | 43.30 | 46.18 | 32.91 | qfq | 10,524,678 | 473,355,753 | 4.24% |
| 2025-07-31 | 42.99 | 44.54 | 42.88 | 44.30 | 31.57 | qfq | 9,025,442 | 396,651,969 | 3.22% |
| 2025-07-30 | 43.79 | 44.10 | 42.48 | 42.92 | 30.59 | qfq | 4,748,879 | 204,699,732 | -1.90% |
| 2025-07-29 | 43.38 | 43.80 | 42.70 | 43.75 | 31.18 | qfq | 5,574,248 | 241,799,224 | 0.83% |
| 2025-07-28 | 42.01 | 43.81 | 42.01 | 43.39 | 30.92 | qfq | 7,212,112 | 310,716,868 | 3.16% |
| 2025-07-25 | 41.78 | 42.16 | 41.13 | 42.06 | 29.98 | qfq | 4,018,717 | 167,631,971 | 1.03% |
| 2025-07-24 | 41.11 | 42.60 | 41.01 | 41.63 | 29.67 | qfq | 3,649,636 | 152,306,321 | 1.24% |
| 2025-07-23 | 42.65 | 42.65 | 40.96 | 41.12 | 29.31 | qfq | 5,553,778 | 230,815,549 | -4.28% |
| 2025-07-22 | 44.00 | 44.08 | 42.68 | 42.96 | 30.62 | qfq | 5,719,407 | 247,702,033 | -3.02% |
| 2025-07-21 | 42.41 | 44.30 | 42.09 | 44.30 | 31.57 | qfq | 8,025,332 | 346,116,267 | 2.88% |
| 2025-07-18 | 43.10 | 43.68 | 42.26 | 43.06 | 30.69 | qfq | 6,875,242 | 294,093,521 | -1.10% |
| 2025-07-17 | 43.00 | 45.30 | 42.60 | 43.54 | 31.03 | qfq | 9,232,475 | 405,083,719 | -1.05% |
| 2025-07-16 | 42.55 | 45.70 | 41.50 | 44.00 | 31.36 | qfq | 10,632,606 | 465,596,302 | 3.65% |
| 2025-07-15 | 40.91 | 42.59 | 40.70 | 42.45 | 30.25 | qfq | 8,323,580 | 349,380,504 | 3.41% |
| 2025-07-14 | 41.00 | 41.77 | 40.98 | 41.05 | 29.26 | qfq | 4,472,826 | 184,510,416 | -0.56% |
| 2025-07-11 | 40.67 | 42.17 | 40.32 | 41.28 | 29.42 | qfq | 6,096,103 | 252,270,043 | 1.18% |
| 2025-07-10 | 40.93 | 41.92 | 40.45 | 40.80 | 29.08 | qfq | 6,168,456 | 253,568,624 | -0.75% |
| 2025-07-09 | 43.00 | 43.00 | 41.01 | 41.11 | 29.30 | qfq | 8,616,796 | 360,646,115 | -5.25% |
| 2025-07-08 | 42.22 | 43.76 | 41.41 | 43.39 | 30.92 | qfq | 10,252,266 | 437,536,271 | 1.81% |
| 2025-07-07 | 42.00 | 43.43 | 41.06 | 42.62 | 30.37 | qfq | 10,599,886 | 445,843,722 | -0.19% |
| 2025-07-04 | 45.01 | 48.00 | 42.52 | 42.70 | 30.43 | qfq | 15,887,812 | 708,138,449 | -9.26% |
| 2025-07-03 | 43.07 | 50.00 | 42.61 | 47.06 | 33.54 | qfq | 19,536,530 | 917,045,366 | 5.09% |
| 2025-07-02 | 40.64 | 46.20 | 39.28 | 44.78 | 31.91 | qfq | 18,690,424 | 789,717,415 | 6.62% |
| 2025-07-01 | 39.50 | 44.77 | 38.19 | 42.00 | 29.93 | qfq | 18,693,036 | 772,914,518 | 5.79% |
| 2025-06-30 | 39.18 | 40.18 | 38.82 | 39.70 | 28.29 | qfq | 9,745,243 | 385,006,017 | -0.18% |
| 2025-06-27 | 40.25 | 41.15 | 39.16 | 39.77 | 28.34 | qfq | 14,175,739 | 565,187,011 | -5.83% |
| 2025-06-26 | 40.36 | 44.77 | 39.14 | 42.23 | 30.10 | qfq | 22,021,265 | 917,566,108 | 4.63% |
| 2025-06-25 | 35.23 | 40.36 | 34.18 | 40.36 | 28.76 | qfq | 16,690,280 | 629,374,954 | 20.01% |
| 2025-06-24 | 32.82 | 33.63 | 32.79 | 33.63 | 23.97 | qfq | 2,180,036 | 72,739,489 | 3.00% |
| 2025-06-23 | 32.24 | 32.84 | 32.02 | 32.65 | 23.27 | qfq | 1,701,300 | 55,343,934 | 1.15% |
| 2025-06-20 | 32.67 | 33.50 | 32.21 | 32.28 | 23.01 | qfq | 2,212,688 | 71,942,813 | -1.82% |
| 2025-06-19 | 33.12 | 33.85 | 32.69 | 32.88 | 23.43 | qfq | 2,549,456 | 84,494,477 | -1.41% |
| 2025-06-18 | 33.00 | 33.43 | 32.73 | 33.35 | 23.77 | qfq | 2,745,468 | 91,046,777 | 0.36% |
| 2025-06-17 | 33.41 | 34.15 | 32.95 | 33.23 | 23.68 | qfq | 3,497,972 | 117,032,172 | -0.84% |
| 2025-06-16 | 33.20 | 33.98 | 33.10 | 33.51 | 23.88 | qfq | 4,215,082 | 141,248,059 | -0.83% |
| 2025-06-13 | 34.09 | 34.78 | 33.18 | 33.79 | 24.08 | qfq | 6,687,222 | 226,746,700 | 0.03% |
| 2025-06-12 | 32.36 | 34.88 | 32.36 | 33.78 | 24.07 | qfq | 6,823,558 | 228,741,902 | 5.23% |
| 2025-06-11 | 31.89 | 32.45 | 31.89 | 32.10 | 22.88 | qfq | 1,511,960 | 48,732,084 | 0.22% |
| 2025-06-10 | 32.70 | 32.95 | 31.60 | 32.03 | 22.83 | qfq | 1,838,856 | 59,261,806 | -2.35% |
| 2025-06-09 | 32.24 | 33.07 | 32.08 | 32.80 | 23.38 | qfq | 2,453,128 | 79,900,043 | 2.53% |
| 2025-06-06 | 31.76 | 32.00 | 31.51 | 31.99 | 22.80 | qfq | 1,586,646 | 50,392,225 | 0.19% |
| 2025-06-05 | 31.76 | 32.42 | 31.40 | 31.93 | 22.76 | qfq | 2,469,549 | 78,541,928 | 0.03% |
| 2025-06-04 | 30.96 | 32.21 | 30.82 | 31.92 | 22.75 | qfq | 2,289,496 | 72,507,136 | 3.07% |
| 2025-06-03 | 30.60 | 31.31 | 30.41 | 30.97 | 22.07 | qfq | 1,254,712 | 38,863,837 | -0.13% |
| 2025-05-30 | 31.77 | 31.87 | 30.86 | 31.01 | 22.10 | qfq | 1,651,390 | 51,432,109 | -2.70% |
| 2025-05-29 | 31.58 | 32.06 | 31.00 | 31.87 | 22.71 | qfq | 2,080,710 | 66,006,331 | -27.77% |
| 2025-05-28 | 44.05 | 44.62 | 43.89 | 44.12 | 22.26 | qfq | 972,394 | 42,983,909 | 0.16% |
| 2025-05-27 | 44.94 | 44.94 | 43.92 | 44.05 | 22.22 | qfq | 924,170 | 40,877,178 | -1.83% |
| 2025-05-26 | 44.11 | 44.90 | 44.10 | 44.87 | 22.63 | qfq | 919,600 | 40,992,422 | 1.36% |
| 2025-05-23 | 44.79 | 45.44 | 44.16 | 44.27 | 22.33 | qfq | 1,120,040 | 50,107,127 | -0.76% |
| 2025-05-22 | 44.95 | 45.67 | 44.61 | 44.61 | 22.50 | qfq | 1,083,200 | 48,787,724 | -0.98% |
| 2025-05-21 | 46.30 | 46.30 | 44.50 | 45.05 | 22.72 | qfq | 1,529,920 | 69,236,736 | -1.92% |
| 2025-05-20 | 45.06 | 46.04 | 44.66 | 45.93 | 23.17 | qfq | 1,300,340 | 59,236,155 | 1.77% |
| 2025-05-19 | 45.00 | 45.30 | 44.54 | 45.13 | 22.77 | qfq | 969,900 | 43,594,232 | -0.53% |
| 2025-05-16 | 45.18 | 45.95 | 44.60 | 45.37 | 22.89 | qfq | 1,506,880 | 68,381,651 | 1.25% |
| 2025-05-15 | 45.16 | 45.38 | 44.45 | 44.81 | 22.60 | qfq | 1,087,930 | 48,762,897 | -1.08% |
| 2025-05-14 | 45.60 | 45.99 | 45.05 | 45.30 | 22.85 | qfq | 1,601,533 | 72,675,420 | -0.81% |
| 2025-05-13 | 46.98 | 47.20 | 45.55 | 45.67 | 23.04 | qfq | 1,693,260 | 77,966,929 | -0.20% |
| 2025-05-12 | 45.75 | 46.00 | 45.25 | 45.76 | 23.08 | qfq | 1,360,257 | 62,059,858 | 1.42% |
| 2025-05-09 | 45.50 | 45.52 | 44.68 | 45.12 | 22.76 | qfq | 1,288,700 | 58,073,503 | -0.86% |
| 2025-05-08 | 44.80 | 45.75 | 44.69 | 45.51 | 22.96 | qfq | 1,703,510 | 77,365,750 | 0.98% |
| 2025-05-07 | 45.00 | 45.50 | 44.33 | 45.07 | 22.74 | qfq | 2,198,423 | 98,722,325 | 0.38% |
| 2025-05-06 | 43.02 | 44.90 | 43.00 | 44.90 | 22.65 | qfq | 1,855,335 | 81,618,667 | 5.05% |
| 2025-04-30 | 41.76 | 42.86 | 41.76 | 42.74 | 21.56 | qfq | 1,242,160 | 52,686,544 | 2.35% |
| 2025-04-29 | 41.05 | 42.13 | 40.91 | 41.76 | 21.07 | qfq | 1,035,900 | 43,243,035 | 1.24% |
| 2025-04-28 | 41.26 | 41.78 | 40.76 | 41.25 | 20.81 | qfq | 1,073,191 | 44,456,223 | -0.12% |
| 2025-04-25 | 40.72 | 41.56 | 40.72 | 41.30 | 20.83 | qfq | 1,128,313 | 46,603,446 | 1.40% |
| 2025-04-24 | 41.59 | 41.87 | 40.43 | 40.73 | 20.55 | qfq | 1,908,780 | 78,463,237 | -2.75% |
| 2025-04-23 | 41.51 | 42.25 | 41.44 | 41.88 | 21.13 | qfq | 2,468,490 | 103,344,718 | 2.45% |
| 2025-04-22 | 41.05 | 41.78 | 40.56 | 40.88 | 20.62 | qfq | 2,862,159 | 117,833,201 | 0.44% |
| 2025-04-21 | 40.29 | 41.15 | 39.52 | 40.70 | 20.53 | qfq | 3,486,530 | 140,912,329 | 6.27% |
| 2025-04-18 | 38.08 | 38.56 | 37.62 | 38.30 | 19.32 | qfq | 949,070 | 36,170,993 | 0.63% |
| 2025-04-17 | 37.70 | 38.76 | 37.68 | 38.06 | 19.20 | qfq | 1,238,780 | 47,586,186 | 0.00% |
| 2025-04-16 | 38.96 | 38.96 | 37.42 | 38.06 | 19.20 | qfq | 1,121,960 | 42,845,246 | -2.41% |
| 2025-04-15 | 38.84 | 39.20 | 38.48 | 39.00 | 19.67 | qfq | 1,387,920 | 53,876,648 | 0.36% |
| 2025-04-14 | 39.68 | 40.00 | 38.74 | 38.86 | 19.60 | qfq | 2,061,400 | 80,876,132 | 2.80% |
| 2025-04-11 | 36.71 | 38.45 | 36.71 | 37.80 | 19.07 | qfq | 2,535,160 | 95,965,138 | 1.15% |
| 2025-04-10 | 37.04 | 38.15 | 36.80 | 37.37 | 18.85 | qfq | 3,054,720 | 114,716,488 | 5.42% |
| 2025-04-09 | 33.88 | 35.88 | 31.00 | 35.45 | 17.88 | qfq | 2,909,730 | 98,809,301 | 2.93% |
| 2025-04-08 | 34.47 | 35.58 | 33.70 | 34.44 | 17.37 | qfq | 2,437,840 | 84,166,057 | 1.77% |
| 2025-04-07 | 37.79 | 38.54 | 33.84 | 33.84 | 17.07 | qfq | 2,884,380 | 102,368,204 | -20.00% |
| 2025-04-03 | 42.72 | 43.47 | 41.86 | 42.30 | 21.34 | qfq | 1,617,381 | 68,973,628 | -2.76% |
| 2025-04-02 | 43.50 | 44.15 | 43.40 | 43.50 | 21.94 | qfq | 1,199,460 | 52,445,056 | -0.16% |
| 2025-04-01 | 43.77 | 44.45 | 43.42 | 43.57 | 21.98 | qfq | 1,687,973 | 74,100,850 | -0.50% |
| 2025-03-31 | 44.26 | 44.26 | 42.52 | 43.79 | 22.09 | qfq | 1,771,800 | 76,712,254 | -1.51% |
| 2025-03-28 | 45.00 | 46.00 | 44.32 | 44.46 | 22.43 | qfq | 1,769,100 | 79,474,541 | -1.31% |
| 2025-03-27 | 45.25 | 45.57 | 43.83 | 45.05 | 22.72 | qfq | 1,819,840 | 81,570,195 | -0.44% |
| 2025-03-26 | 44.96 | 45.85 | 44.52 | 45.25 | 22.83 | qfq | 1,759,810 | 79,890,495 | 0.67% |
| 2025-03-25 | 45.48 | 47.30 | 44.60 | 44.95 | 22.67 | qfq | 2,468,790 | 112,490,913 | -1.06% |
| 2025-03-24 | 48.52 | 48.70 | 44.35 | 45.43 | 22.92 | qfq | 3,668,580 | 169,428,281 | -6.52% |
| 2025-03-21 | 50.01 | 50.33 | 48.46 | 48.60 | 24.52 | qfq | 2,670,800 | 131,320,945 | -3.48% |
| 2025-03-20 | 51.05 | 51.35 | 50.31 | 50.35 | 25.40 | qfq | 2,991,426 | 151,853,964 | -0.96% |
| 2025-03-19 | 51.65 | 51.98 | 50.34 | 50.84 | 25.65 | qfq | 4,124,731 | 210,059,977 | -1.59% |
| 2025-03-18 | 51.44 | 52.90 | 51.05 | 51.66 | 26.06 | qfq | 7,441,441 | 384,907,570 | 0.39% |
| 2025-03-17 | 46.62 | 54.00 | 46.25 | 51.46 | 25.96 | qfq | 9,060,640 | 458,862,748 | 10.50% |
| 2025-03-14 | 46.21 | 46.65 | 45.20 | 46.57 | 23.49 | qfq | 1,497,360 | 68,969,977 | 0.76% |
| 2025-03-13 | 47.63 | 47.80 | 45.60 | 46.22 | 23.32 | qfq | 1,595,343 | 74,109,423 | -2.96% |
| 2025-03-12 | 47.50 | 48.13 | 47.01 | 47.63 | 24.03 | qfq | 1,586,490 | 75,584,246 | 1.17% |
| 2025-03-11 | 46.52 | 47.18 | 46.15 | 47.08 | 23.75 | qfq | 1,429,020 | 66,776,135 | -0.74% |
| 2025-03-10 | 47.69 | 47.86 | 46.96 | 47.43 | 23.93 | qfq | 1,406,310 | 66,550,748 | -0.23% |
| 2025-03-07 | 47.62 | 48.33 | 47.05 | 47.54 | 23.98 | qfq | 1,630,630 | 77,931,868 | -0.77% |
| 2025-03-06 | 46.62 | 48.30 | 46.61 | 47.91 | 24.17 | qfq | 2,311,390 | 110,259,427 | 2.94% |
| 2025-03-05 | 45.95 | 46.76 | 45.57 | 46.54 | 23.48 | qfq | 1,362,880 | 62,931,712 | 0.91% |
| 2025-03-04 | 44.95 | 46.25 | 44.60 | 46.12 | 23.26 | qfq | 1,510,400 | 69,243,361 | 2.60% |
| 2025-03-03 | 45.48 | 46.50 | 44.61 | 44.95 | 22.67 | qfq | 1,789,060 | 81,605,213 | -1.12% |
| 2025-02-28 | 48.50 | 48.74 | 45.31 | 45.46 | 22.93 | qfq | 2,586,270 | 120,726,916 | -7.09% |
| 2025-02-27 | 49.50 | 49.80 | 47.50 | 48.93 | 24.68 | qfq | 2,585,666 | 125,707,300 | -1.11% |
| 2025-02-26 | 49.41 | 49.69 | 48.78 | 49.48 | 24.96 | qfq | 2,887,920 | 142,288,122 | -0.26% |
| 2025-02-25 | 48.70 | 50.35 | 48.06 | 49.61 | 25.03 | qfq | 4,161,386 | 205,507,507 | 2.27% |
| 2025-02-24 | 49.00 | 49.00 | 47.73 | 48.51 | 24.47 | qfq | 2,657,290 | 128,314,242 | -0.98% |
| 2025-02-21 | 48.43 | 49.72 | 48.11 | 48.99 | 24.71 | qfq | 4,347,010 | 212,930,417 | 0.39% |
| 2025-02-20 | 48.33 | 48.99 | 47.40 | 48.80 | 24.62 | qfq | 4,638,530 | 224,549,382 | 4.21% |
| 2025-02-19 | 45.30 | 46.94 | 45.30 | 46.83 | 23.62 | qfq | 1,884,420 | 87,702,824 | 3.20% |
| 2025-02-18 | 46.90 | 47.48 | 45.18 | 45.38 | 22.89 | qfq | 1,735,740 | 80,208,725 | -3.20% |
| 2025-02-17 | 46.27 | 47.23 | 46.00 | 46.88 | 23.65 | qfq | 1,918,960 | 89,666,908 | 1.63% |
| 2025-02-14 | 46.38 | 46.94 | 45.80 | 46.13 | 23.27 | qfq | 1,595,070 | 73,788,285 | -0.60% |
| 2025-02-13 | 48.29 | 48.30 | 46.41 | 46.41 | 23.41 | qfq | 2,735,360 | 128,813,064 | -4.23% |
| 2025-02-12 | 47.58 | 49.54 | 47.36 | 48.46 | 24.45 | qfq | 2,993,261 | 145,704,970 | 1.44% |
| 2025-02-11 | 47.98 | 48.48 | 47.41 | 47.77 | 24.10 | qfq | 2,539,680 | 121,843,289 | -0.44% |
| 2025-02-10 | 46.78 | 48.56 | 46.41 | 47.98 | 24.20 | qfq | 3,098,321 | 147,949,018 | 2.83% |
| 2025-02-07 | 46.50 | 47.40 | 46.00 | 46.66 | 23.54 | qfq | 3,163,724 | 148,168,393 | 0.54% |
| 2025-02-06 | 45.09 | 46.73 | 44.92 | 46.41 | 23.41 | qfq | 2,456,864 | 113,629,623 | 2.63% |
| 2025-02-05 | 44.47 | 45.37 | 43.82 | 45.22 | 22.81 | qfq | 1,606,100 | 72,073,401 | 3.41% |
| 2025-01-27 | 45.40 | 45.88 | 43.49 | 43.73 | 22.06 | qfq | 1,683,920 | 74,588,817 | -3.38% |
| 2025-01-24 | 43.71 | 45.36 | 43.56 | 45.26 | 22.83 | qfq | 1,832,438 | 81,774,400 | 2.89% |
| 2025-01-23 | 44.62 | 45.33 | 43.92 | 43.99 | 22.19 | qfq | 1,804,340 | 80,705,573 | -0.65% |
| 2025-01-22 | 44.92 | 45.08 | 43.93 | 44.28 | 22.34 | qfq | 1,892,580 | 84,220,775 | -2.01% |
| 2025-01-21 | 43.79 | 47.22 | 42.91 | 45.19 | 22.80 | qfq | 3,041,981 | 136,395,907 | 3.69% |
| 2025-01-20 | 43.33 | 43.69 | 42.82 | 43.58 | 21.98 | qfq | 1,348,638 | 58,509,979 | 1.77% |
| 2025-01-17 | 42.93 | 43.48 | 42.55 | 42.82 | 21.60 | qfq | 1,027,750 | 44,223,447 | -0.79% |
| 2025-01-16 | 43.31 | 44.08 | 42.58 | 43.16 | 21.77 | qfq | 1,345,200 | 58,314,369 | 0.12% |
| 2025-01-15 | 43.83 | 44.30 | 42.93 | 43.11 | 21.75 | qfq | 1,156,040 | 50,155,176 | -1.64% |
| 2025-01-14 | 41.97 | 43.86 | 41.20 | 43.83 | 22.11 | qfq | 1,714,280 | 73,685,597 | 5.90% |
| 2025-01-13 | 40.74 | 41.76 | 39.60 | 41.39 | 20.88 | qfq | 1,248,460 | 50,914,548 | 0.12% |
| 2025-01-10 | 43.10 | 44.16 | 41.34 | 41.34 | 20.85 | qfq | 1,518,730 | 65,110,140 | -4.79% |
| 2025-01-09 | 42.98 | 44.80 | 42.50 | 43.42 | 21.90 | qfq | 1,524,650 | 66,544,040 | 0.84% |
| 2025-01-08 | 43.80 | 43.80 | 41.32 | 43.06 | 21.72 | qfq | 1,805,290 | 77,285,141 | -2.16% |
| 2025-01-07 | 43.01 | 44.11 | 42.31 | 44.01 | 22.20 | qfq | 1,576,604 | 68,356,806 | 1.88% |
| 2025-01-06 | 44.18 | 44.80 | 42.03 | 43.20 | 21.79 | qfq | 1,907,170 | 82,741,065 | -3.16% |
| 2025-01-03 | 46.90 | 48.79 | 44.25 | 44.61 | 22.50 | qfq | 2,445,200 | 113,348,241 | -3.82% |
| 2025-01-02 | 48.50 | 48.84 | 45.58 | 46.38 | 23.40 | qfq | 2,204,652 | 103,898,545 | -4.57% |
| 2024-12-31 | 51.60 | 51.77 | 48.51 | 48.60 | 24.52 | qfq | 2,545,940 | 126,376,794 | -5.81% |
| 2024-12-30 | 51.09 | 52.50 | 50.41 | 51.60 | 26.03 | qfq | 2,298,584 | 118,647,100 | -0.21% |
| 2024-12-27 | 51.50 | 52.99 | 50.82 | 51.71 | 26.08 | qfq | 3,224,760 | 168,064,230 | -1.09% |
| 2024-12-26 | 50.40 | 52.94 | 49.25 | 52.28 | 26.37 | qfq | 4,661,128 | 242,785,795 | 3.65% |
| 2024-12-25 | 49.00 | 52.00 | 48.88 | 50.44 | 25.44 | qfq | 2,609,810 | 132,412,045 | 2.33% |
| 2024-12-24 | 49.25 | 49.69 | 47.90 | 49.29 | 24.86 | qfq | 1,514,730 | 73,982,949 | 1.55% |
| 2024-12-23 | 50.85 | 51.50 | 48.50 | 48.54 | 24.49 | qfq | 1,963,890 | 97,718,555 | -4.97% |
| 2024-12-20 | 49.67 | 52.00 | 49.59 | 51.08 | 25.77 | qfq | 2,759,987 | 141,620,318 | 2.65% |
| 2024-12-19 | 48.50 | 50.21 | 48.42 | 49.76 | 25.10 | qfq | 1,502,510 | 74,329,044 | 0.93% |
| 2024-12-18 | 48.79 | 50.70 | 47.01 | 49.30 | 24.87 | qfq | 1,813,400 | 89,294,451 | 2.82% |
| 2024-12-17 | 49.72 | 49.98 | 47.80 | 47.95 | 24.19 | qfq | 1,485,937 | 72,197,889 | -3.56% |
| 2024-12-16 | 50.91 | 51.08 | 49.36 | 49.72 | 25.08 | qfq | 1,754,343 | 87,950,432 | -2.18% |
| 2024-12-13 | 51.22 | 52.29 | 50.50 | 50.83 | 25.64 | qfq | 2,341,040 | 120,684,670 | -1.80% |
| 2024-12-12 | 52.55 | 52.55 | 50.90 | 51.76 | 26.11 | qfq | 3,022,030 | 155,759,378 | -2.16% |
| 2024-12-11 | 50.80 | 53.00 | 50.06 | 52.90 | 26.68 | qfq | 4,581,951 | 237,462,720 | 4.96% |
| 2024-12-10 | 50.47 | 50.88 | 49.48 | 50.40 | 25.42 | qfq | 2,826,123 | 142,181,575 | 2.86% |
| 2024-12-09 | 49.96 | 50.21 | 48.51 | 49.00 | 24.72 | qfq | 2,076,770 | 102,369,964 | -2.55% |
| 2024-12-06 | 48.92 | 51.66 | 47.87 | 50.28 | 25.36 | qfq | 3,445,543 | 170,611,910 | 2.65% |
| 2024-12-05 | 47.54 | 49.19 | 47.35 | 48.98 | 24.71 | qfq | 2,144,200 | 104,271,062 | 2.77% |
| 2024-12-04 | 48.27 | 49.25 | 47.22 | 47.66 | 24.04 | qfq | 2,417,663 | 116,362,040 | -1.24% |
| 2024-12-03 | 47.91 | 48.60 | 47.65 | 48.26 | 24.34 | qfq | 1,705,820 | 82,187,328 | 0.46% |
| 2024-12-02 | 47.20 | 48.58 | 47.00 | 48.04 | 24.23 | qfq | 1,841,430 | 88,153,361 | 1.72% |
| 2024-11-29 | 46.05 | 47.64 | 45.78 | 47.23 | 23.82 | qfq | 1,899,347 | 89,044,338 | 1.40% |
| 2024-11-28 | 47.40 | 47.70 | 46.51 | 46.58 | 23.50 | qfq | 1,963,750 | 92,556,319 | -2.49% |
| 2024-11-27 | 46.66 | 47.83 | 45.22 | 47.77 | 24.10 | qfq | 2,104,040 | 98,158,333 | 2.44% |
| 2024-11-26 | 47.80 | 48.47 | 46.62 | 46.63 | 23.52 | qfq | 1,783,704 | 84,609,642 | -3.78% |
| 2024-11-25 | 49.03 | 49.50 | 46.73 | 48.46 | 24.45 | qfq | 2,392,325 | 114,362,448 | -1.16% |
| 2024-11-22 | 52.18 | 52.91 | 48.77 | 49.03 | 24.73 | qfq | 3,501,825 | 178,329,255 | -7.49% |
| 2024-11-21 | 51.99 | 54.45 | 51.62 | 53.00 | 26.74 | qfq | 4,101,790 | 218,476,616 | 1.13% |
| 2024-11-20 | 51.92 | 52.69 | 51.46 | 52.41 | 26.44 | qfq | 2,875,230 | 149,714,323 | -0.38% |
| 2024-11-19 | 50.30 | 52.61 | 49.15 | 52.61 | 26.54 | qfq | 3,131,655 | 159,871,651 | 4.95% |
| 2024-11-18 | 50.91 | 51.52 | 47.85 | 50.13 | 25.29 | qfq | 3,432,736 | 171,137,700 | -1.53% |
| 2024-11-15 | 51.51 | 53.50 | 50.30 | 50.91 | 25.68 | qfq | 3,726,410 | 193,803,636 | -2.21% |
| 2024-11-14 | 54.00 | 55.00 | 51.89 | 52.06 | 26.26 | qfq | 4,895,659 | 259,603,367 | -5.86% |
| 2024-11-13 | 51.76 | 55.55 | 50.00 | 55.30 | 27.90 | qfq | 7,423,669 | 394,233,833 | 5.57% |
| 2024-11-12 | 51.29 | 53.75 | 49.68 | 52.38 | 26.42 | qfq | 6,478,573 | 334,775,678 | 3.56% |
| 2024-11-11 | 48.57 | 50.78 | 48.47 | 50.58 | 25.51 | qfq | 3,426,814 | 171,667,055 | 3.16% |
| 2024-11-08 | 48.18 | 49.74 | 48.18 | 49.03 | 24.73 | qfq | 3,165,280 | 155,164,674 | 1.93% |
| 2024-11-07 | 47.50 | 48.23 | 47.06 | 48.10 | 24.26 | qfq | 2,442,334 | 116,556,994 | 0.23% |
| 2024-11-06 | 48.40 | 49.33 | 47.43 | 47.99 | 24.21 | qfq | 3,267,600 | 157,985,316 | -1.60% |
| 2024-11-05 | 46.60 | 48.79 | 45.89 | 48.77 | 24.60 | qfq | 3,282,953 | 157,108,024 | 5.49% |
| 2024-11-04 | 44.18 | 46.62 | 44.18 | 46.23 | 23.32 | qfq | 1,746,455 | 80,101,217 | 4.10% |
| 2024-11-01 | 48.01 | 48.49 | 44.30 | 44.41 | 22.40 | qfq | 2,959,115 | 136,521,206 | -9.09% |
| 2024-10-31 | 48.66 | 49.20 | 47.38 | 48.85 | 24.64 | qfq | 3,412,781 | 164,753,311 | -1.47% |
| 2024-10-30 | 48.01 | 50.80 | 47.91 | 49.58 | 25.01 | qfq | 4,297,876 | 211,658,118 | 4.58% |
| 2024-10-29 | 48.68 | 49.16 | 47.41 | 47.41 | 23.92 | qfq | 2,630,560 | 126,925,892 | -3.11% |
| 2024-10-28 | 47.39 | 49.19 | 47.21 | 48.93 | 24.68 | qfq | 2,714,991 | 131,028,384 | 3.29% |
| 2024-10-25 | 46.78 | 48.00 | 46.66 | 47.37 | 23.90 | qfq | 2,291,050 | 108,352,978 | 1.65% |
| 2024-10-24 | 47.32 | 47.65 | 46.33 | 46.60 | 23.51 | qfq | 2,563,743 | 120,114,311 | -2.43% |
| 2024-10-23 | 47.28 | 49.50 | 47.28 | 47.76 | 24.09 | qfq | 3,939,830 | 191,420,198 | -0.81% |
| 2024-10-22 | 54.00 | 54.01 | 48.06 | 48.15 | 24.29 | qfq | 7,994,612 | 407,362,653 | -3.16% |
| 2024-10-21 | 47.16 | 50.95 | 46.50 | 49.72 | 25.08 | qfq | 5,354,557 | 261,845,048 | 6.31% |
| 2024-10-18 | 44.31 | 47.96 | 44.08 | 46.77 | 23.59 | qfq | 4,182,703 | 193,275,479 | 5.41% |
| 2024-10-17 | 43.90 | 45.20 | 43.90 | 44.37 | 22.38 | qfq | 2,369,180 | 105,878,696 | 1.05% |
| 2024-10-16 | 43.25 | 44.79 | 42.85 | 43.91 | 22.15 | qfq | 1,887,661 | 82,920,617 | -1.13% |
| 2024-10-15 | 44.48 | 46.30 | 44.18 | 44.41 | 22.40 | qfq | 2,818,180 | 127,776,766 | -1.88% |
| 2024-10-14 | 42.83 | 45.32 | 42.66 | 45.26 | 22.83 | qfq | 2,853,520 | 125,552,919 | 5.72% |
| 2024-10-11 | 45.00 | 45.86 | 42.24 | 42.81 | 21.60 | qfq | 2,726,400 | 119,285,991 | -6.32% |
| 2024-10-10 | 47.10 | 47.98 | 44.53 | 45.70 | 23.05 | qfq | 3,377,930 | 156,577,497 | -1.08% |
| 2024-10-09 | 51.99 | 51.99 | 45.18 | 46.20 | 23.31 | qfq | 5,294,080 | 259,707,923 | -16.20% |
| 2024-10-08 | 55.88 | 55.88 | 48.76 | 55.13 | 27.81 | qfq | 7,274,891 | 382,759,961 | 16.80% |
| 2024-09-30 | 42.10 | 48.24 | 41.08 | 47.20 | 23.81 | qfq | 6,499,231 | 289,539,620 | 15.18% |
| 2024-09-27 | 38.80 | 41.49 | 38.56 | 40.98 | 20.67 | qfq | 4,134,700 | 165,264,160 | 6.66% |
| 2024-09-26 | 37.80 | 38.44 | 37.15 | 38.42 | 19.38 | qfq | 3,119,550 | 118,179,958 | 0.60% |
| 2024-09-25 | 36.77 | 38.50 | 36.49 | 38.19 | 19.26 | qfq | 3,754,260 | 140,799,609 | 4.69% |
| 2024-09-24 | 35.41 | 36.50 | 34.57 | 36.48 | 18.40 | qfq | 2,827,450 | 101,002,732 | 2.91% |
| 2024-09-23 | 35.35 | 35.83 | 35.03 | 35.45 | 17.88 | qfq | 1,709,080 | 60,645,503 | 0.37% |
| 2024-09-20 | 35.22 | 35.62 | 34.83 | 35.32 | 17.82 | qfq | 1,562,890 | 55,024,427 | 0.28% |
| 2024-09-19 | 35.01 | 35.55 | 34.70 | 35.22 | 17.77 | qfq | 2,120,110 | 74,678,253 | 0.63% |
| 2024-09-18 | 36.10 | 36.10 | 34.49 | 35.00 | 17.66 | qfq | 1,641,960 | 57,482,354 | -1.33% |
| 2024-09-13 | 36.49 | 36.59 | 35.29 | 35.47 | 17.89 | qfq | 1,867,000 | 66,813,402 | -2.82% |
| 2024-09-12 | 37.65 | 37.97 | 36.37 | 36.50 | 18.41 | qfq | 2,074,290 | 76,666,343 | -3.05% |
| 2024-09-11 | 37.67 | 38.09 | 37.31 | 37.65 | 18.99 | qfq | 1,348,940 | 50,769,967 | -1.31% |
| 2024-09-10 | 37.20 | 38.50 | 36.64 | 38.15 | 19.24 | qfq | 2,077,580 | 78,117,944 | 1.95% |
| 2024-09-09 | 37.54 | 38.26 | 36.96 | 37.42 | 18.88 | qfq | 1,965,475 | 73,634,845 | -1.68% |
| 2024-09-06 | 39.79 | 39.90 | 37.90 | 38.06 | 19.20 | qfq | 2,859,212 | 110,818,499 | -5.39% |
| 2024-09-05 | 39.94 | 40.40 | 39.00 | 40.23 | 20.29 | qfq | 3,065,450 | 121,660,317 | -0.64% |
| 2024-09-04 | 41.88 | 41.99 | 39.79 | 40.49 | 20.42 | qfq | 4,321,100 | 176,004,086 | -5.00% |
| 2024-09-03 | 41.31 | 42.78 | 40.77 | 42.62 | 21.50 | qfq | 4,245,313 | 177,447,005 | 2.33% |
| 2024-09-02 | 42.58 | 43.68 | 41.48 | 41.65 | 21.01 | qfq | 4,494,740 | 191,229,434 | -4.03% |
| 2024-08-30 | 42.00 | 45.15 | 42.00 | 43.40 | 21.89 | qfq | 7,241,092 | 316,527,871 | 3.38% |
| 2024-08-29 | 40.55 | 43.50 | 40.16 | 41.98 | 21.18 | qfq | 5,638,262 | 235,188,822 | 7.06% |
| 2024-08-28 | 40.72 | 41.78 | 38.75 | 39.21 | 19.78 | qfq | 4,119,282 | 163,203,534 | -4.85% |
| 2024-08-27 | 43.06 | 44.45 | 41.00 | 41.21 | 20.79 | qfq | 5,021,330 | 214,961,665 | -8.99% |
| 2024-08-26 | 42.60 | 45.71 | 41.18 | 45.28 | 22.84 | qfq | 7,165,598 | 311,949,830 | 3.66% |
| 2024-08-23 | 40.44 | 46.60 | 40.44 | 43.68 | 22.03 | qfq | 8,253,410 | 358,641,373 | 6.41% |
| 2024-08-22 | 42.37 | 43.79 | 40.51 | 41.05 | 20.71 | qfq | 5,754,536 | 242,117,605 | -4.38% |
| 2024-08-21 | 39.77 | 42.93 | 39.22 | 42.93 | 21.66 | qfq | 7,346,753 | 303,732,177 | 7.59% |
| 2024-08-20 | 39.46 | 42.72 | 39.20 | 39.90 | 20.13 | qfq | 5,937,066 | 238,629,979 | -3.88% |
| 2024-08-19 | 43.85 | 48.00 | 41.48 | 41.51 | 20.94 | qfq | 8,521,978 | 373,319,049 | -4.64% |
| 2024-08-16 | 40.29 | 48.30 | 39.64 | 43.53 | 21.96 | qfq | 9,798,730 | 429,310,955 | 8.01% |
| 2024-08-15 | 37.01 | 41.17 | 37.01 | 40.30 | 20.33 | qfq | 7,459,599 | 291,730,884 | 7.27% |
| 2024-08-14 | 35.95 | 38.00 | 35.75 | 37.57 | 18.95 | qfq | 4,135,630 | 153,808,192 | 5.03% |
| 2024-08-13 | 34.80 | 36.49 | 34.20 | 35.77 | 18.04 | qfq | 2,127,860 | 75,682,818 | 4.13% |
| 2024-08-12 | 35.23 | 35.23 | 34.06 | 34.35 | 17.33 | qfq | 885,220 | 30,568,984 | -2.61% |
| 2024-08-09 | 34.87 | 35.59 | 34.87 | 35.27 | 17.79 | qfq | 1,213,080 | 42,684,783 | 1.35% |
| 2024-08-08 | 34.70 | 35.47 | 33.81 | 34.80 | 17.55 | qfq | 1,296,720 | 44,840,930 | -0.74% |
| 2024-08-07 | 34.54 | 35.60 | 34.54 | 35.06 | 17.69 | qfq | 1,268,870 | 44,669,533 | 0.92% |
| 2024-08-06 | 34.83 | 34.95 | 34.08 | 34.74 | 17.52 | qfq | 1,335,740 | 46,140,165 | 1.58% |
| 2024-08-05 | 35.35 | 36.35 | 34.11 | 34.20 | 17.25 | qfq | 2,483,318 | 87,312,723 | -6.38% |
| 2024-08-02 | 37.17 | 38.30 | 36.50 | 36.53 | 18.43 | qfq | 2,303,700 | 85,937,746 | -3.00% |
| 2024-08-01 | 37.70 | 38.29 | 37.50 | 37.66 | 19.00 | qfq | 2,348,570 | 88,948,030 | -1.21% |
| 2024-07-31 | 37.65 | 38.36 | 37.28 | 38.12 | 19.23 | qfq | 3,285,470 | 124,407,126 | 1.25% |
| 2024-07-30 | 36.52 | 37.69 | 36.21 | 37.65 | 18.99 | qfq | 3,217,870 | 120,136,201 | 2.53% |
| 2024-07-29 | 35.55 | 37.11 | 35.33 | 36.72 | 18.52 | qfq | 2,227,150 | 80,975,951 | 2.48% |
| 2024-07-26 | 35.00 | 35.99 | 35.00 | 35.83 | 18.07 | qfq | 1,521,978 | 54,147,276 | 1.96% |
| 2024-07-25 | 35.00 | 35.76 | 34.51 | 35.14 | 17.73 | qfq | 1,574,109 | 55,190,392 | -1.93% |
| 2024-07-24 | 35.01 | 36.35 | 34.65 | 35.83 | 18.07 | qfq | 2,042,528 | 72,604,334 | 1.21% |
| 2024-07-23 | 36.19 | 37.04 | 35.22 | 35.40 | 17.86 | qfq | 2,006,119 | 71,872,201 | -3.86% |
| 2024-07-22 | 35.79 | 37.66 | 35.40 | 36.82 | 18.57 | qfq | 2,933,510 | 107,182,160 | 4.31% |
| 2024-07-19 | 35.08 | 36.25 | 34.60 | 35.30 | 17.81 | qfq | 2,047,420 | 73,161,183 | -0.56% |
| 2024-07-18 | 35.74 | 35.74 | 34.01 | 35.50 | 17.91 | qfq | 2,778,670 | 96,524,271 | -3.43% |
| 2024-07-17 | 38.77 | 38.79 | 36.50 | 36.76 | 18.54 | qfq | 3,129,913 | 117,546,991 | -5.70% |
| 2024-07-16 | 38.78 | 39.17 | 37.86 | 38.98 | 19.66 | qfq | 2,787,020 | 107,677,134 | 0.65% |
| 2024-07-15 | 39.66 | 39.75 | 38.22 | 38.73 | 19.54 | qfq | 2,609,413 | 101,226,948 | -1.55% |
| 2024-07-12 | 38.01 | 39.39 | 38.01 | 39.34 | 19.84 | qfq | 3,761,583 | 146,101,627 | -1.16% |
| 2024-07-11 | 39.50 | 40.69 | 38.74 | 39.80 | 20.08 | qfq | 6,109,556 | 242,676,241 | 2.84% |
| 2024-07-10 | 40.39 | 41.18 | 38.29 | 38.70 | 19.52 | qfq | 7,205,016 | 281,839,915 | -2.32% |
| 2024-07-09 | 33.09 | 39.62 | 32.40 | 39.62 | 19.99 | qfq | 6,578,393 | 247,586,915 | 19.99% |
| 2024-07-08 | 34.22 | 34.57 | 32.60 | 33.02 | 16.66 | qfq | 1,668,380 | 55,558,854 | -4.57% |
| 2024-07-05 | 33.90 | 34.83 | 32.88 | 34.60 | 17.45 | qfq | 1,556,000 | 52,856,849 | 1.23% |
| 2024-07-04 | 35.25 | 35.83 | 33.95 | 34.18 | 17.24 | qfq | 1,706,636 | 59,068,694 | -3.09% |
| 2024-07-03 | 36.45 | 36.99 | 35.11 | 35.27 | 17.79 | qfq | 1,731,820 | 61,804,484 | -3.24% |
| 2024-07-02 | 36.95 | 37.99 | 36.20 | 36.45 | 18.39 | qfq | 1,848,930 | 68,017,239 | -2.02% |
| 2024-07-01 | 38.50 | 38.78 | 36.03 | 37.20 | 18.77 | qfq | 3,117,440 | 115,349,419 | -3.28% |
| 2024-06-28 | 36.73 | 39.03 | 36.10 | 38.46 | 19.40 | qfq | 4,286,002 | 163,584,441 | 2.59% |
| 2024-06-27 | 35.55 | 39.00 | 35.44 | 37.49 | 18.91 | qfq | 4,796,400 | 180,821,499 | 3.76% |
| 2024-06-26 | 35.19 | 36.19 | 34.01 | 36.13 | 18.23 | qfq | 2,742,380 | 96,220,716 | 1.83% |
| 2024-06-25 | 33.19 | 39.30 | 32.72 | 35.48 | 17.90 | qfq | 3,850,540 | 136,354,631 | 7.32% |
| 2024-06-24 | 35.28 | 35.60 | 32.83 | 33.06 | 16.68 | qfq | 1,801,780 | 61,448,976 | -6.53% |
| 2024-06-21 | 36.29 | 36.29 | 35.16 | 35.37 | 17.84 | qfq | 1,262,570 | 44,952,407 | -2.70% |
| 2024-06-20 | 37.54 | 38.15 | 36.20 | 36.35 | 18.34 | qfq | 1,655,250 | 61,469,936 | -3.99% |
| 2024-06-19 | 38.37 | 39.28 | 37.48 | 37.86 | 19.10 | qfq | 2,106,342 | 80,242,731 | -2.47% |
| 2024-06-18 | 37.80 | 38.93 | 37.80 | 38.82 | 19.58 | qfq | 2,634,285 | 101,358,910 | 2.16% |
| 2024-06-17 | 36.27 | 38.59 | 36.27 | 38.00 | 19.17 | qfq | 2,147,602 | 80,915,079 | 2.70% |
| 2024-06-14 | 37.51 | 37.51 | 36.40 | 37.00 | 18.66 | qfq | 2,017,380 | 74,389,331 | -3.37% |
| 2024-06-13 | 36.90 | 38.85 | 36.36 | 38.29 | 19.31 | qfq | 3,492,990 | 131,725,997 | 3.80% |
| 2024-06-12 | 36.88 | 38.76 | 36.36 | 36.89 | 18.61 | qfq | 3,094,440 | 115,645,754 | 4.47% |
| 2024-06-11 | 33.82 | 35.45 | 32.66 | 35.31 | 17.81 | qfq | 1,668,553 | 56,963,093 | 1.88% |
| 2024-06-07 | 35.55 | 36.41 | 34.36 | 34.66 | 17.48 | qfq | 1,892,180 | 66,172,005 | -2.91% |
| 2024-06-06 | 35.10 | 38.00 | 34.51 | 35.70 | 18.01 | qfq | 2,884,430 | 103,156,725 | 1.88% |
| 2024-06-05 | 36.40 | 36.95 | 34.89 | 35.04 | 17.68 | qfq | 2,567,098 | 91,399,025 | -5.27% |
| 2024-06-04 | 39.49 | 39.89 | 36.36 | 36.99 | 18.66 | qfq | 3,854,405 | 144,329,375 | -9.78% |
| 2024-06-03 | 42.46 | 44.10 | 40.18 | 41.00 | 20.68 | qfq | 3,721,924 | 155,363,091 | -3.19% |
| 2024-05-31 | 39.50 | 45.50 | 39.18 | 42.35 | 21.36 | qfq | 5,266,717 | 224,775,130 | 5.77% |
| 2024-05-30 | 38.04 | 40.63 | 37.06 | 40.04 | 20.20 | qfq | 3,041,402 | 119,513,742 | -25.99% |
| 2024-05-29 | 52.01 | 55.50 | 51.80 | 54.10 | 19.31 | qfq | 1,451,400 | 77,610,509 | 3.24% |
| 2024-05-28 | 52.70 | 53.20 | 51.51 | 52.40 | 18.71 | qfq | 552,350 | 28,948,525 | -1.02% |
| 2024-05-27 | 53.25 | 53.25 | 50.90 | 52.94 | 18.90 | qfq | 845,200 | 43,710,566 | 1.13% |
| 2024-05-24 | 55.01 | 55.19 | 52.14 | 52.35 | 18.69 | qfq | 980,150 | 52,260,858 | -4.30% |
| 2024-05-23 | 55.62 | 55.82 | 54.11 | 54.70 | 19.53 | qfq | 1,035,000 | 56,584,083 | -0.91% |
| 2024-05-22 | 54.28 | 56.38 | 54.28 | 55.20 | 19.71 | qfq | 1,531,031 | 84,604,581 | 1.25% |
| 2024-05-21 | 52.91 | 55.40 | 51.80 | 54.52 | 19.46 | qfq | 1,786,123 | 96,474,106 | 3.06% |
| 2024-05-20 | 53.55 | 53.96 | 52.33 | 52.90 | 18.88 | qfq | 834,872 | 44,294,155 | -0.38% |
| 2024-05-17 | 50.56 | 53.44 | 49.75 | 53.10 | 18.96 | qfq | 1,387,550 | 72,164,297 | 5.02% |
| 2024-05-16 | 50.30 | 51.64 | 50.30 | 50.56 | 18.05 | qfq | 1,002,228 | 51,149,924 | 0.60% |
| 2024-05-15 | 51.93 | 52.60 | 50.01 | 50.26 | 17.94 | qfq | 1,378,219 | 70,270,743 | -3.70% |
| 2024-05-14 | 50.29 | 56.61 | 50.29 | 52.19 | 18.63 | qfq | 1,990,768 | 105,333,517 | 6.95% |
| 2024-05-13 | 51.00 | 51.05 | 48.70 | 48.80 | 17.42 | qfq | 828,200 | 40,787,598 | -4.28% |
| 2024-05-10 | 53.60 | 53.79 | 50.77 | 50.98 | 18.20 | qfq | 969,150 | 50,132,936 | -4.67% |
| 2024-05-09 | 53.07 | 54.47 | 53.04 | 53.48 | 19.09 | qfq | 774,200 | 41,573,810 | 0.56% |
| 2024-05-08 | 54.57 | 54.75 | 52.93 | 53.18 | 18.98 | qfq | 837,200 | 44,855,773 | -3.34% |
| 2024-05-07 | 54.78 | 55.35 | 54.24 | 55.02 | 19.64 | qfq | 750,900 | 41,153,476 | 0.44% |
| 2024-05-06 | 54.57 | 55.39 | 54.37 | 54.78 | 19.56 | qfq | 778,100 | 42,675,989 | 1.94% |
| 2024-04-30 | 55.17 | 55.30 | 53.05 | 53.74 | 19.18 | qfq | 907,700 | 48,920,261 | -2.22% |
| 2024-04-29 | 53.16 | 55.35 | 53.16 | 54.96 | 19.62 | qfq | 996,550 | 54,473,288 | 3.46% |
| 2024-04-26 | 52.49 | 53.73 | 52.00 | 53.12 | 18.96 | qfq | 1,137,350 | 60,424,288 | 0.59% |
| 2024-04-25 | 50.57 | 53.88 | 50.57 | 52.81 | 18.85 | qfq | 1,345,318 | 70,734,637 | 3.16% |
| 2024-04-24 | 49.98 | 51.55 | 49.00 | 51.19 | 18.27 | qfq | 1,455,736 | 73,947,158 | -2.40% |
| 2024-04-23 | 50.92 | 52.55 | 50.59 | 52.45 | 18.72 | qfq | 1,007,586 | 52,287,670 | 3.68% |
| 2024-04-22 | 50.50 | 51.45 | 48.50 | 50.59 | 18.06 | qfq | 685,300 | 34,471,567 | 0.16% |
| 2024-04-19 | 51.60 | 52.02 | 50.11 | 50.51 | 18.03 | qfq | 735,500 | 37,387,303 | -2.87% |
| 2024-04-18 | 52.00 | 53.33 | 50.60 | 52.00 | 18.56 | qfq | 880,566 | 45,870,628 | 0.42% |
| 2024-04-17 | 48.22 | 51.87 | 48.15 | 51.78 | 18.48 | qfq | 1,219,707 | 61,773,754 | 9.13% |
| 2024-04-16 | 51.40 | 51.92 | 46.61 | 47.45 | 16.94 | qfq | 1,275,000 | 61,782,207 | -9.41% |
| 2024-04-15 | 55.79 | 56.65 | 51.00 | 52.38 | 18.70 | qfq | 1,140,649 | 60,636,861 | -6.60% |
| 2024-04-12 | 56.56 | 57.48 | 56.01 | 56.08 | 20.02 | qfq | 680,249 | 38,608,389 | -0.85% |
| 2024-04-11 | 56.28 | 57.47 | 55.65 | 56.56 | 20.19 | qfq | 758,083 | 42,979,421 | -0.95% |
| 2024-04-10 | 58.50 | 59.81 | 56.41 | 57.10 | 20.38 | qfq | 975,150 | 56,490,268 | -1.84% |
| 2024-04-09 | 56.71 | 58.29 | 56.67 | 58.17 | 20.77 | qfq | 808,055 | 46,501,573 | 2.94% |
| 2024-04-08 | 58.79 | 59.00 | 56.39 | 56.51 | 20.17 | qfq | 788,650 | 45,301,532 | -4.35% |
| 2024-04-03 | 60.95 | 60.95 | 58.53 | 59.08 | 21.09 | qfq | 748,503 | 44,445,661 | -2.76% |
| 2024-04-02 | 62.36 | 62.69 | 60.35 | 60.76 | 21.69 | qfq | 871,664 | 53,271,422 | -2.92% |
| 2024-04-01 | 61.52 | 62.87 | 61.52 | 62.59 | 22.34 | qfq | 799,166 | 49,788,399 | 2.15% |
| 2024-03-29 | 60.50 | 61.75 | 59.90 | 61.27 | 21.87 | qfq | 849,154 | 51,705,681 | 1.19% |
| 2024-03-28 | 58.97 | 61.83 | 58.84 | 60.55 | 21.62 | qfq | 1,209,370 | 73,085,175 | 2.63% |
| 2024-03-27 | 62.96 | 63.85 | 58.00 | 59.00 | 21.06 | qfq | 1,725,746 | 104,588,818 | -7.28% |
| 2024-03-26 | 64.86 | 65.82 | 62.50 | 63.63 | 22.71 | qfq | 1,237,829 | 79,132,949 | -1.91% |
| 2024-03-25 | 68.66 | 70.49 | 64.80 | 64.87 | 23.16 | qfq | 1,356,917 | 91,714,392 | -5.81% |
| 2024-03-22 | 70.82 | 71.94 | 68.10 | 68.87 | 24.59 | qfq | 1,567,032 | 109,158,765 | -3.38% |
| 2024-03-21 | 72.89 | 73.49 | 70.66 | 71.28 | 25.45 | qfq | 1,566,098 | 112,346,319 | -2.32% |
| 2024-03-20 | 72.39 | 73.80 | 71.20 | 72.97 | 26.05 | qfq | 1,717,695 | 124,417,769 | 0.48% |
| 2024-03-19 | 73.78 | 75.78 | 72.29 | 72.62 | 25.92 | qfq | 2,620,647 | 193,239,206 | -3.66% |
| 2024-03-18 | 73.00 | 76.77 | 71.53 | 75.38 | 26.91 | qfq | 3,211,550 | 236,272,079 | 5.47% |
| 2024-03-15 | 69.99 | 71.91 | 69.06 | 71.47 | 25.51 | qfq | 1,999,535 | 141,647,656 | 1.90% |
| 2024-03-14 | 71.39 | 71.65 | 68.08 | 70.14 | 25.04 | qfq | 1,886,510 | 132,197,145 | -1.98% |
| 2024-03-13 | 69.80 | 72.15 | 69.18 | 71.56 | 25.55 | qfq | 2,763,528 | 195,765,984 | 2.43% |
| 2024-03-12 | 68.99 | 71.55 | 68.10 | 69.86 | 24.94 | qfq | 2,435,694 | 170,896,358 | 1.57% |
| 2024-03-11 | 67.40 | 68.88 | 66.86 | 68.78 | 24.55 | qfq | 1,123,360 | 76,301,458 | 0.91% |
| 2024-03-08 | 66.61 | 68.49 | 66.05 | 68.16 | 24.33 | qfq | 1,275,498 | 86,076,176 | 2.33% |
| 2024-03-07 | 69.44 | 70.57 | 66.11 | 66.61 | 23.78 | qfq | 1,539,114 | 104,972,592 | -3.95% |
| 2024-03-06 | 68.03 | 69.60 | 65.80 | 69.35 | 24.76 | qfq | 1,817,917 | 123,644,836 | 2.65% |
| 2024-03-05 | 69.60 | 69.89 | 67.23 | 67.56 | 24.12 | qfq | 1,776,420 | 121,351,443 | -4.29% |
| 2024-03-04 | 72.08 | 73.00 | 68.26 | 70.59 | 25.20 | qfq | 2,031,773 | 141,850,380 | -1.31% |
| 2024-03-01 | 70.81 | 72.70 | 70.54 | 71.53 | 25.54 | qfq | 1,424,297 | 101,900,319 | 0.41% |
| 2024-02-29 | 67.00 | 71.33 | 67.00 | 71.24 | 25.43 | qfq | 1,715,543 | 119,800,005 | 4.64% |
| 2024-02-28 | 75.00 | 78.25 | 66.18 | 68.08 | 24.30 | qfq | 2,725,992 | 199,450,335 | -10.07% |
| 2024-02-27 | 73.55 | 76.17 | 70.93 | 75.70 | 27.02 | qfq | 2,350,860 | 173,401,679 | -0.13% |
| 2024-02-26 | 70.75 | 78.80 | 68.05 | 75.80 | 27.06 | qfq | 2,831,543 | 206,274,712 | 9.97% |
| 2024-02-23 | 63.12 | 70.17 | 61.49 | 68.93 | 24.61 | qfq | 3,037,118 | 202,390,027 | 9.62% |
| 2024-02-22 | 61.00 | 63.49 | 61.00 | 62.88 | 22.45 | qfq | 1,849,718 | 115,278,612 | 2.66% |
| 2024-02-21 | 59.00 | 65.43 | 58.60 | 61.25 | 21.87 | qfq | 2,293,711 | 142,117,313 | 1.74% |
| 2024-02-20 | 59.80 | 60.20 | 57.71 | 60.20 | 21.49 | qfq | 1,726,267 | 102,032,958 | -1.12% |
| 2024-02-19 | 58.00 | 62.00 | 55.66 | 60.88 | 21.73 | qfq | 2,778,469 | 163,236,130 | 4.07% |
| 2024-02-08 | 49.45 | 58.50 | 44.24 | 58.50 | 20.88 | qfq | 2,626,862 | 138,172,046 | 18.66% |
| 2024-02-07 | 53.00 | 54.19 | 47.69 | 49.30 | 17.60 | qfq | 2,060,352 | 105,476,536 | -6.02% |
| 2024-02-06 | 51.43 | 54.58 | 47.78 | 52.46 | 18.73 | qfq | 1,761,198 | 89,277,533 | 2.26% |
| 2024-02-05 | 58.79 | 58.92 | 49.20 | 51.30 | 18.31 | qfq | 1,457,052 | 76,790,258 | -13.48% |
| 2024-02-02 | 63.95 | 64.71 | 56.53 | 59.29 | 21.17 | qfq | 1,131,400 | 68,194,380 | -6.88% |
| 2024-02-01 | 64.96 | 65.21 | 61.07 | 63.67 | 22.73 | qfq | 1,207,671 | 76,444,091 | -2.11% |
| 2024-01-31 | 71.13 | 71.83 | 65.00 | 65.04 | 23.22 | qfq | 1,310,566 | 88,113,104 | -8.56% |
| 2024-01-30 | 73.20 | 74.50 | 71.05 | 71.13 | 25.39 | qfq | 411,940 | 29,872,080 | -3.36% |
| 2024-01-29 | 75.20 | 76.00 | 72.00 | 73.60 | 26.27 | qfq | 715,200 | 52,689,220 | -1.85% |
| 2024-01-26 | 78.20 | 78.33 | 74.73 | 74.99 | 26.77 | qfq | 689,915 | 52,522,449 | -4.51% |
| 2024-01-25 | 77.48 | 78.94 | 76.22 | 78.53 | 28.03 | qfq | 827,632 | 64,496,923 | 1.74% |
| 2024-01-24 | 79.30 | 80.70 | 75.70 | 77.19 | 27.56 | qfq | 784,754 | 60,803,439 | -2.66% |
| 2024-01-23 | 79.17 | 81.01 | 77.00 | 79.30 | 28.31 | qfq | 837,798 | 66,108,043 | -0.64% |
| 2024-01-22 | 86.49 | 88.60 | 79.01 | 79.81 | 28.49 | qfq | 935,543 | 78,056,178 | -5.86% |
| 2024-01-19 | 87.48 | 89.80 | 84.20 | 84.78 | 30.27 | qfq | 638,099 | 54,827,251 | -3.09% |
| 2024-01-18 | 87.00 | 88.50 | 84.65 | 87.48 | 31.23 | qfq | 751,150 | 64,778,019 | 1.13% |
| 2024-01-17 | 89.86 | 91.50 | 86.10 | 86.50 | 30.88 | qfq | 694,489 | 61,109,303 | -3.02% |
| 2024-01-16 | 90.57 | 91.34 | 87.41 | 89.19 | 31.84 | qfq | 615,700 | 54,605,544 | -1.14% |
| 2024-01-15 | 89.42 | 91.79 | 87.51 | 90.22 | 32.21 | qfq | 876,039 | 78,815,711 | 1.60% |
| 2024-01-12 | 90.83 | 90.83 | 88.39 | 88.80 | 31.70 | qfq | 717,094 | 63,987,762 | -2.35% |
| 2024-01-11 | 89.61 | 92.90 | 89.03 | 90.94 | 32.46 | qfq | 957,187 | 86,845,890 | 1.48% |
| 2024-01-10 | 93.88 | 93.88 | 89.60 | 89.61 | 31.99 | qfq | 654,700 | 59,365,181 | -4.69% |
| 2024-01-09 | 94.01 | 97.00 | 91.05 | 94.02 | 33.56 | qfq | 783,350 | 73,423,376 | 0.27% |
| 2024-01-08 | 96.00 | 97.50 | 93.51 | 93.77 | 33.47 | qfq | 445,797 | 42,124,727 | -2.32% |
| 2024-01-05 | 96.00 | 99.95 | 94.92 | 96.00 | 34.27 | qfq | 767,600 | 74,457,837 | -0.25% |
| 2024-01-04 | 96.26 | 97.86 | 95.00 | 96.24 | 34.36 | qfq | 813,727 | 78,606,964 | -0.38% |
| 2024-01-03 | 102.00 | 102.00 | 90.71 | 96.61 | 34.49 | qfq | 2,158,111 | 205,868,072 | -6.49% |
| 2024-01-02 | 107.50 | 109.60 | 103.20 | 103.31 | 36.88 | qfq | 838,101 | 88,170,872 | -4.64% |
| 2023-12-29 | 99.57 | 111.16 | 98.08 | 108.34 | 38.68 | qfq | 1,590,384 | 169,838,480 | 8.81% |
| 2023-12-28 | 103.00 | 104.15 | 98.01 | 99.57 | 35.54 | qfq | 1,318,653 | 132,675,082 | -3.25% |
| 2023-12-27 | 104.99 | 108.47 | 102.01 | 102.92 | 36.74 | qfq | 1,006,610 | 105,998,672 | -2.43% |
| 2023-12-26 | 107.25 | 108.50 | 100.60 | 105.48 | 37.65 | qfq | 1,009,651 | 105,196,499 | -1.89% |
| 2023-12-25 | 100.73 | 109.20 | 100.73 | 107.51 | 38.38 | qfq | 1,154,659 | 122,460,759 | 7.86% |
| 2023-12-22 | 110.00 | 110.67 | 99.68 | 99.68 | 35.58 | qfq | 1,497,196 | 156,234,240 | -10.04% |
| 2023-12-21 | 107.99 | 110.93 | 103.90 | 110.80 | 39.55 | qfq | 1,049,901 | 112,535,188 | -1.04% |
| 2023-12-20 | 110.80 | 114.50 | 106.40 | 111.96 | 39.97 | qfq | 1,492,175 | 166,388,716 | 2.26% |
| 2023-12-19 | 102.59 | 111.98 | 101.63 | 109.49 | 39.09 | qfq | 1,377,234 | 148,471,030 | 6.73% |
| 2023-12-18 | 103.36 | 105.78 | 101.97 | 102.59 | 36.62 | qfq | 340,199 | 35,134,669 | -1.54% |
| 2023-12-15 | 103.00 | 106.40 | 101.00 | 104.19 | 37.19 | qfq | 617,349 | 64,152,085 | 0.68% |
| 2023-12-14 | 103.79 | 105.48 | 101.51 | 103.49 | 36.94 | qfq | 559,769 | 57,828,673 | 0.14% |
| 2023-12-13 | 105.75 | 106.03 | 100.05 | 103.35 | 36.89 | qfq | 1,091,307 | 112,014,309 | -2.24% |
| 2023-12-12 | 102.69 | 106.20 | 101.01 | 105.72 | 37.74 | qfq | 1,018,678 | 105,972,190 | 1.00% |
| 2023-12-11 | 101.23 | 108.50 | 99.08 | 104.67 | 37.37 | qfq | 1,560,749 | 163,072,012 | 3.63% |
| 2023-12-08 | 97.02 | 106.36 | 97.02 | 101.00 | 36.06 | qfq | 1,647,633 | 168,667,021 | 2.03% |
| 2023-12-07 | 93.06 | 105.50 | 93.06 | 98.99 | 35.34 | qfq | 2,005,518 | 199,017,704 | 5.69% |
| 2023-12-06 | 92.24 | 95.30 | 92.00 | 93.66 | 33.44 | qfq | 567,600 | 53,155,623 | 0.83% |
| 2023-12-05 | 93.83 | 96.23 | 92.50 | 92.89 | 33.16 | qfq | 622,350 | 58,444,005 | -0.95% |
| 2023-12-04 | 96.19 | 97.53 | 93.56 | 93.78 | 33.48 | qfq | 617,350 | 58,269,794 | -3.09% |
| 2023-12-01 | 93.71 | 98.28 | 91.51 | 96.77 | 34.55 | qfq | 1,277,742 | 122,663,206 | 3.44% |
| 2023-11-30 | 93.38 | 94.70 | 92.29 | 93.55 | 33.40 | qfq | 667,792 | 62,293,535 | -1.42% |
| 2023-11-29 | 97.00 | 97.69 | 93.90 | 94.90 | 33.88 | qfq | 1,262,142 | 120,857,298 | -3.51% |
| 2023-11-28 | 88.90 | 102.69 | 88.90 | 98.35 | 35.11 | qfq | 2,432,714 | 235,270,468 | 10.62% |
| 2023-11-27 | 86.97 | 90.51 | 85.58 | 88.91 | 31.74 | qfq | 572,223 | 50,525,463 | 1.60% |
| 2023-11-24 | 88.45 | 88.64 | 86.04 | 87.51 | 31.24 | qfq | 545,350 | 47,448,737 | -1.06% |
| 2023-11-23 | 88.01 | 89.90 | 87.50 | 88.45 | 31.58 | qfq | 461,600 | 40,823,559 | 0.50% |
| 2023-11-22 | 91.76 | 93.18 | 88.00 | 88.01 | 31.42 | qfq | 712,485 | 63,942,472 | -4.53% |
| 2023-11-21 | 95.68 | 96.80 | 91.49 | 92.19 | 32.91 | qfq | 1,296,200 | 121,528,192 | -5.44% |
| 2023-11-20 | 91.00 | 98.44 | 89.75 | 97.49 | 34.80 | qfq | 1,938,375 | 185,555,248 | 8.65% |
| 2023-11-17 | 87.77 | 91.99 | 87.34 | 89.73 | 32.03 | qfq | 669,933 | 60,051,516 | 2.55% |
| 2023-11-16 | 90.39 | 91.51 | 87.50 | 87.50 | 31.24 | qfq | 668,650 | 59,904,094 | -3.20% |
| 2023-11-15 | 91.46 | 91.55 | 87.90 | 90.39 | 32.27 | qfq | 809,500 | 72,246,876 | 0.48% |
| 2023-11-14 | 87.12 | 90.33 | 85.53 | 89.96 | 32.11 | qfq | 1,292,650 | 114,466,327 | 3.63% |
| 2023-11-13 | 88.07 | 89.99 | 85.16 | 86.81 | 30.99 | qfq | 1,044,650 | 90,946,466 | -0.77% |
| 2023-11-10 | 85.00 | 90.00 | 83.90 | 87.48 | 31.23 | qfq | 1,530,000 | 132,918,824 | 1.02% |
| 2023-11-09 | 91.16 | 91.16 | 85.85 | 86.60 | 30.91 | qfq | 1,349,600 | 117,775,380 | -3.26% |
| 2023-11-08 | 87.99 | 91.11 | 85.80 | 89.52 | 31.96 | qfq | 2,127,750 | 188,751,744 | -1.78% |
| 2023-11-07 | 80.00 | 94.78 | 78.99 | 91.14 | 32.54 | qfq | 3,791,536 | 334,643,371 | 15.40% |
| 2023-11-06 | 75.22 | 79.97 | 75.04 | 78.98 | 28.19 | qfq | 1,173,500 | 91,615,943 | 4.98% |
| 2023-11-03 | 70.38 | 76.50 | 70.38 | 75.23 | 26.86 | qfq | 1,133,238 | 84,647,316 | 6.89% |
| 2023-11-02 | 73.52 | 73.52 | 70.38 | 70.38 | 25.12 | qfq | 383,500 | 27,369,416 | -3.14% |
| 2023-11-01 | 73.47 | 74.56 | 72.35 | 72.66 | 25.94 | qfq | 365,253 | 26,776,619 | -1.24% |
| 2023-10-31 | 75.00 | 75.40 | 72.59 | 73.57 | 26.26 | qfq | 583,600 | 43,057,907 | -2.02% |
| 2023-10-30 | 69.67 | 76.00 | 69.06 | 75.09 | 26.81 | qfq | 1,049,621 | 76,909,923 | 6.97% |
| 2023-10-27 | 68.45 | 71.00 | 66.52 | 70.20 | 25.06 | qfq | 750,230 | 51,508,485 | 0.67% |
| 2023-10-26 | 70.20 | 70.42 | 68.55 | 69.73 | 24.89 | qfq | 480,000 | 33,302,591 | -1.69% |
| 2023-10-25 | 69.22 | 71.60 | 68.54 | 70.93 | 25.32 | qfq | 574,800 | 40,360,512 | 2.23% |
| 2023-10-24 | 66.33 | 70.00 | 66.33 | 69.38 | 24.77 | qfq | 479,250 | 32,957,531 | 3.66% |
| 2023-10-23 | 69.19 | 69.25 | 66.70 | 66.93 | 23.89 | qfq | 527,878 | 35,752,448 | -3.27% |
| 2023-10-20 | 70.84 | 72.48 | 69.10 | 69.19 | 24.70 | qfq | 561,550 | 39,529,098 | -3.10% |
| 2023-10-19 | 70.50 | 73.86 | 70.15 | 71.40 | 25.49 | qfq | 605,034 | 43,812,327 | 1.10% |
| 2023-10-18 | 73.12 | 73.49 | 70.50 | 70.62 | 25.21 | qfq | 483,139 | 34,458,648 | -3.92% |
| 2023-10-17 | 74.65 | 74.66 | 72.10 | 73.50 | 26.24 | qfq | 384,300 | 28,089,653 | -1.16% |
| 2023-10-16 | 77.57 | 77.57 | 73.80 | 74.36 | 26.55 | qfq | 644,608 | 48,217,814 | -4.26% |
| 2023-10-13 | 76.78 | 78.99 | 76.73 | 77.67 | 27.73 | qfq | 570,650 | 44,522,905 | 0.05% |
| 2023-10-12 | 78.68 | 79.12 | 77.28 | 77.63 | 27.71 | qfq | 617,200 | 48,107,630 | -1.45% |
| 2023-10-11 | 78.30 | 79.57 | 76.10 | 78.77 | 28.12 | qfq | 812,342 | 63,265,843 | 1.53% |
| 2023-10-10 | 77.43 | 78.78 | 77.20 | 77.58 | 27.69 | qfq | 541,500 | 42,141,321 | 0.41% |
| 2023-10-09 | 78.51 | 78.69 | 76.08 | 77.26 | 27.58 | qfq | 967,798 | 74,749,696 | -2.36% |
| 2023-09-28 | 75.12 | 79.70 | 75.12 | 79.13 | 28.25 | qfq | 1,226,150 | 95,858,364 | 5.55% |
| 2023-09-27 | 74.80 | 77.68 | 74.01 | 74.97 | 26.76 | qfq | 837,192 | 63,473,305 | 0.16% |
| 2023-09-26 | 74.00 | 76.08 | 73.56 | 74.85 | 26.72 | qfq | 666,500 | 49,969,293 | 0.93% |
| 2023-09-25 | 74.53 | 75.25 | 72.90 | 74.16 | 26.47 | qfq | 617,950 | 45,737,069 | 0.01% |
| 2023-09-22 | 71.56 | 74.43 | 71.03 | 74.15 | 26.47 | qfq | 687,800 | 50,582,634 | 3.53% |
| 2023-09-21 | 71.90 | 72.36 | 71.02 | 71.62 | 25.57 | qfq | 471,950 | 33,875,770 | -0.39% |
| 2023-09-20 | 72.87 | 73.78 | 71.83 | 71.90 | 25.67 | qfq | 487,400 | 35,331,080 | -1.76% |
| 2023-09-19 | 74.69 | 75.69 | 72.56 | 73.19 | 26.13 | qfq | 654,900 | 48,020,996 | -2.61% |
| 2023-09-18 | 76.56 | 77.41 | 74.79 | 75.15 | 26.83 | qfq | 751,400 | 57,044,833 | -1.83% |
| 2023-09-15 | 78.31 | 79.01 | 75.34 | 76.55 | 27.33 | qfq | 946,050 | 72,361,217 | -2.72% |
| 2023-09-14 | 79.66 | 81.00 | 77.60 | 78.69 | 28.09 | qfq | 790,000 | 62,072,928 | -2.61% |
| 2023-09-13 | 83.99 | 83.99 | 79.00 | 80.80 | 28.84 | qfq | 1,544,210 | 123,978,140 | -6.06% |
| 2023-09-12 | 85.00 | 87.48 | 83.50 | 86.01 | 30.70 | qfq | 1,637,600 | 139,641,770 | -0.51% |
| 2023-09-11 | 83.30 | 88.00 | 83.30 | 86.45 | 30.86 | qfq | 1,952,941 | 167,598,147 | 3.94% |
| 2023-09-08 | 81.51 | 83.77 | 81.06 | 83.17 | 29.69 | qfq | 925,750 | 76,621,327 | 1.54% |
| 2023-09-07 | 83.66 | 85.66 | 81.70 | 81.91 | 29.24 | qfq | 967,000 | 80,346,249 | -4.53% |
| 2023-09-06 | 81.55 | 85.96 | 81.55 | 85.80 | 30.63 | qfq | 1,475,550 | 123,853,290 | 2.88% |
| 2023-09-05 | 83.26 | 84.75 | 82.28 | 83.40 | 29.77 | qfq | 1,295,800 | 108,586,729 | 0.36% |
| 2023-09-04 | 81.90 | 84.84 | 80.10 | 83.10 | 29.67 | qfq | 1,286,150 | 105,501,094 | 2.58% |
| 2023-09-01 | 79.36 | 81.50 | 78.00 | 81.01 | 28.92 | qfq | 1,237,000 | 99,371,664 | 2.03% |
| 2023-08-31 | 78.21 | 80.20 | 76.87 | 79.40 | 28.34 | qfq | 995,750 | 78,988,481 | 1.43% |
| 2023-08-30 | 77.03 | 79.35 | 76.99 | 78.28 | 27.94 | qfq | 942,900 | 73,643,799 | 2.66% |
| 2023-08-29 | 69.00 | 76.47 | 68.50 | 76.25 | 27.22 | qfq | 1,630,400 | 120,639,620 | 10.09% |
| 2023-08-28 | 75.20 | 77.00 | 68.07 | 69.26 | 24.72 | qfq | 1,475,550 | 104,508,036 | -2.62% |
| 2023-08-25 | 73.98 | 74.67 | 70.41 | 71.12 | 25.39 | qfq | 1,071,750 | 76,754,811 | -3.72% |
| 2023-08-24 | 74.74 | 76.50 | 72.00 | 73.87 | 26.37 | qfq | 756,500 | 56,703,320 | -1.22% |
| 2023-08-23 | 76.10 | 77.29 | 74.78 | 74.78 | 26.70 | qfq | 627,850 | 47,643,393 | -2.95% |
| 2023-08-22 | 75.50 | 77.30 | 74.74 | 77.05 | 27.51 | qfq | 576,950 | 44,019,940 | 2.05% |
| 2023-08-21 | 76.65 | 77.49 | 75.50 | 75.50 | 26.95 | qfq | 378,350 | 28,869,185 | -1.50% |
| 2023-08-18 | 78.21 | 78.98 | 76.50 | 76.65 | 27.36 | qfq | 495,750 | 38,503,611 | -2.03% |
| 2023-08-17 | 75.50 | 79.46 | 74.81 | 78.24 | 27.93 | qfq | 782,150 | 60,809,303 | 3.57% |
| 2023-08-16 | 77.73 | 78.26 | 75.25 | 75.54 | 26.97 | qfq | 569,250 | 43,437,833 | -2.99% |
| 2023-08-15 | 78.79 | 79.28 | 77.31 | 77.87 | 27.80 | qfq | 439,019 | 34,292,056 | -1.16% |
| 2023-08-14 | 80.15 | 80.15 | 76.70 | 78.78 | 28.12 | qfq | 1,007,166 | 78,740,857 | -2.34% |
| 2023-08-11 | 83.27 | 83.27 | 80.08 | 80.67 | 28.80 | qfq | 780,600 | 63,543,152 | -2.98% |
| 2023-08-10 | 83.25 | 84.09 | 82.00 | 83.15 | 29.68 | qfq | 545,410 | 45,232,375 | 0.30% |
| 2023-08-09 | 86.96 | 86.96 | 81.97 | 82.90 | 29.59 | qfq | 1,029,600 | 86,281,469 | -4.72% |
| 2023-08-08 | 88.89 | 89.53 | 86.44 | 87.01 | 31.06 | qfq | 551,525 | 48,290,706 | -2.10% |
| 2023-08-07 | 86.71 | 89.58 | 86.37 | 88.88 | 31.73 | qfq | 956,300 | 84,351,751 | 2.50% |
| 2023-08-04 | 85.49 | 87.64 | 85.30 | 86.71 | 30.95 | qfq | 562,050 | 48,691,993 | 1.40% |
| 2023-08-03 | 87.05 | 88.35 | 85.50 | 85.51 | 30.53 | qfq | 588,150 | 50,977,832 | -2.55% |
| 2023-08-02 | 85.01 | 87.95 | 84.70 | 87.75 | 31.33 | qfq | 756,100 | 65,581,526 | 1.81% |
| 2023-08-01 | 85.99 | 86.87 | 82.55 | 86.19 | 30.77 | qfq | 795,881 | 67,337,050 | 0.82% |
| 2023-07-31 | 85.88 | 87.18 | 85.00 | 85.49 | 30.52 | qfq | 548,350 | 47,169,156 | -0.48% |
| 2023-07-28 | 85.21 | 87.99 | 84.27 | 85.90 | 30.66 | qfq | 716,130 | 61,375,966 | -0.39% |
| 2023-07-27 | 89.99 | 90.94 | 85.87 | 86.24 | 30.79 | qfq | 875,205 | 76,943,704 | -3.64% |
| 2023-07-26 | 91.92 | 91.92 | 89.11 | 89.50 | 31.95 | qfq | 638,000 | 57,609,091 | -2.92% |
| 2023-07-25 | 96.37 | 96.37 | 90.32 | 92.19 | 32.91 | qfq | 1,334,237 | 123,104,504 | -2.34% |
| 2023-07-24 | 90.00 | 94.53 | 89.40 | 94.40 | 33.70 | qfq | 1,257,189 | 116,721,542 | 3.91% |
| 2023-07-21 | 89.05 | 92.56 | 89.03 | 90.85 | 32.43 | qfq | 687,732 | 62,707,137 | 0.74% |
| 2023-07-20 | 91.37 | 93.38 | 90.00 | 90.18 | 32.19 | qfq | 882,711 | 80,859,901 | -1.33% |
| 2023-07-19 | 93.42 | 94.20 | 90.80 | 91.40 | 32.63 | qfq | 1,269,153 | 116,563,579 | -3.19% |
| 2023-07-18 | 91.00 | 97.50 | 89.01 | 94.41 | 33.70 | qfq | 2,347,709 | 221,636,480 | 6.16% |