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
荣旗科技301360.SZ
最近收盘价47.642026-07-17
最近交易日2026-07-17
成交量（股）2,187,665
成交额（元）108,515,043
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-19 | 2026-05-25 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-19 | 2026-05-25 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-30 | 2025-06-06 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-29 | 2024-06-04 | cash_dividend | 0.3 | — | — | — | 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 | 53.97 | 53.97 | 47.00 | 47.64 | 47.64 | qfq | 2,187,665 | 108,515,043 | -9.43% |
| 2026-07-16 | 55.33 | 55.91 | 52.08 | 52.60 | 52.60 | qfq | 1,720,014 | 92,549,007 | -4.90% |
| 2026-07-15 | 57.28 | 57.56 | 54.98 | 55.31 | 55.31 | qfq | 1,717,720 | 96,156,824 | -3.49% |
| 2026-07-14 | 56.52 | 57.73 | 54.10 | 57.31 | 57.31 | qfq | 2,327,270 | 130,357,437 | 1.15% |
| 2026-07-13 | 63.98 | 64.00 | 56.35 | 56.66 | 56.66 | qfq | 2,401,720 | 142,343,601 | -11.44% |
| 2026-07-10 | 66.55 | 67.35 | 63.98 | 63.98 | 63.98 | qfq | 2,150,390 | 141,946,312 | -3.88% |
| 2026-07-09 | 66.33 | 67.95 | 62.55 | 66.56 | 66.56 | qfq | 3,025,479 | 197,348,204 | -0.86% |
| 2026-07-08 | 70.70 | 73.89 | 66.90 | 67.14 | 67.14 | qfq | 3,590,110 | 248,125,403 | -2.43% |
| 2026-07-07 | 70.72 | 72.82 | 68.26 | 68.81 | 68.81 | qfq | 2,499,483 | 174,377,371 | -3.21% |
| 2026-07-06 | 72.80 | 74.99 | 68.60 | 71.09 | 71.09 | qfq | 3,178,169 | 226,695,413 | -2.31% |
| 2026-07-03 | 67.60 | 76.49 | 67.60 | 72.77 | 72.77 | qfq | 4,594,184 | 338,297,387 | 8.37% |
| 2026-07-02 | 66.21 | 70.38 | 65.51 | 67.15 | 67.15 | qfq | 2,465,400 | 167,287,156 | 0.40% |
| 2026-07-01 | 68.65 | 69.80 | 66.56 | 66.88 | 66.88 | qfq | 1,991,921 | 135,121,661 | -2.35% |
| 2026-06-30 | 67.16 | 69.07 | 66.36 | 68.49 | 68.49 | qfq | 2,110,778 | 143,804,978 | 2.22% |
| 2026-06-29 | 69.87 | 71.49 | 64.52 | 67.00 | 67.00 | qfq | 2,299,626 | 154,593,192 | -3.35% |
| 2026-06-26 | 72.40 | 73.58 | 68.38 | 69.32 | 69.32 | qfq | 2,093,340 | 147,462,976 | -5.70% |
| 2026-06-25 | 73.10 | 74.67 | 71.53 | 73.51 | 73.51 | qfq | 2,157,021 | 157,538,290 | -0.39% |
| 2026-06-24 | 74.51 | 75.60 | 72.36 | 73.80 | 73.80 | qfq | 1,850,640 | 136,736,817 | -0.94% |
| 2026-06-23 | 74.98 | 76.67 | 72.71 | 74.50 | 74.50 | qfq | 1,980,766 | 147,884,743 | -1.52% |
| 2026-06-22 | 78.51 | 80.60 | 73.02 | 75.65 | 75.65 | qfq | 3,015,962 | 228,049,645 | -3.37% |
| 2026-06-18 | 77.15 | 79.28 | 76.20 | 78.29 | 78.29 | qfq | 2,379,031 | 185,803,964 | 1.60% |
| 2026-06-17 | 76.42 | 78.66 | 76.31 | 77.06 | 77.06 | qfq | 2,684,612 | 207,852,310 | -1.07% |
| 2026-06-16 | 72.87 | 80.60 | 72.87 | 77.89 | 77.89 | qfq | 3,767,277 | 292,812,549 | 6.92% |
| 2026-06-15 | 70.22 | 72.99 | 69.44 | 72.85 | 72.85 | qfq | 2,878,666 | 206,664,614 | 4.88% |
| 2026-06-12 | 73.00 | 74.20 | 68.91 | 69.46 | 69.46 | qfq | 2,524,455 | 180,137,937 | -2.06% |
| 2026-06-11 | 71.98 | 74.45 | 70.08 | 70.92 | 70.92 | qfq | 2,804,393 | 200,820,113 | -2.13% |
| 2026-06-10 | 77.85 | 78.50 | 70.01 | 72.46 | 72.46 | qfq | 4,502,773 | 327,091,371 | -6.14% |
| 2026-06-09 | 76.72 | 79.48 | 74.91 | 77.20 | 77.20 | qfq | 3,324,040 | 256,836,927 | 1.91% |
| 2026-06-08 | 77.53 | 80.17 | 74.61 | 75.75 | 75.75 | qfq | 3,820,475 | 293,507,581 | -5.42% |
| 2026-06-05 | 80.00 | 84.45 | 78.08 | 80.09 | 80.09 | qfq | 4,695,311 | 381,082,459 | -0.26% |
| 2026-06-04 | 81.84 | 83.99 | 77.99 | 80.30 | 80.30 | qfq | 6,216,449 | 498,557,476 | -2.37% |
| 2026-06-03 | 81.99 | 85.53 | 80.52 | 82.25 | 82.25 | qfq | 7,624,659 | 633,989,874 | 0.30% |
| 2026-06-02 | 73.50 | 83.68 | 72.90 | 82.00 | 82.00 | qfq | 9,847,992 | 774,539,694 | 10.41% |
| 2026-06-01 | 86.83 | 86.83 | 73.62 | 74.27 | 74.27 | qfq | 12,171,153 | 954,679,406 | -15.31% |
| 2026-05-29 | 83.14 | 87.70 | 80.20 | 87.70 | 87.70 | qfq | 3,843,385 | 331,693,533 | 20.01% |
| 2026-05-28 | 63.98 | 73.98 | 63.51 | 73.08 | 73.08 | qfq | 4,076,989 | 279,225,876 | 14.10% |
| 2026-05-27 | 66.80 | 67.01 | 63.81 | 64.05 | 64.05 | qfq | 1,709,579 | 111,660,525 | -2.47% |
| 2026-05-26 | 71.20 | 71.20 | 64.56 | 65.67 | 65.67 | qfq | 2,237,390 | 148,465,026 | -7.51% |
| 2026-05-25 | 71.68 | 72.21 | 69.50 | 71.00 | 71.00 | qfq | 1,912,138 | 135,637,078 | -22.91% |
| 2026-05-22 | 88.92 | 93.20 | 88.17 | 92.10 | 70.58 | qfq | 1,299,916 | 118,735,010 | 4.50% |
| 2026-05-21 | 92.92 | 95.00 | 87.55 | 88.13 | 67.53 | qfq | 1,509,300 | 138,453,054 | -5.15% |
| 2026-05-20 | 92.06 | 94.10 | 91.30 | 92.92 | 71.21 | qfq | 1,263,800 | 116,700,399 | -0.28% |
| 2026-05-19 | 89.59 | 94.26 | 87.50 | 93.18 | 71.40 | qfq | 1,663,774 | 151,743,606 | 4.01% |
| 2026-05-18 | 90.01 | 90.80 | 88.81 | 89.59 | 68.65 | qfq | 1,095,100 | 98,337,772 | -0.47% |
| 2026-05-15 | 91.82 | 92.34 | 89.18 | 90.01 | 68.98 | qfq | 1,344,200 | 121,899,610 | -1.40% |
| 2026-05-14 | 92.35 | 92.79 | 90.53 | 91.29 | 69.96 | qfq | 1,658,026 | 151,929,132 | -0.56% |
| 2026-05-13 | 86.56 | 92.98 | 85.66 | 91.80 | 70.35 | qfq | 2,337,470 | 211,051,383 | 5.68% |
| 2026-05-12 | 85.81 | 87.66 | 84.00 | 86.87 | 66.57 | qfq | 1,854,581 | 158,839,116 | 1.21% |
| 2026-05-11 | 86.34 | 86.59 | 84.40 | 85.83 | 65.77 | qfq | 1,539,048 | 131,811,674 | -0.57% |
| 2026-05-08 | 85.09 | 88.00 | 84.88 | 86.32 | 66.15 | qfq | 1,756,316 | 151,318,069 | 0.37% |
| 2026-05-07 | 86.70 | 87.70 | 85.30 | 86.00 | 65.90 | qfq | 1,807,700 | 156,139,069 | -0.83% |
| 2026-05-06 | 85.63 | 88.35 | 85.63 | 86.72 | 66.45 | qfq | 1,472,460 | 128,537,878 | 1.59% |
| 2026-04-30 | 84.71 | 85.70 | 83.90 | 85.36 | 65.41 | qfq | 1,312,000 | 111,509,250 | 0.71% |
| 2026-04-29 | 83.50 | 87.98 | 82.89 | 84.76 | 64.95 | qfq | 1,646,700 | 140,993,040 | 1.28% |
| 2026-04-28 | 82.06 | 85.19 | 82.05 | 83.69 | 64.13 | qfq | 1,793,500 | 150,270,579 | 1.32% |
| 2026-04-27 | 80.85 | 83.00 | 79.56 | 82.60 | 63.30 | qfq | 1,662,490 | 135,855,497 | 3.11% |
| 2026-04-24 | 79.95 | 80.98 | 78.62 | 80.11 | 61.39 | qfq | 1,461,300 | 116,702,742 | 0.54% |
| 2026-04-23 | 82.11 | 82.20 | 78.80 | 79.68 | 61.06 | qfq | 1,938,300 | 155,402,809 | -1.75% |
| 2026-04-22 | 81.50 | 83.00 | 80.66 | 81.10 | 62.15 | qfq | 1,561,274 | 127,411,759 | -1.41% |
| 2026-04-21 | 82.79 | 85.20 | 81.81 | 82.26 | 63.04 | qfq | 1,604,719 | 132,991,765 | -1.17% |
| 2026-04-20 | 82.46 | 84.19 | 79.02 | 83.23 | 63.78 | qfq | 2,743,147 | 223,099,849 | 1.34% |
| 2026-04-17 | 86.79 | 87.59 | 80.29 | 82.13 | 62.94 | qfq | 3,006,578 | 246,398,069 | 1.40% |
| 2026-04-16 | 75.90 | 81.00 | 75.63 | 81.00 | 62.07 | qfq | 3,258,907 | 258,651,319 | 8.00% |
| 2026-04-15 | 75.51 | 77.50 | 74.68 | 75.00 | 57.47 | qfq | 1,355,600 | 102,628,959 | 0.27% |
| 2026-04-14 | 73.55 | 75.54 | 72.40 | 74.80 | 57.32 | qfq | 1,484,772 | 109,674,742 | 2.89% |
| 2026-04-13 | 70.85 | 73.49 | 69.40 | 72.70 | 55.71 | qfq | 1,454,791 | 104,504,465 | 2.76% |
| 2026-04-10 | 70.50 | 71.50 | 70.03 | 70.75 | 54.22 | qfq | 799,303 | 56,692,720 | 1.14% |
| 2026-04-09 | 70.10 | 70.81 | 69.19 | 69.95 | 53.60 | qfq | 852,500 | 59,752,433 | -0.60% |
| 2026-04-08 | 68.68 | 70.49 | 68.68 | 70.37 | 53.93 | qfq | 952,620 | 66,593,587 | 4.41% |
| 2026-04-07 | 67.01 | 68.90 | 66.01 | 67.40 | 51.65 | qfq | 962,931 | 65,379,666 | 2.15% |
| 2026-04-03 | 66.34 | 66.80 | 65.68 | 65.98 | 50.56 | qfq | 679,187 | 44,950,526 | -0.54% |
| 2026-04-02 | 67.18 | 68.50 | 65.82 | 66.34 | 50.84 | qfq | 784,800 | 52,487,677 | -1.83% |
| 2026-04-01 | 67.60 | 68.09 | 67.05 | 67.58 | 51.79 | qfq | 790,400 | 53,453,208 | 1.44% |
| 2026-03-31 | 66.75 | 68.56 | 66.50 | 66.62 | 51.05 | qfq | 972,531 | 65,493,870 | -0.33% |
| 2026-03-30 | 67.00 | 67.99 | 65.35 | 66.84 | 51.22 | qfq | 1,066,827 | 71,008,476 | -0.48% |
| 2026-03-27 | 65.24 | 67.99 | 64.40 | 67.16 | 51.47 | qfq | 1,439,900 | 96,107,610 | 3.16% |
| 2026-03-26 | 65.50 | 67.77 | 64.58 | 65.10 | 49.89 | qfq | 1,106,649 | 73,311,396 | -0.70% |
| 2026-03-25 | 63.72 | 66.45 | 63.72 | 65.56 | 50.24 | qfq | 1,190,900 | 77,890,786 | 3.33% |
| 2026-03-24 | 63.41 | 63.61 | 61.17 | 63.45 | 48.62 | qfq | 1,859,007 | 115,666,276 | 3.69% |
| 2026-03-23 | 66.30 | 66.30 | 60.68 | 61.19 | 46.89 | qfq | 1,830,220 | 116,153,347 | -8.94% |
| 2026-03-20 | 69.25 | 70.42 | 66.28 | 67.20 | 51.50 | qfq | 2,434,100 | 165,212,823 | -2.96% |
| 2026-03-19 | 70.71 | 71.25 | 68.61 | 69.25 | 53.07 | qfq | 1,149,900 | 80,629,850 | -2.81% |
| 2026-03-18 | 70.32 | 71.27 | 70.01 | 71.25 | 54.60 | qfq | 772,900 | 54,670,933 | 1.52% |
| 2026-03-17 | 73.08 | 73.45 | 70.04 | 70.18 | 53.78 | qfq | 926,000 | 65,979,298 | -3.47% |
| 2026-03-16 | 72.83 | 73.30 | 71.06 | 72.70 | 55.71 | qfq | 1,087,900 | 78,582,625 | 0.66% |
| 2026-03-13 | 72.55 | 73.59 | 71.85 | 72.22 | 55.34 | qfq | 1,367,812 | 99,525,991 | -0.26% |
| 2026-03-12 | 77.30 | 77.30 | 71.70 | 72.41 | 55.49 | qfq | 2,136,800 | 157,468,283 | -6.34% |
| 2026-03-11 | 78.85 | 81.00 | 77.21 | 77.31 | 59.24 | qfq | 1,698,124 | 133,993,703 | -0.97% |
| 2026-03-10 | 76.00 | 79.26 | 75.49 | 78.07 | 59.83 | qfq | 1,536,262 | 119,737,375 | 3.62% |
| 2026-03-09 | 76.00 | 76.12 | 72.57 | 75.34 | 57.73 | qfq | 1,823,400 | 135,189,501 | -2.30% |
| 2026-03-06 | 78.36 | 78.99 | 77.01 | 77.11 | 59.09 | qfq | 1,316,900 | 102,500,555 | -1.52% |
| 2026-03-05 | 80.54 | 81.31 | 77.67 | 78.30 | 60.00 | qfq | 1,877,500 | 149,833,205 | -2.49% |
| 2026-03-04 | 82.50 | 82.50 | 79.01 | 80.30 | 61.53 | qfq | 1,511,852 | 122,037,680 | -1.74% |
| 2026-03-03 | 86.39 | 87.00 | 81.52 | 81.72 | 62.62 | qfq | 1,996,220 | 167,279,003 | -4.83% |
| 2026-03-02 | 86.78 | 87.68 | 84.65 | 85.87 | 65.80 | qfq | 1,752,900 | 151,124,466 | -1.91% |
| 2026-02-27 | 86.88 | 88.74 | 86.00 | 87.54 | 67.08 | qfq | 1,715,479 | 150,415,951 | 0.90% |
| 2026-02-26 | 86.24 | 88.22 | 85.02 | 86.76 | 66.48 | qfq | 2,095,911 | 181,958,136 | 0.86% |
| 2026-02-25 | 85.45 | 86.50 | 83.52 | 86.02 | 65.92 | qfq | 1,655,203 | 141,164,425 | 1.41% |
| 2026-02-24 | 83.66 | 87.90 | 83.10 | 84.82 | 65.00 | qfq | 2,959,690 | 251,367,894 | 2.51% |
| 2026-02-13 | 80.01 | 83.30 | 79.69 | 82.74 | 63.40 | qfq | 1,991,600 | 163,944,883 | 3.55% |
| 2026-02-12 | 82.30 | 84.00 | 79.38 | 79.90 | 61.23 | qfq | 2,273,047 | 184,626,402 | -3.49% |
| 2026-02-11 | 84.18 | 84.70 | 81.90 | 82.79 | 63.44 | qfq | 1,563,717 | 129,402,191 | -2.30% |
| 2026-02-10 | 84.25 | 84.80 | 82.72 | 84.74 | 64.94 | qfq | 1,336,912 | 112,430,145 | 0.43% |
| 2026-02-09 | 82.90 | 85.88 | 82.19 | 84.38 | 64.66 | qfq | 1,770,067 | 149,371,644 | 1.80% |
| 2026-02-06 | 81.64 | 84.01 | 80.13 | 82.89 | 63.52 | qfq | 1,260,169 | 103,631,674 | 1.47% |
| 2026-02-05 | 83.18 | 83.92 | 81.40 | 81.69 | 62.60 | qfq | 1,543,300 | 126,681,551 | -2.17% |
| 2026-02-04 | 84.25 | 84.25 | 82.19 | 83.50 | 63.99 | qfq | 1,308,775 | 108,784,973 | -0.88% |
| 2026-02-03 | 79.97 | 84.98 | 79.70 | 84.24 | 64.55 | qfq | 2,444,198 | 204,187,478 | 5.99% |
| 2026-02-02 | 79.52 | 81.67 | 78.80 | 79.48 | 60.91 | qfq | 1,714,870 | 137,708,204 | 0.01% |
| 2026-01-30 | 78.90 | 79.75 | 77.13 | 79.47 | 60.90 | qfq | 1,655,200 | 130,232,457 | -0.65% |
| 2026-01-29 | 81.01 | 83.07 | 77.50 | 79.99 | 61.30 | qfq | 2,372,100 | 189,684,887 | -2.13% |
| 2026-01-28 | 84.89 | 84.90 | 80.75 | 81.73 | 62.63 | qfq | 2,027,568 | 165,923,513 | -4.51% |
| 2026-01-27 | 85.87 | 87.35 | 82.00 | 85.59 | 65.59 | qfq | 2,108,369 | 177,662,868 | -0.74% |
| 2026-01-26 | 90.64 | 91.92 | 84.65 | 86.23 | 66.08 | qfq | 3,802,098 | 335,521,496 | 0.41% |
| 2026-01-23 | 82.08 | 86.00 | 80.58 | 85.88 | 65.81 | qfq | 3,049,858 | 254,016,098 | 4.63% |
| 2026-01-22 | 82.73 | 83.79 | 81.34 | 82.08 | 62.90 | qfq | 1,100,545 | 90,425,083 | -0.82% |
| 2026-01-21 | 79.59 | 83.06 | 79.29 | 82.76 | 63.42 | qfq | 1,951,221 | 159,883,110 | 3.45% |
| 2026-01-20 | 83.01 | 85.30 | 78.20 | 80.00 | 61.30 | qfq | 2,939,460 | 237,232,478 | -4.09% |
| 2026-01-19 | 83.42 | 85.03 | 82.50 | 83.41 | 63.92 | qfq | 1,942,116 | 162,480,278 | 0.31% |
| 2026-01-16 | 86.57 | 87.59 | 82.11 | 83.15 | 63.72 | qfq | 2,767,958 | 232,588,028 | -1.42% |
| 2026-01-15 | 81.36 | 84.70 | 80.01 | 84.35 | 64.64 | qfq | 3,493,558 | 288,598,858 | 2.97% |
| 2026-01-14 | 82.57 | 85.00 | 78.85 | 81.92 | 62.78 | qfq | 2,863,200 | 234,813,322 | 0.43% |
| 2026-01-13 | 82.58 | 84.20 | 80.30 | 81.57 | 62.51 | qfq | 2,846,600 | 234,246,495 | -1.75% |
| 2026-01-12 | 79.97 | 84.92 | 77.12 | 83.02 | 63.62 | qfq | 3,931,313 | 322,363,882 | 4.84% |
| 2026-01-09 | 79.84 | 80.55 | 77.44 | 79.19 | 60.68 | qfq | 3,013,200 | 237,095,099 | -0.98% |
| 2026-01-08 | 76.95 | 80.30 | 76.50 | 79.97 | 61.28 | qfq | 3,470,934 | 273,933,912 | 4.02% |
| 2026-01-07 | 75.66 | 77.92 | 73.81 | 76.88 | 58.91 | qfq | 2,357,100 | 180,416,520 | 1.56% |
| 2026-01-06 | 74.24 | 78.61 | 74.24 | 75.70 | 58.01 | qfq | 2,431,800 | 184,706,568 | 1.41% |
| 2026-01-05 | 70.95 | 75.35 | 70.64 | 74.65 | 57.20 | qfq | 1,980,100 | 146,724,676 | 5.29% |
| 2025-12-31 | 73.20 | 73.35 | 70.61 | 70.90 | 54.33 | qfq | 1,011,032 | 72,159,613 | -1.94% |
| 2025-12-30 | 71.00 | 72.39 | 70.25 | 72.30 | 55.40 | qfq | 1,029,400 | 73,439,416 | 1.06% |
| 2025-12-29 | 72.40 | 72.87 | 70.38 | 71.54 | 54.82 | qfq | 1,220,000 | 86,972,879 | -1.32% |
| 2025-12-26 | 72.00 | 73.54 | 71.03 | 72.50 | 55.56 | qfq | 1,559,700 | 113,000,396 | 0.49% |
| 2025-12-25 | 71.08 | 72.90 | 69.92 | 72.15 | 55.29 | qfq | 1,732,801 | 124,494,240 | 1.76% |
| 2025-12-24 | 70.32 | 71.80 | 69.60 | 70.90 | 54.33 | qfq | 1,394,855 | 98,779,296 | 0.82% |
| 2025-12-23 | 70.60 | 71.66 | 69.57 | 70.32 | 53.89 | qfq | 1,324,000 | 93,439,188 | -0.26% |
| 2025-12-22 | 71.43 | 72.20 | 70.00 | 70.50 | 54.02 | qfq | 1,053,355 | 75,142,460 | -0.06% |
| 2025-12-19 | 70.01 | 71.85 | 69.71 | 70.54 | 54.06 | qfq | 1,218,512 | 86,139,568 | 2.22% |
| 2025-12-18 | 69.20 | 70.77 | 68.02 | 69.01 | 52.88 | qfq | 1,345,364 | 93,264,317 | -0.63% |
| 2025-12-17 | 67.21 | 69.80 | 66.34 | 69.45 | 53.22 | qfq | 1,298,200 | 88,723,519 | 3.12% |
| 2025-12-16 | 69.91 | 69.91 | 67.11 | 67.35 | 51.61 | qfq | 993,793 | 67,529,625 | -2.93% |
| 2025-12-15 | 70.69 | 70.69 | 69.21 | 69.38 | 53.17 | qfq | 900,300 | 62,917,502 | -1.85% |
| 2025-12-12 | 70.85 | 71.80 | 69.81 | 70.69 | 54.17 | qfq | 1,025,800 | 72,566,456 | -1.15% |
| 2025-12-11 | 71.50 | 72.50 | 70.00 | 71.51 | 54.80 | qfq | 1,468,600 | 104,985,798 | 0.01% |
| 2025-12-10 | 73.44 | 73.65 | 71.37 | 71.50 | 54.79 | qfq | 1,030,734 | 74,173,889 | -2.93% |
| 2025-12-09 | 73.88 | 74.62 | 72.91 | 73.66 | 56.45 | qfq | 1,208,745 | 88,987,924 | -0.70% |
| 2025-12-08 | 72.58 | 75.78 | 72.58 | 74.18 | 56.84 | qfq | 1,833,300 | 136,879,399 | 2.20% |
| 2025-12-05 | 70.40 | 73.30 | 69.26 | 72.58 | 55.62 | qfq | 1,845,850 | 132,825,557 | 4.46% |
| 2025-12-04 | 70.38 | 70.38 | 68.00 | 69.48 | 53.24 | qfq | 1,018,684 | 70,556,170 | -0.06% |
| 2025-12-03 | 71.99 | 71.99 | 68.89 | 69.52 | 53.27 | qfq | 1,439,400 | 100,224,822 | -2.07% |
| 2025-12-02 | 74.60 | 75.00 | 70.65 | 70.99 | 54.40 | qfq | 1,688,843 | 121,138,228 | -3.55% |
| 2025-12-01 | 75.88 | 76.19 | 72.94 | 73.60 | 56.40 | qfq | 1,341,800 | 99,946,469 | -2.71% |
| 2025-11-28 | 76.37 | 76.67 | 74.85 | 75.65 | 57.97 | qfq | 1,207,700 | 91,399,772 | -0.42% |
| 2025-11-27 | 76.57 | 78.88 | 75.04 | 75.97 | 58.22 | qfq | 1,525,000 | 117,352,065 | 0.53% |
| 2025-11-26 | 75.54 | 78.78 | 74.53 | 75.57 | 57.91 | qfq | 1,751,900 | 134,548,252 | 0.28% |
| 2025-11-25 | 75.84 | 77.59 | 75.17 | 75.36 | 57.75 | qfq | 1,508,093 | 115,264,480 | -0.29% |
| 2025-11-24 | 73.75 | 76.79 | 72.76 | 75.58 | 57.92 | qfq | 3,066,814 | 229,893,621 | 3.92% |
| 2025-11-21 | 76.47 | 79.00 | 71.50 | 72.73 | 55.73 | qfq | 3,053,400 | 226,660,130 | -5.81% |
| 2025-11-20 | 81.14 | 81.70 | 76.54 | 77.22 | 59.17 | qfq | 2,180,949 | 170,786,402 | -4.81% |
| 2025-11-19 | 84.36 | 86.00 | 80.63 | 81.12 | 62.16 | qfq | 2,919,122 | 241,738,876 | -4.79% |
| 2025-11-18 | 90.05 | 92.03 | 83.40 | 85.20 | 65.29 | qfq | 5,254,300 | 452,629,275 | -6.90% |
| 2025-11-17 | 93.00 | 95.00 | 89.01 | 91.51 | 70.12 | qfq | 4,498,000 | 411,193,204 | 3.02% |
| 2025-11-14 | 76.73 | 91.20 | 75.10 | 88.83 | 68.07 | qfq | 7,345,387 | 630,878,198 | 15.47% |
| 2025-11-13 | 75.57 | 77.50 | 75.01 | 76.93 | 58.95 | qfq | 1,736,060 | 132,881,471 | 1.53% |
| 2025-11-12 | 75.44 | 77.98 | 72.50 | 75.77 | 58.06 | qfq | 2,358,093 | 178,328,563 | 0.42% |
| 2025-11-11 | 76.94 | 77.90 | 74.91 | 75.45 | 57.82 | qfq | 2,186,253 | 166,866,479 | -1.10% |
| 2025-11-10 | 80.00 | 81.50 | 75.00 | 76.29 | 58.46 | qfq | 3,007,906 | 232,695,750 | -4.41% |
| 2025-11-07 | 80.58 | 82.88 | 78.30 | 79.81 | 61.16 | qfq | 1,996,700 | 160,620,899 | -1.46% |
| 2025-11-06 | 80.10 | 81.28 | 77.30 | 80.99 | 62.06 | qfq | 2,537,961 | 201,775,101 | 1.91% |
| 2025-11-05 | 82.00 | 83.50 | 78.01 | 79.47 | 60.90 | qfq | 3,127,955 | 251,495,973 | -4.83% |
| 2025-11-04 | 84.00 | 84.99 | 82.80 | 83.50 | 63.99 | qfq | 2,298,155 | 192,424,932 | -1.04% |
| 2025-11-03 | 79.90 | 86.00 | 79.00 | 84.38 | 64.66 | qfq | 5,347,564 | 447,797,917 | 5.62% |
| 2025-10-31 | 78.99 | 81.50 | 77.71 | 79.89 | 61.22 | qfq | 3,429,167 | 273,471,174 | 2.81% |
| 2025-10-30 | 86.70 | 90.59 | 77.60 | 77.71 | 59.55 | qfq | 6,362,227 | 531,797,809 | -11.68% |
| 2025-10-29 | 85.10 | 88.88 | 80.60 | 87.99 | 67.43 | qfq | 5,617,448 | 470,580,236 | 2.34% |
| 2025-10-28 | 84.20 | 90.19 | 82.01 | 85.98 | 65.89 | qfq | 4,758,150 | 416,196,271 | 1.14% |
| 2025-10-27 | 85.11 | 86.98 | 83.00 | 85.01 | 65.14 | qfq | 4,591,461 | 391,275,261 | 3.39% |
| 2025-10-24 | 87.19 | 90.33 | 81.02 | 82.22 | 63.01 | qfq | 5,854,144 | 495,996,069 | -5.49% |
| 2025-10-23 | 91.00 | 94.92 | 86.00 | 87.00 | 66.67 | qfq | 5,537,790 | 497,907,826 | -6.36% |
| 2025-10-22 | 90.50 | 96.69 | 88.02 | 92.91 | 71.20 | qfq | 5,790,894 | 537,951,653 | 2.67% |
| 2025-10-21 | 92.31 | 93.34 | 89.23 | 90.49 | 69.34 | qfq | 5,462,921 | 496,153,895 | -1.61% |
| 2025-10-20 | 85.00 | 95.13 | 83.34 | 91.97 | 70.48 | qfq | 7,605,362 | 693,647,244 | 11.48% |
| 2025-10-17 | 84.51 | 88.81 | 76.77 | 82.50 | 63.22 | qfq | 6,459,820 | 526,236,405 | -2.30% |
| 2025-10-16 | 82.00 | 86.50 | 81.11 | 84.44 | 64.71 | qfq | 4,264,986 | 357,493,306 | 0.52% |
| 2025-10-15 | 77.50 | 86.29 | 76.10 | 84.00 | 64.37 | qfq | 5,440,907 | 443,629,281 | 11.55% |
| 2025-10-14 | 80.44 | 84.54 | 74.00 | 75.30 | 57.70 | qfq | 4,585,129 | 366,100,685 | -3.59% |
| 2025-10-13 | 70.67 | 78.78 | 70.40 | 78.10 | 59.85 | qfq | 3,641,183 | 278,535,596 | 2.09% |
| 2025-10-10 | 80.00 | 81.36 | 75.87 | 76.50 | 58.62 | qfq | 4,548,201 | 354,642,556 | -6.97% |
| 2025-10-09 | 74.00 | 84.56 | 72.36 | 82.23 | 63.01 | qfq | 6,834,094 | 549,180,590 | 16.69% |
| 2025-09-30 | 71.80 | 72.77 | 70.08 | 70.47 | 54.00 | qfq | 2,078,079 | 148,048,454 | -1.61% |
| 2025-09-29 | 70.11 | 74.70 | 70.01 | 71.62 | 54.88 | qfq | 3,489,411 | 252,196,627 | 0.04% |
| 2025-09-26 | 69.08 | 72.24 | 67.69 | 71.59 | 54.86 | qfq | 4,076,330 | 286,873,924 | 5.26% |
| 2025-09-25 | 69.00 | 69.95 | 67.40 | 68.01 | 52.12 | qfq | 2,644,100 | 180,885,663 | -2.75% |
| 2025-09-24 | 63.21 | 70.58 | 62.00 | 69.93 | 53.59 | qfq | 5,310,507 | 359,006,699 | 10.54% |
| 2025-09-23 | 63.99 | 65.45 | 60.82 | 63.26 | 48.48 | qfq | 3,098,019 | 195,563,173 | 0.29% |
| 2025-09-22 | 62.06 | 65.28 | 61.18 | 63.08 | 48.34 | qfq | 2,764,620 | 174,815,304 | 3.34% |
| 2025-09-19 | 62.68 | 63.35 | 60.49 | 61.04 | 46.78 | qfq | 2,271,000 | 139,943,959 | -2.65% |
| 2025-09-18 | 65.20 | 65.49 | 61.68 | 62.70 | 48.05 | qfq | 4,598,625 | 291,382,021 | -3.80% |
| 2025-09-17 | 65.09 | 66.60 | 64.25 | 65.18 | 49.95 | qfq | 3,050,000 | 198,857,738 | -0.88% |
| 2025-09-16 | 64.95 | 66.38 | 63.98 | 65.76 | 50.39 | qfq | 3,566,100 | 232,145,853 | 0.08% |
| 2025-09-15 | 63.46 | 71.90 | 62.52 | 65.71 | 50.35 | qfq | 7,128,963 | 474,929,099 | 1.94% |
| 2025-09-12 | 59.25 | 66.23 | 57.70 | 64.46 | 49.40 | qfq | 6,287,275 | 393,067,918 | 9.53% |
| 2025-09-11 | 59.00 | 59.74 | 57.61 | 58.85 | 45.10 | qfq | 2,799,923 | 164,621,854 | -1.31% |
| 2025-09-10 | 55.41 | 59.93 | 55.07 | 59.63 | 45.69 | qfq | 4,725,643 | 273,788,695 | 6.39% |
| 2025-09-09 | 56.81 | 56.81 | 55.03 | 56.05 | 42.95 | qfq | 2,392,458 | 133,148,837 | -1.39% |
| 2025-09-08 | 54.70 | 58.30 | 54.60 | 56.84 | 43.56 | qfq | 4,567,204 | 258,870,344 | 4.68% |
| 2025-09-05 | 50.60 | 54.49 | 50.30 | 54.30 | 41.61 | qfq | 3,287,473 | 174,489,117 | 8.21% |
| 2025-09-04 | 50.22 | 51.58 | 49.41 | 50.18 | 38.45 | qfq | 1,406,800 | 71,416,104 | 0.12% |
| 2025-09-03 | 51.50 | 51.99 | 49.85 | 50.12 | 38.41 | qfq | 1,264,301 | 64,431,468 | -1.74% |
| 2025-09-02 | 52.58 | 52.80 | 50.01 | 51.01 | 39.09 | qfq | 1,702,130 | 86,803,842 | -2.47% |
| 2025-09-01 | 51.72 | 53.20 | 51.22 | 52.30 | 40.08 | qfq | 1,593,552 | 83,210,848 | 1.51% |
| 2025-08-29 | 51.87 | 52.18 | 51.10 | 51.52 | 39.48 | qfq | 1,187,100 | 61,266,615 | -0.64% |
| 2025-08-28 | 52.27 | 53.10 | 49.70 | 51.85 | 39.73 | qfq | 2,269,288 | 116,279,614 | -0.80% |
| 2025-08-27 | 53.70 | 54.81 | 52.23 | 52.27 | 40.05 | qfq | 2,182,730 | 117,192,502 | -3.38% |
| 2025-08-26 | 53.86 | 55.09 | 53.01 | 54.10 | 41.46 | qfq | 1,893,600 | 102,460,628 | -0.28% |
| 2025-08-25 | 54.13 | 56.56 | 53.77 | 54.25 | 41.57 | qfq | 2,592,860 | 142,002,345 | -0.37% |
| 2025-08-22 | 54.62 | 55.33 | 53.85 | 54.45 | 41.73 | qfq | 1,804,236 | 98,386,371 | -0.18% |
| 2025-08-21 | 55.23 | 56.56 | 54.10 | 54.55 | 41.80 | qfq | 2,075,369 | 113,676,049 | -1.55% |
| 2025-08-20 | 53.98 | 56.60 | 53.50 | 55.41 | 42.46 | qfq | 3,033,412 | 166,404,546 | 3.07% |
| 2025-08-19 | 53.96 | 54.00 | 52.96 | 53.76 | 41.20 | qfq | 1,086,200 | 58,154,436 | 0.35% |
| 2025-08-18 | 52.88 | 53.78 | 52.77 | 53.57 | 41.05 | qfq | 1,136,306 | 60,730,487 | 1.30% |
| 2025-08-15 | 52.90 | 53.43 | 52.36 | 52.88 | 40.52 | qfq | 1,056,860 | 56,050,093 | 1.11% |
| 2025-08-14 | 53.60 | 54.00 | 52.19 | 52.30 | 40.08 | qfq | 1,417,441 | 74,856,967 | -2.43% |
| 2025-08-13 | 54.02 | 54.39 | 53.35 | 53.60 | 41.07 | qfq | 1,081,569 | 58,055,609 | -0.65% |
| 2025-08-12 | 54.30 | 54.61 | 53.40 | 53.95 | 41.34 | qfq | 976,700 | 52,627,003 | -0.64% |
| 2025-08-11 | 53.52 | 54.72 | 53.31 | 54.30 | 41.61 | qfq | 1,007,761 | 54,592,051 | 1.48% |
| 2025-08-08 | 53.54 | 53.99 | 53.00 | 53.51 | 41.01 | qfq | 1,353,300 | 72,219,690 | -0.06% |
| 2025-08-07 | 53.50 | 55.61 | 53.16 | 53.54 | 41.03 | qfq | 1,835,300 | 98,903,396 | 0.22% |
| 2025-08-06 | 52.39 | 53.48 | 52.10 | 53.42 | 40.94 | qfq | 1,057,639 | 56,165,351 | 1.97% |
| 2025-08-05 | 52.19 | 52.74 | 52.10 | 52.39 | 40.15 | qfq | 686,400 | 35,931,439 | 0.21% |
| 2025-08-04 | 50.99 | 52.60 | 50.66 | 52.28 | 40.06 | qfq | 988,039 | 51,265,524 | 2.01% |
| 2025-08-01 | 50.75 | 51.49 | 50.72 | 51.25 | 39.27 | qfq | 750,123 | 38,343,829 | 1.04% |
| 2025-07-31 | 51.40 | 51.71 | 50.53 | 50.72 | 38.87 | qfq | 1,050,945 | 53,808,493 | -1.11% |
| 2025-07-30 | 51.50 | 52.13 | 50.90 | 51.29 | 39.30 | qfq | 1,068,200 | 54,922,560 | -0.27% |
| 2025-07-29 | 50.90 | 53.02 | 50.90 | 51.43 | 39.41 | qfq | 1,743,523 | 90,361,260 | 0.45% |
| 2025-07-28 | 50.77 | 51.48 | 50.22 | 51.20 | 39.23 | qfq | 1,118,157 | 56,966,288 | 1.57% |
| 2025-07-25 | 50.11 | 50.49 | 49.75 | 50.41 | 38.63 | qfq | 870,100 | 43,606,216 | 0.80% |
| 2025-07-24 | 49.03 | 50.73 | 49.03 | 50.01 | 38.32 | qfq | 850,200 | 42,425,500 | 2.00% |
| 2025-07-23 | 49.40 | 49.52 | 49.01 | 49.03 | 37.57 | qfq | 737,300 | 36,303,936 | -0.95% |
| 2025-07-22 | 50.28 | 50.41 | 49.38 | 49.50 | 37.93 | qfq | 850,249 | 42,307,261 | -1.59% |
| 2025-07-21 | 49.79 | 50.42 | 49.57 | 50.30 | 38.55 | qfq | 616,834 | 30,871,198 | 1.49% |
| 2025-07-18 | 50.00 | 50.02 | 49.03 | 49.56 | 37.98 | qfq | 567,800 | 28,109,800 | -0.10% |
| 2025-07-17 | 48.83 | 49.96 | 48.83 | 49.61 | 38.02 | qfq | 815,003 | 40,304,879 | 1.60% |
| 2025-07-16 | 48.39 | 49.14 | 48.39 | 48.83 | 37.42 | qfq | 680,200 | 33,244,253 | 0.91% |
| 2025-07-15 | 48.55 | 48.93 | 47.77 | 48.39 | 37.08 | qfq | 580,500 | 28,042,980 | -0.84% |
| 2025-07-14 | 48.29 | 48.88 | 47.85 | 48.80 | 37.40 | qfq | 557,300 | 27,046,189 | 1.22% |
| 2025-07-11 | 48.34 | 48.59 | 47.85 | 48.21 | 36.94 | qfq | 763,500 | 36,777,561 | -0.50% |
| 2025-07-10 | 48.53 | 48.95 | 48.23 | 48.45 | 37.13 | qfq | 898,500 | 43,552,108 | -0.16% |
| 2025-07-09 | 48.00 | 49.30 | 47.86 | 48.53 | 37.19 | qfq | 1,353,500 | 65,695,204 | 1.27% |
| 2025-07-08 | 47.40 | 48.08 | 47.33 | 47.92 | 36.72 | qfq | 658,700 | 31,490,093 | 1.01% |
| 2025-07-07 | 47.14 | 47.44 | 46.99 | 47.44 | 36.35 | qfq | 449,100 | 21,222,692 | 0.55% |
| 2025-07-04 | 48.01 | 48.30 | 47.09 | 47.18 | 36.15 | qfq | 768,000 | 36,456,806 | -2.32% |
| 2025-07-03 | 47.88 | 48.88 | 47.68 | 48.30 | 37.01 | qfq | 1,179,900 | 56,831,748 | 0.84% |
| 2025-07-02 | 47.99 | 48.04 | 47.13 | 47.90 | 36.71 | qfq | 789,700 | 37,605,834 | -0.10% |
| 2025-07-01 | 48.15 | 48.42 | 47.50 | 47.95 | 36.74 | qfq | 897,800 | 43,103,161 | -0.23% |
| 2025-06-30 | 48.34 | 48.35 | 47.77 | 48.06 | 36.83 | qfq | 902,000 | 43,261,446 | 0.40% |
| 2025-06-27 | 48.00 | 48.04 | 47.55 | 47.87 | 36.68 | qfq | 756,300 | 36,108,692 | 0.21% |
| 2025-06-26 | 47.85 | 48.16 | 47.42 | 47.77 | 36.61 | qfq | 1,028,700 | 49,172,154 | -0.33% |
| 2025-06-25 | 47.23 | 48.26 | 46.81 | 47.93 | 36.73 | qfq | 1,524,375 | 72,598,045 | 1.81% |
| 2025-06-24 | 46.60 | 47.11 | 46.01 | 47.08 | 36.08 | qfq | 861,200 | 40,258,987 | 1.86% |
| 2025-06-23 | 44.65 | 46.22 | 44.23 | 46.22 | 35.42 | qfq | 793,600 | 36,220,469 | 3.19% |
| 2025-06-20 | 45.42 | 46.30 | 44.70 | 44.79 | 34.32 | qfq | 625,100 | 28,251,893 | -1.34% |
| 2025-06-19 | 46.51 | 46.72 | 45.27 | 45.40 | 34.79 | qfq | 783,100 | 35,935,743 | -2.45% |
| 2025-06-18 | 45.80 | 47.42 | 45.65 | 46.54 | 35.66 | qfq | 904,100 | 41,961,975 | 0.58% |
| 2025-06-17 | 45.88 | 47.45 | 45.88 | 46.27 | 35.46 | qfq | 1,007,503 | 46,922,203 | 0.59% |
| 2025-06-16 | 44.88 | 46.30 | 44.88 | 46.00 | 35.25 | qfq | 705,475 | 32,398,006 | 1.34% |
| 2025-06-13 | 45.98 | 46.89 | 45.23 | 45.39 | 34.78 | qfq | 930,623 | 42,703,846 | -2.68% |
| 2025-06-12 | 46.68 | 47.50 | 46.26 | 46.64 | 35.74 | qfq | 882,200 | 41,259,927 | 0.93% |
| 2025-06-11 | 46.10 | 46.83 | 46.06 | 46.21 | 35.41 | qfq | 517,200 | 24,022,131 | 0.65% |
| 2025-06-10 | 47.50 | 47.86 | 45.33 | 45.91 | 35.18 | qfq | 695,100 | 32,206,383 | -2.15% |
| 2025-06-09 | 45.90 | 47.27 | 45.78 | 46.92 | 35.96 | qfq | 755,700 | 35,266,071 | 2.27% |
| 2025-06-06 | 45.70 | 45.95 | 45.38 | 45.88 | 35.16 | qfq | 496,600 | 22,655,870 | -0.37% |
| 2025-06-05 | 45.31 | 46.17 | 45.17 | 46.05 | 35.02 | qfq | 697,724 | 31,972,261 | 0.61% |
| 2025-06-04 | 45.01 | 45.85 | 45.01 | 45.77 | 34.81 | qfq | 500,604 | 22,837,903 | 1.49% |
| 2025-06-03 | 44.99 | 45.35 | 44.34 | 45.10 | 34.30 | qfq | 621,264 | 28,015,294 | 0.78% |
| 2025-05-30 | 45.71 | 45.80 | 44.61 | 44.75 | 34.03 | qfq | 716,023 | 32,235,485 | -2.44% |
| 2025-05-29 | 45.30 | 46.00 | 45.20 | 45.87 | 34.88 | qfq | 748,500 | 34,244,208 | 1.26% |
| 2025-05-28 | 46.06 | 46.51 | 45.22 | 45.30 | 34.45 | qfq | 708,756 | 32,401,160 | -0.81% |
| 2025-05-27 | 46.07 | 46.07 | 45.09 | 45.67 | 34.73 | qfq | 704,000 | 32,086,620 | -0.28% |
| 2025-05-26 | 45.15 | 45.92 | 44.85 | 45.80 | 34.83 | qfq | 552,700 | 25,186,320 | 1.55% |
| 2025-05-23 | 45.96 | 46.40 | 45.10 | 45.10 | 34.30 | qfq | 1,181,934 | 54,244,712 | -1.85% |
| 2025-05-22 | 46.30 | 47.20 | 45.47 | 45.95 | 34.94 | qfq | 907,700 | 41,950,177 | -1.44% |
| 2025-05-21 | 47.28 | 47.33 | 46.43 | 46.62 | 35.45 | qfq | 644,700 | 30,220,223 | -1.52% |
| 2025-05-20 | 47.11 | 47.37 | 46.58 | 47.34 | 36.00 | qfq | 683,480 | 32,177,907 | 1.33% |
| 2025-05-19 | 46.19 | 46.85 | 45.62 | 46.72 | 35.53 | qfq | 555,445 | 25,760,441 | 1.19% |
| 2025-05-16 | 46.22 | 47.08 | 45.75 | 46.17 | 35.11 | qfq | 649,300 | 30,208,365 | -0.11% |
| 2025-05-15 | 46.72 | 46.95 | 45.83 | 46.22 | 35.15 | qfq | 546,728 | 25,235,750 | -0.62% |
| 2025-05-14 | 46.78 | 47.10 | 46.09 | 46.51 | 35.37 | qfq | 755,380 | 35,101,887 | -0.58% |
| 2025-05-13 | 47.62 | 48.49 | 46.61 | 46.78 | 35.58 | qfq | 845,600 | 39,744,747 | -0.47% |
| 2025-05-12 | 46.94 | 47.20 | 46.40 | 47.00 | 35.74 | qfq | 836,000 | 39,175,330 | 1.62% |
| 2025-05-09 | 47.28 | 47.28 | 45.97 | 46.25 | 35.17 | qfq | 677,100 | 31,430,081 | -1.32% |
| 2025-05-08 | 46.07 | 46.98 | 46.00 | 46.87 | 35.64 | qfq | 677,200 | 31,591,549 | 1.74% |
| 2025-05-07 | 47.00 | 47.23 | 45.49 | 46.07 | 35.04 | qfq | 834,734 | 38,480,083 | 0.46% |
| 2025-05-06 | 45.00 | 45.93 | 45.00 | 45.86 | 34.88 | qfq | 760,100 | 34,686,569 | 2.46% |
| 2025-04-30 | 44.07 | 45.10 | 43.75 | 44.76 | 34.04 | qfq | 761,700 | 34,104,526 | 2.45% |
| 2025-04-29 | 42.84 | 44.09 | 42.53 | 43.69 | 33.23 | qfq | 698,000 | 30,531,516 | 1.09% |
| 2025-04-28 | 43.74 | 44.18 | 42.70 | 43.22 | 32.87 | qfq | 776,100 | 33,529,085 | -1.19% |
| 2025-04-25 | 44.24 | 44.52 | 43.36 | 43.74 | 33.26 | qfq | 996,500 | 43,774,719 | -1.88% |
| 2025-04-24 | 45.26 | 45.35 | 44.00 | 44.58 | 33.90 | qfq | 661,881 | 29,601,563 | -1.57% |
| 2025-04-23 | 44.98 | 45.37 | 44.68 | 45.29 | 34.44 | qfq | 682,733 | 30,813,447 | 1.71% |
| 2025-04-22 | 44.79 | 44.98 | 44.31 | 44.53 | 33.86 | qfq | 500,700 | 22,308,534 | -0.07% |
| 2025-04-21 | 43.62 | 44.77 | 43.25 | 44.56 | 33.89 | qfq | 735,881 | 32,538,486 | 2.15% |
| 2025-04-18 | 43.60 | 43.92 | 43.00 | 43.62 | 33.17 | qfq | 604,406 | 26,269,698 | 0.25% |
| 2025-04-17 | 43.39 | 44.12 | 42.90 | 43.51 | 33.09 | qfq | 655,080 | 28,656,933 | 0.28% |
| 2025-04-16 | 43.79 | 43.97 | 42.12 | 43.39 | 33.00 | qfq | 622,089 | 26,830,195 | -0.91% |
| 2025-04-15 | 43.67 | 44.30 | 43.36 | 43.79 | 33.30 | qfq | 613,051 | 26,793,707 | -0.09% |
| 2025-04-14 | 44.91 | 45.28 | 43.80 | 43.83 | 33.33 | qfq | 973,900 | 43,093,036 | 1.62% |
| 2025-04-11 | 42.77 | 43.65 | 42.00 | 43.13 | 32.80 | qfq | 1,147,900 | 49,492,869 | 0.58% |
| 2025-04-10 | 42.34 | 43.76 | 42.00 | 42.88 | 32.61 | qfq | 1,363,500 | 58,713,816 | 3.95% |
| 2025-04-09 | 38.98 | 41.55 | 36.00 | 41.25 | 31.37 | qfq | 1,703,400 | 66,798,216 | 3.13% |
| 2025-04-08 | 40.17 | 41.83 | 39.02 | 40.00 | 30.42 | qfq | 1,504,300 | 60,842,985 | 0.43% |
| 2025-04-07 | 46.02 | 47.00 | 39.83 | 39.83 | 30.29 | qfq | 1,684,400 | 71,624,542 | -20.00% |
| 2025-04-03 | 50.00 | 50.65 | 49.12 | 49.79 | 37.86 | qfq | 860,200 | 42,912,223 | -1.25% |
| 2025-04-02 | 51.96 | 51.98 | 50.26 | 50.42 | 38.34 | qfq | 1,004,400 | 51,137,289 | 0.40% |
| 2025-04-01 | 49.99 | 50.96 | 49.99 | 50.22 | 38.19 | qfq | 691,100 | 34,899,488 | 0.88% |
| 2025-03-31 | 49.98 | 49.98 | 48.71 | 49.78 | 37.86 | qfq | 869,900 | 42,879,779 | -0.54% |
| 2025-03-28 | 51.12 | 51.68 | 50.02 | 50.05 | 38.06 | qfq | 965,800 | 48,791,245 | -2.02% |
| 2025-03-27 | 52.10 | 52.10 | 50.54 | 51.08 | 38.85 | qfq | 899,400 | 46,094,206 | -1.98% |
| 2025-03-26 | 51.01 | 52.49 | 51.00 | 52.11 | 39.63 | qfq | 1,281,590 | 66,681,208 | 0.93% |
| 2025-03-25 | 51.88 | 52.96 | 50.91 | 51.63 | 39.26 | qfq | 1,527,487 | 79,567,587 | 0.17% |
| 2025-03-24 | 54.53 | 54.85 | 50.25 | 51.54 | 39.20 | qfq | 2,282,027 | 119,351,810 | -5.29% |
| 2025-03-21 | 56.47 | 56.47 | 54.39 | 54.42 | 41.39 | qfq | 1,824,200 | 100,703,355 | -3.87% |
| 2025-03-20 | 55.87 | 57.30 | 55.87 | 56.61 | 43.05 | qfq | 2,198,078 | 124,825,097 | 0.62% |
| 2025-03-19 | 56.67 | 56.86 | 55.95 | 56.26 | 42.78 | qfq | 1,332,900 | 75,078,679 | -1.25% |
| 2025-03-18 | 56.71 | 57.32 | 56.11 | 56.97 | 43.32 | qfq | 2,321,079 | 131,511,696 | -0.84% |
| 2025-03-17 | 54.87 | 57.79 | 54.26 | 57.45 | 43.69 | qfq | 3,735,848 | 210,975,707 | 4.78% |
| 2025-03-14 | 53.46 | 54.85 | 53.02 | 54.83 | 41.70 | qfq | 1,212,700 | 65,656,608 | 1.61% |
| 2025-03-13 | 55.60 | 55.60 | 53.21 | 53.96 | 41.04 | qfq | 1,869,409 | 100,952,668 | -2.95% |
| 2025-03-12 | 55.50 | 56.43 | 54.90 | 55.60 | 42.28 | qfq | 1,585,200 | 88,433,046 | 0.25% |
| 2025-03-11 | 55.21 | 56.34 | 54.69 | 55.46 | 42.18 | qfq | 1,239,100 | 68,594,738 | -1.07% |
| 2025-03-10 | 56.03 | 56.64 | 55.58 | 56.06 | 42.63 | qfq | 1,385,400 | 77,679,862 | -0.78% |
| 2025-03-07 | 57.10 | 58.00 | 55.98 | 56.50 | 42.97 | qfq | 2,360,400 | 134,855,774 | -0.39% |
| 2025-03-06 | 56.99 | 57.37 | 56.46 | 56.72 | 43.13 | qfq | 2,269,000 | 129,238,666 | 0.07% |
| 2025-03-05 | 56.30 | 56.85 | 55.55 | 56.68 | 43.10 | qfq | 2,044,100 | 114,913,654 | 0.59% |
| 2025-03-04 | 54.49 | 56.49 | 54.01 | 56.35 | 42.85 | qfq | 2,460,785 | 137,083,402 | 5.05% |
| 2025-03-03 | 54.02 | 54.96 | 53.18 | 53.64 | 40.79 | qfq | 1,239,874 | 67,239,290 | 0.07% |
| 2025-02-28 | 55.82 | 56.48 | 53.53 | 53.60 | 40.76 | qfq | 1,993,900 | 109,174,815 | -5.57% |
| 2025-02-27 | 57.20 | 57.90 | 55.31 | 56.76 | 43.17 | qfq | 2,806,759 | 158,766,691 | 1.72% |
| 2025-02-26 | 56.24 | 56.88 | 55.59 | 55.80 | 42.43 | qfq | 2,236,100 | 125,348,564 | -0.82% |
| 2025-02-25 | 55.05 | 57.36 | 54.50 | 56.26 | 42.78 | qfq | 2,631,452 | 148,018,742 | -0.92% |
| 2025-02-24 | 57.10 | 57.50 | 55.65 | 56.78 | 43.18 | qfq | 2,743,262 | 155,143,085 | -1.32% |
| 2025-02-21 | 56.21 | 57.58 | 55.51 | 57.54 | 43.76 | qfq | 3,730,818 | 212,114,477 | 2.57% |
| 2025-02-20 | 55.61 | 57.00 | 55.20 | 56.10 | 42.66 | qfq | 3,888,568 | 218,615,629 | 3.70% |
| 2025-02-19 | 52.94 | 54.44 | 52.58 | 54.10 | 41.14 | qfq | 1,416,100 | 76,370,578 | 2.31% |
| 2025-02-18 | 54.99 | 55.45 | 52.76 | 52.88 | 40.21 | qfq | 1,976,230 | 106,647,647 | -4.39% |
| 2025-02-17 | 54.30 | 56.49 | 54.27 | 55.31 | 42.06 | qfq | 3,126,061 | 173,006,833 | 4.12% |
| 2025-02-14 | 53.67 | 53.99 | 52.70 | 53.12 | 40.40 | qfq | 1,851,640 | 98,506,490 | -0.69% |
| 2025-02-13 | 55.93 | 56.03 | 53.29 | 53.49 | 40.68 | qfq | 3,679,600 | 199,697,210 | -5.59% |
| 2025-02-12 | 55.50 | 58.90 | 55.50 | 56.66 | 43.09 | qfq | 5,116,531 | 293,560,392 | 1.80% |
| 2025-02-11 | 54.22 | 59.00 | 52.80 | 55.66 | 42.33 | qfq | 4,270,576 | 239,556,813 | 3.51% |
| 2025-02-10 | 51.95 | 53.85 | 51.20 | 53.77 | 40.89 | qfq | 2,399,900 | 126,632,014 | 4.27% |
| 2025-02-07 | 51.90 | 52.51 | 50.86 | 51.57 | 39.22 | qfq | 1,850,300 | 96,190,901 | -0.42% |
| 2025-02-06 | 49.70 | 51.91 | 49.18 | 51.79 | 39.39 | qfq | 1,749,528 | 89,303,599 | 4.08% |
| 2025-02-05 | 49.30 | 49.99 | 49.00 | 49.76 | 37.84 | qfq | 1,260,214 | 62,396,506 | 2.70% |
| 2025-01-27 | 49.75 | 50.19 | 48.33 | 48.45 | 36.85 | qfq | 1,009,874 | 49,629,127 | -1.68% |
| 2025-01-24 | 47.74 | 49.36 | 47.58 | 49.28 | 37.48 | qfq | 1,352,500 | 65,682,442 | 2.54% |
| 2025-01-23 | 48.98 | 49.68 | 48.06 | 48.06 | 36.55 | qfq | 1,336,000 | 65,503,005 | -0.83% |
| 2025-01-22 | 48.80 | 49.30 | 48.04 | 48.46 | 36.85 | qfq | 982,857 | 47,752,598 | -1.08% |
| 2025-01-21 | 48.96 | 49.50 | 47.79 | 48.99 | 37.26 | qfq | 1,344,534 | 65,459,067 | 0.78% |
| 2025-01-20 | 48.50 | 49.20 | 48.18 | 48.61 | 36.97 | qfq | 1,074,091 | 52,336,181 | 1.50% |
| 2025-01-17 | 47.90 | 48.75 | 47.53 | 47.89 | 36.42 | qfq | 760,387 | 36,559,289 | -0.15% |
| 2025-01-16 | 48.31 | 49.06 | 47.50 | 47.96 | 36.47 | qfq | 1,084,387 | 52,300,705 | -0.37% |
| 2025-01-15 | 48.84 | 49.60 | 48.01 | 48.14 | 36.61 | qfq | 935,500 | 45,378,064 | -1.49% |
| 2025-01-14 | 46.90 | 48.89 | 46.62 | 48.87 | 37.16 | qfq | 1,381,222 | 66,521,645 | 5.28% |
| 2025-01-13 | 45.99 | 46.79 | 44.92 | 46.42 | 35.30 | qfq | 876,000 | 40,304,173 | -0.56% |
| 2025-01-10 | 48.40 | 49.50 | 46.68 | 46.68 | 35.50 | qfq | 1,186,608 | 57,241,647 | -4.31% |
| 2025-01-09 | 48.01 | 49.46 | 48.01 | 48.78 | 37.10 | qfq | 1,068,139 | 52,173,334 | 0.58% |
| 2025-01-08 | 48.96 | 49.40 | 46.58 | 48.50 | 36.88 | qfq | 1,471,209 | 70,655,312 | -1.78% |
| 2025-01-07 | 48.75 | 49.48 | 47.54 | 49.38 | 37.55 | qfq | 1,393,069 | 67,696,481 | 2.34% |
| 2025-01-06 | 50.90 | 51.23 | 48.00 | 48.25 | 36.69 | qfq | 1,711,438 | 84,417,119 | -6.38% |
| 2025-01-03 | 51.80 | 55.55 | 51.29 | 51.54 | 39.20 | qfq | 1,935,069 | 101,973,249 | 0.25% |
| 2025-01-02 | 53.41 | 54.84 | 50.76 | 51.41 | 39.10 | qfq | 1,806,176 | 95,195,327 | -4.19% |
| 2024-12-31 | 57.50 | 57.50 | 53.52 | 53.66 | 40.81 | qfq | 2,048,956 | 112,265,972 | -5.19% |
| 2024-12-30 | 56.90 | 58.10 | 55.30 | 56.60 | 43.04 | qfq | 1,622,254 | 92,133,913 | -1.57% |
| 2024-12-27 | 58.46 | 58.94 | 56.92 | 57.50 | 43.73 | qfq | 2,264,202 | 131,224,773 | -0.84% |
| 2024-12-26 | 55.58 | 58.50 | 55.40 | 57.99 | 44.10 | qfq | 2,613,700 | 150,684,150 | 3.09% |
| 2024-12-25 | 54.55 | 58.05 | 54.10 | 56.25 | 42.78 | qfq | 2,484,803 | 139,984,071 | 2.22% |
| 2024-12-24 | 54.59 | 55.96 | 53.01 | 55.03 | 41.85 | qfq | 1,603,039 | 87,350,075 | 1.93% |
| 2024-12-23 | 57.33 | 58.30 | 53.68 | 53.99 | 41.06 | qfq | 2,209,403 | 122,488,830 | -6.14% |
| 2024-12-20 | 55.54 | 58.49 | 55.54 | 57.52 | 43.74 | qfq | 2,326,193 | 133,984,114 | 1.90% |
| 2024-12-19 | 54.90 | 57.20 | 53.46 | 56.45 | 42.93 | qfq | 2,417,600 | 133,011,953 | 1.26% |
| 2024-12-18 | 54.81 | 57.23 | 53.10 | 55.75 | 42.40 | qfq | 1,947,895 | 108,164,456 | 2.01% |
| 2024-12-17 | 58.33 | 58.58 | 54.38 | 54.65 | 41.56 | qfq | 2,540,441 | 142,435,066 | -7.45% |
| 2024-12-16 | 59.45 | 63.00 | 58.66 | 59.05 | 44.91 | qfq | 4,499,635 | 274,565,888 | -1.67% |
| 2024-12-13 | 57.49 | 60.49 | 56.72 | 60.05 | 45.67 | qfq | 4,493,879 | 265,771,489 | 3.62% |
| 2024-12-12 | 58.72 | 58.74 | 57.36 | 57.95 | 44.07 | qfq | 2,133,531 | 123,493,727 | -1.95% |
| 2024-12-11 | 57.00 | 59.47 | 55.80 | 59.10 | 44.94 | qfq | 3,612,660 | 209,533,796 | 4.31% |
| 2024-12-10 | 57.65 | 58.49 | 56.58 | 56.66 | 43.09 | qfq | 2,322,096 | 133,641,940 | 0.93% |
| 2024-12-09 | 56.40 | 56.80 | 55.38 | 56.14 | 42.69 | qfq | 1,084,929 | 60,969,473 | -0.65% |
| 2024-12-06 | 57.07 | 57.09 | 55.39 | 56.51 | 42.97 | qfq | 1,670,650 | 93,628,968 | -0.51% |
| 2024-12-05 | 55.10 | 57.20 | 55.05 | 56.80 | 43.20 | qfq | 1,737,604 | 98,186,055 | 2.45% |
| 2024-12-04 | 56.01 | 57.56 | 55.16 | 55.44 | 42.16 | qfq | 1,868,808 | 105,346,953 | -1.02% |
| 2024-12-03 | 55.10 | 56.34 | 54.81 | 56.01 | 42.59 | qfq | 1,617,008 | 90,347,085 | 1.78% |
| 2024-12-02 | 54.36 | 55.35 | 54.27 | 55.03 | 41.85 | qfq | 1,290,100 | 70,723,613 | 1.23% |
| 2024-11-29 | 54.00 | 55.36 | 53.05 | 54.36 | 41.34 | qfq | 1,428,600 | 77,443,630 | -0.11% |
| 2024-11-28 | 55.55 | 56.67 | 54.17 | 54.42 | 41.39 | qfq | 1,305,634 | 72,497,260 | -2.56% |
| 2024-11-27 | 55.00 | 55.87 | 52.60 | 55.85 | 42.47 | qfq | 1,543,999 | 83,787,124 | 0.11% |
| 2024-11-26 | 54.85 | 56.76 | 54.71 | 55.79 | 42.43 | qfq | 1,574,534 | 87,697,114 | 0.70% |
| 2024-11-25 | 54.02 | 55.94 | 52.68 | 55.40 | 42.13 | qfq | 1,387,657 | 74,736,084 | 1.76% |
| 2024-11-22 | 56.55 | 58.39 | 54.39 | 54.44 | 41.40 | qfq | 2,172,291 | 122,574,992 | -4.49% |
| 2024-11-21 | 55.05 | 57.20 | 54.25 | 57.00 | 43.35 | qfq | 2,164,993 | 121,890,432 | 2.61% |
| 2024-11-20 | 56.00 | 56.00 | 54.34 | 55.55 | 42.24 | qfq | 1,496,657 | 82,848,550 | 1.04% |
| 2024-11-19 | 53.31 | 55.00 | 52.77 | 54.98 | 41.81 | qfq | 1,420,000 | 76,448,901 | 4.11% |
| 2024-11-18 | 56.92 | 56.97 | 52.50 | 52.81 | 40.16 | qfq | 2,036,766 | 109,240,082 | -7.19% |
| 2024-11-15 | 55.72 | 58.84 | 55.72 | 56.90 | 43.27 | qfq | 2,231,384 | 128,040,637 | 0.87% |
| 2024-11-14 | 58.98 | 59.02 | 56.20 | 56.41 | 42.90 | qfq | 1,968,384 | 113,426,518 | -5.29% |
| 2024-11-13 | 57.25 | 59.60 | 56.11 | 59.56 | 45.29 | qfq | 2,932,375 | 170,435,252 | 3.55% |
| 2024-11-12 | 57.74 | 59.80 | 56.90 | 57.52 | 43.74 | qfq | 3,160,393 | 184,897,314 | 0.05% |
| 2024-11-11 | 55.00 | 57.49 | 54.71 | 57.49 | 43.72 | qfq | 2,370,211 | 134,479,922 | 3.16% |
| 2024-11-08 | 55.74 | 56.76 | 55.65 | 55.73 | 42.38 | qfq | 1,868,200 | 104,844,823 | -0.02% |
| 2024-11-07 | 54.80 | 55.77 | 53.91 | 55.74 | 42.39 | qfq | 1,487,900 | 82,038,033 | 1.07% |
| 2024-11-06 | 56.05 | 56.30 | 54.30 | 55.15 | 41.94 | qfq | 2,530,134 | 140,123,639 | -1.94% |
| 2024-11-05 | 54.00 | 58.00 | 53.50 | 56.24 | 42.77 | qfq | 2,746,314 | 153,416,666 | 5.34% |
| 2024-11-04 | 50.96 | 53.40 | 50.80 | 53.39 | 40.60 | qfq | 1,499,600 | 78,867,015 | 4.79% |
| 2024-11-01 | 52.55 | 53.21 | 50.50 | 50.95 | 38.75 | qfq | 1,644,200 | 84,848,954 | -4.41% |
| 2024-10-31 | 54.25 | 54.27 | 52.50 | 53.30 | 40.53 | qfq | 2,000,400 | 106,699,223 | -2.74% |
| 2024-10-30 | 54.04 | 55.56 | 53.83 | 54.80 | 41.67 | qfq | 1,545,332 | 84,385,221 | 1.82% |
| 2024-10-29 | 55.90 | 56.29 | 53.82 | 53.82 | 40.93 | qfq | 1,786,200 | 98,608,469 | -3.70% |
| 2024-10-28 | 56.68 | 56.70 | 55.08 | 55.89 | 42.50 | qfq | 1,648,300 | 91,659,848 | -0.39% |
| 2024-10-25 | 55.00 | 56.55 | 55.00 | 56.11 | 42.67 | qfq | 1,830,261 | 102,432,463 | 1.61% |
| 2024-10-24 | 56.71 | 56.80 | 55.00 | 55.22 | 41.99 | qfq | 1,745,936 | 97,128,979 | -3.81% |
| 2024-10-23 | 57.90 | 58.46 | 56.30 | 57.41 | 43.66 | qfq | 3,069,933 | 176,416,184 | -3.71% |
| 2024-10-22 | 55.00 | 59.99 | 53.88 | 59.62 | 45.34 | qfq | 4,756,633 | 272,058,628 | 7.81% |
| 2024-10-21 | 53.36 | 55.80 | 53.20 | 55.30 | 42.05 | qfq | 2,964,759 | 162,280,775 | 3.09% |
| 2024-10-18 | 51.00 | 55.00 | 51.00 | 53.64 | 40.79 | qfq | 2,662,237 | 141,700,648 | 4.07% |
| 2024-10-17 | 51.00 | 52.80 | 51.00 | 51.54 | 39.20 | qfq | 1,993,403 | 103,578,324 | 1.80% |
| 2024-10-16 | 50.23 | 51.48 | 49.58 | 50.63 | 38.50 | qfq | 1,541,850 | 77,985,346 | -1.13% |
| 2024-10-15 | 51.85 | 53.38 | 50.80 | 51.21 | 38.94 | qfq | 1,947,315 | 101,767,162 | -1.69% |
| 2024-10-14 | 49.77 | 52.30 | 48.95 | 52.09 | 39.61 | qfq | 1,992,371 | 101,201,223 | 4.70% |
| 2024-10-11 | 53.11 | 54.50 | 49.16 | 49.75 | 37.83 | qfq | 2,410,276 | 123,081,360 | -7.53% |
| 2024-10-10 | 55.94 | 56.70 | 53.00 | 53.80 | 40.91 | qfq | 2,473,348 | 135,882,292 | -1.08% |
| 2024-10-09 | 60.00 | 61.56 | 54.36 | 54.39 | 41.36 | qfq | 4,001,934 | 233,030,017 | -16.18% |
| 2024-10-08 | 67.32 | 67.32 | 58.58 | 64.89 | 49.35 | qfq | 5,214,336 | 330,303,249 | 15.22% |
| 2024-09-30 | 50.33 | 56.78 | 49.33 | 56.32 | 42.83 | qfq | 4,951,174 | 261,334,408 | 16.70% |
| 2024-09-27 | 45.99 | 49.13 | 45.55 | 48.26 | 36.70 | qfq | 4,011,910 | 190,203,476 | 5.39% |
| 2024-09-26 | 44.89 | 45.80 | 43.79 | 45.79 | 34.82 | qfq | 2,674,392 | 119,745,663 | 1.96% |
| 2024-09-25 | 45.83 | 46.49 | 44.56 | 44.91 | 34.15 | qfq | 3,245,303 | 147,101,731 | 1.19% |
| 2024-09-24 | 42.48 | 44.38 | 42.08 | 44.38 | 33.75 | qfq | 2,317,920 | 100,402,604 | 4.42% |
| 2024-09-23 | 44.27 | 44.27 | 42.48 | 42.50 | 32.32 | qfq | 1,969,030 | 84,682,224 | -4.41% |
| 2024-09-20 | 44.05 | 45.18 | 43.31 | 44.46 | 33.81 | qfq | 1,920,767 | 84,877,838 | 0.86% |
| 2024-09-19 | 42.89 | 44.24 | 42.65 | 44.08 | 33.52 | qfq | 1,643,900 | 71,691,417 | 2.20% |
| 2024-09-18 | 42.21 | 43.50 | 41.69 | 43.13 | 32.80 | qfq | 1,441,260 | 61,339,075 | 1.99% |
| 2024-09-13 | 43.10 | 43.80 | 42.22 | 42.29 | 32.16 | qfq | 1,342,089 | 57,494,502 | -2.38% |
| 2024-09-12 | 45.00 | 45.60 | 43.22 | 43.32 | 32.94 | qfq | 2,286,471 | 100,925,080 | -4.67% |
| 2024-09-11 | 44.40 | 46.58 | 44.17 | 45.44 | 34.56 | qfq | 2,315,904 | 104,635,607 | 1.59% |
| 2024-09-10 | 43.40 | 44.82 | 42.50 | 44.73 | 34.02 | qfq | 1,899,069 | 83,478,142 | 3.06% |
| 2024-09-09 | 42.30 | 43.74 | 41.95 | 43.40 | 33.00 | qfq | 1,653,400 | 71,283,862 | 2.12% |
| 2024-09-06 | 44.15 | 44.17 | 42.42 | 42.50 | 32.32 | qfq | 1,893,645 | 81,633,451 | -4.00% |
| 2024-09-05 | 44.04 | 44.38 | 43.16 | 44.27 | 33.67 | qfq | 1,475,300 | 64,867,779 | 0.09% |
| 2024-09-04 | 44.00 | 44.75 | 43.30 | 44.23 | 33.64 | qfq | 1,772,240 | 78,071,421 | -1.51% |
| 2024-09-03 | 44.87 | 45.30 | 44.25 | 44.91 | 34.15 | qfq | 1,842,200 | 82,619,716 | 0.29% |
| 2024-09-02 | 46.00 | 46.23 | 44.61 | 44.78 | 34.05 | qfq | 3,033,505 | 137,424,238 | -2.74% |
| 2024-08-30 | 46.50 | 48.05 | 46.00 | 46.04 | 35.01 | qfq | 4,707,330 | 221,943,509 | -1.79% |
| 2024-08-29 | 45.81 | 47.49 | 45.36 | 46.88 | 35.65 | qfq | 3,842,522 | 178,937,686 | 2.90% |
| 2024-08-28 | 43.98 | 46.77 | 43.53 | 45.56 | 34.65 | qfq | 3,387,383 | 153,951,564 | 2.80% |
| 2024-08-27 | 44.00 | 45.78 | 43.50 | 44.32 | 33.70 | qfq | 3,632,112 | 161,786,017 | 2.97% |
| 2024-08-26 | 41.30 | 43.06 | 40.70 | 43.04 | 32.73 | qfq | 2,290,181 | 96,468,270 | 4.31% |
| 2024-08-23 | 40.83 | 41.87 | 39.71 | 41.26 | 31.38 | qfq | 1,870,323 | 76,535,167 | 1.00% |
| 2024-08-22 | 42.92 | 42.92 | 40.80 | 40.85 | 31.07 | qfq | 2,276,137 | 94,733,843 | -5.15% |
| 2024-08-21 | 42.00 | 43.21 | 41.42 | 43.07 | 32.75 | qfq | 2,196,597 | 93,597,347 | 1.06% |
| 2024-08-20 | 43.96 | 46.65 | 42.42 | 42.62 | 32.41 | qfq | 3,285,274 | 145,063,581 | -3.79% |
| 2024-08-19 | 46.30 | 46.83 | 43.77 | 44.30 | 33.69 | qfq | 4,713,551 | 212,502,331 | -9.09% |
| 2024-08-16 | 49.49 | 57.00 | 48.63 | 48.73 | 37.06 | qfq | 7,449,338 | 383,896,309 | 0.72% |
| 2024-08-15 | 45.00 | 48.98 | 45.00 | 48.38 | 36.79 | qfq | 5,812,173 | 274,025,526 | 3.16% |
| 2024-08-14 | 45.57 | 47.99 | 43.88 | 46.90 | 35.67 | qfq | 5,519,648 | 253,140,800 | 9.27% |
| 2024-08-13 | 40.67 | 46.34 | 40.40 | 42.92 | 32.64 | qfq | 3,073,267 | 133,112,292 | 6.53% |
| 2024-08-12 | 40.46 | 40.85 | 39.50 | 40.29 | 30.64 | qfq | 608,300 | 24,391,451 | -1.27% |
| 2024-08-09 | 41.31 | 41.77 | 40.75 | 40.81 | 31.04 | qfq | 729,700 | 29,979,664 | -0.51% |
| 2024-08-08 | 42.42 | 42.50 | 40.82 | 41.02 | 31.20 | qfq | 1,066,434 | 44,161,959 | -3.66% |
| 2024-08-07 | 41.69 | 42.62 | 41.22 | 42.58 | 32.38 | qfq | 1,016,600 | 43,008,532 | 2.13% |
| 2024-08-06 | 41.22 | 41.92 | 40.90 | 41.69 | 31.70 | qfq | 958,900 | 39,690,053 | 2.58% |
| 2024-08-05 | 43.18 | 43.30 | 40.62 | 40.64 | 30.91 | qfq | 1,808,200 | 76,288,621 | -6.98% |
| 2024-08-02 | 44.85 | 45.38 | 43.61 | 43.69 | 33.23 | qfq | 1,644,600 | 73,050,608 | -3.47% |
| 2024-08-01 | 45.32 | 46.28 | 45.18 | 45.26 | 34.42 | qfq | 2,006,198 | 91,238,666 | -1.39% |
| 2024-07-31 | 43.78 | 48.00 | 43.43 | 45.90 | 34.91 | qfq | 3,029,922 | 138,451,305 | 3.99% |
| 2024-07-30 | 43.20 | 44.88 | 43.01 | 44.14 | 33.57 | qfq | 1,910,880 | 84,551,569 | 0.82% |
| 2024-07-29 | 42.55 | 44.66 | 42.20 | 43.78 | 33.29 | qfq | 1,593,540 | 69,411,325 | 2.89% |
| 2024-07-26 | 41.85 | 42.81 | 41.61 | 42.55 | 32.36 | qfq | 1,108,600 | 46,914,943 | 1.31% |
| 2024-07-25 | 41.32 | 42.26 | 39.50 | 42.00 | 31.94 | qfq | 1,328,162 | 54,407,149 | 1.72% |
| 2024-07-24 | 41.92 | 42.63 | 41.11 | 41.29 | 31.40 | qfq | 1,081,760 | 45,146,687 | -2.11% |
| 2024-07-23 | 43.09 | 43.79 | 42.03 | 42.18 | 32.08 | qfq | 1,215,378 | 52,236,529 | -3.03% |
| 2024-07-22 | 43.69 | 44.48 | 43.25 | 43.50 | 33.08 | qfq | 1,271,168 | 55,430,504 | -1.92% |
| 2024-07-19 | 43.87 | 45.50 | 43.50 | 44.35 | 33.73 | qfq | 1,968,101 | 87,620,386 | 0.41% |
| 2024-07-18 | 41.70 | 44.44 | 41.25 | 44.17 | 33.59 | qfq | 2,106,977 | 90,453,681 | 4.15% |
| 2024-07-17 | 44.01 | 44.14 | 42.33 | 42.41 | 32.25 | qfq | 2,238,882 | 96,550,721 | -5.73% |
| 2024-07-16 | 44.11 | 48.00 | 43.50 | 44.99 | 34.21 | qfq | 3,386,949 | 153,860,455 | 3.69% |
| 2024-07-15 | 42.53 | 43.70 | 42.20 | 43.39 | 33.00 | qfq | 1,382,174 | 59,430,722 | 0.67% |
| 2024-07-12 | 44.02 | 44.34 | 43.09 | 43.10 | 32.78 | qfq | 1,903,914 | 82,827,881 | -4.03% |
| 2024-07-11 | 44.33 | 45.04 | 43.10 | 44.91 | 34.15 | qfq | 2,924,196 | 129,381,469 | 3.29% |
| 2024-07-10 | 42.90 | 43.89 | 42.29 | 43.48 | 33.07 | qfq | 2,476,915 | 106,889,192 | 1.12% |
| 2024-07-09 | 40.19 | 43.60 | 39.60 | 43.00 | 32.70 | qfq | 2,724,346 | 115,285,781 | 6.99% |
| 2024-07-08 | 40.00 | 40.99 | 39.28 | 40.19 | 30.56 | qfq | 780,640 | 31,323,814 | 0.10% |
| 2024-07-05 | 39.20 | 40.67 | 38.12 | 40.15 | 30.53 | qfq | 786,500 | 31,168,819 | 1.36% |
| 2024-07-04 | 41.29 | 41.80 | 39.43 | 39.61 | 30.12 | qfq | 1,179,840 | 47,740,571 | -3.11% |
| 2024-07-03 | 41.86 | 42.10 | 40.56 | 40.88 | 31.09 | qfq | 1,497,474 | 61,592,465 | -3.86% |
| 2024-07-02 | 42.04 | 42.94 | 41.28 | 42.52 | 32.34 | qfq | 1,827,753 | 76,822,194 | 0.97% |
| 2024-07-01 | 44.50 | 45.40 | 41.53 | 42.11 | 32.02 | qfq | 2,569,110 | 109,023,888 | -2.64% |
| 2024-06-28 | 39.86 | 44.68 | 39.83 | 43.25 | 32.89 | qfq | 3,020,416 | 129,213,081 | 6.32% |
| 2024-06-27 | 40.00 | 42.50 | 39.41 | 40.68 | 30.94 | qfq | 2,022,696 | 83,334,664 | 1.17% |
| 2024-06-26 | 37.91 | 41.79 | 37.25 | 40.21 | 30.58 | qfq | 1,825,741 | 72,339,886 | 5.82% |
| 2024-06-25 | 37.68 | 39.57 | 37.31 | 38.00 | 28.90 | qfq | 1,082,200 | 41,411,381 | 0.88% |
| 2024-06-24 | 40.20 | 40.25 | 37.55 | 37.67 | 28.65 | qfq | 912,100 | 35,165,202 | -6.29% |
| 2024-06-21 | 40.82 | 40.82 | 39.15 | 40.20 | 30.57 | qfq | 806,528 | 32,248,762 | -1.49% |
| 2024-06-20 | 41.97 | 42.74 | 40.80 | 40.81 | 31.04 | qfq | 1,279,200 | 53,464,821 | -3.23% |
| 2024-06-19 | 42.82 | 43.40 | 41.79 | 42.17 | 32.07 | qfq | 1,131,434 | 47,895,813 | -1.91% |
| 2024-06-18 | 41.90 | 43.10 | 41.61 | 42.99 | 32.69 | qfq | 1,479,300 | 62,901,570 | 2.67% |
| 2024-06-17 | 41.30 | 42.56 | 40.60 | 41.87 | 31.84 | qfq | 1,307,201 | 54,567,106 | 1.23% |
| 2024-06-14 | 41.72 | 42.20 | 40.65 | 41.36 | 31.45 | qfq | 1,354,364 | 55,694,431 | -1.64% |
| 2024-06-13 | 41.00 | 42.95 | 41.00 | 42.05 | 31.98 | qfq | 2,427,501 | 102,092,387 | 0.17% |
| 2024-06-12 | 39.83 | 46.32 | 39.83 | 41.98 | 31.93 | qfq | 2,637,750 | 113,708,457 | 7.81% |
| 2024-06-11 | 37.80 | 39.17 | 36.52 | 38.94 | 29.61 | qfq | 895,814 | 34,102,367 | 1.88% |
| 2024-06-07 | 38.03 | 38.98 | 37.66 | 38.22 | 29.07 | qfq | 741,522 | 28,358,944 | 0.95% |
| 2024-06-06 | 39.60 | 40.90 | 37.45 | 37.86 | 28.79 | qfq | 1,356,680 | 52,418,650 | -4.83% |
| 2024-06-05 | 40.29 | 40.80 | 39.32 | 39.78 | 30.25 | qfq | 997,736 | 40,051,028 | -2.57% |
| 2024-06-04 | 42.00 | 43.53 | 40.05 | 40.83 | 31.05 | qfq | 2,258,758 | 92,561,924 | -8.68% |
| 2024-06-03 | 44.13 | 47.60 | 43.70 | 44.71 | 33.77 | qfq | 1,929,058 | 87,848,042 | 0.63% |
| 2024-05-31 | 42.65 | 45.12 | 42.00 | 44.43 | 33.56 | qfq | 1,037,330 | 45,923,584 | 4.17% |
| 2024-05-30 | 43.07 | 43.16 | 41.66 | 42.65 | 32.22 | qfq | 535,900 | 22,783,764 | 0.05% |
| 2024-05-29 | 41.83 | 42.94 | 41.58 | 42.63 | 32.20 | qfq | 610,753 | 26,022,585 | 2.53% |
| 2024-05-28 | 41.98 | 42.40 | 41.31 | 41.58 | 31.41 | qfq | 560,368 | 23,431,740 | -1.45% |
| 2024-05-27 | 42.65 | 42.65 | 41.00 | 42.19 | 31.87 | qfq | 592,716 | 24,616,515 | -0.35% |
| 2024-05-24 | 43.80 | 44.08 | 42.32 | 42.34 | 31.98 | qfq | 585,617 | 25,194,308 | -3.62% |
| 2024-05-23 | 44.49 | 45.11 | 43.68 | 43.93 | 33.18 | qfq | 791,600 | 35,080,169 | -1.19% |
| 2024-05-22 | 43.52 | 44.64 | 43.52 | 44.46 | 33.58 | qfq | 544,131 | 24,098,262 | 1.16% |
| 2024-05-21 | 44.12 | 44.31 | 43.38 | 43.95 | 33.20 | qfq | 456,994 | 20,070,729 | -0.34% |
| 2024-05-20 | 44.52 | 45.00 | 44.00 | 44.10 | 33.31 | qfq | 579,400 | 25,738,622 | -1.52% |
| 2024-05-17 | 44.23 | 44.80 | 43.40 | 44.78 | 33.83 | qfq | 749,934 | 33,121,786 | 1.27% |
| 2024-05-16 | 43.87 | 44.60 | 43.34 | 44.22 | 33.40 | qfq | 586,600 | 25,881,112 | 2.46% |
| 2024-05-15 | 43.75 | 44.56 | 43.00 | 43.16 | 32.60 | qfq | 681,915 | 29,764,952 | -2.60% |
| 2024-05-14 | 44.01 | 44.97 | 43.00 | 44.31 | 33.47 | qfq | 843,215 | 37,288,499 | 4.04% |
| 2024-05-13 | 44.44 | 44.88 | 42.37 | 42.59 | 32.17 | qfq | 681,789 | 29,281,989 | -4.38% |
| 2024-05-10 | 46.36 | 46.88 | 44.40 | 44.54 | 33.64 | qfq | 587,521 | 26,538,052 | -3.82% |
| 2024-05-09 | 45.68 | 47.11 | 45.68 | 46.31 | 34.98 | qfq | 595,400 | 27,764,156 | 0.96% |
| 2024-05-08 | 46.33 | 46.95 | 45.80 | 45.87 | 34.65 | qfq | 693,199 | 32,064,019 | -1.99% |
| 2024-05-07 | 46.86 | 47.35 | 46.16 | 46.80 | 35.35 | qfq | 727,679 | 34,068,252 | -0.26% |
| 2024-05-06 | 46.50 | 47.39 | 45.75 | 46.92 | 35.44 | qfq | 1,016,236 | 47,682,856 | 3.81% |
| 2024-04-30 | 45.01 | 46.04 | 44.28 | 45.20 | 34.14 | qfq | 1,178,400 | 53,359,123 | 0.36% |
| 2024-04-29 | 43.25 | 45.41 | 43.25 | 45.04 | 34.02 | qfq | 1,175,368 | 52,451,869 | 4.43% |
| 2024-04-26 | 42.45 | 43.77 | 42.25 | 43.13 | 32.58 | qfq | 869,040 | 37,508,457 | 1.48% |
| 2024-04-25 | 41.65 | 43.00 | 41.30 | 42.50 | 32.10 | qfq | 887,400 | 37,721,449 | 0.16% |
| 2024-04-24 | 40.16 | 42.48 | 40.16 | 42.43 | 32.05 | qfq | 889,902 | 37,078,982 | 5.26% |
| 2024-04-23 | 39.60 | 40.84 | 39.31 | 40.31 | 30.45 | qfq | 672,834 | 27,109,916 | 1.54% |
| 2024-04-22 | 39.90 | 40.00 | 38.00 | 39.70 | 29.99 | qfq | 748,274 | 29,358,217 | -0.63% |
| 2024-04-19 | 41.26 | 41.28 | 39.56 | 39.95 | 30.18 | qfq | 762,514 | 30,589,820 | -3.17% |
| 2024-04-18 | 41.97 | 42.26 | 40.47 | 41.26 | 31.17 | qfq | 746,200 | 30,858,256 | -0.46% |
| 2024-04-17 | 38.50 | 41.45 | 38.40 | 41.45 | 31.31 | qfq | 997,755 | 40,399,090 | 9.69% |
| 2024-04-16 | 40.89 | 40.90 | 37.09 | 37.79 | 28.55 | qfq | 1,110,005 | 42,447,917 | -8.70% |
| 2024-04-15 | 44.72 | 45.08 | 40.66 | 41.39 | 31.27 | qfq | 1,163,102 | 48,885,895 | -7.45% |
| 2024-04-12 | 44.58 | 45.58 | 44.58 | 44.72 | 33.78 | qfq | 652,251 | 29,321,460 | 0.54% |
| 2024-04-11 | 44.40 | 45.70 | 44.40 | 44.48 | 33.60 | qfq | 747,368 | 33,556,848 | -1.05% |
| 2024-04-10 | 47.28 | 47.34 | 44.23 | 44.95 | 33.95 | qfq | 791,134 | 35,945,714 | -3.97% |
| 2024-04-09 | 46.70 | 47.62 | 46.44 | 46.81 | 35.36 | qfq | 595,500 | 27,946,684 | 0.24% |
| 2024-04-08 | 48.79 | 48.80 | 46.56 | 46.70 | 35.28 | qfq | 799,116 | 37,743,582 | -4.65% |
| 2024-04-03 | 51.05 | 51.05 | 48.40 | 48.98 | 37.00 | qfq | 787,795 | 38,816,696 | -4.00% |
| 2024-04-02 | 52.83 | 52.83 | 50.55 | 51.02 | 38.54 | qfq | 804,572 | 41,305,881 | -3.54% |
| 2024-04-01 | 51.87 | 53.18 | 51.56 | 52.89 | 39.95 | qfq | 831,719 | 43,641,998 | 3.20% |
| 2024-03-29 | 50.84 | 51.88 | 50.27 | 51.25 | 38.71 | qfq | 722,952 | 37,060,849 | 1.40% |
| 2024-03-28 | 48.70 | 51.46 | 48.70 | 50.54 | 38.18 | qfq | 1,053,897 | 53,157,558 | 3.78% |
| 2024-03-27 | 51.66 | 52.36 | 48.53 | 48.70 | 36.79 | qfq | 1,052,539 | 52,881,066 | -6.08% |
| 2024-03-26 | 53.09 | 54.03 | 51.41 | 51.85 | 39.17 | qfq | 1,119,501 | 58,705,315 | -2.81% |
| 2024-03-25 | 55.80 | 56.20 | 53.30 | 53.35 | 40.30 | qfq | 1,206,789 | 66,080,522 | -4.94% |
| 2024-03-22 | 58.20 | 58.25 | 55.67 | 56.12 | 42.39 | qfq | 1,507,136 | 85,314,434 | -3.71% |
| 2024-03-21 | 59.89 | 60.30 | 57.98 | 58.28 | 44.02 | qfq | 1,507,613 | 88,851,763 | -2.26% |
| 2024-03-20 | 59.50 | 60.40 | 58.88 | 59.63 | 45.04 | qfq | 1,553,165 | 92,351,377 | -0.78% |
| 2024-03-19 | 58.90 | 61.58 | 58.00 | 60.10 | 45.40 | qfq | 2,473,056 | 148,419,551 | 1.74% |
| 2024-03-18 | 56.80 | 59.10 | 56.80 | 59.07 | 44.62 | qfq | 1,963,696 | 114,039,948 | 3.78% |
| 2024-03-15 | 55.22 | 57.19 | 54.31 | 56.92 | 43.00 | qfq | 1,748,726 | 98,227,266 | 3.12% |
| 2024-03-14 | 56.03 | 56.77 | 54.45 | 55.20 | 41.70 | qfq | 1,238,126 | 68,776,950 | -2.73% |
| 2024-03-13 | 57.34 | 57.34 | 56.20 | 56.75 | 42.87 | qfq | 1,362,069 | 77,350,429 | -0.05% |
| 2024-03-12 | 55.11 | 57.40 | 55.11 | 56.78 | 42.89 | qfq | 1,762,950 | 99,583,119 | 3.27% |
| 2024-03-11 | 54.50 | 55.10 | 54.00 | 54.98 | 41.53 | qfq | 1,157,803 | 63,150,129 | -0.07% |
| 2024-03-08 | 55.92 | 56.80 | 54.50 | 55.02 | 41.56 | qfq | 1,334,782 | 73,911,733 | 0.95% |
| 2024-03-07 | 56.20 | 57.27 | 54.28 | 54.50 | 41.17 | qfq | 1,592,289 | 88,492,522 | -3.21% |
| 2024-03-06 | 55.58 | 57.30 | 53.95 | 56.31 | 42.54 | qfq | 1,505,749 | 83,958,233 | 3.04% |
| 2024-03-05 | 56.70 | 56.70 | 54.56 | 54.65 | 41.28 | qfq | 1,608,468 | 89,138,939 | -4.62% |
| 2024-03-04 | 57.60 | 58.58 | 55.12 | 57.30 | 43.28 | qfq | 1,869,946 | 106,571,927 | 0.60% |
| 2024-03-01 | 55.84 | 58.16 | 55.02 | 56.96 | 43.03 | qfq | 1,917,913 | 109,303,629 | 2.12% |
| 2024-02-29 | 51.87 | 55.80 | 51.87 | 55.78 | 42.14 | qfq | 2,322,707 | 126,886,560 | 4.18% |
| 2024-02-28 | 59.17 | 63.10 | 53.06 | 53.54 | 40.44 | qfq | 3,078,639 | 182,207,508 | -9.50% |
| 2024-02-27 | 56.30 | 59.68 | 55.30 | 59.16 | 44.69 | qfq | 2,519,287 | 144,447,735 | 2.60% |
| 2024-02-26 | 55.99 | 59.87 | 53.73 | 57.66 | 43.56 | qfq | 2,777,986 | 157,083,241 | 4.34% |
| 2024-02-23 | 51.62 | 57.49 | 50.65 | 55.26 | 41.74 | qfq | 2,444,914 | 131,754,699 | 7.70% |
| 2024-02-22 | 48.41 | 51.50 | 48.05 | 51.31 | 38.76 | qfq | 1,569,754 | 79,350,519 | 3.87% |
| 2024-02-21 | 48.00 | 51.35 | 47.56 | 49.40 | 37.32 | qfq | 1,677,193 | 83,775,089 | 1.77% |
| 2024-02-20 | 49.00 | 49.00 | 46.78 | 48.54 | 36.67 | qfq | 1,335,956 | 64,098,715 | -0.43% |
| 2024-02-19 | 47.00 | 51.58 | 46.54 | 48.75 | 36.82 | qfq | 2,540,365 | 123,054,111 | 5.02% |
| 2024-02-08 | 37.88 | 46.42 | 37.20 | 46.42 | 35.06 | qfq | 2,092,426 | 87,360,873 | 20.01% |
| 2024-02-07 | 42.51 | 43.20 | 37.55 | 38.68 | 29.22 | qfq | 1,558,483 | 63,362,901 | -8.88% |
| 2024-02-06 | 39.90 | 43.87 | 38.20 | 42.45 | 32.07 | qfq | 1,205,005 | 49,162,143 | 3.82% |
| 2024-02-05 | 46.08 | 46.78 | 40.57 | 40.89 | 30.89 | qfq | 1,194,971 | 51,065,113 | -12.63% |
| 2024-02-02 | 50.00 | 51.36 | 44.72 | 46.80 | 35.35 | qfq | 1,260,032 | 59,890,261 | -6.12% |
| 2024-02-01 | 49.77 | 51.50 | 48.95 | 49.85 | 37.66 | qfq | 959,644 | 48,221,859 | -0.18% |
| 2024-01-31 | 54.03 | 54.48 | 49.50 | 49.94 | 37.72 | qfq | 1,134,756 | 58,383,535 | -7.50% |
| 2024-01-30 | 56.95 | 58.02 | 53.84 | 53.99 | 40.78 | qfq | 920,486 | 51,030,113 | -5.69% |
| 2024-01-29 | 59.29 | 60.39 | 56.57 | 57.25 | 43.25 | qfq | 806,450 | 46,733,240 | -3.15% |
| 2024-01-26 | 62.01 | 62.01 | 59.06 | 59.11 | 44.65 | qfq | 1,289,530 | 77,231,140 | -4.94% |
| 2024-01-25 | 60.66 | 62.80 | 59.44 | 62.18 | 46.97 | qfq | 923,499 | 56,714,195 | 2.10% |
| 2024-01-24 | 61.15 | 62.00 | 58.05 | 60.90 | 46.00 | qfq | 1,064,903 | 63,784,133 | -1.09% |
| 2024-01-23 | 62.00 | 63.49 | 60.25 | 61.57 | 46.51 | qfq | 1,309,062 | 80,827,467 | -2.56% |
| 2024-01-22 | 63.40 | 67.05 | 61.50 | 63.19 | 47.73 | qfq | 1,646,854 | 106,467,418 | 1.67% |
| 2024-01-19 | 64.99 | 66.00 | 62.12 | 62.15 | 46.95 | qfq | 753,996 | 48,093,336 | -5.62% |
| 2024-01-18 | 63.20 | 65.92 | 61.30 | 65.85 | 49.74 | qfq | 1,214,394 | 77,412,365 | 3.78% |
| 2024-01-17 | 65.79 | 66.50 | 62.50 | 63.45 | 47.93 | qfq | 807,769 | 52,094,799 | -4.24% |
| 2024-01-16 | 65.98 | 66.73 | 64.58 | 66.26 | 50.05 | qfq | 592,103 | 38,780,092 | 0.02% |
| 2024-01-15 | 66.75 | 67.68 | 65.00 | 66.25 | 50.04 | qfq | 716,487 | 47,389,003 | -1.09% |
| 2024-01-12 | 69.80 | 69.80 | 66.20 | 66.98 | 50.60 | qfq | 1,187,040 | 80,000,422 | -4.12% |
| 2024-01-11 | 67.54 | 71.13 | 66.66 | 69.86 | 52.77 | qfq | 1,368,685 | 94,140,318 | 1.36% |
| 2024-01-10 | 76.91 | 77.43 | 68.80 | 68.92 | 52.06 | qfq | 1,641,650 | 118,522,268 | -12.53% |
| 2024-01-09 | 77.37 | 81.57 | 76.50 | 78.79 | 59.52 | qfq | 879,601 | 70,059,332 | 1.09% |
| 2024-01-08 | 79.04 | 80.68 | 77.56 | 77.94 | 58.87 | qfq | 601,518 | 47,618,178 | -1.83% |
| 2024-01-05 | 81.46 | 82.89 | 78.55 | 79.39 | 59.97 | qfq | 880,877 | 70,649,876 | -2.35% |
| 2024-01-04 | 85.00 | 85.27 | 81.01 | 81.30 | 61.41 | qfq | 1,110,861 | 91,436,937 | -4.09% |
| 2024-01-03 | 89.38 | 89.40 | 83.28 | 84.77 | 64.03 | qfq | 1,835,737 | 156,666,127 | -6.63% |
| 2024-01-02 | 92.05 | 94.99 | 89.46 | 90.79 | 68.58 | qfq | 1,874,378 | 171,706,574 | -3.00% |
| 2023-12-29 | 89.36 | 98.74 | 88.39 | 93.60 | 70.70 | qfq | 2,892,121 | 271,877,928 | 5.09% |
| 2023-12-28 | 88.95 | 93.80 | 87.30 | 89.07 | 67.28 | qfq | 2,236,380 | 202,626,052 | 0.01% |
| 2023-12-27 | 86.00 | 90.00 | 83.01 | 89.06 | 67.27 | qfq | 2,031,024 | 177,177,636 | 3.84% |
| 2023-12-26 | 86.99 | 87.80 | 83.11 | 85.77 | 64.79 | qfq | 1,900,454 | 161,733,686 | -3.40% |
| 2023-12-25 | 81.62 | 91.69 | 81.62 | 88.79 | 67.07 | qfq | 2,472,598 | 216,421,622 | 8.80% |
| 2023-12-22 | 85.00 | 89.00 | 79.64 | 81.61 | 61.65 | qfq | 1,956,247 | 164,940,099 | -4.98% |
| 2023-12-21 | 87.21 | 87.66 | 81.16 | 85.89 | 64.88 | qfq | 2,582,462 | 217,049,754 | -3.49% |
| 2023-12-20 | 81.91 | 96.59 | 81.75 | 89.00 | 67.23 | qfq | 3,760,027 | 334,197,538 | 9.99% |
| 2023-12-19 | 76.68 | 81.27 | 75.20 | 80.92 | 61.13 | qfq | 945,894 | 75,173,938 | 5.53% |
| 2023-12-18 | 79.60 | 79.60 | 76.12 | 76.68 | 57.92 | qfq | 702,768 | 54,526,077 | -3.68% |
| 2023-12-15 | 79.74 | 82.85 | 77.63 | 79.61 | 60.14 | qfq | 945,238 | 75,827,404 | 0.56% |
| 2023-12-14 | 80.94 | 82.60 | 79.02 | 79.17 | 59.80 | qfq | 806,113 | 64,579,246 | -1.76% |
| 2023-12-13 | 82.59 | 84.40 | 80.59 | 80.59 | 60.88 | qfq | 1,144,869 | 94,683,980 | -2.93% |
| 2023-12-12 | 82.20 | 83.47 | 80.52 | 83.02 | 62.71 | qfq | 1,280,669 | 104,696,740 | -0.52% |
| 2023-12-11 | 81.00 | 88.00 | 79.12 | 83.45 | 63.04 | qfq | 2,124,023 | 179,359,821 | 2.64% |
| 2023-12-08 | 79.93 | 83.30 | 79.93 | 81.30 | 61.41 | qfq | 1,516,877 | 124,306,496 | 1.73% |
| 2023-12-07 | 76.47 | 83.00 | 75.66 | 79.92 | 60.37 | qfq | 1,890,751 | 152,284,476 | 4.51% |
| 2023-12-06 | 78.16 | 78.88 | 75.85 | 76.47 | 57.76 | qfq | 482,565 | 37,221,195 | -2.15% |
| 2023-12-05 | 78.46 | 80.30 | 77.04 | 78.15 | 59.03 | qfq | 615,921 | 48,403,807 | -0.38% |
| 2023-12-04 | 76.02 | 78.87 | 76.02 | 78.45 | 59.26 | qfq | 673,786 | 52,243,764 | 2.23% |
| 2023-12-01 | 76.98 | 76.99 | 75.00 | 76.74 | 57.97 | qfq | 670,523 | 50,937,196 | -0.48% |
| 2023-11-30 | 81.13 | 81.13 | 76.05 | 77.11 | 58.25 | qfq | 851,950 | 65,972,935 | -4.27% |
| 2023-11-29 | 81.18 | 82.19 | 79.45 | 80.55 | 60.85 | qfq | 1,119,242 | 90,257,983 | -0.92% |
| 2023-11-28 | 79.69 | 86.60 | 78.21 | 81.30 | 61.41 | qfq | 1,593,222 | 131,343,672 | 4.28% |
| 2023-11-27 | 77.10 | 79.78 | 76.20 | 77.96 | 58.89 | qfq | 700,517 | 54,760,205 | 1.27% |
| 2023-11-24 | 78.40 | 78.40 | 76.51 | 76.98 | 58.15 | qfq | 584,873 | 45,057,943 | -2.10% |
| 2023-11-23 | 78.35 | 79.28 | 75.41 | 78.63 | 59.40 | qfq | 1,009,946 | 78,097,986 | 1.22% |
| 2023-11-22 | 82.61 | 82.61 | 77.62 | 77.68 | 58.68 | qfq | 1,303,210 | 103,438,612 | -6.42% |
| 2023-11-21 | 87.00 | 87.00 | 82.03 | 83.01 | 62.70 | qfq | 1,680,964 | 140,645,403 | -5.80% |
| 2023-11-20 | 80.21 | 90.88 | 79.07 | 88.12 | 66.56 | qfq | 2,742,966 | 235,533,336 | 11.98% |
| 2023-11-17 | 76.51 | 80.16 | 76.51 | 78.69 | 59.44 | qfq | 576,509 | 45,325,458 | 0.15% |
| 2023-11-16 | 79.20 | 79.32 | 78.00 | 78.57 | 59.35 | qfq | 600,406 | 47,194,704 | -1.92% |
| 2023-11-15 | 78.80 | 81.20 | 77.53 | 80.11 | 60.51 | qfq | 1,221,030 | 97,421,879 | 2.16% |
| 2023-11-14 | 78.32 | 79.39 | 77.15 | 78.42 | 59.24 | qfq | 922,429 | 72,175,745 | -0.17% |
| 2023-11-13 | 80.00 | 80.30 | 77.15 | 78.55 | 59.34 | qfq | 1,781,144 | 139,621,386 | -2.48% |
| 2023-11-10 | 73.47 | 86.80 | 72.67 | 80.55 | 60.85 | qfq | 2,283,562 | 180,993,494 | 8.12% |
| 2023-11-09 | 74.30 | 75.50 | 73.31 | 74.50 | 56.28 | qfq | 1,063,387 | 78,977,271 | 0.85% |
| 2023-11-08 | 77.53 | 77.94 | 73.26 | 73.87 | 55.80 | qfq | 1,815,671 | 136,261,782 | -6.49% |
| 2023-11-07 | 74.31 | 80.50 | 74.31 | 79.00 | 59.68 | qfq | 2,400,017 | 188,121,884 | 7.19% |
| 2023-11-06 | 70.84 | 76.32 | 70.26 | 73.70 | 55.67 | qfq | 1,493,885 | 110,536,773 | 4.90% |
| 2023-11-03 | 67.56 | 71.88 | 67.56 | 70.26 | 53.07 | qfq | 1,105,175 | 76,824,705 | 3.58% |
| 2023-11-02 | 68.00 | 70.89 | 67.23 | 67.83 | 51.24 | qfq | 821,848 | 56,615,084 | 0.04% |
| 2023-11-01 | 68.73 | 69.60 | 67.01 | 67.80 | 51.21 | qfq | 636,673 | 43,274,784 | -1.35% |
| 2023-10-31 | 66.88 | 70.99 | 65.00 | 68.73 | 51.92 | qfq | 1,341,900 | 91,459,042 | 3.26% |
| 2023-10-30 | 66.00 | 66.88 | 63.03 | 66.56 | 50.28 | qfq | 587,520 | 38,512,989 | 2.64% |
| 2023-10-27 | 63.52 | 65.29 | 62.18 | 64.85 | 48.99 | qfq | 497,597 | 31,709,528 | 0.98% |
| 2023-10-26 | 63.09 | 64.39 | 61.52 | 64.22 | 48.51 | qfq | 542,532 | 34,235,038 | 1.31% |
| 2023-10-25 | 64.70 | 64.70 | 62.28 | 63.39 | 47.88 | qfq | 833,707 | 52,716,371 | -2.72% |
| 2023-10-24 | 62.00 | 66.13 | 62.00 | 65.16 | 49.22 | qfq | 409,902 | 26,629,196 | 2.57% |
| 2023-10-23 | 63.73 | 65.00 | 62.76 | 63.53 | 47.99 | qfq | 365,666 | 23,260,265 | -1.98% |
| 2023-10-20 | 66.00 | 67.00 | 64.53 | 64.81 | 48.96 | qfq | 311,982 | 20,402,211 | -2.16% |
| 2023-10-19 | 66.00 | 68.59 | 65.90 | 66.24 | 50.04 | qfq | 286,476 | 19,302,316 | -0.54% |
| 2023-10-18 | 68.24 | 68.38 | 66.06 | 66.60 | 50.31 | qfq | 353,945 | 23,649,472 | -2.40% |
| 2023-10-17 | 68.25 | 68.75 | 67.10 | 68.24 | 51.55 | qfq | 332,118 | 22,535,928 | 0.01% |
| 2023-10-16 | 70.76 | 70.95 | 67.78 | 68.23 | 51.54 | qfq | 539,906 | 37,074,956 | -2.75% |
| 2023-10-13 | 73.15 | 73.15 | 70.00 | 70.16 | 53.00 | qfq | 546,100 | 38,604,200 | -2.92% |
| 2023-10-12 | 73.79 | 74.36 | 71.61 | 72.27 | 54.59 | qfq | 725,605 | 52,729,746 | -2.43% |
| 2023-10-11 | 70.28 | 74.50 | 69.24 | 74.07 | 55.95 | qfq | 1,294,312 | 93,888,451 | 5.87% |
| 2023-10-10 | 68.77 | 70.58 | 68.20 | 69.96 | 52.85 | qfq | 488,124 | 33,960,282 | 1.80% |
| 2023-10-09 | 68.68 | 69.90 | 68.01 | 68.72 | 51.91 | qfq | 429,478 | 29,655,223 | -0.15% |
| 2023-09-28 | 68.41 | 71.55 | 67.61 | 68.82 | 51.99 | qfq | 562,695 | 39,008,493 | 1.15% |
| 2023-09-27 | 69.50 | 69.80 | 68.03 | 68.04 | 51.40 | qfq | 402,558 | 27,649,590 | -1.65% |
| 2023-09-26 | 68.80 | 70.25 | 67.54 | 69.18 | 52.26 | qfq | 519,698 | 35,946,218 | 0.86% |
| 2023-09-25 | 68.30 | 69.60 | 67.00 | 68.59 | 51.81 | qfq | 355,646 | 24,220,236 | 0.42% |
| 2023-09-22 | 66.99 | 69.00 | 66.27 | 68.30 | 51.59 | qfq | 500,945 | 34,012,343 | 2.12% |
| 2023-09-21 | 67.06 | 67.60 | 65.52 | 66.88 | 50.52 | qfq | 286,845 | 19,247,629 | -0.27% |
| 2023-09-20 | 68.40 | 68.88 | 67.00 | 67.06 | 50.66 | qfq | 390,208 | 26,453,504 | -2.02% |
| 2023-09-19 | 71.03 | 71.13 | 67.95 | 68.44 | 51.70 | qfq | 491,154 | 33,883,523 | -3.35% |
| 2023-09-18 | 70.22 | 71.15 | 68.44 | 70.81 | 53.49 | qfq | 572,602 | 40,200,037 | 0.84% |
| 2023-09-15 | 71.90 | 72.31 | 69.33 | 70.22 | 53.04 | qfq | 744,024 | 52,209,470 | -2.34% |
| 2023-09-14 | 75.05 | 75.60 | 71.51 | 71.90 | 54.31 | qfq | 801,401 | 58,231,002 | -4.13% |
| 2023-09-13 | 77.22 | 77.96 | 73.15 | 75.00 | 56.65 | qfq | 1,200,339 | 90,241,425 | -5.05% |
| 2023-09-12 | 76.00 | 79.79 | 75.74 | 78.99 | 59.67 | qfq | 1,300,000 | 101,616,381 | 2.19% |
| 2023-09-11 | 78.30 | 80.00 | 73.50 | 77.30 | 58.39 | qfq | 2,156,095 | 164,175,075 | -7.20% |
| 2023-09-08 | 90.05 | 95.67 | 81.61 | 83.30 | 62.92 | qfq | 2,482,342 | 215,073,517 | 2.74% |
| 2023-09-07 | 81.94 | 83.00 | 80.68 | 81.08 | 61.25 | qfq | 540,884 | 44,115,337 | -2.31% |
| 2023-09-06 | 80.60 | 83.91 | 80.45 | 83.00 | 62.70 | qfq | 868,500 | 71,355,927 | 1.22% |
| 2023-09-05 | 81.49 | 83.09 | 80.31 | 82.00 | 61.94 | qfq | 976,100 | 79,829,937 | 2.50% |
| 2023-09-04 | 80.59 | 81.50 | 78.80 | 80.00 | 60.43 | qfq | 692,792 | 55,167,295 | -0.73% |
| 2023-09-01 | 82.50 | 83.33 | 79.80 | 80.59 | 60.88 | qfq | 1,236,242 | 100,244,810 | -4.06% |
| 2023-08-31 | 83.01 | 88.36 | 80.69 | 84.00 | 63.45 | qfq | 2,272,192 | 191,036,579 | 3.45% |
| 2023-08-30 | 76.50 | 81.70 | 76.50 | 81.20 | 61.34 | qfq | 1,150,063 | 91,775,268 | 7.12% |
| 2023-08-29 | 72.07 | 76.36 | 72.07 | 75.80 | 57.26 | qfq | 654,963 | 49,140,598 | 5.26% |
| 2023-08-28 | 75.55 | 77.43 | 71.34 | 72.01 | 54.39 | qfq | 594,594 | 44,381,157 | -0.29% |
| 2023-08-25 | 74.40 | 74.43 | 71.60 | 72.22 | 54.55 | qfq | 416,327 | 30,205,475 | -3.05% |
| 2023-08-24 | 75.02 | 76.98 | 74.25 | 74.49 | 56.27 | qfq | 469,006 | 35,226,483 | -1.09% |
| 2023-08-23 | 77.15 | 78.95 | 75.21 | 75.31 | 56.89 | qfq | 462,373 | 35,307,858 | -4.48% |
| 2023-08-22 | 79.51 | 80.75 | 75.91 | 78.84 | 59.55 | qfq | 758,300 | 59,053,783 | -0.83% |
| 2023-08-21 | 79.19 | 80.77 | 78.86 | 79.50 | 60.05 | qfq | 548,186 | 43,730,650 | 0.39% |
| 2023-08-18 | 80.80 | 81.73 | 79.15 | 79.19 | 59.82 | qfq | 857,294 | 68,971,778 | -2.50% |
| 2023-08-17 | 80.10 | 83.33 | 79.35 | 81.22 | 61.35 | qfq | 698,692 | 56,580,306 | 0.33% |
| 2023-08-16 | 82.60 | 82.76 | 80.35 | 80.95 | 61.15 | qfq | 477,306 | 38,827,091 | -2.15% |
| 2023-08-15 | 83.80 | 85.88 | 82.01 | 82.73 | 62.49 | qfq | 546,924 | 45,581,656 | -2.62% |
| 2023-08-14 | 87.50 | 88.23 | 83.50 | 84.96 | 64.18 | qfq | 586,224 | 49,812,790 | -2.93% |
| 2023-08-11 | 87.95 | 88.90 | 86.50 | 87.52 | 66.11 | qfq | 553,235 | 48,693,687 | -0.51% |
| 2023-08-10 | 88.00 | 91.00 | 87.65 | 87.97 | 66.45 | qfq | 823,143 | 72,983,749 | -2.56% |
| 2023-08-09 | 90.15 | 93.60 | 89.01 | 90.28 | 68.20 | qfq | 819,332 | 74,369,305 | -1.43% |
| 2023-08-08 | 94.18 | 98.87 | 91.51 | 91.59 | 69.19 | qfq | 1,562,208 | 148,488,473 | 0.60% |
| 2023-08-07 | 88.35 | 92.48 | 88.35 | 91.04 | 68.77 | qfq | 564,392 | 51,513,252 | 1.39% |
| 2023-08-04 | 89.03 | 91.58 | 87.59 | 89.79 | 67.83 | qfq | 682,512 | 61,169,805 | -0.23% |
| 2023-08-03 | 88.09 | 91.46 | 87.00 | 90.00 | 67.98 | qfq | 821,698 | 73,784,750 | 1.17% |
| 2023-08-02 | 85.81 | 92.41 | 84.53 | 88.96 | 67.20 | qfq | 1,168,537 | 104,434,655 | 3.67% |
| 2023-08-01 | 80.24 | 86.89 | 79.00 | 85.81 | 64.82 | qfq | 1,145,494 | 95,348,767 | 7.25% |
| 2023-07-31 | 80.70 | 82.18 | 79.50 | 80.01 | 60.44 | qfq | 690,767 | 55,691,387 | -1.57% |
| 2023-07-28 | 87.09 | 87.50 | 80.00 | 81.29 | 61.40 | qfq | 1,232,419 | 102,050,896 | -6.65% |
| 2023-07-27 | 88.21 | 89.79 | 86.60 | 87.08 | 65.78 | qfq | 568,111 | 49,716,201 | -2.16% |
| 2023-07-26 | 88.99 | 92.00 | 87.58 | 89.00 | 67.23 | qfq | 652,206 | 58,477,323 | 0.00% |
| 2023-07-25 | 87.98 | 89.85 | 86.69 | 89.00 | 67.23 | qfq | 538,977 | 47,523,214 | 1.96% |
| 2023-07-24 | 87.02 | 88.82 | 85.70 | 87.29 | 65.94 | qfq | 557,518 | 48,689,231 | -3.23% |
| 2023-07-21 | 96.62 | 96.62 | 89.66 | 90.20 | 68.14 | qfq | 1,407,800 | 130,818,150 | -7.70% |
| 2023-07-20 | 95.48 | 99.80 | 94.77 | 97.72 | 73.82 | qfq | 1,533,545 | 148,964,818 | 2.36% |
| 2023-07-19 | 93.12 | 96.80 | 92.01 | 95.47 | 72.12 | qfq | 864,527 | 81,805,814 | 1.29% |
| 2023-07-18 | 93.00 | 98.19 | 92.36 | 94.25 | 71.19 | qfq | 1,195,081 | 114,281,711 | 0.93% |