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
丰立智能301368.SZ
最近收盘价40.182026-07-17
最近交易日2026-07-17
成交量（股）3,305,327
成交额（元）136,468,067
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-06-05 | 2025-06-12 | cash_dividend | 0.067 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-12 | 2024-06-20 | cash_dividend | 0.085 | — | — | — | 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 | 43.10 | 43.55 | 39.70 | 40.18 | 40.18 | qfq | 3,305,327 | 136,468,067 | -5.77% |
| 2026-07-16 | 41.86 | 43.42 | 41.50 | 42.64 | 42.64 | qfq | 3,462,889 | 147,721,168 | 0.07% |
| 2026-07-15 | 39.95 | 44.67 | 39.08 | 42.61 | 42.61 | qfq | 5,532,419 | 234,523,965 | 6.53% |
| 2026-07-14 | 39.55 | 40.44 | 38.66 | 40.00 | 40.00 | qfq | 2,564,726 | 101,557,316 | 1.37% |
| 2026-07-13 | 42.01 | 42.01 | 39.38 | 39.46 | 39.46 | qfq | 3,100,846 | 125,313,273 | -7.59% |
| 2026-07-10 | 42.15 | 43.96 | 41.85 | 42.70 | 42.70 | qfq | 3,712,461 | 159,477,595 | 1.55% |
| 2026-07-09 | 42.00 | 42.29 | 40.26 | 42.05 | 42.05 | qfq | 3,081,800 | 127,482,174 | 0.55% |
| 2026-07-08 | 44.40 | 44.76 | 41.56 | 41.82 | 41.82 | qfq | 3,782,300 | 160,413,273 | -5.47% |
| 2026-07-07 | 46.07 | 48.79 | 43.96 | 44.24 | 44.24 | qfq | 5,588,692 | 257,085,735 | -4.18% |
| 2026-07-06 | 48.96 | 49.18 | 46.02 | 46.17 | 46.17 | qfq | 6,557,592 | 309,841,064 | -7.77% |
| 2026-07-03 | 43.81 | 52.27 | 43.70 | 50.06 | 50.06 | qfq | 9,836,489 | 472,267,865 | 14.27% |
| 2026-07-02 | 43.80 | 45.88 | 43.44 | 43.81 | 43.81 | qfq | 4,733,607 | 211,041,041 | 0.87% |
| 2026-07-01 | 42.53 | 44.08 | 41.90 | 43.43 | 43.43 | qfq | 4,684,088 | 202,402,867 | 4.32% |
| 2026-06-30 | 39.71 | 42.24 | 39.37 | 41.63 | 41.63 | qfq | 3,354,787 | 137,574,045 | 5.74% |
| 2026-06-29 | 39.01 | 39.69 | 37.93 | 39.37 | 39.37 | qfq | 2,703,400 | 105,352,137 | 0.74% |
| 2026-06-26 | 40.61 | 40.61 | 39.08 | 39.08 | 39.08 | qfq | 2,532,351 | 100,370,350 | -3.58% |
| 2026-06-25 | 41.73 | 43.90 | 40.36 | 40.53 | 40.53 | qfq | 3,556,353 | 147,935,265 | -2.88% |
| 2026-06-24 | 42.35 | 42.47 | 40.70 | 41.73 | 41.73 | qfq | 2,670,100 | 110,831,421 | -1.46% |
| 2026-06-23 | 42.07 | 43.70 | 41.77 | 42.35 | 42.35 | qfq | 2,651,200 | 113,180,100 | -0.28% |
| 2026-06-22 | 44.02 | 44.58 | 41.20 | 42.47 | 42.47 | qfq | 3,642,186 | 154,187,615 | -4.35% |
| 2026-06-18 | 43.52 | 45.48 | 43.52 | 44.40 | 44.40 | qfq | 2,895,766 | 128,880,472 | 0.66% |
| 2026-06-17 | 45.29 | 45.52 | 43.80 | 44.11 | 44.11 | qfq | 2,523,785 | 112,047,265 | -3.08% |
| 2026-06-16 | 44.01 | 46.13 | 43.43 | 45.51 | 45.51 | qfq | 3,239,648 | 145,697,803 | 2.75% |
| 2026-06-15 | 43.81 | 44.48 | 43.28 | 44.29 | 44.29 | qfq | 2,512,683 | 110,572,516 | 1.72% |
| 2026-06-12 | 44.85 | 46.98 | 43.30 | 43.54 | 43.54 | qfq | 3,988,626 | 177,225,687 | -2.33% |
| 2026-06-11 | 45.68 | 46.22 | 44.08 | 44.58 | 44.58 | qfq | 2,917,302 | 130,753,809 | -3.94% |
| 2026-06-10 | 47.91 | 48.99 | 45.63 | 46.41 | 46.41 | qfq | 3,428,497 | 160,758,722 | -4.90% |
| 2026-06-09 | 49.04 | 49.38 | 47.77 | 48.80 | 48.80 | qfq | 4,355,672 | 211,351,985 | -1.37% |
| 2026-06-08 | 46.40 | 49.68 | 46.33 | 49.48 | 49.48 | qfq | 6,730,767 | 329,389,136 | 1.75% |
| 2026-06-05 | 43.95 | 51.40 | 41.33 | 48.63 | 48.63 | qfq | 9,778,993 | 453,885,660 | 10.65% |
| 2026-06-04 | 44.27 | 45.25 | 43.69 | 43.95 | 43.95 | qfq | 3,045,598 | 135,038,045 | -2.38% |
| 2026-06-03 | 46.63 | 47.58 | 44.35 | 45.02 | 45.02 | qfq | 3,655,400 | 167,026,755 | -3.95% |
| 2026-06-02 | 47.51 | 48.33 | 46.03 | 46.87 | 46.87 | qfq | 2,277,600 | 107,211,369 | -0.93% |
| 2026-06-01 | 47.10 | 47.77 | 46.52 | 47.31 | 47.31 | qfq | 1,900,345 | 89,582,717 | 1.24% |
| 2026-05-29 | 50.88 | 51.04 | 46.40 | 46.73 | 46.73 | qfq | 3,151,451 | 151,114,659 | -7.79% |
| 2026-05-28 | 51.39 | 51.42 | 49.22 | 50.68 | 50.68 | qfq | 2,791,451 | 140,235,189 | -1.38% |
| 2026-05-27 | 53.50 | 53.99 | 51.10 | 51.39 | 51.39 | qfq | 3,891,198 | 203,365,529 | -4.83% |
| 2026-05-26 | 54.47 | 56.32 | 52.90 | 54.00 | 54.00 | qfq | 5,477,134 | 301,672,045 | 0.26% |
| 2026-05-25 | 55.26 | 55.50 | 53.00 | 53.86 | 53.86 | qfq | 3,285,527 | 177,729,132 | -2.14% |
| 2026-05-22 | 55.66 | 56.46 | 54.12 | 55.04 | 55.04 | qfq | 4,523,200 | 249,579,441 | -2.03% |
| 2026-05-21 | 54.58 | 57.89 | 54.50 | 56.18 | 56.18 | qfq | 6,643,662 | 374,195,499 | 2.86% |
| 2026-05-20 | 55.59 | 55.85 | 54.30 | 54.62 | 54.62 | qfq | 3,587,026 | 196,764,592 | -3.31% |
| 2026-05-19 | 55.34 | 57.93 | 55.00 | 56.49 | 56.49 | qfq | 5,015,665 | 283,559,476 | 2.41% |
| 2026-05-18 | 54.05 | 55.55 | 53.89 | 55.16 | 55.16 | qfq | 4,490,384 | 245,835,285 | 1.12% |
| 2026-05-15 | 52.20 | 56.40 | 52.00 | 54.55 | 54.55 | qfq | 6,221,649 | 340,994,345 | 5.41% |
| 2026-05-14 | 53.37 | 53.80 | 51.75 | 51.75 | 51.75 | qfq | 2,414,300 | 126,830,877 | -3.05% |
| 2026-05-13 | 53.04 | 54.18 | 53.00 | 53.38 | 53.38 | qfq | 2,045,400 | 109,508,160 | -0.43% |
| 2026-05-12 | 54.00 | 54.87 | 53.18 | 53.61 | 53.61 | qfq | 2,611,727 | 140,699,438 | -1.22% |
| 2026-05-11 | 54.42 | 55.42 | 53.42 | 54.27 | 54.27 | qfq | 3,614,276 | 195,912,062 | -0.48% |
| 2026-05-08 | 51.50 | 55.35 | 51.25 | 54.53 | 54.53 | qfq | 5,527,172 | 298,944,198 | 5.25% |
| 2026-05-07 | 50.33 | 52.10 | 50.00 | 51.81 | 51.81 | qfq | 2,467,153 | 127,263,119 | 3.04% |
| 2026-05-06 | 49.90 | 50.75 | 49.60 | 50.28 | 50.28 | qfq | 1,855,672 | 93,383,716 | 1.78% |
| 2026-04-30 | 48.89 | 50.00 | 48.41 | 49.40 | 49.40 | qfq | 1,952,700 | 96,394,948 | 1.48% |
| 2026-04-29 | 48.11 | 49.22 | 47.59 | 48.68 | 48.68 | qfq | 1,857,164 | 90,263,858 | 1.21% |
| 2026-04-28 | 49.00 | 50.44 | 48.00 | 48.10 | 48.10 | qfq | 2,187,168 | 107,290,650 | -1.43% |
| 2026-04-27 | 47.21 | 49.06 | 46.40 | 48.80 | 48.80 | qfq | 2,440,733 | 117,266,622 | 2.20% |
| 2026-04-24 | 47.97 | 48.28 | 47.21 | 47.75 | 47.75 | qfq | 1,715,127 | 81,976,727 | -0.52% |
| 2026-04-23 | 48.99 | 49.28 | 47.68 | 48.00 | 48.00 | qfq | 2,244,610 | 108,344,272 | -2.64% |
| 2026-04-22 | 50.51 | 50.96 | 47.58 | 49.30 | 49.30 | qfq | 4,365,145 | 213,573,964 | -3.52% |
| 2026-04-21 | 52.34 | 52.48 | 50.01 | 51.10 | 51.10 | qfq | 3,607,072 | 183,327,750 | -3.71% |
| 2026-04-20 | 53.78 | 53.84 | 53.00 | 53.07 | 53.07 | qfq | 1,578,000 | 84,344,034 | -0.77% |
| 2026-04-17 | 53.21 | 53.80 | 52.93 | 53.48 | 53.48 | qfq | 1,565,900 | 83,504,375 | -0.65% |
| 2026-04-16 | 55.00 | 55.88 | 53.41 | 53.83 | 53.83 | qfq | 2,285,763 | 124,006,429 | 1.30% |
| 2026-04-15 | 53.50 | 55.20 | 53.05 | 53.14 | 53.14 | qfq | 1,838,562 | 99,159,090 | -0.49% |
| 2026-04-14 | 52.79 | 53.49 | 52.51 | 53.40 | 53.40 | qfq | 1,312,700 | 69,721,866 | 1.81% |
| 2026-04-13 | 51.97 | 52.90 | 51.71 | 52.45 | 52.45 | qfq | 1,040,137 | 54,459,282 | 0.27% |
| 2026-04-10 | 51.93 | 53.50 | 51.68 | 52.31 | 52.31 | qfq | 1,579,882 | 83,242,168 | 1.73% |
| 2026-04-09 | 52.58 | 52.58 | 51.35 | 51.42 | 51.42 | qfq | 1,316,000 | 67,952,362 | -2.94% |
| 2026-04-08 | 51.65 | 52.99 | 51.22 | 52.98 | 52.98 | qfq | 1,782,621 | 93,109,256 | 5.64% |
| 2026-04-07 | 50.13 | 50.60 | 49.16 | 50.15 | 50.15 | qfq | 933,200 | 46,684,154 | 0.64% |
| 2026-04-03 | 51.12 | 51.65 | 49.70 | 49.83 | 49.83 | qfq | 1,155,557 | 58,092,695 | -2.50% |
| 2026-04-02 | 52.53 | 53.02 | 51.00 | 51.11 | 51.11 | qfq | 1,628,548 | 84,557,968 | -3.62% |
| 2026-04-01 | 53.36 | 53.82 | 52.51 | 53.03 | 53.03 | qfq | 1,888,611 | 100,390,907 | 1.59% |
| 2026-03-31 | 51.80 | 53.36 | 51.64 | 52.20 | 52.20 | qfq | 1,942,100 | 102,267,546 | 0.33% |
| 2026-03-30 | 51.12 | 53.45 | 50.59 | 52.03 | 52.03 | qfq | 1,900,161 | 99,113,950 | 0.77% |
| 2026-03-27 | 50.50 | 52.00 | 50.27 | 51.63 | 51.63 | qfq | 1,226,500 | 62,903,774 | 0.39% |
| 2026-03-26 | 52.26 | 53.45 | 51.23 | 51.43 | 51.43 | qfq | 1,418,001 | 74,170,211 | -1.98% |
| 2026-03-25 | 51.65 | 52.66 | 51.65 | 52.47 | 52.47 | qfq | 1,544,800 | 80,626,952 | 1.76% |
| 2026-03-24 | 52.80 | 53.00 | 50.02 | 51.56 | 51.56 | qfq | 1,887,840 | 96,350,157 | -0.62% |
| 2026-03-23 | 52.00 | 54.23 | 51.00 | 51.88 | 51.88 | qfq | 2,416,258 | 128,183,329 | -1.39% |
| 2026-03-20 | 54.80 | 55.08 | 52.57 | 52.61 | 52.61 | qfq | 1,519,600 | 81,430,112 | -3.79% |
| 2026-03-19 | 55.77 | 55.83 | 54.30 | 54.68 | 54.68 | qfq | 1,507,606 | 82,833,754 | -3.05% |
| 2026-03-18 | 56.39 | 56.54 | 55.52 | 56.40 | 56.40 | qfq | 820,900 | 46,031,555 | 0.93% |
| 2026-03-17 | 57.38 | 57.41 | 55.85 | 55.88 | 55.88 | qfq | 1,032,500 | 58,419,711 | -1.98% |
| 2026-03-16 | 56.70 | 57.01 | 56.00 | 57.01 | 57.01 | qfq | 940,200 | 53,245,043 | 0.65% |
| 2026-03-13 | 57.14 | 57.64 | 56.50 | 56.64 | 56.64 | qfq | 962,900 | 54,945,793 | -1.70% |
| 2026-03-12 | 58.71 | 58.90 | 57.30 | 57.62 | 57.62 | qfq | 1,377,907 | 79,728,616 | -1.76% |
| 2026-03-11 | 59.79 | 60.19 | 58.51 | 58.65 | 58.65 | qfq | 1,679,501 | 99,371,042 | -1.78% |
| 2026-03-10 | 58.68 | 59.86 | 58.36 | 59.71 | 59.71 | qfq | 2,366,991 | 140,275,373 | 2.97% |
| 2026-03-09 | 56.99 | 58.22 | 56.04 | 57.99 | 57.99 | qfq | 1,688,107 | 96,290,233 | 0.05% |
| 2026-03-06 | 56.48 | 58.30 | 56.48 | 57.96 | 57.96 | qfq | 1,464,100 | 84,700,053 | 0.64% |
| 2026-03-05 | 58.28 | 58.45 | 57.01 | 57.59 | 57.59 | qfq | 2,041,900 | 117,669,836 | 0.33% |
| 2026-03-04 | 56.00 | 58.45 | 55.06 | 57.40 | 57.40 | qfq | 2,759,666 | 157,635,516 | 2.01% |
| 2026-03-03 | 59.60 | 59.73 | 56.15 | 56.27 | 56.27 | qfq | 2,722,348 | 156,839,966 | -5.00% |
| 2026-03-02 | 62.12 | 62.30 | 59.05 | 59.23 | 59.23 | qfq | 3,466,372 | 208,775,815 | -6.46% |
| 2026-02-27 | 63.22 | 63.50 | 62.54 | 63.32 | 63.32 | qfq | 1,854,588 | 116,724,857 | 0.25% |
| 2026-02-26 | 63.40 | 63.87 | 63.03 | 63.16 | 63.16 | qfq | 1,901,151 | 120,501,912 | -0.38% |
| 2026-02-25 | 64.00 | 64.49 | 63.12 | 63.40 | 63.40 | qfq | 2,030,305 | 128,980,577 | -0.92% |
| 2026-02-24 | 67.40 | 67.58 | 63.91 | 63.99 | 63.99 | qfq | 2,983,926 | 192,760,355 | -2.47% |
| 2026-02-13 | 65.30 | 66.46 | 64.96 | 65.61 | 65.61 | qfq | 2,806,535 | 185,037,893 | 0.77% |
| 2026-02-12 | 63.97 | 66.00 | 63.63 | 65.11 | 65.11 | qfq | 3,862,300 | 252,171,019 | 2.44% |
| 2026-02-11 | 63.62 | 64.41 | 63.00 | 63.56 | 63.56 | qfq | 1,713,999 | 109,136,723 | -0.52% |
| 2026-02-10 | 64.00 | 64.78 | 63.26 | 63.89 | 63.89 | qfq | 2,906,504 | 186,169,478 | -0.17% |
| 2026-02-09 | 64.28 | 64.50 | 63.01 | 64.00 | 64.00 | qfq | 3,254,096 | 206,992,230 | 0.46% |
| 2026-02-06 | 61.53 | 65.00 | 61.53 | 63.71 | 63.71 | qfq | 3,138,782 | 200,556,323 | 2.12% |
| 2026-02-05 | 62.98 | 63.60 | 62.15 | 62.39 | 62.39 | qfq | 1,767,398 | 110,556,666 | -2.10% |
| 2026-02-04 | 64.88 | 65.31 | 62.80 | 63.73 | 63.73 | qfq | 2,587,667 | 164,911,426 | -2.15% |
| 2026-02-03 | 61.82 | 65.49 | 61.20 | 65.13 | 65.13 | qfq | 4,757,433 | 304,276,642 | 6.37% |
| 2026-02-02 | 62.49 | 63.83 | 61.12 | 61.23 | 61.23 | qfq | 2,441,977 | 152,669,747 | -2.92% |
| 2026-01-30 | 63.79 | 64.18 | 61.40 | 63.07 | 63.07 | qfq | 3,580,783 | 224,904,867 | -2.14% |
| 2026-01-29 | 66.00 | 69.38 | 64.45 | 64.45 | 64.45 | qfq | 5,637,642 | 375,117,027 | -5.00% |
| 2026-01-28 | 66.66 | 68.78 | 66.38 | 67.84 | 67.84 | qfq | 4,376,615 | 295,350,833 | 1.01% |
| 2026-01-27 | 67.12 | 67.48 | 63.92 | 67.16 | 67.16 | qfq | 5,393,601 | 354,929,327 | -0.21% |
| 2026-01-26 | 71.70 | 73.00 | 66.76 | 67.30 | 67.30 | qfq | 7,110,148 | 490,007,582 | -6.11% |
| 2026-01-23 | 68.90 | 72.51 | 68.90 | 71.68 | 71.68 | qfq | 8,998,570 | 642,897,839 | 4.05% |
| 2026-01-22 | 70.49 | 71.23 | 68.70 | 68.89 | 68.89 | qfq | 4,842,724 | 337,023,647 | -2.27% |
| 2026-01-21 | 68.09 | 71.31 | 67.88 | 70.49 | 70.49 | qfq | 5,322,499 | 372,319,809 | 1.73% |
| 2026-01-20 | 70.36 | 72.81 | 68.51 | 69.29 | 69.29 | qfq | 5,668,895 | 398,979,961 | -2.78% |
| 2026-01-19 | 70.50 | 73.50 | 68.35 | 71.27 | 71.27 | qfq | 9,376,703 | 667,942,887 | 0.03% |
| 2026-01-16 | 67.82 | 71.80 | 67.82 | 71.25 | 71.25 | qfq | 11,302,309 | 796,422,817 | 4.78% |
| 2026-01-15 | 67.22 | 69.73 | 67.22 | 68.00 | 68.00 | qfq | 5,634,818 | 384,280,194 | -0.99% |
| 2026-01-14 | 69.00 | 71.49 | 67.60 | 68.68 | 68.68 | qfq | 10,476,165 | 728,933,083 | -1.75% |
| 2026-01-13 | 69.50 | 73.68 | 68.38 | 69.90 | 69.90 | qfq | 14,196,749 | 1,012,936,794 | -0.27% |
| 2026-01-12 | 70.23 | 71.13 | 68.86 | 70.09 | 70.09 | qfq | 10,682,921 | 746,582,935 | 0.42% |
| 2026-01-09 | 72.16 | 74.00 | 69.51 | 69.80 | 69.80 | qfq | 14,953,243 | 1,055,988,068 | -4.98% |
| 2026-01-08 | 61.68 | 73.46 | 61.51 | 73.46 | 73.46 | qfq | 19,168,760 | 1,299,575,739 | 19.99% |
| 2026-01-07 | 61.78 | 62.45 | 60.82 | 61.22 | 61.22 | qfq | 3,369,065 | 207,057,322 | -1.11% |
| 2026-01-06 | 62.02 | 63.42 | 61.82 | 61.91 | 61.91 | qfq | 3,705,031 | 230,273,172 | -0.51% |
| 2026-01-05 | 62.00 | 62.80 | 61.57 | 62.23 | 62.23 | qfq | 4,288,914 | 266,506,271 | -0.70% |
| 2025-12-31 | 64.00 | 64.00 | 62.17 | 62.67 | 62.67 | qfq | 5,117,923 | 320,917,392 | -2.05% |
| 2025-12-30 | 61.03 | 65.39 | 60.51 | 63.98 | 63.98 | qfq | 8,711,699 | 550,345,439 | 3.71% |
| 2025-12-29 | 58.83 | 61.79 | 58.35 | 61.69 | 61.69 | qfq | 6,340,263 | 384,253,168 | 4.86% |
| 2025-12-26 | 58.97 | 60.20 | 58.30 | 58.83 | 58.83 | qfq | 3,850,727 | 228,219,285 | -0.99% |
| 2025-12-25 | 56.44 | 60.15 | 56.44 | 59.42 | 59.42 | qfq | 5,452,064 | 321,903,769 | 5.75% |
| 2025-12-24 | 55.60 | 56.40 | 55.51 | 56.19 | 56.19 | qfq | 1,114,269 | 62,537,572 | 1.06% |
| 2025-12-23 | 56.50 | 56.82 | 55.55 | 55.60 | 55.60 | qfq | 1,610,286 | 90,429,527 | -2.11% |
| 2025-12-22 | 56.10 | 57.12 | 55.82 | 56.80 | 56.80 | qfq | 2,432,131 | 137,585,746 | 2.34% |
| 2025-12-19 | 54.81 | 56.19 | 54.81 | 55.50 | 55.50 | qfq | 1,466,800 | 81,810,676 | 1.07% |
| 2025-12-18 | 54.73 | 55.97 | 54.62 | 54.91 | 54.91 | qfq | 1,480,700 | 82,039,015 | -0.56% |
| 2025-12-17 | 54.59 | 55.40 | 53.35 | 55.22 | 55.22 | qfq | 2,014,986 | 109,617,094 | 1.86% |
| 2025-12-16 | 55.68 | 55.78 | 54.00 | 54.21 | 54.21 | qfq | 1,820,737 | 99,351,861 | -2.92% |
| 2025-12-15 | 57.05 | 57.20 | 55.84 | 55.84 | 55.84 | qfq | 1,673,630 | 94,400,670 | -2.80% |
| 2025-12-12 | 57.51 | 57.69 | 56.70 | 57.45 | 57.45 | qfq | 2,388,506 | 136,277,267 | 0.03% |
| 2025-12-11 | 58.96 | 59.29 | 57.42 | 57.43 | 57.43 | qfq | 2,439,709 | 141,806,716 | -3.30% |
| 2025-12-10 | 58.39 | 59.85 | 58.35 | 59.39 | 59.39 | qfq | 2,186,100 | 129,517,217 | 0.66% |
| 2025-12-09 | 59.61 | 60.48 | 59.00 | 59.00 | 59.00 | qfq | 2,621,396 | 156,337,408 | -2.03% |
| 2025-12-08 | 59.77 | 60.56 | 59.00 | 60.22 | 60.22 | qfq | 4,408,747 | 263,634,294 | -0.13% |
| 2025-12-05 | 57.53 | 60.93 | 57.26 | 60.30 | 60.30 | qfq | 5,765,373 | 341,518,562 | 3.25% |
| 2025-12-04 | 57.22 | 59.77 | 57.00 | 58.40 | 58.40 | qfq | 6,144,627 | 358,433,899 | 4.98% |
| 2025-12-03 | 57.22 | 57.60 | 55.61 | 55.63 | 55.63 | qfq | 1,739,112 | 97,479,070 | -2.56% |
| 2025-12-02 | 57.67 | 58.39 | 56.98 | 57.09 | 57.09 | qfq | 1,597,537 | 91,882,769 | -1.82% |
| 2025-12-01 | 57.00 | 58.42 | 57.00 | 58.15 | 58.15 | qfq | 2,099,945 | 121,508,126 | 1.41% |
| 2025-11-28 | 56.36 | 58.00 | 55.66 | 57.34 | 57.34 | qfq | 2,263,838 | 129,106,620 | 1.47% |
| 2025-11-27 | 56.35 | 57.50 | 56.30 | 56.51 | 56.51 | qfq | 1,636,726 | 93,088,371 | -0.60% |
| 2025-11-26 | 57.00 | 58.17 | 56.50 | 56.85 | 56.85 | qfq | 1,958,944 | 112,398,292 | -0.77% |
| 2025-11-25 | 56.13 | 57.50 | 56.13 | 57.29 | 57.29 | qfq | 2,318,200 | 132,334,012 | 2.08% |
| 2025-11-24 | 55.89 | 56.84 | 54.88 | 56.12 | 56.12 | qfq | 1,960,685 | 109,521,233 | 0.90% |
| 2025-11-21 | 55.30 | 56.70 | 53.78 | 55.62 | 55.62 | qfq | 2,851,569 | 157,790,746 | -0.41% |
| 2025-11-20 | 57.48 | 57.57 | 55.70 | 55.85 | 55.85 | qfq | 1,443,455 | 81,175,334 | -1.81% |
| 2025-11-19 | 58.16 | 58.16 | 56.76 | 56.88 | 56.88 | qfq | 1,307,100 | 74,912,773 | -1.59% |
| 2025-11-18 | 58.06 | 58.19 | 57.57 | 57.80 | 57.80 | qfq | 1,173,770 | 67,930,651 | -0.40% |
| 2025-11-17 | 57.49 | 58.37 | 57.32 | 58.03 | 58.03 | qfq | 1,403,273 | 81,128,655 | 0.92% |
| 2025-11-14 | 58.65 | 58.70 | 57.48 | 57.50 | 57.50 | qfq | 2,112,234 | 122,473,380 | -2.71% |
| 2025-11-13 | 59.23 | 59.48 | 58.58 | 59.10 | 59.10 | qfq | 1,571,000 | 92,825,367 | -0.15% |
| 2025-11-12 | 60.44 | 60.68 | 58.67 | 59.19 | 59.19 | qfq | 2,290,416 | 136,406,423 | -3.14% |
| 2025-11-11 | 60.50 | 61.44 | 60.13 | 61.11 | 61.11 | qfq | 1,812,132 | 110,275,994 | 1.04% |
| 2025-11-10 | 61.27 | 61.60 | 60.03 | 60.48 | 60.48 | qfq | 2,553,294 | 154,889,578 | -2.22% |
| 2025-11-07 | 63.85 | 64.43 | 61.85 | 61.85 | 61.85 | qfq | 3,268,381 | 203,880,625 | -3.01% |
| 2025-11-06 | 62.41 | 65.51 | 61.75 | 63.77 | 63.77 | qfq | 4,636,199 | 296,098,452 | 2.20% |
| 2025-11-05 | 63.02 | 64.12 | 61.69 | 62.40 | 62.40 | qfq | 2,576,480 | 161,090,860 | -1.27% |
| 2025-11-04 | 64.96 | 65.59 | 62.80 | 63.20 | 63.20 | qfq | 2,632,571 | 168,131,435 | -2.59% |
| 2025-11-03 | 64.18 | 65.39 | 63.25 | 64.88 | 64.88 | qfq | 3,441,676 | 222,246,458 | 2.53% |
| 2025-10-31 | 61.00 | 64.20 | 60.88 | 63.28 | 63.28 | qfq | 4,656,652 | 294,116,845 | 3.74% |
| 2025-10-30 | 63.55 | 63.79 | 60.98 | 61.00 | 61.00 | qfq | 5,577,289 | 346,712,037 | -5.47% |
| 2025-10-29 | 64.88 | 65.17 | 64.22 | 64.53 | 64.53 | qfq | 2,092,190 | 135,017,683 | -0.45% |
| 2025-10-28 | 65.55 | 65.68 | 64.79 | 64.82 | 64.82 | qfq | 2,452,130 | 159,559,141 | -1.11% |
| 2025-10-27 | 66.12 | 66.51 | 65.00 | 65.55 | 65.55 | qfq | 2,618,237 | 172,004,451 | -0.09% |
| 2025-10-24 | 64.32 | 65.87 | 64.10 | 65.61 | 65.61 | qfq | 3,030,860 | 197,527,661 | 2.80% |
| 2025-10-23 | 63.79 | 64.35 | 62.82 | 63.82 | 63.82 | qfq | 2,041,655 | 129,264,756 | -0.92% |
| 2025-10-22 | 64.60 | 65.66 | 63.80 | 64.41 | 64.41 | qfq | 2,025,760 | 130,880,978 | -0.51% |
| 2025-10-21 | 64.50 | 64.75 | 63.50 | 64.74 | 64.74 | qfq | 1,875,276 | 120,733,969 | 0.87% |
| 2025-10-20 | 63.60 | 64.88 | 63.36 | 64.18 | 64.18 | qfq | 2,431,685 | 156,209,830 | 2.34% |
| 2025-10-17 | 64.66 | 65.58 | 62.51 | 62.71 | 62.71 | qfq | 2,332,339 | 149,113,183 | -3.57% |
| 2025-10-16 | 65.30 | 65.96 | 64.66 | 65.03 | 65.03 | qfq | 2,282,455 | 148,842,619 | -1.45% |
| 2025-10-15 | 63.84 | 66.36 | 62.70 | 65.99 | 65.99 | qfq | 3,731,076 | 241,973,605 | 3.59% |
| 2025-10-14 | 67.00 | 67.88 | 63.24 | 63.70 | 63.70 | qfq | 3,600,439 | 235,928,312 | -4.41% |
| 2025-10-13 | 65.00 | 66.98 | 64.25 | 66.64 | 66.64 | qfq | 3,927,608 | 260,008,056 | -3.10% |
| 2025-10-10 | 72.11 | 72.77 | 68.58 | 68.77 | 68.77 | qfq | 4,974,658 | 349,603,273 | -4.65% |
| 2025-10-09 | 72.33 | 73.19 | 71.20 | 72.12 | 72.12 | qfq | 3,972,070 | 286,344,381 | -0.26% |
| 2025-09-30 | 72.98 | 73.77 | 72.28 | 72.31 | 72.31 | qfq | 3,790,691 | 276,224,874 | -0.89% |
| 2025-09-29 | 71.82 | 73.78 | 70.60 | 72.96 | 72.96 | qfq | 4,322,825 | 313,417,420 | 1.01% |
| 2025-09-26 | 74.45 | 74.89 | 72.10 | 72.23 | 72.23 | qfq | 4,506,155 | 330,031,328 | -3.58% |
| 2025-09-25 | 74.08 | 76.80 | 74.01 | 74.91 | 74.91 | qfq | 7,074,024 | 534,054,914 | -0.36% |
| 2025-09-24 | 72.74 | 75.56 | 72.01 | 75.18 | 75.18 | qfq | 6,533,233 | 484,920,653 | 2.29% |
| 2025-09-23 | 74.52 | 75.17 | 70.88 | 73.50 | 73.50 | qfq | 6,961,093 | 506,676,224 | -1.37% |
| 2025-09-22 | 75.35 | 75.56 | 73.93 | 74.52 | 74.52 | qfq | 7,060,949 | 527,145,819 | 0.27% |
| 2025-09-19 | 76.17 | 76.50 | 74.09 | 74.32 | 74.32 | qfq | 8,372,752 | 628,245,371 | -3.95% |
| 2025-09-18 | 81.51 | 83.17 | 76.00 | 77.38 | 77.38 | qfq | 17,612,574 | 1,407,633,433 | -5.76% |
| 2025-09-17 | 80.33 | 85.50 | 77.80 | 82.11 | 82.11 | qfq | 22,583,700 | 1,834,684,054 | 8.52% |
| 2025-09-16 | 71.02 | 76.67 | 71.02 | 75.66 | 75.66 | qfq | 15,319,205 | 1,135,376,965 | 6.56% |
| 2025-09-15 | 70.71 | 73.00 | 70.31 | 71.00 | 71.00 | qfq | 5,967,358 | 428,547,938 | 0.31% |
| 2025-09-12 | 72.24 | 73.12 | 70.68 | 70.78 | 70.78 | qfq | 7,477,154 | 536,347,844 | -2.37% |
| 2025-09-11 | 70.58 | 72.50 | 70.00 | 72.50 | 72.50 | qfq | 7,271,659 | 519,832,905 | 1.26% |
| 2025-09-10 | 68.18 | 73.15 | 68.18 | 71.60 | 71.60 | qfq | 8,235,679 | 585,478,451 | 3.75% |
| 2025-09-09 | 69.35 | 69.99 | 68.71 | 69.01 | 69.01 | qfq | 4,210,129 | 291,611,133 | -1.99% |
| 2025-09-08 | 67.70 | 73.25 | 67.58 | 70.41 | 70.41 | qfq | 6,787,643 | 480,607,760 | 3.51% |
| 2025-09-05 | 66.77 | 68.11 | 66.09 | 68.02 | 68.02 | qfq | 3,976,414 | 268,763,362 | 1.87% |
| 2025-09-04 | 69.68 | 70.71 | 65.90 | 66.77 | 66.77 | qfq | 5,963,585 | 405,658,872 | -4.59% |
| 2025-09-03 | 74.13 | 74.45 | 69.88 | 69.98 | 69.98 | qfq | 7,712,991 | 552,554,387 | -5.52% |
| 2025-09-02 | 71.67 | 77.53 | 69.02 | 74.07 | 74.07 | qfq | 14,021,991 | 1,022,522,070 | 4.16% |
| 2025-09-01 | 69.50 | 71.25 | 69.45 | 71.11 | 71.11 | qfq | 5,000,068 | 353,764,156 | 0.98% |
| 2025-08-29 | 70.63 | 71.60 | 68.51 | 70.42 | 70.42 | qfq | 5,593,521 | 392,110,984 | 0.17% |
| 2025-08-28 | 69.35 | 70.30 | 67.66 | 70.30 | 70.30 | qfq | 6,871,993 | 474,243,671 | 1.87% |
| 2025-08-27 | 71.00 | 72.99 | 69.01 | 69.01 | 69.01 | qfq | 7,726,252 | 552,792,532 | -2.97% |
| 2025-08-26 | 72.60 | 72.60 | 71.00 | 71.12 | 71.12 | qfq | 6,630,292 | 475,732,053 | -3.11% |
| 2025-08-25 | 71.71 | 74.86 | 71.70 | 73.40 | 73.40 | qfq | 10,498,447 | 771,227,132 | 2.53% |
| 2025-08-22 | 72.20 | 72.25 | 70.80 | 71.59 | 71.59 | qfq | 7,106,360 | 508,142,397 | 0.17% |
| 2025-08-21 | 74.00 | 74.60 | 71.05 | 71.47 | 71.47 | qfq | 9,028,424 | 655,242,510 | -3.67% |
| 2025-08-20 | 74.80 | 75.89 | 72.42 | 74.19 | 74.19 | qfq | 13,983,274 | 1,035,037,408 | -2.88% |
| 2025-08-19 | 67.88 | 79.00 | 67.20 | 76.39 | 76.39 | qfq | 21,792,081 | 1,586,248,141 | 13.30% |
| 2025-08-18 | 66.80 | 67.68 | 66.03 | 67.42 | 67.42 | qfq | 8,308,117 | 556,173,267 | 2.37% |
| 2025-08-15 | 64.26 | 66.20 | 64.00 | 65.86 | 65.86 | qfq | 5,876,055 | 385,566,066 | 2.47% |
| 2025-08-14 | 66.20 | 66.30 | 63.60 | 64.27 | 64.27 | qfq | 6,452,650 | 419,360,166 | -2.90% |
| 2025-08-13 | 65.20 | 66.69 | 64.63 | 66.19 | 66.19 | qfq | 6,241,768 | 410,184,229 | 1.43% |
| 2025-08-12 | 65.70 | 65.95 | 64.50 | 65.26 | 65.26 | qfq | 4,025,000 | 261,660,569 | -0.49% |
| 2025-08-11 | 65.25 | 66.06 | 64.87 | 65.58 | 65.58 | qfq | 4,513,609 | 295,745,190 | 1.36% |
| 2025-08-08 | 66.21 | 66.53 | 64.70 | 64.70 | 64.70 | qfq | 6,205,744 | 405,931,100 | -3.23% |
| 2025-08-07 | 65.00 | 67.35 | 65.00 | 66.86 | 66.86 | qfq | 12,460,568 | 829,961,127 | 1.83% |
| 2025-08-06 | 63.15 | 66.18 | 62.82 | 65.66 | 65.66 | qfq | 11,554,703 | 751,791,888 | 3.97% |
| 2025-08-05 | 64.00 | 64.00 | 62.42 | 63.15 | 63.15 | qfq | 7,544,583 | 475,650,072 | -1.93% |
| 2025-08-04 | 61.50 | 64.47 | 61.35 | 64.39 | 64.39 | qfq | 5,818,588 | 369,131,034 | 4.06% |
| 2025-08-01 | 62.05 | 63.13 | 61.30 | 61.88 | 61.88 | qfq | 3,183,790 | 197,236,800 | -0.80% |
| 2025-07-31 | 62.51 | 63.76 | 62.20 | 62.38 | 62.38 | qfq | 3,824,003 | 241,171,906 | 0.00% |
| 2025-07-30 | 63.50 | 63.50 | 62.13 | 62.38 | 62.38 | qfq | 3,736,567 | 234,103,142 | -1.76% |
| 2025-07-29 | 63.60 | 64.08 | 63.03 | 63.50 | 63.50 | qfq | 3,564,287 | 226,222,420 | -0.97% |
| 2025-07-28 | 65.00 | 65.40 | 63.95 | 64.12 | 64.12 | qfq | 3,823,004 | 246,695,619 | -0.87% |
| 2025-07-25 | 64.20 | 64.76 | 63.80 | 64.68 | 64.68 | qfq | 3,862,815 | 248,447,073 | 0.78% |
| 2025-07-24 | 63.99 | 65.00 | 63.90 | 64.18 | 64.18 | qfq | 3,220,860 | 206,960,762 | 0.36% |
| 2025-07-23 | 64.60 | 65.10 | 63.50 | 63.95 | 63.95 | qfq | 4,543,662 | 292,344,197 | -0.85% |
| 2025-07-22 | 65.71 | 65.98 | 64.48 | 64.50 | 64.50 | qfq | 7,441,984 | 484,611,503 | -2.99% |
| 2025-07-21 | 64.98 | 67.00 | 63.98 | 66.49 | 66.49 | qfq | 12,778,037 | 840,422,300 | 4.76% |
| 2025-07-18 | 63.30 | 63.62 | 62.42 | 63.47 | 63.47 | qfq | 5,250,300 | 331,355,162 | 0.27% |
| 2025-07-17 | 62.05 | 64.35 | 61.82 | 63.30 | 63.30 | qfq | 6,782,036 | 428,052,126 | 1.36% |
| 2025-07-16 | 62.00 | 63.61 | 61.43 | 62.45 | 62.45 | qfq | 6,443,420 | 403,383,179 | 0.92% |
| 2025-07-15 | 62.00 | 62.30 | 61.05 | 61.88 | 61.88 | qfq | 5,163,698 | 318,394,982 | -0.45% |
| 2025-07-14 | 60.86 | 62.88 | 60.63 | 62.16 | 62.16 | qfq | 7,889,566 | 488,231,698 | 2.12% |
| 2025-07-11 | 58.93 | 61.43 | 58.41 | 60.87 | 60.87 | qfq | 6,004,166 | 362,009,008 | 3.26% |
| 2025-07-10 | 59.18 | 59.69 | 58.73 | 58.95 | 58.95 | qfq | 4,235,100 | 250,243,368 | -2.01% |
| 2025-07-09 | 61.50 | 62.50 | 59.98 | 60.16 | 60.16 | qfq | 7,730,810 | 474,711,878 | 0.17% |
| 2025-07-08 | 59.20 | 60.39 | 58.85 | 60.06 | 60.06 | qfq | 3,138,900 | 187,609,621 | 1.59% |
| 2025-07-07 | 60.13 | 60.13 | 58.81 | 59.12 | 59.12 | qfq | 2,915,000 | 172,400,135 | -1.68% |
| 2025-07-04 | 60.10 | 61.50 | 59.00 | 60.13 | 60.13 | qfq | 5,082,800 | 306,178,342 | 0.05% |
| 2025-07-03 | 59.45 | 60.71 | 59.01 | 60.10 | 60.10 | qfq | 3,267,300 | 195,452,843 | 0.48% |
| 2025-07-02 | 61.30 | 61.30 | 59.22 | 59.81 | 59.81 | qfq | 3,139,100 | 188,002,167 | -2.08% |
| 2025-07-01 | 61.85 | 61.98 | 60.20 | 61.08 | 61.08 | qfq | 3,954,970 | 240,970,644 | -1.21% |
| 2025-06-30 | 61.30 | 62.22 | 61.07 | 61.83 | 61.83 | qfq | 3,790,400 | 233,798,227 | 1.19% |
| 2025-06-27 | 61.51 | 62.00 | 60.82 | 61.10 | 61.10 | qfq | 3,719,600 | 228,585,496 | -0.57% |
| 2025-06-26 | 61.96 | 63.86 | 61.40 | 61.45 | 61.45 | qfq | 6,024,154 | 375,338,323 | -1.16% |
| 2025-06-25 | 61.15 | 62.68 | 60.50 | 62.17 | 62.17 | qfq | 7,839,782 | 485,329,568 | 1.58% |
| 2025-06-24 | 57.11 | 61.22 | 57.11 | 61.20 | 61.20 | qfq | 9,501,043 | 570,223,959 | 7.77% |
| 2025-06-23 | 56.00 | 57.46 | 55.80 | 56.79 | 56.79 | qfq | 3,837,074 | 217,528,066 | -1.20% |
| 2025-06-20 | 59.66 | 60.23 | 57.39 | 57.48 | 57.48 | qfq | 5,517,592 | 323,078,206 | -4.60% |
| 2025-06-19 | 57.97 | 62.77 | 57.21 | 60.25 | 60.25 | qfq | 9,970,664 | 596,354,769 | 3.63% |
| 2025-06-18 | 57.34 | 58.39 | 56.81 | 58.14 | 58.14 | qfq | 3,111,790 | 178,992,098 | 1.41% |
| 2025-06-17 | 57.25 | 57.87 | 56.78 | 57.33 | 57.33 | qfq | 2,466,790 | 141,137,801 | 0.00% |
| 2025-06-16 | 56.61 | 58.05 | 56.48 | 57.33 | 57.33 | qfq | 2,856,500 | 164,304,138 | 0.40% |
| 2025-06-13 | 58.10 | 58.68 | 56.93 | 57.10 | 57.10 | qfq | 3,026,516 | 174,281,929 | -2.78% |
| 2025-06-12 | 59.27 | 59.59 | 58.49 | 58.73 | 58.73 | qfq | 2,428,926 | 143,542,356 | -1.03% |
| 2025-06-11 | 59.09 | 59.82 | 58.83 | 59.34 | 59.27 | qfq | 3,309,900 | 196,372,344 | 0.66% |
| 2025-06-10 | 59.93 | 60.00 | 57.26 | 58.95 | 58.88 | qfq | 5,031,219 | 295,352,137 | -1.62% |
| 2025-06-09 | 59.80 | 60.60 | 59.39 | 59.92 | 59.85 | qfq | 3,776,068 | 226,676,049 | 0.64% |
| 2025-06-06 | 59.90 | 60.12 | 59.10 | 59.54 | 59.47 | qfq | 3,250,792 | 193,378,868 | -1.03% |
| 2025-06-05 | 59.48 | 60.60 | 58.30 | 60.16 | 60.09 | qfq | 5,377,776 | 320,870,942 | 1.66% |
| 2025-06-04 | 60.00 | 60.00 | 58.92 | 59.18 | 59.11 | qfq | 3,216,915 | 190,812,696 | 0.20% |
| 2025-06-03 | 58.96 | 59.56 | 58.21 | 59.06 | 58.99 | qfq | 2,407,415 | 142,298,092 | 0.10% |
| 2025-05-30 | 61.27 | 61.27 | 58.69 | 59.00 | 58.93 | qfq | 3,594,528 | 213,544,465 | -3.70% |
| 2025-05-29 | 60.80 | 62.14 | 60.46 | 61.27 | 61.20 | qfq | 3,735,179 | 229,164,203 | 0.69% |
| 2025-05-28 | 62.90 | 63.20 | 60.49 | 60.85 | 60.78 | qfq | 4,096,693 | 252,419,672 | -2.45% |
| 2025-05-27 | 64.51 | 64.52 | 62.17 | 62.38 | 62.31 | qfq | 3,271,500 | 205,935,584 | -3.32% |
| 2025-05-26 | 64.03 | 65.00 | 63.08 | 64.52 | 64.45 | qfq | 3,477,800 | 222,968,991 | 1.26% |
| 2025-05-23 | 64.53 | 66.08 | 63.50 | 63.72 | 63.65 | qfq | 4,301,276 | 278,995,508 | -1.79% |
| 2025-05-22 | 66.44 | 66.97 | 64.78 | 64.88 | 64.81 | qfq | 3,199,700 | 210,294,820 | -2.05% |
| 2025-05-21 | 67.42 | 67.48 | 65.90 | 66.24 | 66.17 | qfq | 3,192,866 | 212,078,828 | -1.72% |
| 2025-05-20 | 67.17 | 68.80 | 65.80 | 67.40 | 67.32 | qfq | 3,979,750 | 268,475,121 | 0.34% |
| 2025-05-19 | 68.00 | 68.27 | 65.47 | 67.17 | 67.09 | qfq | 4,290,650 | 285,939,296 | -1.50% |
| 2025-05-16 | 68.00 | 70.26 | 67.85 | 68.19 | 68.11 | qfq | 3,988,600 | 275,660,952 | -0.31% |
| 2025-05-15 | 71.00 | 71.00 | 68.15 | 68.40 | 68.32 | qfq | 4,627,500 | 319,135,900 | -3.50% |
| 2025-05-14 | 71.15 | 72.19 | 70.20 | 70.88 | 70.80 | qfq | 4,845,100 | 344,411,565 | -0.87% |
| 2025-05-13 | 74.11 | 74.47 | 71.38 | 71.50 | 71.42 | qfq | 6,897,000 | 502,465,202 | -1.13% |
| 2025-05-12 | 70.90 | 72.77 | 70.40 | 72.32 | 72.24 | qfq | 6,200,650 | 444,969,582 | 4.01% |
| 2025-05-09 | 71.75 | 71.95 | 68.66 | 69.53 | 69.45 | qfq | 5,461,666 | 381,376,314 | -3.56% |
| 2025-05-08 | 71.70 | 73.49 | 71.14 | 72.10 | 72.02 | qfq | 5,409,066 | 391,869,268 | 0.33% |
| 2025-05-07 | 73.60 | 74.00 | 70.37 | 71.86 | 71.78 | qfq | 7,526,315 | 544,882,889 | -1.41% |
| 2025-05-06 | 72.50 | 73.16 | 70.49 | 72.89 | 72.81 | qfq | 8,054,781 | 580,976,385 | 2.04% |
| 2025-04-30 | 70.09 | 72.60 | 68.87 | 71.43 | 71.35 | qfq | 7,424,700 | 525,588,867 | 3.07% |
| 2025-04-29 | 66.60 | 70.00 | 65.55 | 69.30 | 69.22 | qfq | 7,261,900 | 499,248,766 | 4.79% |
| 2025-04-28 | 68.30 | 68.70 | 65.92 | 66.13 | 66.06 | qfq | 4,408,671 | 294,274,984 | -3.46% |
| 2025-04-25 | 68.02 | 69.73 | 67.11 | 68.50 | 68.42 | qfq | 5,983,100 | 410,441,364 | 0.29% |
| 2025-04-24 | 69.33 | 70.44 | 66.83 | 68.30 | 68.22 | qfq | 8,403,579 | 577,672,302 | -3.26% |
| 2025-04-23 | 66.30 | 72.66 | 65.70 | 70.60 | 70.52 | qfq | 11,730,118 | 811,737,524 | 7.95% |
| 2025-04-22 | 67.00 | 68.65 | 65.20 | 65.40 | 65.33 | qfq | 7,210,900 | 482,036,890 | -0.71% |
| 2025-04-21 | 62.50 | 66.10 | 62.05 | 65.87 | 65.80 | qfq | 5,621,971 | 363,652,436 | 4.04% |
| 2025-04-18 | 64.55 | 64.55 | 62.98 | 63.31 | 63.24 | qfq | 2,309,800 | 146,943,562 | -1.20% |
| 2025-04-17 | 64.51 | 65.60 | 63.90 | 64.08 | 64.01 | qfq | 3,334,200 | 215,860,556 | -0.68% |
| 2025-04-16 | 66.57 | 66.84 | 63.70 | 64.52 | 64.45 | qfq | 3,913,100 | 254,488,340 | -3.08% |
| 2025-04-15 | 66.80 | 67.95 | 65.26 | 66.57 | 66.49 | qfq | 5,002,800 | 332,420,360 | -0.55% |
| 2025-04-14 | 67.74 | 68.60 | 66.06 | 66.94 | 66.86 | qfq | 5,045,412 | 338,992,700 | 1.81% |
| 2025-04-11 | 63.28 | 67.28 | 63.28 | 65.75 | 65.68 | qfq | 7,023,400 | 464,640,990 | 2.26% |
| 2025-04-10 | 63.72 | 67.77 | 62.90 | 64.30 | 64.23 | qfq | 9,181,876 | 598,321,995 | 5.13% |
| 2025-04-09 | 56.00 | 61.67 | 50.30 | 61.16 | 61.09 | qfq | 9,910,850 | 565,262,226 | 7.49% |
| 2025-04-08 | 58.00 | 60.35 | 55.10 | 56.90 | 56.84 | qfq | 7,328,900 | 421,037,920 | 0.35% |
| 2025-04-07 | 63.33 | 65.98 | 56.70 | 56.70 | 56.64 | qfq | 7,448,366 | 447,291,278 | -19.99% |
| 2025-04-03 | 72.58 | 74.33 | 70.70 | 70.87 | 70.79 | qfq | 4,507,191 | 324,971,583 | -3.33% |
| 2025-04-02 | 71.12 | 75.36 | 71.12 | 73.31 | 73.23 | qfq | 7,109,800 | 525,046,233 | 2.96% |
| 2025-04-01 | 73.65 | 73.72 | 71.13 | 71.20 | 71.12 | qfq | 3,358,733 | 241,652,878 | -2.17% |
| 2025-03-31 | 72.50 | 73.10 | 68.88 | 72.78 | 72.70 | qfq | 7,376,750 | 519,433,055 | -0.79% |
| 2025-03-28 | 75.53 | 76.74 | 73.07 | 73.36 | 73.28 | qfq | 5,131,512 | 381,173,406 | -3.36% |
| 2025-03-27 | 76.00 | 78.98 | 74.69 | 75.91 | 75.82 | qfq | 5,566,597 | 428,150,235 | -0.65% |
| 2025-03-26 | 74.62 | 78.50 | 74.48 | 76.41 | 76.32 | qfq | 6,086,034 | 469,425,787 | 1.57% |
| 2025-03-25 | 78.61 | 79.25 | 75.00 | 75.23 | 75.15 | qfq | 5,051,472 | 386,817,162 | -3.55% |
| 2025-03-24 | 78.87 | 80.37 | 74.86 | 78.00 | 77.91 | qfq | 7,274,987 | 561,859,182 | -1.27% |
| 2025-03-21 | 83.10 | 84.48 | 79.00 | 79.00 | 78.91 | qfq | 7,720,637 | 620,406,027 | -6.50% |
| 2025-03-20 | 84.55 | 87.78 | 81.41 | 84.49 | 84.39 | qfq | 9,561,398 | 805,126,253 | -2.97% |
| 2025-03-19 | 87.83 | 91.42 | 85.80 | 87.08 | 86.98 | qfq | 11,012,500 | 969,644,456 | 0.97% |
| 2025-03-18 | 87.40 | 87.78 | 85.40 | 86.24 | 86.14 | qfq | 6,839,897 | 591,057,061 | -1.55% |
| 2025-03-17 | 84.35 | 87.66 | 82.88 | 87.60 | 87.50 | qfq | 8,728,297 | 748,083,551 | 1.98% |
| 2025-03-14 | 81.60 | 87.75 | 80.09 | 85.90 | 85.80 | qfq | 11,332,100 | 951,341,239 | 3.51% |
| 2025-03-13 | 87.47 | 89.00 | 80.08 | 82.99 | 82.90 | qfq | 12,684,897 | 1,057,417,675 | -7.07% |
| 2025-03-12 | 87.60 | 92.57 | 87.51 | 89.30 | 89.20 | qfq | 12,436,170 | 1,119,790,693 | 1.48% |
| 2025-03-11 | 86.90 | 90.48 | 83.75 | 88.00 | 87.90 | qfq | 13,304,470 | 1,154,554,979 | -1.35% |
| 2025-03-10 | 97.00 | 97.00 | 88.56 | 89.20 | 89.10 | qfq | 15,619,500 | 1,427,958,687 | -8.04% |
| 2025-03-07 | 84.00 | 101.04 | 83.20 | 97.00 | 96.89 | qfq | 22,604,903 | 2,085,395,425 | 15.20% |
| 2025-03-06 | 84.27 | 85.87 | 83.00 | 84.20 | 84.10 | qfq | 12,338,266 | 1,039,843,807 | -1.38% |
| 2025-03-05 | 81.85 | 86.46 | 80.27 | 85.38 | 85.28 | qfq | 14,645,499 | 1,219,881,379 | 1.19% |
| 2025-03-04 | 80.83 | 87.22 | 79.60 | 84.38 | 84.28 | qfq | 19,803,746 | 1,663,150,297 | 5.47% |
| 2025-03-03 | 73.00 | 83.99 | 70.69 | 80.00 | 79.91 | qfq | 23,110,796 | 1,814,031,986 | 14.30% |
| 2025-02-28 | 78.54 | 79.98 | 69.60 | 69.99 | 69.91 | qfq | 14,929,280 | 1,092,878,328 | -11.00% |
| 2025-02-27 | 85.60 | 88.88 | 75.32 | 78.64 | 78.55 | qfq | 20,114,351 | 1,667,137,527 | 0.11% |
| 2025-02-26 | 77.00 | 82.59 | 76.40 | 78.55 | 78.46 | qfq | 14,660,480 | 1,170,399,386 | 1.49% |
| 2025-02-25 | 75.61 | 81.18 | 75.61 | 77.40 | 77.31 | qfq | 11,683,800 | 913,708,407 | -0.90% |
| 2025-02-24 | 75.88 | 79.60 | 73.68 | 78.10 | 78.01 | qfq | 12,430,866 | 958,026,073 | 1.13% |
| 2025-02-21 | 76.25 | 79.70 | 75.58 | 77.23 | 77.14 | qfq | 13,412,700 | 1,032,513,545 | -1.18% |
| 2025-02-20 | 76.94 | 83.35 | 76.63 | 78.15 | 78.06 | qfq | 19,391,081 | 1,528,871,775 | 1.98% |
| 2025-02-19 | 64.68 | 76.63 | 64.58 | 76.63 | 76.54 | qfq | 19,911,735 | 1,421,453,235 | 20.00% |
| 2025-02-18 | 65.00 | 66.10 | 63.39 | 63.86 | 63.79 | qfq | 8,816,400 | 568,562,851 | -3.18% |
| 2025-02-17 | 62.80 | 65.99 | 61.92 | 65.96 | 65.89 | qfq | 10,573,997 | 681,540,867 | 5.76% |
| 2025-02-14 | 62.48 | 65.20 | 61.90 | 62.37 | 62.30 | qfq | 10,012,331 | 634,256,818 | -2.79% |
| 2025-02-13 | 65.93 | 68.49 | 63.80 | 64.16 | 64.09 | qfq | 10,713,100 | 708,751,488 | -2.70% |
| 2025-02-12 | 65.80 | 67.71 | 63.45 | 65.94 | 65.87 | qfq | 11,004,952 | 722,741,272 | -2.04% |
| 2025-02-11 | 64.21 | 67.41 | 63.16 | 67.31 | 67.23 | qfq | 14,865,766 | 973,554,221 | 4.23% |
| 2025-02-10 | 63.88 | 64.83 | 62.58 | 64.58 | 64.51 | qfq | 10,574,079 | 673,744,204 | -2.39% |
| 2025-02-07 | 65.51 | 68.30 | 63.99 | 66.16 | 66.09 | qfq | 15,304,971 | 1,009,424,117 | -1.02% |
| 2025-02-06 | 63.24 | 70.86 | 63.02 | 66.84 | 66.76 | qfq | 17,804,492 | 1,192,843,203 | 4.50% |
| 2025-02-05 | 58.82 | 66.58 | 58.81 | 63.96 | 63.89 | qfq | 16,241,895 | 1,007,307,507 | 11.94% |
| 2025-01-27 | 61.00 | 61.42 | 57.03 | 57.14 | 57.08 | qfq | 11,761,842 | 690,641,222 | -7.76% |
| 2025-01-24 | 56.50 | 63.88 | 56.30 | 61.95 | 61.88 | qfq | 19,763,709 | 1,184,606,069 | 8.55% |
| 2025-01-23 | 56.07 | 59.93 | 55.40 | 57.07 | 57.01 | qfq | 16,672,984 | 959,419,420 | 2.92% |
| 2025-01-22 | 55.80 | 56.93 | 55.15 | 55.45 | 55.39 | qfq | 10,708,979 | 599,636,471 | -1.77% |
| 2025-01-21 | 55.10 | 56.50 | 54.31 | 56.45 | 56.39 | qfq | 14,237,969 | 792,466,896 | 2.28% |
| 2025-01-20 | 54.54 | 55.50 | 51.88 | 55.19 | 55.13 | qfq | 14,638,575 | 787,669,628 | 1.56% |
| 2025-01-17 | 53.61 | 59.67 | 53.61 | 54.34 | 54.28 | qfq | 15,917,005 | 898,207,035 | 2.57% |
| 2025-01-16 | 53.47 | 55.90 | 52.50 | 52.98 | 52.92 | qfq | 11,401,225 | 617,831,660 | -0.75% |
| 2025-01-15 | 54.43 | 56.00 | 52.50 | 53.38 | 53.32 | qfq | 15,176,436 | 820,700,394 | 1.79% |
| 2025-01-14 | 47.94 | 52.45 | 47.38 | 52.44 | 52.38 | qfq | 16,502,355 | 834,737,791 | 9.41% |
| 2025-01-13 | 45.99 | 51.40 | 45.96 | 47.93 | 47.88 | qfq | 12,809,987 | 623,837,100 | 2.48% |
| 2025-01-10 | 45.60 | 48.80 | 45.38 | 46.77 | 46.72 | qfq | 11,724,450 | 557,221,188 | 1.54% |
| 2025-01-09 | 44.45 | 46.50 | 44.40 | 46.06 | 46.01 | qfq | 7,864,605 | 358,216,278 | 2.74% |
| 2025-01-08 | 43.16 | 46.10 | 42.15 | 44.83 | 44.78 | qfq | 7,479,086 | 329,203,326 | 3.77% |
| 2025-01-07 | 41.80 | 43.20 | 41.68 | 43.20 | 43.15 | qfq | 3,771,035 | 160,167,996 | 3.57% |
| 2025-01-06 | 42.65 | 43.05 | 41.09 | 41.71 | 41.66 | qfq | 3,822,099 | 160,791,267 | -2.18% |
| 2025-01-03 | 46.18 | 46.37 | 42.50 | 42.64 | 42.59 | qfq | 5,496,200 | 241,890,312 | -7.28% |
| 2025-01-02 | 46.12 | 47.87 | 44.92 | 45.99 | 45.94 | qfq | 5,334,874 | 247,378,399 | -0.35% |
| 2024-12-31 | 49.20 | 49.50 | 45.77 | 46.15 | 46.10 | qfq | 7,161,854 | 337,723,037 | -6.29% |
| 2024-12-30 | 52.36 | 52.74 | 49.12 | 49.25 | 49.19 | qfq | 8,979,537 | 453,426,947 | -6.86% |
| 2024-12-27 | 51.55 | 54.58 | 51.18 | 52.88 | 52.82 | qfq | 10,246,797 | 540,343,261 | 1.69% |
| 2024-12-26 | 50.50 | 52.26 | 49.68 | 52.00 | 51.94 | qfq | 7,493,636 | 385,864,015 | 3.44% |
| 2024-12-25 | 50.55 | 51.24 | 49.53 | 50.27 | 50.21 | qfq | 5,381,411 | 271,975,834 | -0.63% |
| 2024-12-24 | 50.04 | 51.35 | 49.34 | 50.59 | 50.53 | qfq | 5,626,348 | 283,184,939 | 2.16% |
| 2024-12-23 | 52.05 | 52.78 | 49.05 | 49.52 | 49.46 | qfq | 6,576,455 | 332,243,456 | -5.77% |
| 2024-12-20 | 50.10 | 53.89 | 50.06 | 52.55 | 52.49 | qfq | 8,541,345 | 446,559,377 | 4.20% |
| 2024-12-19 | 49.06 | 50.88 | 49.00 | 50.43 | 50.37 | qfq | 5,928,519 | 297,339,450 | 1.00% |
| 2024-12-18 | 50.37 | 50.70 | 48.90 | 49.93 | 49.87 | qfq | 5,518,319 | 274,939,708 | 0.60% |
| 2024-12-17 | 52.77 | 52.77 | 49.46 | 49.63 | 49.57 | qfq | 7,599,044 | 384,176,667 | -6.00% |
| 2024-12-16 | 54.00 | 54.80 | 52.33 | 52.80 | 52.74 | qfq | 9,692,300 | 515,022,599 | -3.76% |
| 2024-12-13 | 57.01 | 58.74 | 54.69 | 54.86 | 54.80 | qfq | 14,188,214 | 805,034,909 | -6.65% |
| 2024-12-12 | 55.92 | 61.08 | 55.63 | 58.77 | 58.70 | qfq | 19,417,115 | 1,137,461,194 | 3.67% |
| 2024-12-11 | 56.00 | 57.40 | 53.36 | 56.69 | 56.63 | qfq | 17,308,619 | 952,869,660 | -1.82% |
| 2024-12-10 | 55.00 | 62.98 | 53.83 | 57.74 | 57.67 | qfq | 24,488,742 | 1,409,915,609 | 7.32% |
| 2024-12-09 | 53.00 | 55.31 | 52.07 | 53.80 | 53.74 | qfq | 12,749,583 | 685,772,767 | 1.43% |
| 2024-12-06 | 53.76 | 54.45 | 51.50 | 53.04 | 52.98 | qfq | 12,901,697 | 683,715,826 | -2.05% |
| 2024-12-05 | 52.77 | 56.33 | 52.76 | 54.15 | 54.09 | qfq | 14,755,842 | 801,875,010 | 0.82% |
| 2024-12-04 | 51.02 | 55.50 | 51.02 | 53.71 | 53.65 | qfq | 16,022,014 | 867,753,182 | 3.15% |
| 2024-12-03 | 52.73 | 53.98 | 51.84 | 52.07 | 52.01 | qfq | 10,860,731 | 574,571,323 | -1.27% |
| 2024-12-02 | 51.08 | 54.80 | 51.08 | 52.74 | 52.68 | qfq | 16,811,424 | 896,904,379 | 3.27% |
| 2024-11-29 | 46.80 | 52.17 | 46.80 | 51.07 | 51.01 | qfq | 15,085,025 | 745,091,226 | 11.26% |
| 2024-11-28 | 46.33 | 46.95 | 45.62 | 45.90 | 45.85 | qfq | 4,285,500 | 198,245,622 | -1.23% |
| 2024-11-27 | 44.58 | 46.47 | 43.70 | 46.47 | 46.42 | qfq | 4,492,291 | 202,351,565 | 3.06% |
| 2024-11-26 | 47.26 | 47.36 | 44.81 | 45.09 | 45.04 | qfq | 5,047,846 | 231,597,005 | -5.49% |
| 2024-11-25 | 47.00 | 47.71 | 45.51 | 47.71 | 47.66 | qfq | 5,556,803 | 259,038,817 | 0.87% |
| 2024-11-22 | 50.00 | 50.71 | 47.20 | 47.30 | 47.25 | qfq | 6,806,800 | 333,650,074 | -5.87% |
| 2024-11-21 | 51.97 | 53.27 | 49.60 | 50.25 | 50.19 | qfq | 8,367,490 | 429,007,575 | -3.35% |
| 2024-11-20 | 51.00 | 53.50 | 50.20 | 51.99 | 51.93 | qfq | 9,014,174 | 472,306,044 | 2.67% |
| 2024-11-19 | 47.00 | 50.70 | 47.00 | 50.64 | 50.58 | qfq | 8,405,224 | 413,355,907 | 7.24% |
| 2024-11-18 | 52.00 | 52.50 | 46.46 | 47.22 | 47.17 | qfq | 8,872,507 | 433,228,815 | -8.52% |
| 2024-11-15 | 52.00 | 54.30 | 51.61 | 51.62 | 51.56 | qfq | 10,071,554 | 534,205,912 | -0.56% |
| 2024-11-14 | 54.15 | 54.70 | 51.80 | 51.91 | 51.85 | qfq | 7,756,000 | 413,673,905 | -4.10% |
| 2024-11-13 | 52.70 | 54.60 | 51.32 | 54.13 | 54.07 | qfq | 9,951,500 | 528,086,908 | 1.77% |
| 2024-11-12 | 55.15 | 55.90 | 52.73 | 53.19 | 53.13 | qfq | 14,523,127 | 784,901,353 | -5.84% |
| 2024-11-11 | 50.49 | 59.72 | 50.00 | 56.49 | 56.43 | qfq | 19,856,245 | 1,069,686,389 | 10.94% |
| 2024-11-08 | 51.14 | 52.88 | 50.60 | 50.92 | 50.86 | qfq | 11,077,691 | 570,675,560 | 0.30% |
| 2024-11-07 | 52.05 | 52.50 | 49.50 | 50.77 | 50.71 | qfq | 16,465,045 | 839,301,764 | -6.79% |
| 2024-11-06 | 51.38 | 58.10 | 51.00 | 54.47 | 54.41 | qfq | 22,080,953 | 1,207,448,762 | 4.37% |
| 2024-11-05 | 48.88 | 54.80 | 47.68 | 52.19 | 52.13 | qfq | 19,399,031 | 982,852,236 | 3.08% |
| 2024-11-04 | 49.98 | 55.00 | 49.89 | 50.63 | 50.57 | qfq | 16,969,081 | 878,027,120 | 5.33% |
| 2024-11-01 | 46.94 | 50.47 | 46.53 | 48.07 | 48.02 | qfq | 13,996,092 | 680,196,364 | 1.35% |
| 2024-10-31 | 46.02 | 48.16 | 45.60 | 47.43 | 47.38 | qfq | 10,123,754 | 477,499,583 | 1.67% |
| 2024-10-30 | 45.20 | 47.64 | 45.10 | 46.65 | 46.60 | qfq | 8,916,215 | 414,430,042 | 2.53% |
| 2024-10-29 | 46.01 | 47.65 | 45.22 | 45.50 | 45.45 | qfq | 10,532,739 | 486,688,241 | -2.36% |
| 2024-10-28 | 47.14 | 47.30 | 45.50 | 46.60 | 46.55 | qfq | 7,921,110 | 365,769,950 | -0.24% |
| 2024-10-25 | 46.50 | 47.28 | 45.40 | 46.71 | 46.66 | qfq | 10,452,668 | 485,366,722 | 1.52% |
| 2024-10-24 | 48.55 | 49.52 | 45.50 | 46.01 | 45.96 | qfq | 16,090,105 | 751,619,461 | -7.61% |
| 2024-10-23 | 50.80 | 55.80 | 49.49 | 49.80 | 49.74 | qfq | 24,115,390 | 1,278,694,421 | 0.81% |
| 2024-10-22 | 46.77 | 54.33 | 45.90 | 49.40 | 49.34 | qfq | 19,011,192 | 947,017,199 | 5.24% |
| 2024-10-21 | 44.93 | 48.35 | 44.31 | 46.94 | 46.89 | qfq | 11,464,216 | 530,919,700 | 4.75% |
| 2024-10-18 | 42.44 | 46.18 | 42.44 | 44.81 | 44.76 | qfq | 10,602,435 | 471,238,548 | 4.77% |
| 2024-10-17 | 43.02 | 43.88 | 42.66 | 42.77 | 42.72 | qfq | 5,798,408 | 251,066,012 | -0.07% |
| 2024-10-16 | 41.53 | 43.98 | 41.41 | 42.80 | 42.75 | qfq | 6,154,426 | 264,798,710 | -0.70% |
| 2024-10-15 | 42.82 | 46.06 | 42.37 | 43.10 | 43.05 | qfq | 10,107,326 | 445,090,183 | -1.01% |
| 2024-10-14 | 42.13 | 43.54 | 40.20 | 43.54 | 43.49 | qfq | 9,317,695 | 391,941,177 | 1.40% |
| 2024-10-11 | 47.50 | 48.00 | 41.89 | 42.94 | 42.89 | qfq | 12,146,833 | 541,222,043 | -9.56% |
| 2024-10-10 | 46.00 | 50.00 | 44.02 | 47.48 | 47.43 | qfq | 14,053,422 | 674,080,814 | 5.63% |
| 2024-10-09 | 49.99 | 50.00 | 44.90 | 44.95 | 44.90 | qfq | 13,356,433 | 639,113,588 | -15.51% |
| 2024-10-08 | 53.78 | 54.05 | 47.01 | 53.20 | 53.14 | qfq | 16,913,628 | 856,666,202 | 17.96% |
| 2024-09-30 | 40.00 | 45.70 | 39.46 | 45.10 | 45.05 | qfq | 14,158,107 | 600,695,837 | 15.64% |
| 2024-09-27 | 37.35 | 39.49 | 36.70 | 39.00 | 38.96 | qfq | 11,897,635 | 453,067,031 | 4.39% |
| 2024-09-26 | 35.25 | 38.15 | 34.98 | 37.36 | 37.32 | qfq | 11,907,581 | 442,794,704 | 7.88% |
| 2024-09-25 | 34.00 | 35.55 | 34.00 | 34.63 | 34.59 | qfq | 5,198,853 | 181,194,906 | 2.21% |
| 2024-09-24 | 32.55 | 33.88 | 31.72 | 33.88 | 33.84 | qfq | 4,580,700 | 151,029,073 | 4.54% |
| 2024-09-23 | 32.54 | 32.80 | 32.18 | 32.41 | 32.37 | qfq | 2,207,568 | 71,601,876 | -0.67% |
| 2024-09-20 | 33.49 | 33.49 | 32.37 | 32.63 | 32.59 | qfq | 2,727,266 | 89,564,450 | -2.57% |
| 2024-09-19 | 33.38 | 34.05 | 32.82 | 33.49 | 33.45 | qfq | 3,128,200 | 104,904,226 | 0.60% |
| 2024-09-18 | 33.00 | 33.47 | 32.41 | 33.29 | 33.25 | qfq | 2,109,100 | 69,381,938 | 0.79% |
| 2024-09-13 | 34.01 | 34.31 | 33.03 | 33.03 | 32.99 | qfq | 2,034,237 | 68,025,810 | -2.85% |
| 2024-09-12 | 34.48 | 35.02 | 33.91 | 34.00 | 33.96 | qfq | 2,065,500 | 71,346,775 | -1.45% |
| 2024-09-11 | 34.71 | 34.79 | 34.23 | 34.50 | 34.46 | qfq | 1,735,734 | 59,890,644 | -0.49% |
| 2024-09-10 | 34.00 | 35.08 | 33.58 | 34.67 | 34.63 | qfq | 2,395,207 | 82,068,252 | 1.88% |
| 2024-09-09 | 33.66 | 34.25 | 33.20 | 34.03 | 33.99 | qfq | 1,660,000 | 56,051,699 | 0.06% |
| 2024-09-06 | 34.80 | 35.19 | 33.96 | 34.01 | 33.97 | qfq | 2,426,437 | 83,626,306 | -2.66% |
| 2024-09-05 | 34.50 | 35.50 | 34.50 | 34.94 | 34.90 | qfq | 2,995,676 | 105,039,552 | 1.78% |
| 2024-09-04 | 34.07 | 34.94 | 34.00 | 34.33 | 34.29 | qfq | 2,403,657 | 82,772,892 | -0.78% |
| 2024-09-03 | 34.27 | 35.35 | 34.15 | 34.60 | 34.56 | qfq | 2,353,400 | 81,686,943 | 0.99% |
| 2024-09-02 | 35.44 | 35.69 | 34.25 | 34.26 | 34.22 | qfq | 2,989,268 | 104,358,958 | -3.87% |
| 2024-08-30 | 34.87 | 36.18 | 34.70 | 35.64 | 35.60 | qfq | 4,235,694 | 151,140,042 | 2.00% |
| 2024-08-29 | 34.13 | 35.60 | 33.85 | 34.94 | 34.90 | qfq | 3,837,267 | 133,924,464 | 1.51% |
| 2024-08-28 | 33.47 | 35.19 | 33.09 | 34.42 | 34.38 | qfq | 4,014,736 | 137,450,743 | 2.87% |
| 2024-08-27 | 34.72 | 35.67 | 33.34 | 33.46 | 33.42 | qfq | 3,728,900 | 127,104,336 | -5.32% |
| 2024-08-26 | 36.23 | 36.28 | 34.53 | 35.34 | 35.30 | qfq | 3,236,040 | 114,546,326 | -0.03% |
| 2024-08-23 | 36.18 | 36.94 | 35.30 | 35.35 | 35.31 | qfq | 3,107,316 | 112,796,105 | -2.54% |
| 2024-08-22 | 39.50 | 39.58 | 36.10 | 36.27 | 36.23 | qfq | 6,528,782 | 246,098,764 | -9.28% |
| 2024-08-21 | 40.38 | 41.43 | 39.02 | 39.98 | 39.93 | qfq | 8,005,160 | 321,353,614 | -0.79% |
| 2024-08-20 | 39.09 | 40.46 | 38.30 | 40.30 | 40.25 | qfq | 5,197,316 | 205,378,083 | 3.15% |
| 2024-08-19 | 40.08 | 40.49 | 38.82 | 39.07 | 39.03 | qfq | 3,935,100 | 155,968,402 | -1.83% |
| 2024-08-16 | 39.00 | 40.10 | 38.91 | 39.80 | 39.76 | qfq | 4,183,631 | 166,133,377 | 1.32% |
| 2024-08-15 | 38.50 | 40.20 | 38.15 | 39.28 | 39.24 | qfq | 4,410,531 | 173,203,583 | 2.21% |
| 2024-08-14 | 38.50 | 39.08 | 37.98 | 38.43 | 38.39 | qfq | 3,070,300 | 118,219,268 | 1.10% |
| 2024-08-13 | 37.51 | 38.30 | 37.08 | 38.01 | 37.97 | qfq | 2,707,700 | 102,560,275 | 1.47% |
| 2024-08-12 | 38.48 | 38.56 | 37.07 | 37.46 | 37.42 | qfq | 2,646,600 | 99,436,556 | -1.73% |
| 2024-08-09 | 39.10 | 39.63 | 38.11 | 38.12 | 38.08 | qfq | 2,711,916 | 105,023,666 | -2.13% |
| 2024-08-08 | 40.52 | 40.52 | 38.50 | 38.95 | 38.91 | qfq | 4,743,347 | 185,346,030 | -4.11% |
| 2024-08-07 | 40.74 | 41.94 | 40.58 | 40.62 | 40.57 | qfq | 3,769,099 | 155,014,352 | -2.57% |
| 2024-08-06 | 41.78 | 42.60 | 40.85 | 41.69 | 41.64 | qfq | 3,900,300 | 162,404,648 | 1.48% |
| 2024-08-05 | 40.77 | 43.16 | 40.51 | 41.08 | 41.03 | qfq | 6,019,062 | 252,438,270 | -0.60% |
| 2024-08-02 | 42.42 | 42.79 | 41.30 | 41.33 | 41.28 | qfq | 4,465,825 | 187,724,731 | -3.84% |
| 2024-08-01 | 43.50 | 44.20 | 42.70 | 42.98 | 42.93 | qfq | 6,860,059 | 296,269,772 | -2.32% |
| 2024-07-31 | 40.60 | 44.75 | 40.48 | 44.00 | 43.95 | qfq | 10,199,615 | 442,839,507 | 6.80% |
| 2024-07-30 | 40.31 | 41.98 | 40.01 | 41.20 | 41.15 | qfq | 5,928,519 | 243,207,921 | 3.34% |
| 2024-07-29 | 40.00 | 40.53 | 39.51 | 39.87 | 39.82 | qfq | 2,947,000 | 117,725,926 | -0.80% |
| 2024-07-26 | 39.35 | 40.39 | 39.31 | 40.19 | 40.14 | qfq | 3,869,700 | 154,437,193 | 2.24% |
| 2024-07-25 | 38.78 | 40.40 | 38.60 | 39.31 | 39.27 | qfq | 3,536,900 | 139,706,855 | -0.71% |
| 2024-07-24 | 39.04 | 41.18 | 38.33 | 39.59 | 39.55 | qfq | 4,403,763 | 174,826,157 | -0.25% |
| 2024-07-23 | 41.00 | 41.88 | 39.68 | 39.69 | 39.65 | qfq | 4,981,563 | 204,134,838 | -0.78% |
| 2024-07-22 | 39.65 | 40.40 | 39.25 | 40.00 | 39.95 | qfq | 3,044,342 | 121,173,039 | 1.24% |
| 2024-07-19 | 38.98 | 40.28 | 38.85 | 39.51 | 39.47 | qfq | 3,295,937 | 130,891,262 | 0.20% |
| 2024-07-18 | 38.46 | 39.97 | 37.80 | 39.43 | 39.39 | qfq | 4,011,043 | 155,696,551 | 0.79% |
| 2024-07-17 | 40.87 | 41.58 | 38.76 | 39.12 | 39.08 | qfq | 4,576,701 | 182,365,761 | -5.16% |
| 2024-07-16 | 41.75 | 41.75 | 40.75 | 41.25 | 41.20 | qfq | 2,904,500 | 119,784,938 | 1.10% |
| 2024-07-15 | 42.20 | 42.20 | 40.46 | 40.80 | 40.75 | qfq | 4,060,899 | 167,363,494 | -3.98% |
| 2024-07-12 | 42.61 | 43.31 | 42.18 | 42.49 | 42.44 | qfq | 3,632,616 | 155,016,031 | -0.63% |
| 2024-07-11 | 42.30 | 42.98 | 42.03 | 42.76 | 42.71 | qfq | 4,802,053 | 204,383,844 | 2.99% |
| 2024-07-10 | 42.38 | 43.00 | 41.50 | 41.52 | 41.47 | qfq | 4,632,937 | 195,907,087 | -2.33% |
| 2024-07-09 | 41.79 | 42.64 | 40.16 | 42.51 | 42.46 | qfq | 5,890,787 | 245,359,749 | 3.03% |
| 2024-07-08 | 43.25 | 43.95 | 41.20 | 41.26 | 41.21 | qfq | 5,879,446 | 249,730,808 | -6.74% |
| 2024-07-05 | 44.27 | 44.85 | 42.66 | 44.24 | 44.19 | qfq | 7,688,503 | 335,832,919 | -3.62% |
| 2024-07-04 | 47.48 | 49.18 | 45.70 | 45.90 | 45.85 | qfq | 10,234,074 | 487,632,172 | 0.44% |
| 2024-07-03 | 48.48 | 48.82 | 45.60 | 45.70 | 45.65 | qfq | 7,475,697 | 353,656,056 | -3.24% |
| 2024-07-02 | 47.00 | 48.05 | 46.00 | 47.23 | 47.18 | qfq | 7,519,449 | 353,260,613 | 0.40% |
| 2024-07-01 | 45.80 | 47.08 | 44.25 | 47.04 | 46.99 | qfq | 6,619,198 | 301,135,513 | 2.08% |
| 2024-06-28 | 45.08 | 47.00 | 45.08 | 46.08 | 46.03 | qfq | 6,588,373 | 305,223,766 | 0.09% |
| 2024-06-27 | 46.29 | 47.72 | 45.04 | 46.04 | 45.99 | qfq | 9,193,919 | 429,334,619 | -0.02% |
| 2024-06-26 | 44.50 | 46.19 | 42.55 | 46.05 | 46.00 | qfq | 6,602,921 | 296,729,531 | 2.15% |
| 2024-06-25 | 44.39 | 46.21 | 44.03 | 45.08 | 45.03 | qfq | 6,710,747 | 304,545,123 | 1.53% |
| 2024-06-24 | 45.75 | 46.48 | 44.40 | 44.40 | 44.35 | qfq | 5,730,215 | 261,556,604 | -2.01% |
| 2024-06-21 | 44.80 | 45.91 | 44.01 | 45.31 | 45.26 | qfq | 4,506,195 | 203,423,363 | 0.96% |
| 2024-06-20 | 47.71 | 48.14 | 44.70 | 44.88 | 44.83 | qfq | 7,910,715 | 363,988,655 | -5.95% |
| 2024-06-19 | 49.10 | 49.18 | 47.70 | 47.72 | 47.58 | qfq | 8,230,071 | 396,928,124 | -3.98% |
| 2024-06-18 | 47.80 | 49.70 | 47.28 | 49.70 | 49.56 | qfq | 12,040,453 | 585,642,016 | 3.76% |
| 2024-06-17 | 47.30 | 48.40 | 47.30 | 47.90 | 47.76 | qfq | 7,437,077 | 356,269,312 | 0.00% |
| 2024-06-14 | 49.02 | 49.39 | 47.20 | 47.90 | 47.76 | qfq | 10,752,667 | 514,879,251 | -5.05% |
| 2024-06-13 | 50.19 | 50.91 | 49.11 | 50.45 | 50.30 | qfq | 15,087,452 | 753,584,947 | -0.98% |
| 2024-06-12 | 43.85 | 52.74 | 43.36 | 50.95 | 50.80 | qfq | 20,969,501 | 1,056,513,691 | 15.93% |
| 2024-06-11 | 44.88 | 45.22 | 41.00 | 43.95 | 43.82 | qfq | 12,151,665 | 523,683,509 | -5.63% |
| 2024-06-07 | 50.02 | 52.60 | 46.00 | 46.57 | 46.43 | qfq | 18,008,423 | 908,425,428 | -7.19% |
| 2024-06-06 | 48.90 | 51.10 | 47.34 | 50.18 | 50.03 | qfq | 14,694,979 | 731,005,694 | 2.30% |
| 2024-06-05 | 46.57 | 49.73 | 46.21 | 49.05 | 48.91 | qfq | 10,295,197 | 497,886,184 | 1.13% |
| 2024-06-04 | 48.10 | 51.38 | 47.41 | 48.50 | 48.36 | qfq | 13,518,308 | 662,599,974 | 0.54% |
| 2024-06-03 | 47.70 | 50.50 | 47.55 | 48.24 | 48.10 | qfq | 13,755,693 | 672,135,274 | 3.21% |
| 2024-05-31 | 44.53 | 49.30 | 44.00 | 46.74 | 46.60 | qfq | 12,365,505 | 577,581,398 | 6.52% |
| 2024-05-30 | 42.61 | 44.94 | 42.05 | 43.88 | 43.75 | qfq | 5,593,311 | 245,078,500 | 2.40% |
| 2024-05-29 | 42.51 | 43.70 | 42.51 | 42.85 | 42.73 | qfq | 3,180,537 | 137,122,001 | 0.35% |
| 2024-05-28 | 43.80 | 44.07 | 42.53 | 42.70 | 42.58 | qfq | 3,641,986 | 157,105,012 | -3.55% |
| 2024-05-27 | 43.25 | 44.28 | 42.04 | 44.27 | 44.14 | qfq | 4,397,958 | 189,418,676 | 1.65% |
| 2024-05-24 | 46.50 | 46.50 | 42.93 | 43.55 | 43.42 | qfq | 8,867,538 | 394,784,578 | -7.73% |
| 2024-05-23 | 47.75 | 49.45 | 46.80 | 47.20 | 47.06 | qfq | 8,348,600 | 401,641,751 | -2.64% |
| 2024-05-22 | 46.75 | 48.70 | 46.71 | 48.48 | 48.34 | qfq | 8,419,974 | 405,313,061 | 3.81% |
| 2024-05-21 | 47.33 | 47.33 | 45.88 | 46.70 | 46.56 | qfq | 4,732,744 | 220,742,586 | -1.97% |
| 2024-05-20 | 47.70 | 48.77 | 47.01 | 47.64 | 47.50 | qfq | 6,735,961 | 321,881,426 | -0.54% |
| 2024-05-17 | 45.77 | 47.99 | 45.52 | 47.90 | 47.76 | qfq | 8,276,971 | 391,167,516 | 3.48% |
| 2024-05-16 | 44.52 | 47.33 | 44.35 | 46.29 | 46.16 | qfq | 6,750,046 | 310,092,758 | 3.05% |
| 2024-05-15 | 45.90 | 46.55 | 44.76 | 44.92 | 44.79 | qfq | 5,847,951 | 267,043,159 | -2.11% |
| 2024-05-14 | 47.89 | 48.60 | 45.71 | 45.89 | 45.76 | qfq | 7,465,517 | 351,003,985 | 2.78% |
| 2024-05-13 | 46.50 | 46.50 | 44.35 | 44.65 | 44.52 | qfq | 6,134,143 | 276,925,005 | -5.94% |
| 2024-05-10 | 46.81 | 48.40 | 45.60 | 47.47 | 47.33 | qfq | 8,075,069 | 383,037,043 | 1.30% |
| 2024-05-09 | 46.51 | 47.75 | 46.29 | 46.86 | 46.72 | qfq | 5,414,551 | 254,264,870 | 0.02% |
| 2024-05-08 | 47.47 | 48.38 | 46.53 | 46.85 | 46.71 | qfq | 7,564,508 | 358,593,949 | -4.29% |
| 2024-05-07 | 46.37 | 50.60 | 45.88 | 48.95 | 48.81 | qfq | 13,804,488 | 667,726,751 | 6.04% |
| 2024-05-06 | 46.10 | 47.15 | 45.80 | 46.16 | 46.03 | qfq | 7,384,745 | 343,215,525 | 2.24% |
| 2024-04-30 | 47.30 | 48.05 | 45.10 | 45.15 | 45.02 | qfq | 10,138,031 | 467,644,213 | -5.33% |
| 2024-04-29 | 49.88 | 52.68 | 47.09 | 47.69 | 47.55 | qfq | 15,382,617 | 764,513,537 | 1.42% |
| 2024-04-26 | 45.60 | 47.69 | 45.03 | 47.02 | 46.88 | qfq | 12,235,304 | 567,175,982 | 2.89% |
| 2024-04-25 | 43.82 | 46.55 | 43.82 | 45.70 | 45.57 | qfq | 11,865,686 | 538,311,630 | 2.93% |
| 2024-04-24 | 42.54 | 47.01 | 42.42 | 44.40 | 44.27 | qfq | 15,413,036 | 682,907,664 | 1.53% |
| 2024-04-23 | 36.91 | 43.73 | 36.46 | 43.73 | 43.60 | qfq | 13,809,969 | 564,430,366 | 20.01% |
| 2024-04-22 | 36.71 | 37.50 | 35.60 | 36.44 | 36.33 | qfq | 3,311,126 | 121,226,564 | -2.72% |
| 2024-04-19 | 38.82 | 39.11 | 37.23 | 37.46 | 37.35 | qfq | 4,843,594 | 182,956,279 | -2.90% |
| 2024-04-18 | 37.59 | 39.80 | 36.58 | 38.58 | 38.47 | qfq | 7,467,154 | 286,786,536 | 2.47% |
| 2024-04-17 | 35.80 | 38.11 | 35.80 | 37.65 | 37.54 | qfq | 6,433,882 | 240,365,733 | 9.58% |
| 2024-04-16 | 39.15 | 39.33 | 34.31 | 34.36 | 34.26 | qfq | 7,740,850 | 276,974,281 | -12.30% |
| 2024-04-15 | 41.80 | 42.54 | 37.01 | 39.18 | 39.07 | qfq | 7,015,920 | 277,747,516 | -7.35% |
| 2024-04-12 | 42.60 | 43.49 | 41.90 | 42.29 | 42.17 | qfq | 4,238,948 | 181,174,429 | -0.42% |
| 2024-04-11 | 42.25 | 43.78 | 42.21 | 42.47 | 42.35 | qfq | 5,077,567 | 218,010,979 | -1.42% |
| 2024-04-10 | 44.90 | 46.38 | 43.00 | 43.08 | 42.95 | qfq | 6,289,787 | 283,339,496 | -4.22% |
| 2024-04-09 | 44.50 | 45.88 | 43.00 | 44.98 | 44.85 | qfq | 5,133,026 | 228,890,174 | 1.56% |
| 2024-04-08 | 43.80 | 45.50 | 43.80 | 44.29 | 44.16 | qfq | 4,055,263 | 181,050,889 | -0.67% |
| 2024-04-03 | 46.81 | 46.90 | 44.10 | 44.59 | 44.46 | qfq | 6,860,241 | 309,773,392 | -5.51% |
| 2024-04-02 | 49.80 | 49.91 | 47.00 | 47.19 | 47.05 | qfq | 7,191,157 | 345,855,457 | -5.83% |
| 2024-04-01 | 49.87 | 50.20 | 48.55 | 50.11 | 49.96 | qfq | 7,953,751 | 392,948,295 | 1.25% |
| 2024-03-29 | 48.30 | 49.78 | 47.68 | 49.49 | 49.35 | qfq | 7,887,519 | 383,359,331 | 0.73% |
| 2024-03-28 | 46.00 | 49.16 | 46.00 | 49.13 | 48.99 | qfq | 9,567,257 | 461,466,795 | 6.69% |
| 2024-03-27 | 47.86 | 48.80 | 45.80 | 46.05 | 45.92 | qfq | 7,349,652 | 346,628,874 | -3.05% |
| 2024-03-26 | 50.45 | 51.20 | 45.00 | 47.50 | 47.36 | qfq | 10,724,215 | 513,283,152 | -5.40% |
| 2024-03-25 | 52.80 | 55.68 | 50.08 | 50.21 | 50.06 | qfq | 11,687,381 | 625,238,665 | -6.52% |
| 2024-03-22 | 51.48 | 54.30 | 51.20 | 53.71 | 53.55 | qfq | 11,269,839 | 594,292,637 | 3.69% |
| 2024-03-21 | 52.50 | 52.58 | 51.08 | 51.80 | 51.65 | qfq | 7,972,489 | 413,756,905 | -2.23% |
| 2024-03-20 | 52.38 | 53.72 | 50.86 | 52.98 | 52.83 | qfq | 11,341,550 | 591,642,856 | -0.24% |
| 2024-03-19 | 54.15 | 58.10 | 52.80 | 53.11 | 52.96 | qfq | 16,932,611 | 933,302,880 | -3.61% |
| 2024-03-18 | 52.00 | 56.18 | 51.10 | 55.10 | 54.94 | qfq | 16,307,682 | 882,704,525 | 3.75% |
| 2024-03-15 | 48.91 | 56.60 | 47.89 | 53.11 | 52.96 | qfq | 18,653,471 | 982,765,079 | 8.59% |
| 2024-03-14 | 48.50 | 51.49 | 46.50 | 48.91 | 48.77 | qfq | 13,351,695 | 654,739,362 | 3.54% |
| 2024-03-13 | 45.82 | 48.15 | 45.45 | 47.24 | 47.10 | qfq | 9,071,148 | 426,165,891 | 1.26% |
| 2024-03-12 | 46.20 | 49.85 | 46.18 | 46.65 | 46.51 | qfq | 13,174,863 | 630,139,063 | 0.78% |
| 2024-03-11 | 45.00 | 46.63 | 44.51 | 46.29 | 46.16 | qfq | 7,082,036 | 322,913,623 | -0.73% |
| 2024-03-08 | 44.81 | 47.52 | 43.76 | 46.63 | 46.49 | qfq | 10,733,006 | 490,899,730 | 0.78% |
| 2024-03-07 | 49.29 | 50.00 | 46.00 | 46.27 | 46.14 | qfq | 15,223,764 | 726,470,417 | -7.70% |
| 2024-03-06 | 42.80 | 51.99 | 42.80 | 50.13 | 49.98 | qfq | 20,660,333 | 979,046,052 | 15.69% |
| 2024-03-05 | 43.89 | 45.60 | 42.90 | 43.33 | 43.20 | qfq | 8,472,001 | 373,790,125 | -3.32% |
| 2024-03-04 | 44.00 | 45.60 | 42.78 | 44.82 | 44.69 | qfq | 10,601,733 | 469,437,717 | 0.16% |
| 2024-03-01 | 44.33 | 45.99 | 42.90 | 44.75 | 44.62 | qfq | 12,739,142 | 566,798,384 | 1.18% |
| 2024-02-29 | 40.11 | 44.50 | 40.01 | 44.23 | 44.10 | qfq | 13,531,341 | 577,983,540 | 8.17% |
| 2024-02-28 | 45.80 | 46.54 | 40.00 | 40.89 | 40.77 | qfq | 16,183,116 | 716,447,130 | -11.88% |
| 2024-02-27 | 45.00 | 47.48 | 44.04 | 46.40 | 46.27 | qfq | 20,164,037 | 921,482,023 | -4.39% |
| 2024-02-26 | 46.58 | 48.53 | 44.51 | 48.53 | 48.39 | qfq | 23,917,879 | 1,139,388,823 | 20.00% |
| 2024-02-23 | 34.50 | 40.44 | 33.20 | 40.44 | 40.32 | qfq | 15,830,254 | 570,334,842 | 20.00% |
| 2024-02-22 | 30.95 | 33.87 | 30.95 | 33.70 | 33.60 | qfq | 8,341,606 | 272,841,243 | 6.81% |
| 2024-02-21 | 30.71 | 33.98 | 30.20 | 31.55 | 31.46 | qfq | 7,065,222 | 228,911,746 | -0.35% |
| 2024-02-20 | 29.60 | 34.53 | 29.06 | 31.66 | 31.57 | qfq | 6,732,316 | 212,256,816 | 6.92% |
| 2024-02-19 | 28.39 | 29.90 | 28.38 | 29.61 | 29.52 | qfq | 4,871,609 | 142,304,396 | 5.83% |
| 2024-02-08 | 25.23 | 27.98 | 25.09 | 27.98 | 27.90 | qfq | 5,260,834 | 141,301,724 | 10.46% |
| 2024-02-07 | 26.44 | 27.46 | 25.00 | 25.33 | 25.26 | qfq | 4,837,864 | 127,211,437 | -4.34% |
| 2024-02-06 | 24.76 | 27.19 | 23.57 | 26.48 | 26.40 | qfq | 4,133,155 | 105,059,360 | 3.76% |
| 2024-02-05 | 28.53 | 28.90 | 25.10 | 25.52 | 25.45 | qfq | 4,318,679 | 115,426,849 | -12.24% |
| 2024-02-02 | 30.05 | 31.14 | 27.00 | 29.08 | 29.00 | qfq | 4,615,213 | 134,871,753 | -3.96% |
| 2024-02-01 | 29.80 | 31.54 | 29.31 | 30.28 | 30.19 | qfq | 4,487,828 | 136,503,063 | 3.34% |
| 2024-01-31 | 32.00 | 32.80 | 29.30 | 29.30 | 29.21 | qfq | 4,367,747 | 133,996,541 | -9.01% |
| 2024-01-30 | 31.53 | 32.93 | 30.57 | 32.20 | 32.11 | qfq | 3,076,545 | 99,003,022 | 1.19% |
| 2024-01-29 | 33.93 | 34.38 | 31.80 | 31.82 | 31.73 | qfq | 2,749,809 | 89,479,268 | -4.99% |
| 2024-01-26 | 33.62 | 34.53 | 33.49 | 33.49 | 33.39 | qfq | 3,449,117 | 117,434,641 | -1.35% |
| 2024-01-25 | 32.94 | 34.21 | 32.32 | 33.95 | 33.85 | qfq | 3,973,068 | 132,761,735 | 2.75% |
| 2024-01-24 | 32.83 | 33.60 | 31.80 | 33.04 | 32.94 | qfq | 3,872,402 | 126,549,999 | 1.63% |
| 2024-01-23 | 32.76 | 32.85 | 31.60 | 32.51 | 32.42 | qfq | 3,922,533 | 126,859,737 | 0.81% |
| 2024-01-22 | 34.21 | 34.80 | 31.83 | 32.25 | 32.16 | qfq | 3,037,689 | 101,695,297 | -7.78% |
| 2024-01-19 | 36.05 | 36.09 | 34.80 | 34.97 | 34.87 | qfq | 2,434,946 | 86,098,629 | -3.37% |
| 2024-01-18 | 35.30 | 36.35 | 34.62 | 36.19 | 36.08 | qfq | 3,524,880 | 124,918,696 | 1.91% |
| 2024-01-17 | 37.15 | 37.15 | 35.51 | 35.51 | 35.41 | qfq | 2,729,237 | 98,308,467 | -4.65% |
| 2024-01-16 | 36.91 | 37.60 | 36.16 | 37.24 | 37.13 | qfq | 3,180,094 | 117,187,637 | 0.19% |
| 2024-01-15 | 37.57 | 37.72 | 36.61 | 37.17 | 37.06 | qfq | 3,461,487 | 128,337,500 | -2.67% |
| 2024-01-12 | 40.01 | 40.46 | 38.19 | 38.19 | 38.08 | qfq | 6,218,212 | 241,606,362 | -7.04% |
| 2024-01-11 | 40.00 | 41.41 | 39.89 | 41.08 | 40.96 | qfq | 3,617,951 | 147,584,340 | 1.46% |
| 2024-01-10 | 42.40 | 42.60 | 40.38 | 40.49 | 40.37 | qfq | 4,835,869 | 199,537,628 | -5.44% |
| 2024-01-09 | 40.86 | 44.30 | 40.74 | 42.82 | 42.70 | qfq | 5,919,660 | 253,411,612 | 6.10% |
| 2024-01-08 | 43.03 | 43.64 | 40.32 | 40.36 | 40.24 | qfq | 4,197,456 | 173,629,099 | -6.20% |
| 2024-01-05 | 45.80 | 45.93 | 42.50 | 43.03 | 42.90 | qfq | 4,240,807 | 186,097,958 | -3.78% |
| 2024-01-04 | 45.53 | 46.20 | 44.05 | 44.72 | 44.59 | qfq | 3,322,608 | 149,363,007 | -1.76% |
| 2024-01-03 | 47.00 | 47.65 | 44.60 | 45.52 | 45.39 | qfq | 6,703,134 | 307,160,069 | -3.84% |
| 2024-01-02 | 46.60 | 48.19 | 46.01 | 47.34 | 47.20 | qfq | 5,804,254 | 274,951,818 | 0.42% |
| 2023-12-29 | 46.04 | 48.31 | 45.20 | 47.14 | 47.00 | qfq | 8,541,525 | 401,210,231 | 1.42% |
| 2023-12-28 | 45.00 | 47.50 | 43.89 | 46.48 | 46.34 | qfq | 6,936,825 | 318,952,407 | 1.29% |
| 2023-12-27 | 45.50 | 45.96 | 43.99 | 45.89 | 45.76 | qfq | 5,630,560 | 253,934,955 | 0.70% |
| 2023-12-26 | 46.05 | 47.75 | 45.01 | 45.57 | 45.44 | qfq | 8,270,421 | 383,045,478 | -3.21% |
| 2023-12-25 | 45.06 | 47.90 | 44.01 | 47.08 | 46.94 | qfq | 10,640,316 | 488,689,772 | 8.01% |
| 2023-12-22 | 43.27 | 45.95 | 43.11 | 43.59 | 43.46 | qfq | 7,734,601 | 343,898,641 | 0.53% |
| 2023-12-21 | 43.80 | 43.92 | 41.62 | 43.36 | 43.23 | qfq | 5,924,866 | 253,828,029 | -1.05% |
| 2023-12-20 | 43.00 | 44.84 | 42.58 | 43.82 | 43.69 | qfq | 10,045,555 | 440,122,306 | 4.58% |
| 2023-12-19 | 38.50 | 42.54 | 38.21 | 41.90 | 41.78 | qfq | 8,723,167 | 353,453,749 | 8.18% |
| 2023-12-18 | 40.66 | 40.66 | 38.57 | 38.73 | 38.62 | qfq | 4,276,448 | 168,400,274 | -4.75% |
| 2023-12-15 | 42.10 | 42.49 | 40.28 | 40.66 | 40.54 | qfq | 5,853,051 | 240,249,691 | -6.21% |
| 2023-12-14 | 42.75 | 45.96 | 42.28 | 43.35 | 43.22 | qfq | 7,433,917 | 327,023,816 | -0.34% |
| 2023-12-13 | 42.00 | 46.29 | 41.80 | 43.50 | 43.37 | qfq | 8,687,063 | 382,910,686 | 1.85% |
| 2023-12-12 | 42.05 | 42.95 | 41.56 | 42.71 | 42.59 | qfq | 3,535,034 | 149,247,481 | -0.07% |
| 2023-12-11 | 41.00 | 43.46 | 39.50 | 42.74 | 42.62 | qfq | 5,125,184 | 216,329,606 | 3.81% |
| 2023-12-08 | 41.33 | 41.81 | 40.34 | 41.17 | 41.05 | qfq | 3,416,237 | 140,415,267 | -0.05% |
| 2023-12-07 | 40.00 | 41.50 | 39.83 | 41.19 | 41.07 | qfq | 3,783,134 | 153,999,635 | 2.28% |
| 2023-12-06 | 41.00 | 41.77 | 40.00 | 40.27 | 40.15 | qfq | 4,165,355 | 170,011,346 | -1.80% |
| 2023-12-05 | 42.76 | 43.20 | 40.55 | 41.01 | 40.89 | qfq | 5,914,363 | 246,794,029 | -5.90% |
| 2023-12-04 | 42.80 | 44.28 | 42.01 | 43.58 | 43.45 | qfq | 6,253,559 | 270,091,602 | -0.18% |
| 2023-12-01 | 44.88 | 45.48 | 42.84 | 43.66 | 43.53 | qfq | 10,591,445 | 460,339,879 | -7.05% |
| 2023-11-30 | 45.50 | 51.85 | 45.50 | 46.97 | 46.83 | qfq | 13,721,816 | 673,005,595 | 8.70% |
| 2023-11-29 | 42.24 | 44.69 | 42.24 | 43.21 | 43.08 | qfq | 4,943,085 | 216,123,180 | 1.12% |
| 2023-11-28 | 41.82 | 43.43 | 41.50 | 42.73 | 42.61 | qfq | 3,511,041 | 149,936,752 | 1.81% |
| 2023-11-27 | 41.51 | 42.33 | 41.15 | 41.97 | 41.85 | qfq | 2,420,947 | 101,083,264 | -0.38% |
| 2023-11-24 | 44.38 | 44.42 | 42.08 | 42.13 | 42.01 | qfq | 4,091,369 | 175,825,941 | -5.16% |
| 2023-11-23 | 45.32 | 45.32 | 44.02 | 44.42 | 44.29 | qfq | 3,708,726 | 165,219,337 | -1.07% |
| 2023-11-22 | 45.78 | 46.50 | 44.66 | 44.90 | 44.77 | qfq | 3,862,645 | 175,046,850 | -2.79% |
| 2023-11-21 | 48.25 | 48.49 | 45.85 | 46.19 | 46.06 | qfq | 7,317,760 | 343,144,041 | -4.23% |
| 2023-11-20 | 45.50 | 52.60 | 45.50 | 48.23 | 48.09 | qfq | 10,280,324 | 496,452,349 | 6.00% |
| 2023-11-17 | 44.95 | 46.00 | 44.38 | 45.50 | 45.37 | qfq | 4,638,665 | 209,709,558 | 1.49% |
| 2023-11-16 | 45.50 | 46.26 | 44.79 | 44.83 | 44.70 | qfq | 4,698,456 | 213,458,744 | -3.67% |
| 2023-11-15 | 47.78 | 47.80 | 46.17 | 46.54 | 46.40 | qfq | 7,579,224 | 355,218,310 | -3.56% |
| 2023-11-14 | 45.46 | 49.88 | 44.30 | 48.26 | 48.12 | qfq | 9,960,297 | 470,159,259 | 6.30% |
| 2023-11-13 | 45.28 | 47.65 | 45.11 | 45.40 | 45.27 | qfq | 6,535,883 | 301,485,994 | -0.57% |
| 2023-11-10 | 45.26 | 46.50 | 43.89 | 45.66 | 45.53 | qfq | 6,275,688 | 284,212,186 | -1.62% |
| 2023-11-09 | 44.47 | 47.16 | 43.43 | 46.41 | 46.28 | qfq | 11,221,095 | 511,953,445 | 3.83% |
| 2023-11-08 | 45.88 | 45.90 | 43.73 | 44.70 | 44.57 | qfq | 6,579,130 | 293,346,686 | -2.17% |
| 2023-11-07 | 44.11 | 46.20 | 44.06 | 45.69 | 45.56 | qfq | 10,806,172 | 489,875,247 | -1.99% |
| 2023-11-06 | 43.07 | 46.93 | 42.00 | 46.62 | 46.48 | qfq | 14,355,249 | 648,789,639 | 8.80% |
| 2023-11-03 | 40.00 | 42.85 | 39.82 | 42.85 | 42.73 | qfq | 9,845,347 | 414,260,042 | 19.99% |
| 2023-11-02 | 36.51 | 36.99 | 35.71 | 35.71 | 35.61 | qfq | 1,734,956 | 62,960,787 | -1.63% |
| 2023-11-01 | 36.16 | 36.68 | 35.90 | 36.30 | 36.19 | qfq | 1,289,819 | 46,760,179 | -0.03% |
| 2023-10-31 | 37.19 | 37.55 | 35.81 | 36.31 | 36.20 | qfq | 2,437,604 | 89,128,037 | -3.46% |
| 2023-10-30 | 37.36 | 37.80 | 36.01 | 37.61 | 37.50 | qfq | 2,586,321 | 95,803,976 | 1.37% |
| 2023-10-27 | 36.42 | 37.14 | 35.66 | 37.10 | 36.99 | qfq | 2,071,908 | 75,759,405 | 1.81% |
| 2023-10-26 | 36.20 | 36.48 | 35.38 | 36.44 | 36.33 | qfq | 2,225,950 | 79,836,819 | -0.11% |
| 2023-10-25 | 37.00 | 37.65 | 36.26 | 36.48 | 36.37 | qfq | 2,241,885 | 82,531,894 | -0.38% |
| 2023-10-24 | 36.00 | 36.95 | 35.60 | 36.62 | 36.51 | qfq | 1,873,132 | 68,341,124 | 2.43% |
| 2023-10-23 | 37.36 | 37.39 | 35.35 | 35.75 | 35.65 | qfq | 2,084,990 | 74,807,808 | -2.56% |
| 2023-10-20 | 37.00 | 37.99 | 36.57 | 36.69 | 36.58 | qfq | 2,258,306 | 83,778,600 | -0.68% |
| 2023-10-19 | 36.64 | 37.82 | 36.52 | 36.94 | 36.83 | qfq | 2,163,905 | 80,560,477 | 0.65% |
| 2023-10-18 | 37.97 | 37.97 | 36.66 | 36.70 | 36.59 | qfq | 2,518,999 | 93,335,983 | -4.05% |
| 2023-10-17 | 38.70 | 39.28 | 37.70 | 38.25 | 38.14 | qfq | 2,703,920 | 103,299,458 | -2.65% |
| 2023-10-16 | 41.09 | 41.09 | 38.80 | 39.29 | 39.18 | qfq | 3,245,103 | 128,734,948 | -3.32% |
| 2023-10-13 | 42.12 | 42.48 | 40.33 | 40.64 | 40.52 | qfq | 3,745,175 | 153,701,901 | -3.83% |
| 2023-10-12 | 42.93 | 43.49 | 42.21 | 42.26 | 42.14 | qfq | 2,386,080 | 101,521,450 | -2.51% |
| 2023-10-11 | 42.30 | 44.50 | 41.67 | 43.35 | 43.22 | qfq | 4,034,294 | 173,052,150 | 2.53% |
| 2023-10-10 | 43.50 | 43.76 | 41.50 | 42.28 | 42.16 | qfq | 3,594,143 | 152,404,232 | -2.96% |
| 2023-10-09 | 44.39 | 44.50 | 43.50 | 43.57 | 43.44 | qfq | 2,423,248 | 106,385,118 | -1.85% |
| 2023-09-28 | 44.20 | 45.30 | 43.77 | 44.39 | 44.26 | qfq | 3,040,706 | 134,796,110 | -0.96% |
| 2023-09-27 | 46.88 | 46.88 | 44.78 | 44.82 | 44.69 | qfq | 4,032,719 | 183,357,330 | -2.14% |
| 2023-09-26 | 45.00 | 46.26 | 44.20 | 45.80 | 45.67 | qfq | 5,374,381 | 244,717,832 | 2.55% |
| 2023-09-25 | 46.53 | 46.66 | 44.43 | 44.66 | 44.53 | qfq | 4,591,804 | 209,163,131 | -0.58% |
| 2023-09-22 | 44.00 | 45.10 | 43.22 | 44.92 | 44.79 | qfq | 4,045,603 | 179,844,309 | 3.26% |
| 2023-09-21 | 45.15 | 45.59 | 43.50 | 43.50 | 43.37 | qfq | 4,034,262 | 178,854,698 | -4.29% |
| 2023-09-20 | 44.80 | 47.38 | 44.18 | 45.45 | 45.32 | qfq | 5,962,779 | 272,368,526 | 3.18% |
| 2023-09-19 | 44.16 | 45.50 | 43.79 | 44.05 | 43.92 | qfq | 2,537,528 | 112,044,770 | -1.78% |
| 2023-09-18 | 44.25 | 45.63 | 43.40 | 44.85 | 44.72 | qfq | 3,337,401 | 150,383,510 | 1.36% |
| 2023-09-15 | 45.55 | 45.77 | 44.00 | 44.25 | 44.12 | qfq | 3,028,458 | 135,814,777 | -1.71% |
| 2023-09-14 | 47.15 | 47.16 | 44.66 | 45.02 | 44.89 | qfq | 4,388,509 | 199,304,322 | -5.02% |
| 2023-09-13 | 48.50 | 49.20 | 46.55 | 47.40 | 47.26 | qfq | 5,000,767 | 238,134,779 | -3.78% |
| 2023-09-12 | 48.24 | 50.59 | 47.77 | 49.26 | 49.12 | qfq | 8,202,409 | 403,829,661 | 3.95% |
| 2023-09-11 | 47.00 | 48.78 | 46.51 | 47.39 | 47.25 | qfq | 4,593,004 | 217,481,135 | -0.71% |
| 2023-09-08 | 47.00 | 50.36 | 46.76 | 47.73 | 47.59 | qfq | 7,694,228 | 375,039,656 | 0.74% |
| 2023-09-07 | 50.59 | 50.59 | 47.01 | 47.38 | 47.24 | qfq | 5,895,998 | 284,603,879 | -5.54% |
| 2023-09-06 | 49.30 | 50.18 | 48.10 | 50.16 | 50.01 | qfq | 6,521,893 | 317,875,152 | 1.74% |
| 2023-09-05 | 52.03 | 53.21 | 48.93 | 49.30 | 49.16 | qfq | 9,141,662 | 466,873,247 | -5.48% |
| 2023-09-04 | 52.90 | 54.90 | 51.48 | 52.16 | 52.01 | qfq | 8,451,120 | 448,286,342 | -2.60% |
| 2023-09-01 | 53.24 | 54.76 | 51.79 | 53.55 | 53.39 | qfq | 11,089,940 | 590,063,570 | 0.62% |
| 2023-08-31 | 50.95 | 59.39 | 50.26 | 53.22 | 53.07 | qfq | 14,920,889 | 817,236,445 | 3.97% |
| 2023-08-30 | 52.86 | 54.88 | 50.88 | 51.19 | 51.04 | qfq | 13,543,654 | 706,983,525 | -4.59% |
| 2023-08-29 | 44.02 | 55.80 | 43.43 | 53.65 | 53.49 | qfq | 16,875,004 | 866,966,957 | 15.23% |
| 2023-08-28 | 52.00 | 52.03 | 45.21 | 46.56 | 46.42 | qfq | 9,704,343 | 467,979,400 | -5.54% |
| 2023-08-25 | 49.20 | 52.15 | 48.00 | 49.29 | 49.15 | qfq | 10,464,889 | 525,020,456 | -0.10% |
| 2023-08-24 | 49.60 | 52.23 | 49.27 | 49.34 | 49.20 | qfq | 13,022,082 | 655,841,263 | -5.95% |
| 2023-08-23 | 43.95 | 52.46 | 43.18 | 52.46 | 52.31 | qfq | 13,879,691 | 673,929,109 | 19.99% |
| 2023-08-22 | 43.96 | 44.63 | 42.71 | 43.72 | 43.59 | qfq | 5,858,970 | 254,889,215 | 1.02% |
| 2023-08-21 | 45.00 | 45.72 | 43.16 | 43.28 | 43.15 | qfq | 6,966,350 | 306,260,841 | -4.61% |
| 2023-08-18 | 47.20 | 48.81 | 45.32 | 45.37 | 45.24 | qfq | 11,659,621 | 543,750,933 | -7.71% |
| 2023-08-17 | 42.50 | 50.44 | 42.48 | 49.16 | 49.02 | qfq | 15,184,957 | 709,589,233 | 15.67% |
| 2023-08-16 | 44.18 | 44.83 | 42.50 | 42.50 | 42.38 | qfq | 3,994,805 | 173,713,346 | -3.78% |
| 2023-08-15 | 45.20 | 46.07 | 43.21 | 44.17 | 44.04 | qfq | 5,778,967 | 256,106,459 | -2.28% |
| 2023-08-14 | 43.50 | 45.30 | 42.80 | 45.20 | 45.07 | qfq | 4,481,830 | 197,484,055 | 3.91% |
| 2023-08-11 | 45.73 | 46.20 | 42.00 | 43.50 | 43.37 | qfq | 5,186,651 | 226,780,311 | -3.07% |
| 2023-08-10 | 44.81 | 44.92 | 43.83 | 44.88 | 44.75 | qfq | 2,396,938 | 106,594,606 | 1.24% |
| 2023-08-09 | 44.50 | 45.32 | 44.18 | 44.33 | 44.20 | qfq | 2,790,731 | 124,563,021 | -0.89% |
| 2023-08-08 | 45.44 | 46.41 | 44.46 | 44.73 | 44.60 | qfq | 4,065,450 | 183,727,897 | -1.69% |
| 2023-08-07 | 44.80 | 46.39 | 44.40 | 45.50 | 45.37 | qfq | 4,358,337 | 198,292,210 | 1.47% |
| 2023-08-04 | 44.50 | 46.09 | 43.92 | 44.84 | 44.71 | qfq | 4,873,418 | 218,725,829 | 1.77% |
| 2023-08-03 | 44.40 | 45.28 | 43.52 | 44.06 | 43.93 | qfq | 2,693,477 | 119,350,111 | -1.81% |
| 2023-08-02 | 44.58 | 45.38 | 43.93 | 44.87 | 44.74 | qfq | 3,686,841 | 164,839,593 | 0.38% |
| 2023-08-01 | 44.44 | 44.70 | 43.45 | 44.70 | 44.57 | qfq | 2,267,570 | 99,977,301 | 1.02% |
| 2023-07-31 | 44.75 | 44.75 | 43.89 | 44.25 | 44.12 | qfq | 2,390,083 | 105,673,886 | -1.56% |
| 2023-07-28 | 45.30 | 45.54 | 44.05 | 44.95 | 44.82 | qfq | 2,636,658 | 117,818,433 | -0.77% |
| 2023-07-27 | 46.00 | 46.65 | 45.22 | 45.30 | 45.17 | qfq | 2,952,742 | 135,808,388 | -1.20% |
| 2023-07-26 | 49.38 | 49.49 | 45.32 | 45.85 | 45.72 | qfq | 5,021,381 | 233,579,981 | -7.47% |
| 2023-07-25 | 49.70 | 50.58 | 49.09 | 49.55 | 49.41 | qfq | 2,943,424 | 146,243,383 | 0.20% |
| 2023-07-24 | 48.98 | 50.35 | 48.80 | 49.45 | 49.31 | qfq | 3,034,403 | 150,285,306 | 1.17% |
| 2023-07-21 | 50.01 | 50.68 | 48.61 | 48.88 | 48.74 | qfq | 6,256,025 | 308,841,639 | -5.78% |
| 2023-07-20 | 52.67 | 54.50 | 51.23 | 51.88 | 51.73 | qfq | 7,086,593 | 375,890,272 | -0.38% |
| 2023-07-19 | 51.75 | 53.14 | 51.55 | 52.08 | 51.93 | qfq | 2,845,555 | 148,428,262 | -1.23% |
| 2023-07-18 | 52.78 | 54.91 | 52.51 | 52.73 | 52.58 | qfq | 4,080,092 | 218,868,775 | -0.32% |