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
波长光电301421.SZ
最近收盘价67.292026-07-17
最近交易日2026-07-17
成交量（股）5,768,538
成交额（元）411,255,976
日线记录700
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-27 | 2026-06-03 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-22 | 2025-09-29 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-16 | 2025-06-23 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-08 | 2024-10-15 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-30 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 700 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 | 75.89 | 77.00 | 67.02 | 67.29 | 67.29 | qfq | 5,768,538 | 411,255,976 | -12.67% |
| 2026-07-16 | 80.90 | 82.36 | 76.45 | 77.05 | 77.05 | qfq | 5,842,655 | 463,404,199 | -7.59% |
| 2026-07-15 | 92.90 | 93.90 | 82.59 | 83.38 | 83.38 | qfq | 6,357,956 | 548,868,489 | -9.15% |
| 2026-07-14 | 97.60 | 97.65 | 87.58 | 91.78 | 91.78 | qfq | 6,179,047 | 569,007,277 | -2.05% |
| 2026-07-13 | 103.16 | 105.00 | 93.20 | 93.70 | 93.70 | qfq | 6,499,738 | 642,919,031 | -9.84% |
| 2026-07-10 | 102.14 | 116.69 | 100.80 | 103.93 | 103.93 | qfq | 10,827,962 | 1,191,539,609 | 2.09% |
| 2026-07-09 | 98.00 | 101.80 | 94.81 | 101.80 | 101.80 | qfq | 6,473,356 | 639,175,714 | 4.18% |
| 2026-07-08 | 98.36 | 101.08 | 93.00 | 97.72 | 97.72 | qfq | 5,460,673 | 532,648,135 | -0.13% |
| 2026-07-07 | 101.15 | 101.18 | 95.71 | 97.85 | 97.85 | qfq | 4,820,580 | 474,194,925 | -3.31% |
| 2026-07-06 | 108.00 | 109.99 | 99.17 | 101.20 | 101.20 | qfq | 6,674,669 | 685,254,830 | -5.01% |
| 2026-07-03 | 113.36 | 115.03 | 106.20 | 106.54 | 106.54 | qfq | 7,043,684 | 771,483,195 | -5.09% |
| 2026-07-02 | 114.68 | 117.00 | 110.00 | 112.25 | 112.25 | qfq | 10,607,083 | 1,196,771,720 | -7.23% |
| 2026-07-01 | 105.62 | 124.26 | 104.95 | 121.00 | 121.00 | qfq | 19,306,269 | 2,277,865,353 | 16.85% |
| 2026-06-30 | 90.68 | 104.00 | 89.80 | 103.55 | 103.55 | qfq | 12,491,380 | 1,223,091,543 | 14.53% |
| 2026-06-29 | 91.90 | 95.39 | 85.58 | 90.41 | 90.41 | qfq | 9,103,120 | 825,861,675 | -2.72% |
| 2026-06-26 | 86.13 | 96.00 | 85.80 | 92.94 | 92.94 | qfq | 11,233,540 | 1,039,793,883 | 6.10% |
| 2026-06-25 | 91.39 | 91.50 | 87.27 | 87.60 | 87.60 | qfq | 7,259,471 | 645,871,281 | -4.70% |
| 2026-06-24 | 87.01 | 92.11 | 86.33 | 91.92 | 91.92 | qfq | 8,572,131 | 769,752,964 | 4.28% |
| 2026-06-23 | 87.03 | 91.66 | 84.29 | 88.15 | 88.15 | qfq | 7,601,855 | 673,834,001 | 0.46% |
| 2026-06-22 | 90.10 | 93.00 | 83.99 | 87.75 | 87.75 | qfq | 12,910,275 | 1,139,450,333 | -13.21% |
| 2026-06-18 | 99.00 | 102.47 | 97.97 | 101.11 | 101.11 | qfq | 7,451,610 | 745,596,732 | 0.39% |
| 2026-06-17 | 93.80 | 101.05 | 93.60 | 100.72 | 100.72 | qfq | 8,814,477 | 863,967,118 | 5.42% |
| 2026-06-16 | 95.14 | 96.60 | 94.20 | 95.54 | 95.54 | qfq | 5,649,415 | 537,992,552 | -0.43% |
| 2026-06-15 | 92.16 | 96.55 | 90.01 | 95.95 | 95.95 | qfq | 7,141,203 | 673,082,309 | 2.22% |
| 2026-06-12 | 92.90 | 96.58 | 91.10 | 93.87 | 93.87 | qfq | 7,106,837 | 662,321,562 | 3.57% |
| 2026-06-11 | 86.88 | 92.61 | 86.10 | 90.63 | 90.63 | qfq | 5,262,368 | 474,195,058 | 3.45% |
| 2026-06-10 | 89.11 | 90.79 | 87.00 | 87.61 | 87.61 | qfq | 4,121,518 | 364,443,504 | -3.53% |
| 2026-06-09 | 90.46 | 91.81 | 87.30 | 90.82 | 90.82 | qfq | 4,738,391 | 425,983,351 | 4.35% |
| 2026-06-08 | 91.10 | 92.83 | 86.95 | 87.03 | 87.03 | qfq | 6,373,786 | 571,243,800 | -9.16% |
| 2026-06-05 | 93.00 | 98.40 | 90.87 | 95.81 | 95.81 | qfq | 6,955,684 | 659,513,547 | 0.67% |
| 2026-06-04 | 90.60 | 95.85 | 89.98 | 95.17 | 95.17 | qfq | 5,734,414 | 536,674,376 | 3.32% |
| 2026-06-03 | 90.90 | 96.34 | 90.37 | 92.11 | 92.11 | qfq | 6,829,415 | 637,237,759 | 1.81% |
| 2026-06-02 | 89.98 | 91.84 | 88.41 | 90.47 | 90.37 | qfq | 4,738,123 | 428,696,518 | 0.58% |
| 2026-06-01 | 96.19 | 96.66 | 89.72 | 89.95 | 89.85 | qfq | 6,606,474 | 613,538,636 | -7.27% |
| 2026-05-29 | 110.00 | 110.00 | 94.50 | 97.00 | 96.89 | qfq | 10,037,324 | 1,009,341,466 | -11.82% |
| 2026-05-28 | 106.26 | 111.88 | 105.10 | 110.00 | 109.88 | qfq | 6,725,568 | 730,557,798 | 1.55% |
| 2026-05-27 | 117.00 | 119.00 | 108.00 | 108.32 | 108.20 | qfq | 9,333,455 | 1,050,016,378 | -9.38% |
| 2026-05-26 | 128.08 | 128.59 | 117.00 | 119.53 | 119.40 | qfq | 11,208,718 | 1,360,552,183 | -9.79% |
| 2026-05-25 | 127.00 | 136.00 | 122.53 | 132.50 | 132.35 | qfq | 13,311,336 | 1,679,011,939 | 0.43% |
| 2026-05-22 | 118.94 | 133.00 | 114.32 | 131.93 | 131.78 | qfq | 17,261,686 | 2,161,506,475 | 10.02% |
| 2026-05-21 | 117.57 | 129.98 | 115.68 | 119.92 | 119.79 | qfq | 17,178,001 | 2,083,399,260 | 1.96% |
| 2026-05-20 | 109.01 | 119.57 | 108.50 | 117.62 | 117.49 | qfq | 14,238,258 | 1,635,604,711 | 7.48% |
| 2026-05-19 | 103.18 | 109.50 | 102.00 | 109.43 | 109.31 | qfq | 7,504,846 | 802,644,973 | 4.52% |
| 2026-05-18 | 104.22 | 106.40 | 102.20 | 104.70 | 104.58 | qfq | 4,451,151 | 466,015,695 | -1.68% |
| 2026-05-15 | 102.59 | 110.88 | 99.13 | 106.49 | 106.37 | qfq | 8,868,966 | 938,611,195 | 2.83% |
| 2026-05-14 | 108.00 | 111.00 | 103.14 | 103.56 | 103.45 | qfq | 6,754,670 | 720,304,241 | -4.54% |
| 2026-05-13 | 107.06 | 109.28 | 106.51 | 108.49 | 108.37 | qfq | 6,416,025 | 691,248,379 | -1.54% |
| 2026-05-12 | 105.01 | 110.19 | 103.47 | 110.19 | 110.07 | qfq | 9,451,409 | 1,013,970,348 | 3.62% |
| 2026-05-11 | 104.99 | 107.36 | 103.47 | 106.34 | 106.22 | qfq | 5,992,403 | 631,344,475 | 2.20% |
| 2026-05-08 | 105.00 | 106.68 | 102.88 | 104.05 | 103.93 | qfq | 6,149,506 | 642,935,266 | -3.73% |
| 2026-05-07 | 105.00 | 108.20 | 103.50 | 108.08 | 107.96 | qfq | 7,553,903 | 802,306,655 | 2.03% |
| 2026-05-06 | 103.79 | 110.00 | 102.88 | 105.93 | 105.81 | qfq | 10,054,337 | 1,071,306,096 | 2.07% |
| 2026-04-30 | 100.90 | 104.37 | 99.45 | 103.78 | 103.67 | qfq | 7,918,869 | 811,776,699 | 3.17% |
| 2026-04-29 | 99.00 | 102.05 | 97.02 | 100.59 | 100.48 | qfq | 5,419,466 | 540,664,216 | 0.59% |
| 2026-04-28 | 99.98 | 106.50 | 99.00 | 100.00 | 99.89 | qfq | 7,985,777 | 815,585,873 | 0.02% |
| 2026-04-27 | 97.00 | 101.57 | 95.94 | 99.98 | 99.87 | qfq | 6,384,723 | 635,409,088 | 4.06% |
| 2026-04-24 | 95.23 | 99.09 | 95.23 | 96.08 | 95.97 | qfq | 4,046,789 | 393,352,696 | -0.33% |
| 2026-04-23 | 100.00 | 100.99 | 95.60 | 96.40 | 96.29 | qfq | 5,288,466 | 515,825,658 | -3.60% |
| 2026-04-22 | 97.74 | 100.33 | 97.66 | 100.00 | 99.89 | qfq | 5,161,635 | 513,048,826 | 1.26% |
| 2026-04-21 | 97.50 | 100.68 | 96.30 | 98.76 | 98.65 | qfq | 5,473,342 | 538,814,399 | -1.24% |
| 2026-04-20 | 97.41 | 100.93 | 96.40 | 100.00 | 99.89 | qfq | 7,925,363 | 781,653,830 | 1.49% |
| 2026-04-17 | 94.45 | 100.00 | 93.03 | 98.53 | 98.42 | qfq | 7,366,944 | 712,828,050 | 4.39% |
| 2026-04-16 | 94.06 | 95.35 | 93.15 | 94.39 | 94.29 | qfq | 2,892,900 | 273,012,029 | 0.81% |
| 2026-04-15 | 96.50 | 96.50 | 93.10 | 93.63 | 93.53 | qfq | 4,452,389 | 422,059,125 | -2.57% |
| 2026-04-14 | 95.65 | 97.49 | 95.00 | 96.10 | 95.99 | qfq | 4,250,865 | 409,335,143 | 1.38% |
| 2026-04-13 | 95.49 | 97.00 | 94.18 | 94.79 | 94.69 | qfq | 4,477,383 | 426,503,556 | -1.84% |
| 2026-04-10 | 98.00 | 99.22 | 96.57 | 96.57 | 96.46 | qfq | 5,976,252 | 583,589,432 | -1.68% |
| 2026-04-09 | 96.00 | 105.00 | 95.63 | 98.22 | 98.11 | qfq | 9,832,363 | 987,792,623 | 0.17% |
| 2026-04-08 | 93.99 | 99.09 | 91.99 | 98.05 | 97.94 | qfq | 7,752,866 | 744,716,095 | 8.07% |
| 2026-04-07 | 92.65 | 93.19 | 90.50 | 90.73 | 90.63 | qfq | 3,559,037 | 325,394,318 | -0.17% |
| 2026-04-03 | 89.66 | 93.38 | 89.66 | 90.88 | 90.78 | qfq | 4,898,036 | 448,306,056 | 1.69% |
| 2026-04-02 | 90.13 | 92.68 | 88.21 | 89.37 | 89.27 | qfq | 4,143,339 | 373,982,310 | -2.94% |
| 2026-04-01 | 84.30 | 93.33 | 84.01 | 92.08 | 91.98 | qfq | 7,846,790 | 698,754,040 | 11.68% |
| 2026-03-31 | 84.63 | 85.40 | 82.40 | 82.45 | 82.36 | qfq | 1,682,624 | 140,615,043 | -2.59% |
| 2026-03-30 | 84.00 | 85.15 | 83.74 | 84.64 | 84.55 | qfq | 1,399,750 | 118,303,542 | -0.75% |
| 2026-03-27 | 81.51 | 85.97 | 81.26 | 85.28 | 85.19 | qfq | 2,448,557 | 206,860,533 | 2.87% |
| 2026-03-26 | 85.01 | 85.50 | 82.50 | 82.90 | 82.81 | qfq | 1,702,589 | 142,637,887 | -2.95% |
| 2026-03-25 | 84.77 | 86.39 | 84.58 | 85.42 | 85.33 | qfq | 2,196,007 | 188,008,580 | 1.57% |
| 2026-03-24 | 83.08 | 84.29 | 81.10 | 84.10 | 84.01 | qfq | 2,724,003 | 225,961,901 | 3.19% |
| 2026-03-23 | 84.49 | 85.80 | 80.88 | 81.50 | 81.41 | qfq | 3,295,033 | 274,471,397 | -5.36% |
| 2026-03-20 | 88.75 | 91.06 | 86.09 | 86.12 | 86.02 | qfq | 3,866,578 | 345,618,610 | -1.25% |
| 2026-03-19 | 89.67 | 90.17 | 87.11 | 87.21 | 87.11 | qfq | 3,417,279 | 302,116,437 | -4.33% |
| 2026-03-18 | 90.11 | 92.01 | 88.71 | 91.16 | 91.06 | qfq | 3,221,777 | 290,654,707 | 2.09% |
| 2026-03-17 | 94.68 | 95.00 | 89.26 | 89.29 | 89.19 | qfq | 3,679,376 | 336,983,847 | -6.11% |
| 2026-03-16 | 92.45 | 95.10 | 89.60 | 95.10 | 94.99 | qfq | 3,806,696 | 350,770,074 | 2.87% |
| 2026-03-13 | 93.30 | 95.68 | 92.30 | 92.45 | 92.35 | qfq | 2,793,193 | 261,630,732 | -1.32% |
| 2026-03-12 | 96.36 | 97.96 | 92.80 | 93.69 | 93.59 | qfq | 3,371,497 | 319,415,982 | -3.49% |
| 2026-03-11 | 95.60 | 100.64 | 94.60 | 97.08 | 96.97 | qfq | 7,089,920 | 700,286,718 | 1.65% |
| 2026-03-10 | 92.90 | 95.50 | 92.10 | 95.50 | 95.39 | qfq | 3,478,820 | 327,799,537 | 5.01% |
| 2026-03-09 | 90.00 | 91.75 | 86.73 | 90.94 | 90.84 | qfq | 3,628,251 | 322,419,976 | -1.71% |
| 2026-03-06 | 91.80 | 94.34 | 91.50 | 92.52 | 92.42 | qfq | 2,870,081 | 266,759,600 | -0.55% |
| 2026-03-05 | 91.60 | 96.35 | 91.20 | 93.03 | 92.93 | qfq | 4,938,398 | 464,229,765 | 4.65% |
| 2026-03-04 | 89.50 | 91.44 | 88.60 | 88.90 | 88.80 | qfq | 2,402,772 | 215,880,763 | -1.19% |
| 2026-03-03 | 96.01 | 96.96 | 89.91 | 89.97 | 89.87 | qfq | 4,084,013 | 379,660,218 | -5.91% |
| 2026-03-02 | 96.15 | 98.60 | 95.21 | 95.62 | 95.51 | qfq | 3,543,022 | 341,888,354 | -3.22% |
| 2026-02-27 | 99.24 | 99.45 | 97.25 | 98.80 | 98.69 | qfq | 2,667,491 | 262,000,774 | -0.89% |
| 2026-02-26 | 98.17 | 100.15 | 97.38 | 99.69 | 99.58 | qfq | 3,251,455 | 321,606,103 | 1.52% |
| 2026-02-25 | 96.50 | 98.66 | 95.60 | 98.20 | 98.09 | qfq | 3,191,475 | 311,156,056 | 0.98% |
| 2026-02-24 | 95.37 | 97.81 | 94.15 | 97.25 | 97.14 | qfq | 2,993,675 | 288,189,331 | 2.38% |
| 2026-02-13 | 95.00 | 96.48 | 94.35 | 94.99 | 94.89 | qfq | 2,482,418 | 237,469,925 | 0.09% |
| 2026-02-12 | 93.00 | 95.20 | 93.00 | 94.90 | 94.80 | qfq | 2,383,876 | 225,234,269 | 1.60% |
| 2026-02-11 | 94.34 | 94.96 | 93.21 | 93.41 | 93.31 | qfq | 1,694,012 | 159,002,742 | -0.98% |
| 2026-02-10 | 95.44 | 96.20 | 94.33 | 94.33 | 94.23 | qfq | 2,138,100 | 203,295,387 | -1.29% |
| 2026-02-09 | 94.67 | 96.20 | 93.80 | 95.56 | 95.45 | qfq | 2,884,634 | 274,371,581 | 2.82% |
| 2026-02-06 | 92.13 | 94.38 | 91.98 | 92.94 | 92.84 | qfq | 2,370,296 | 221,012,527 | 0.15% |
| 2026-02-05 | 93.00 | 93.75 | 91.82 | 92.80 | 92.70 | qfq | 2,012,974 | 186,666,703 | -1.13% |
| 2026-02-04 | 93.33 | 94.45 | 92.30 | 93.86 | 93.76 | qfq | 2,265,972 | 211,701,317 | -0.49% |
| 2026-02-03 | 92.50 | 94.46 | 91.65 | 94.32 | 94.22 | qfq | 3,743,911 | 349,008,021 | 3.65% |
| 2026-02-02 | 94.37 | 96.50 | 91.00 | 91.00 | 90.90 | qfq | 4,521,800 | 420,023,806 | -4.71% |
| 2026-01-30 | 99.49 | 100.40 | 93.60 | 95.50 | 95.39 | qfq | 5,768,285 | 555,458,281 | -4.97% |
| 2026-01-29 | 104.51 | 105.89 | 100.43 | 100.49 | 100.38 | qfq | 4,929,046 | 509,628,137 | -5.55% |
| 2026-01-28 | 107.45 | 107.86 | 103.82 | 106.40 | 106.28 | qfq | 5,401,374 | 571,309,155 | -1.84% |
| 2026-01-27 | 105.20 | 108.86 | 103.15 | 108.39 | 108.27 | qfq | 5,048,760 | 539,220,440 | 1.97% |
| 2026-01-26 | 110.41 | 110.80 | 104.55 | 106.30 | 106.18 | qfq | 5,152,048 | 550,328,454 | -3.91% |
| 2026-01-23 | 111.90 | 112.80 | 109.20 | 110.63 | 110.51 | qfq | 4,938,787 | 545,127,525 | -1.24% |
| 2026-01-22 | 114.00 | 115.07 | 111.31 | 112.02 | 111.90 | qfq | 6,131,124 | 688,888,731 | -1.82% |
| 2026-01-21 | 103.71 | 119.95 | 102.70 | 114.10 | 113.97 | qfq | 12,783,820 | 1,430,210,956 | 8.10% |
| 2026-01-20 | 107.50 | 108.39 | 103.81 | 105.55 | 105.43 | qfq | 4,607,206 | 487,125,153 | -2.18% |
| 2026-01-19 | 112.32 | 112.92 | 107.73 | 107.90 | 107.78 | qfq | 5,492,951 | 601,133,113 | -1.89% |
| 2026-01-16 | 107.20 | 111.18 | 107.12 | 109.98 | 109.86 | qfq | 8,563,439 | 937,464,008 | 3.27% |
| 2026-01-15 | 103.80 | 106.50 | 102.20 | 106.50 | 106.38 | qfq | 5,626,565 | 588,717,385 | 1.82% |
| 2026-01-14 | 102.00 | 107.59 | 101.90 | 104.60 | 104.48 | qfq | 6,867,392 | 719,258,388 | 2.27% |
| 2026-01-13 | 108.40 | 108.90 | 101.41 | 102.28 | 102.17 | qfq | 7,256,534 | 761,801,418 | -6.43% |
| 2026-01-12 | 109.00 | 109.98 | 107.82 | 109.31 | 109.19 | qfq | 6,541,854 | 711,096,200 | -0.63% |
| 2026-01-09 | 109.00 | 111.80 | 108.71 | 110.00 | 109.88 | qfq | 6,122,485 | 675,318,360 | -0.60% |
| 2026-01-08 | 112.90 | 113.73 | 110.45 | 110.66 | 110.54 | qfq | 7,410,515 | 825,069,467 | -2.15% |
| 2026-01-07 | 111.24 | 116.88 | 109.01 | 113.09 | 112.96 | qfq | 11,046,926 | 1,244,698,991 | 2.90% |
| 2026-01-06 | 106.00 | 111.20 | 105.89 | 109.90 | 109.78 | qfq | 7,713,420 | 844,254,345 | 2.53% |
| 2026-01-05 | 104.88 | 107.86 | 103.15 | 107.19 | 107.07 | qfq | 5,558,003 | 590,674,942 | 2.92% |
| 2025-12-31 | 103.66 | 105.48 | 102.15 | 104.15 | 104.03 | qfq | 5,077,761 | 527,672,033 | 1.30% |
| 2025-12-30 | 104.05 | 105.86 | 102.70 | 102.81 | 102.70 | qfq | 5,143,901 | 533,817,305 | -2.08% |
| 2025-12-29 | 105.22 | 107.24 | 104.04 | 104.99 | 104.87 | qfq | 5,565,686 | 587,481,064 | -2.62% |
| 2025-12-26 | 113.30 | 113.90 | 106.98 | 107.82 | 107.70 | qfq | 8,183,688 | 893,564,988 | -3.13% |
| 2025-12-25 | 107.21 | 112.93 | 105.33 | 111.30 | 111.18 | qfq | 9,873,654 | 1,074,912,093 | 4.21% |
| 2025-12-24 | 106.30 | 108.00 | 105.69 | 106.80 | 106.68 | qfq | 6,851,975 | 731,248,767 | -1.23% |
| 2025-12-23 | 102.00 | 111.18 | 101.00 | 108.13 | 108.01 | qfq | 11,506,376 | 1,237,537,126 | 5.04% |
| 2025-12-22 | 99.03 | 104.57 | 98.90 | 102.94 | 102.83 | qfq | 7,689,335 | 788,463,137 | 1.92% |
| 2025-12-19 | 106.10 | 106.75 | 100.79 | 101.00 | 100.89 | qfq | 10,952,812 | 1,131,834,622 | -5.08% |
| 2025-12-18 | 119.00 | 122.99 | 106.37 | 106.41 | 106.29 | qfq | 15,478,559 | 1,775,349,720 | -5.24% |
| 2025-12-17 | 108.78 | 114.30 | 107.10 | 112.29 | 112.17 | qfq | 12,771,142 | 1,420,603,777 | 1.16% |
| 2025-12-16 | 101.41 | 113.02 | 98.66 | 111.00 | 110.88 | qfq | 15,195,569 | 1,610,618,002 | 7.50% |
| 2025-12-15 | 102.98 | 108.00 | 102.80 | 103.26 | 103.15 | qfq | 12,055,789 | 1,264,733,368 | 1.86% |
| 2025-12-12 | 95.90 | 103.24 | 95.20 | 101.37 | 101.26 | qfq | 9,591,662 | 957,760,722 | 4.94% |
| 2025-12-11 | 98.24 | 98.79 | 96.36 | 96.60 | 96.49 | qfq | 4,771,915 | 465,368,672 | -2.91% |
| 2025-12-10 | 96.03 | 99.50 | 95.08 | 99.50 | 99.39 | qfq | 6,351,333 | 619,129,512 | 2.82% |
| 2025-12-09 | 97.01 | 98.86 | 96.20 | 96.77 | 96.66 | qfq | 4,156,739 | 404,820,280 | -0.84% |
| 2025-12-08 | 94.86 | 97.68 | 94.38 | 97.59 | 97.48 | qfq | 4,757,434 | 460,392,033 | 2.89% |
| 2025-12-05 | 92.25 | 95.62 | 90.60 | 94.85 | 94.75 | qfq | 5,331,448 | 498,388,011 | 3.10% |
| 2025-12-04 | 93.36 | 94.88 | 91.21 | 92.00 | 91.90 | qfq | 4,498,869 | 416,436,762 | -2.42% |
| 2025-12-03 | 97.01 | 97.73 | 93.10 | 94.28 | 94.18 | qfq | 4,995,194 | 473,015,473 | -2.76% |
| 2025-12-02 | 100.00 | 100.60 | 96.70 | 96.96 | 96.85 | qfq | 7,332,414 | 720,165,149 | -4.08% |
| 2025-12-01 | 94.68 | 103.73 | 93.25 | 101.08 | 100.97 | qfq | 12,025,134 | 1,183,786,550 | 6.51% |
| 2025-11-28 | 91.82 | 96.01 | 91.82 | 94.90 | 94.80 | qfq | 6,546,725 | 619,633,536 | 2.84% |
| 2025-11-27 | 92.10 | 95.30 | 92.10 | 92.28 | 92.18 | qfq | 4,067,107 | 381,109,159 | -0.54% |
| 2025-11-26 | 92.00 | 94.56 | 91.47 | 92.78 | 92.68 | qfq | 3,966,426 | 369,520,106 | -0.30% |
| 2025-11-25 | 90.60 | 95.70 | 90.02 | 93.06 | 92.96 | qfq | 5,850,440 | 548,535,069 | 3.11% |
| 2025-11-24 | 89.15 | 90.89 | 88.30 | 90.25 | 90.15 | qfq | 4,332,474 | 389,400,630 | 2.56% |
| 2025-11-21 | 89.60 | 91.93 | 88.00 | 88.00 | 87.90 | qfq | 4,394,597 | 394,095,797 | -3.83% |
| 2025-11-20 | 94.01 | 95.26 | 91.08 | 91.50 | 91.40 | qfq | 4,269,443 | 395,814,440 | -1.98% |
| 2025-11-19 | 93.40 | 96.20 | 93.00 | 93.35 | 93.25 | qfq | 5,054,966 | 477,481,223 | -0.75% |
| 2025-11-18 | 92.36 | 96.70 | 92.36 | 94.06 | 93.96 | qfq | 6,520,399 | 617,981,763 | 1.65% |
| 2025-11-17 | 93.63 | 95.30 | 91.34 | 92.53 | 92.43 | qfq | 4,435,689 | 411,196,926 | -1.14% |
| 2025-11-14 | 96.60 | 96.74 | 93.60 | 93.60 | 93.50 | qfq | 5,688,486 | 539,055,465 | -4.21% |
| 2025-11-13 | 97.89 | 99.92 | 96.58 | 97.71 | 97.60 | qfq | 4,790,030 | 469,875,106 | -0.48% |
| 2025-11-12 | 99.12 | 101.37 | 95.00 | 98.18 | 98.07 | qfq | 6,451,089 | 631,955,711 | -3.16% |
| 2025-11-11 | 98.64 | 104.98 | 97.07 | 101.38 | 101.27 | qfq | 9,415,138 | 956,980,195 | 2.34% |
| 2025-11-10 | 99.08 | 100.89 | 96.20 | 99.06 | 98.95 | qfq | 4,163,415 | 410,561,451 | -0.92% |
| 2025-11-07 | 99.99 | 101.95 | 97.80 | 99.98 | 99.87 | qfq | 4,654,742 | 464,270,848 | -1.01% |
| 2025-11-06 | 99.60 | 102.28 | 97.86 | 101.00 | 100.89 | qfq | 5,573,914 | 560,797,445 | 2.54% |
| 2025-11-05 | 96.01 | 101.90 | 96.01 | 98.50 | 98.39 | qfq | 3,836,907 | 380,196,916 | -1.20% |
| 2025-11-04 | 103.98 | 105.23 | 98.66 | 99.70 | 99.59 | qfq | 6,217,442 | 629,521,481 | -4.10% |
| 2025-11-03 | 101.00 | 104.00 | 96.52 | 103.96 | 103.85 | qfq | 7,910,247 | 793,143,761 | 3.21% |
| 2025-10-31 | 100.01 | 103.45 | 99.03 | 100.73 | 100.62 | qfq | 4,483,039 | 454,993,967 | -0.76% |
| 2025-10-30 | 105.00 | 105.41 | 101.50 | 101.50 | 101.39 | qfq | 7,485,347 | 769,840,947 | -5.11% |
| 2025-10-29 | 104.00 | 108.66 | 102.24 | 106.97 | 106.85 | qfq | 10,701,995 | 1,126,425,500 | 4.86% |
| 2025-10-28 | 103.05 | 104.96 | 100.86 | 102.01 | 101.90 | qfq | 7,598,116 | 781,895,344 | -2.53% |
| 2025-10-27 | 106.95 | 108.45 | 101.83 | 104.66 | 104.54 | qfq | 10,469,841 | 1,103,960,461 | 0.83% |
| 2025-10-24 | 100.51 | 104.82 | 100.20 | 103.80 | 103.69 | qfq | 7,858,545 | 805,144,303 | 3.64% |
| 2025-10-23 | 102.57 | 103.52 | 97.90 | 100.15 | 100.04 | qfq | 7,552,130 | 752,033,615 | -4.22% |
| 2025-10-22 | 102.00 | 107.28 | 100.88 | 104.56 | 104.44 | qfq | 9,726,516 | 1,019,181,415 | 1.51% |
| 2025-10-21 | 102.49 | 103.84 | 101.47 | 103.00 | 102.89 | qfq | 6,285,975 | 646,019,502 | 0.27% |
| 2025-10-20 | 104.00 | 105.28 | 101.32 | 102.72 | 102.61 | qfq | 6,768,380 | 700,109,527 | 0.20% |
| 2025-10-17 | 110.99 | 111.18 | 102.20 | 102.51 | 102.40 | qfq | 8,285,497 | 870,454,596 | -6.23% |
| 2025-10-16 | 112.61 | 114.92 | 107.39 | 109.32 | 109.20 | qfq | 9,238,334 | 1,022,885,454 | -3.58% |
| 2025-10-15 | 116.80 | 117.62 | 110.11 | 113.38 | 113.25 | qfq | 10,523,313 | 1,191,568,816 | -6.26% |
| 2025-10-14 | 126.57 | 133.09 | 117.80 | 120.95 | 120.82 | qfq | 17,973,002 | 2,231,606,675 | -8.58% |
| 2025-10-13 | 113.00 | 133.28 | 113.00 | 132.30 | 132.15 | qfq | 19,003,956 | 2,362,674,327 | 12.12% |
| 2025-10-10 | 106.51 | 126.00 | 105.70 | 118.00 | 117.87 | qfq | 17,860,843 | 2,030,962,854 | 5.45% |
| 2025-10-09 | 122.00 | 123.45 | 111.52 | 111.90 | 111.78 | qfq | 18,156,431 | 2,108,365,133 | -13.89% |
| 2025-09-30 | 121.20 | 132.28 | 118.18 | 129.95 | 129.81 | qfq | 19,784,643 | 2,483,666,201 | 7.88% |
| 2025-09-29 | 119.76 | 121.96 | 116.47 | 120.46 | 120.33 | qfq | 13,129,157 | 1,569,902,847 | 4.02% |
| 2025-09-26 | 121.11 | 125.80 | 115.74 | 115.81 | 115.63 | qfq | 16,634,641 | 1,981,331,111 | -7.32% |
| 2025-09-25 | 123.00 | 134.55 | 122.60 | 124.96 | 124.77 | qfq | 18,967,758 | 2,438,982,356 | -2.15% |
| 2025-09-24 | 121.00 | 142.09 | 116.03 | 127.70 | 127.50 | qfq | 25,393,626 | 3,230,928,850 | -1.47% |
| 2025-09-23 | 108.08 | 129.60 | 105.00 | 129.60 | 129.40 | qfq | 23,277,980 | 2,655,739,829 | 20.00% |
| 2025-09-22 | 106.82 | 115.55 | 99.99 | 108.00 | 107.83 | qfq | 22,578,036 | 2,416,187,603 | -0.28% |
| 2025-09-19 | 92.98 | 113.40 | 91.28 | 108.30 | 108.13 | qfq | 24,832,293 | 2,609,319,273 | 14.60% |
| 2025-09-18 | 92.99 | 104.80 | 91.01 | 94.50 | 94.35 | qfq | 23,676,045 | 2,298,111,249 | 7.24% |
| 2025-09-17 | 88.00 | 88.12 | 85.19 | 88.12 | 87.98 | qfq | 12,904,707 | 1,133,373,583 | 20.01% |
| 2025-09-16 | 73.50 | 74.30 | 72.62 | 73.43 | 73.32 | qfq | 3,187,265 | 233,782,087 | -0.90% |
| 2025-09-15 | 74.18 | 74.97 | 72.63 | 74.10 | 73.99 | qfq | 3,421,172 | 253,055,459 | 0.68% |
| 2025-09-12 | 72.50 | 74.48 | 71.89 | 73.60 | 73.49 | qfq | 3,744,384 | 275,297,697 | 0.74% |
| 2025-09-11 | 70.50 | 73.09 | 69.57 | 73.06 | 72.95 | qfq | 4,505,201 | 323,503,294 | 3.06% |
| 2025-09-10 | 70.57 | 71.93 | 69.82 | 70.89 | 70.78 | qfq | 2,718,364 | 192,584,249 | 0.52% |
| 2025-09-09 | 71.88 | 72.33 | 70.05 | 70.52 | 70.41 | qfq | 2,755,272 | 195,789,321 | -2.53% |
| 2025-09-08 | 72.22 | 73.28 | 70.89 | 72.35 | 72.24 | qfq | 3,397,408 | 244,339,432 | 1.19% |
| 2025-09-05 | 69.88 | 72.20 | 69.20 | 71.50 | 71.39 | qfq | 3,438,986 | 244,321,699 | 2.22% |
| 2025-09-04 | 76.01 | 76.78 | 68.62 | 69.95 | 69.84 | qfq | 5,695,041 | 411,049,765 | -8.66% |
| 2025-09-03 | 77.51 | 80.50 | 74.87 | 76.58 | 76.46 | qfq | 4,318,351 | 334,345,997 | -0.56% |
| 2025-09-02 | 83.92 | 85.00 | 76.80 | 77.01 | 76.89 | qfq | 5,874,027 | 466,897,735 | -8.42% |
| 2025-09-01 | 85.51 | 86.52 | 82.96 | 84.09 | 83.96 | qfq | 5,264,481 | 442,941,133 | -1.72% |
| 2025-08-29 | 88.33 | 88.33 | 84.58 | 85.56 | 85.43 | qfq | 5,972,696 | 513,830,400 | -4.51% |
| 2025-08-28 | 83.18 | 89.99 | 83.18 | 89.60 | 89.46 | qfq | 8,329,301 | 728,506,820 | 6.62% |
| 2025-08-27 | 86.80 | 89.38 | 83.37 | 84.04 | 83.91 | qfq | 6,445,059 | 557,772,100 | -2.89% |
| 2025-08-26 | 87.00 | 88.51 | 85.51 | 86.54 | 86.41 | qfq | 5,435,355 | 472,936,457 | -2.39% |
| 2025-08-25 | 89.90 | 92.13 | 87.66 | 88.66 | 88.52 | qfq | 9,474,262 | 847,772,901 | -1.24% |
| 2025-08-22 | 83.72 | 91.90 | 83.61 | 89.77 | 89.63 | qfq | 10,343,216 | 910,108,746 | 7.10% |
| 2025-08-21 | 87.80 | 88.50 | 83.00 | 83.82 | 83.69 | qfq | 7,290,824 | 624,005,381 | -5.42% |
| 2025-08-20 | 82.00 | 88.80 | 80.26 | 88.62 | 88.48 | qfq | 10,188,408 | 868,371,392 | 6.28% |
| 2025-08-19 | 83.90 | 84.66 | 82.44 | 83.38 | 83.25 | qfq | 8,029,808 | 668,091,165 | -3.34% |
| 2025-08-18 | 83.07 | 88.68 | 82.01 | 86.26 | 86.13 | qfq | 10,183,934 | 866,657,246 | 3.93% |
| 2025-08-15 | 80.80 | 83.42 | 79.30 | 83.00 | 82.87 | qfq | 8,529,180 | 697,501,463 | 3.54% |
| 2025-08-14 | 80.90 | 84.56 | 79.91 | 80.16 | 80.04 | qfq | 9,877,779 | 813,767,896 | 0.45% |
| 2025-08-13 | 78.60 | 80.65 | 78.44 | 79.80 | 79.68 | qfq | 5,530,086 | 438,925,136 | 0.52% |
| 2025-08-12 | 78.12 | 80.38 | 77.22 | 79.39 | 79.27 | qfq | 6,938,021 | 548,023,722 | 1.08% |
| 2025-08-11 | 78.71 | 79.97 | 77.75 | 78.54 | 78.42 | qfq | 5,960,627 | 468,855,164 | -0.76% |
| 2025-08-08 | 81.53 | 82.30 | 78.10 | 79.14 | 79.02 | qfq | 8,522,894 | 679,430,171 | -4.40% |
| 2025-08-07 | 81.79 | 85.50 | 81.16 | 82.78 | 82.65 | qfq | 10,357,203 | 864,075,414 | 1.21% |
| 2025-08-06 | 79.24 | 83.10 | 78.50 | 81.79 | 81.66 | qfq | 9,611,107 | 781,653,025 | 1.48% |
| 2025-08-05 | 74.25 | 88.88 | 74.15 | 80.60 | 80.48 | qfq | 14,429,806 | 1,179,803,533 | 8.41% |
| 2025-08-04 | 73.51 | 74.81 | 73.49 | 74.35 | 74.24 | qfq | 3,210,985 | 238,136,286 | 0.41% |
| 2025-08-01 | 75.00 | 75.80 | 73.50 | 74.05 | 73.94 | qfq | 4,316,759 | 321,837,331 | -1.56% |
| 2025-07-31 | 77.56 | 78.50 | 74.22 | 75.22 | 75.10 | qfq | 7,477,746 | 570,190,362 | -3.68% |
| 2025-07-30 | 77.11 | 79.20 | 76.56 | 78.09 | 77.97 | qfq | 5,303,316 | 413,783,339 | -0.29% |
| 2025-07-29 | 79.30 | 83.30 | 78.09 | 78.32 | 78.20 | qfq | 7,522,566 | 604,157,557 | -2.22% |
| 2025-07-28 | 82.00 | 86.00 | 80.09 | 80.10 | 79.98 | qfq | 8,748,415 | 721,086,776 | -2.71% |
| 2025-07-25 | 78.74 | 84.60 | 77.25 | 82.33 | 82.20 | qfq | 10,512,086 | 849,115,447 | 3.74% |
| 2025-07-24 | 77.50 | 80.45 | 76.10 | 79.36 | 79.24 | qfq | 8,753,610 | 689,351,611 | 4.28% |
| 2025-07-23 | 73.01 | 77.09 | 72.45 | 76.10 | 75.98 | qfq | 7,130,619 | 535,963,077 | 1.60% |
| 2025-07-22 | 74.10 | 78.31 | 74.10 | 74.90 | 74.78 | qfq | 7,263,205 | 553,698,555 | 0.00% |
| 2025-07-21 | 74.50 | 75.96 | 73.80 | 74.90 | 74.78 | qfq | 5,883,449 | 438,895,481 | -1.47% |
| 2025-07-18 | 72.80 | 76.88 | 71.90 | 76.02 | 75.90 | qfq | 8,548,428 | 632,097,497 | 3.51% |
| 2025-07-17 | 69.94 | 74.79 | 69.89 | 73.44 | 73.33 | qfq | 8,345,157 | 602,876,693 | 6.13% |
| 2025-07-16 | 70.30 | 70.96 | 69.20 | 69.20 | 69.09 | qfq | 3,665,714 | 256,185,260 | -1.70% |
| 2025-07-15 | 72.71 | 72.93 | 69.41 | 70.40 | 70.29 | qfq | 5,789,468 | 410,863,410 | -3.97% |
| 2025-07-14 | 71.80 | 74.07 | 70.32 | 73.31 | 73.20 | qfq | 6,564,707 | 475,626,629 | 1.66% |
| 2025-07-11 | 70.81 | 72.56 | 69.35 | 72.11 | 72.00 | qfq | 8,631,945 | 616,510,111 | 2.79% |
| 2025-07-10 | 71.35 | 71.50 | 69.55 | 70.15 | 70.04 | qfq | 4,394,024 | 309,159,020 | -1.61% |
| 2025-07-09 | 72.00 | 72.98 | 70.87 | 71.30 | 71.19 | qfq | 5,635,315 | 404,313,352 | -0.82% |
| 2025-07-08 | 72.57 | 73.33 | 71.70 | 71.89 | 71.78 | qfq | 5,180,505 | 374,230,986 | -0.76% |
| 2025-07-07 | 73.07 | 75.46 | 72.00 | 72.44 | 72.33 | qfq | 5,616,987 | 413,090,846 | -1.60% |
| 2025-07-04 | 74.79 | 76.36 | 72.00 | 73.62 | 73.51 | qfq | 7,760,311 | 572,305,339 | -1.05% |
| 2025-07-03 | 75.10 | 77.00 | 74.01 | 74.40 | 74.29 | qfq | 7,191,700 | 538,941,283 | -1.26% |
| 2025-07-02 | 77.81 | 80.30 | 75.33 | 75.35 | 75.23 | qfq | 11,694,835 | 900,921,900 | -5.89% |
| 2025-07-01 | 78.94 | 88.08 | 77.61 | 80.07 | 79.95 | qfq | 18,355,616 | 1,505,959,381 | 0.10% |
| 2025-06-30 | 78.00 | 84.19 | 78.00 | 79.99 | 79.87 | qfq | 18,212,389 | 1,465,481,866 | 9.44% |
| 2025-06-27 | 74.78 | 74.93 | 70.87 | 73.09 | 72.98 | qfq | 11,531,647 | 841,408,086 | -3.74% |
| 2025-06-26 | 78.18 | 80.49 | 75.93 | 75.93 | 75.81 | qfq | 12,420,200 | 963,665,343 | -5.79% |
| 2025-06-25 | 81.54 | 82.98 | 77.50 | 80.60 | 80.48 | qfq | 16,854,214 | 1,344,075,002 | 0.88% |
| 2025-06-24 | 78.05 | 88.68 | 78.01 | 79.90 | 79.78 | qfq | 21,275,047 | 1,751,552,654 | 6.78% |
| 2025-06-23 | 61.51 | 74.83 | 61.21 | 74.83 | 74.72 | qfq | 13,292,565 | 966,901,496 | 19.80% |
| 2025-06-20 | 61.00 | 63.50 | 59.70 | 62.46 | 62.26 | qfq | 6,962,891 | 428,999,045 | 4.62% |
| 2025-06-19 | 58.30 | 61.50 | 58.12 | 59.70 | 59.51 | qfq | 4,458,633 | 267,298,871 | 2.05% |
| 2025-06-18 | 58.85 | 59.27 | 57.94 | 58.50 | 58.32 | qfq | 2,009,600 | 117,734,171 | -1.37% |
| 2025-06-17 | 58.50 | 60.18 | 58.10 | 59.31 | 59.12 | qfq | 3,009,975 | 178,303,115 | 1.99% |
| 2025-06-16 | 56.60 | 60.00 | 56.42 | 58.15 | 57.97 | qfq | 3,552,109 | 206,868,301 | 2.58% |
| 2025-06-13 | 57.85 | 59.00 | 56.59 | 56.69 | 56.51 | qfq | 3,433,889 | 197,676,227 | -3.23% |
| 2025-06-12 | 60.30 | 61.38 | 58.24 | 58.58 | 58.40 | qfq | 3,625,600 | 216,648,227 | -2.61% |
| 2025-06-11 | 60.29 | 60.74 | 59.68 | 60.15 | 59.96 | qfq | 2,477,936 | 149,181,220 | -0.23% |
| 2025-06-10 | 60.51 | 61.16 | 59.00 | 60.29 | 60.10 | qfq | 3,548,372 | 213,052,661 | -1.02% |
| 2025-06-09 | 61.02 | 62.27 | 59.76 | 60.91 | 60.72 | qfq | 4,932,700 | 300,388,218 | -1.09% |
| 2025-06-06 | 62.61 | 63.50 | 61.00 | 61.58 | 61.39 | qfq | 4,777,836 | 296,228,068 | -1.16% |
| 2025-06-05 | 58.25 | 63.00 | 57.12 | 62.30 | 62.10 | qfq | 7,373,657 | 444,493,409 | 7.21% |
| 2025-06-04 | 57.68 | 59.11 | 57.68 | 58.11 | 57.93 | qfq | 2,580,632 | 150,263,765 | 0.09% |
| 2025-06-03 | 56.20 | 58.98 | 56.20 | 58.06 | 57.88 | qfq | 3,462,100 | 200,717,943 | 1.86% |
| 2025-05-30 | 59.60 | 60.19 | 56.14 | 57.00 | 56.82 | qfq | 5,720,532 | 327,017,345 | -5.33% |
| 2025-05-29 | 60.89 | 61.96 | 59.60 | 60.21 | 60.02 | qfq | 5,618,400 | 340,809,968 | -2.10% |
| 2025-05-28 | 60.01 | 64.87 | 59.41 | 61.50 | 61.31 | qfq | 8,617,556 | 537,248,574 | 2.04% |
| 2025-05-27 | 61.00 | 63.00 | 58.87 | 60.27 | 60.08 | qfq | 6,406,000 | 390,042,474 | 0.25% |
| 2025-05-26 | 59.00 | 61.38 | 58.60 | 60.12 | 59.93 | qfq | 6,319,000 | 379,663,826 | 5.29% |
| 2025-05-23 | 57.07 | 58.30 | 56.51 | 57.10 | 56.92 | qfq | 4,307,600 | 246,352,809 | -1.21% |
| 2025-05-22 | 58.86 | 60.47 | 57.57 | 57.80 | 57.62 | qfq | 5,842,700 | 343,965,615 | 0.17% |
| 2025-05-21 | 59.60 | 60.15 | 57.52 | 57.70 | 57.52 | qfq | 5,104,461 | 298,213,678 | -4.68% |
| 2025-05-20 | 58.48 | 62.56 | 57.00 | 60.53 | 60.34 | qfq | 7,926,633 | 476,814,979 | 3.45% |
| 2025-05-19 | 59.49 | 59.90 | 57.90 | 58.51 | 58.33 | qfq | 5,482,300 | 322,951,890 | -0.51% |
| 2025-05-16 | 55.28 | 60.56 | 54.71 | 58.81 | 58.63 | qfq | 10,830,941 | 634,879,876 | 5.47% |
| 2025-05-15 | 56.60 | 57.68 | 55.51 | 55.76 | 55.59 | qfq | 4,514,328 | 254,231,580 | -3.45% |
| 2025-05-14 | 55.38 | 58.67 | 53.93 | 57.75 | 57.57 | qfq | 9,135,028 | 516,182,200 | 3.25% |
| 2025-05-13 | 53.66 | 56.50 | 53.26 | 55.93 | 55.75 | qfq | 9,821,537 | 542,922,276 | 4.52% |
| 2025-05-12 | 53.60 | 54.64 | 53.15 | 53.51 | 53.34 | qfq | 5,146,500 | 276,409,096 | 0.02% |
| 2025-05-09 | 52.91 | 54.53 | 52.13 | 53.50 | 53.33 | qfq | 6,390,300 | 340,628,713 | -0.48% |
| 2025-05-08 | 53.14 | 54.21 | 53.10 | 53.76 | 53.59 | qfq | 8,984,600 | 482,720,150 | -2.87% |
| 2025-05-07 | 53.39 | 59.90 | 52.00 | 55.35 | 55.18 | qfq | 14,566,808 | 815,550,392 | 8.17% |
| 2025-05-06 | 50.08 | 51.28 | 49.70 | 51.17 | 51.01 | qfq | 3,543,000 | 179,666,616 | 2.12% |
| 2025-04-30 | 50.44 | 51.15 | 49.81 | 50.11 | 49.95 | qfq | 4,038,000 | 203,433,662 | 1.33% |
| 2025-04-29 | 48.10 | 49.68 | 47.76 | 49.45 | 49.29 | qfq | 3,657,902 | 178,949,852 | 1.87% |
| 2025-04-28 | 47.86 | 49.33 | 47.36 | 48.54 | 48.39 | qfq | 3,953,500 | 191,102,650 | 1.15% |
| 2025-04-25 | 46.28 | 49.87 | 44.50 | 47.99 | 47.84 | qfq | 6,139,332 | 292,862,700 | 3.78% |
| 2025-04-24 | 47.70 | 48.10 | 45.98 | 46.24 | 46.10 | qfq | 3,324,200 | 155,102,727 | -3.87% |
| 2025-04-23 | 48.24 | 48.42 | 47.36 | 48.10 | 47.95 | qfq | 3,730,732 | 178,416,311 | -0.31% |
| 2025-04-22 | 46.61 | 49.11 | 46.38 | 48.25 | 48.10 | qfq | 5,230,442 | 251,495,700 | 2.38% |
| 2025-04-21 | 46.72 | 47.24 | 46.34 | 47.13 | 46.98 | qfq | 2,460,100 | 115,141,548 | 0.88% |
| 2025-04-18 | 47.91 | 48.80 | 46.70 | 46.72 | 46.57 | qfq | 3,456,100 | 163,361,252 | -2.20% |
| 2025-04-17 | 46.18 | 50.30 | 45.60 | 47.77 | 47.62 | qfq | 5,454,000 | 263,695,493 | 2.42% |
| 2025-04-16 | 47.51 | 48.85 | 46.00 | 46.64 | 46.49 | qfq | 3,803,310 | 179,782,789 | -1.81% |
| 2025-04-15 | 48.98 | 48.99 | 46.90 | 47.50 | 47.35 | qfq | 3,837,998 | 183,033,317 | -3.04% |
| 2025-04-14 | 48.17 | 50.88 | 48.10 | 48.99 | 48.84 | qfq | 7,150,028 | 353,638,349 | 4.55% |
| 2025-04-11 | 44.72 | 47.88 | 44.72 | 46.86 | 46.71 | qfq | 5,103,914 | 238,798,516 | 2.97% |
| 2025-04-10 | 46.00 | 47.50 | 45.18 | 45.51 | 45.37 | qfq | 5,012,700 | 232,353,539 | 0.95% |
| 2025-04-09 | 42.55 | 45.48 | 38.38 | 45.08 | 44.94 | qfq | 6,348,237 | 273,156,241 | 3.13% |
| 2025-04-08 | 44.50 | 46.16 | 42.30 | 43.71 | 43.57 | qfq | 5,462,700 | 240,502,156 | 1.34% |
| 2025-04-07 | 50.03 | 51.88 | 43.02 | 43.13 | 42.99 | qfq | 6,660,137 | 314,675,887 | -18.93% |
| 2025-04-03 | 52.38 | 54.33 | 50.75 | 53.20 | 53.03 | qfq | 5,440,000 | 285,738,500 | 0.49% |
| 2025-04-02 | 53.80 | 55.50 | 52.81 | 52.94 | 52.77 | qfq | 5,103,650 | 273,324,726 | -2.07% |
| 2025-04-01 | 51.66 | 55.00 | 51.65 | 54.06 | 53.89 | qfq | 7,036,200 | 379,206,610 | 4.67% |
| 2025-03-31 | 52.00 | 52.86 | 50.51 | 51.65 | 51.49 | qfq | 4,750,798 | 244,801,568 | -1.43% |
| 2025-03-28 | 54.00 | 55.38 | 52.27 | 52.40 | 52.24 | qfq | 6,640,142 | 356,367,685 | -3.84% |
| 2025-03-27 | 50.57 | 56.00 | 48.56 | 54.49 | 54.32 | qfq | 10,599,149 | 558,594,565 | 7.48% |
| 2025-03-26 | 52.20 | 52.58 | 50.47 | 50.70 | 50.54 | qfq | 5,594,442 | 288,073,683 | -2.69% |
| 2025-03-25 | 56.10 | 56.63 | 51.48 | 52.10 | 51.94 | qfq | 8,336,448 | 441,257,476 | -7.00% |
| 2025-03-24 | 57.60 | 60.56 | 54.89 | 56.02 | 55.84 | qfq | 12,682,597 | 734,738,004 | -1.13% |
| 2025-03-21 | 54.61 | 58.30 | 54.61 | 56.66 | 56.48 | qfq | 11,594,652 | 659,229,786 | 1.94% |
| 2025-03-20 | 53.07 | 56.21 | 52.88 | 55.58 | 55.41 | qfq | 11,424,076 | 628,626,070 | 3.69% |
| 2025-03-19 | 51.33 | 53.60 | 50.40 | 53.60 | 53.43 | qfq | 6,307,923 | 329,422,882 | 4.04% |
| 2025-03-18 | 52.06 | 52.20 | 51.05 | 51.52 | 51.36 | qfq | 2,980,400 | 153,463,374 | -0.62% |
| 2025-03-17 | 52.05 | 52.53 | 51.65 | 51.84 | 51.68 | qfq | 2,501,000 | 130,172,206 | -1.01% |
| 2025-03-14 | 51.90 | 52.91 | 51.01 | 52.37 | 52.21 | qfq | 3,267,297 | 170,396,892 | 1.04% |
| 2025-03-13 | 53.33 | 53.36 | 51.39 | 51.83 | 51.67 | qfq | 4,112,975 | 214,473,853 | -3.82% |
| 2025-03-12 | 53.49 | 54.32 | 53.01 | 53.89 | 53.72 | qfq | 5,261,889 | 282,150,125 | 1.18% |
| 2025-03-11 | 53.04 | 53.77 | 52.31 | 53.26 | 53.09 | qfq | 5,619,600 | 297,960,960 | -2.53% |
| 2025-03-10 | 52.78 | 55.30 | 52.00 | 54.64 | 54.47 | qfq | 9,502,219 | 515,545,856 | 5.50% |
| 2025-03-07 | 52.90 | 53.28 | 51.31 | 51.79 | 51.63 | qfq | 4,834,423 | 252,737,237 | -3.27% |
| 2025-03-06 | 52.96 | 53.94 | 52.31 | 53.54 | 53.37 | qfq | 7,007,584 | 372,629,883 | 1.40% |
| 2025-03-05 | 52.49 | 53.86 | 51.90 | 52.80 | 52.63 | qfq | 5,249,687 | 277,148,981 | -0.77% |
| 2025-03-04 | 51.23 | 53.24 | 50.24 | 53.21 | 53.04 | qfq | 6,939,320 | 364,796,433 | 2.92% |
| 2025-03-03 | 48.53 | 54.30 | 47.68 | 51.70 | 51.54 | qfq | 7,242,013 | 369,313,169 | 6.91% |
| 2025-02-28 | 51.00 | 51.45 | 48.04 | 48.36 | 48.21 | qfq | 4,014,200 | 198,747,176 | -6.04% |
| 2025-02-27 | 52.44 | 52.44 | 50.31 | 51.47 | 51.31 | qfq | 4,978,300 | 255,131,652 | -1.85% |
| 2025-02-26 | 52.73 | 53.07 | 51.86 | 52.44 | 52.28 | qfq | 5,665,900 | 296,359,614 | -1.43% |
| 2025-02-25 | 51.04 | 54.50 | 50.33 | 53.20 | 53.03 | qfq | 8,399,150 | 444,018,992 | 3.00% |
| 2025-02-24 | 50.05 | 51.97 | 49.62 | 51.65 | 51.49 | qfq | 5,879,859 | 300,398,683 | 2.24% |
| 2025-02-21 | 49.90 | 50.95 | 49.72 | 50.52 | 50.36 | qfq | 5,027,600 | 253,099,902 | 0.84% |
| 2025-02-20 | 50.01 | 50.70 | 49.47 | 50.10 | 49.94 | qfq | 5,264,559 | 263,525,028 | 2.24% |
| 2025-02-19 | 46.87 | 49.07 | 46.87 | 49.00 | 48.85 | qfq | 3,349,600 | 162,054,217 | 3.81% |
| 2025-02-18 | 48.65 | 49.38 | 46.80 | 47.20 | 47.05 | qfq | 3,225,500 | 155,126,240 | -3.83% |
| 2025-02-17 | 48.49 | 49.50 | 48.05 | 49.08 | 48.93 | qfq | 3,524,300 | 171,738,392 | 1.72% |
| 2025-02-14 | 49.00 | 49.18 | 47.77 | 48.25 | 48.10 | qfq | 3,101,165 | 149,896,204 | -1.51% |
| 2025-02-13 | 50.33 | 50.37 | 48.68 | 48.99 | 48.84 | qfq | 3,216,872 | 158,742,707 | -2.66% |
| 2025-02-12 | 49.76 | 50.62 | 49.37 | 50.33 | 50.17 | qfq | 3,591,132 | 179,185,527 | 1.06% |
| 2025-02-11 | 50.20 | 51.20 | 49.38 | 49.80 | 49.64 | qfq | 4,166,500 | 208,780,072 | -0.78% |
| 2025-02-10 | 48.73 | 50.20 | 48.09 | 50.19 | 50.03 | qfq | 4,695,567 | 231,652,905 | 2.70% |
| 2025-02-07 | 48.39 | 49.91 | 47.92 | 48.87 | 48.72 | qfq | 5,417,248 | 264,589,793 | 1.60% |
| 2025-02-06 | 45.85 | 48.18 | 45.36 | 48.10 | 47.95 | qfq | 4,356,265 | 206,579,922 | 5.00% |
| 2025-02-05 | 45.00 | 46.20 | 44.45 | 45.81 | 45.67 | qfq | 2,549,665 | 116,713,786 | 3.27% |
| 2025-01-27 | 46.70 | 46.79 | 44.20 | 44.36 | 44.22 | qfq | 2,470,000 | 111,865,433 | -4.15% |
| 2025-01-24 | 45.18 | 46.50 | 45.00 | 46.28 | 46.13 | qfq | 2,866,200 | 131,543,547 | 2.43% |
| 2025-01-23 | 46.46 | 47.27 | 45.18 | 45.18 | 45.04 | qfq | 3,928,614 | 182,237,284 | -1.27% |
| 2025-01-22 | 46.23 | 46.83 | 45.50 | 45.76 | 45.62 | qfq | 2,525,500 | 116,230,742 | -2.12% |
| 2025-01-21 | 47.10 | 47.13 | 45.88 | 46.75 | 46.60 | qfq | 2,961,943 | 137,645,917 | 0.02% |
| 2025-01-20 | 47.63 | 47.79 | 46.36 | 46.74 | 46.59 | qfq | 3,382,391 | 158,843,737 | -0.89% |
| 2025-01-17 | 46.90 | 48.18 | 46.00 | 47.16 | 47.01 | qfq | 4,090,800 | 192,641,205 | -0.11% |
| 2025-01-16 | 48.00 | 48.28 | 46.49 | 47.21 | 47.06 | qfq | 3,343,600 | 158,513,692 | 0.00% |
| 2025-01-15 | 48.13 | 48.76 | 47.04 | 47.21 | 47.06 | qfq | 3,741,700 | 178,630,345 | -2.78% |
| 2025-01-14 | 46.75 | 48.67 | 46.02 | 48.56 | 48.41 | qfq | 6,082,467 | 288,592,304 | 4.01% |
| 2025-01-13 | 43.05 | 47.99 | 42.25 | 46.69 | 46.54 | qfq | 6,228,404 | 281,747,377 | 6.87% |
| 2025-01-10 | 45.19 | 46.46 | 43.69 | 43.69 | 43.55 | qfq | 4,099,518 | 185,144,022 | -3.30% |
| 2025-01-09 | 45.20 | 46.59 | 45.00 | 45.18 | 45.04 | qfq | 4,030,614 | 184,539,873 | -1.31% |
| 2025-01-08 | 45.96 | 46.65 | 43.57 | 45.78 | 45.64 | qfq | 5,269,584 | 238,763,814 | -1.10% |
| 2025-01-07 | 44.57 | 47.23 | 44.57 | 46.29 | 46.14 | qfq | 5,026,157 | 229,159,911 | 4.75% |
| 2025-01-06 | 53.60 | 53.70 | 44.01 | 44.19 | 44.05 | qfq | 9,010,845 | 435,376,648 | -19.60% |
| 2025-01-03 | 54.20 | 56.68 | 53.59 | 54.96 | 54.79 | qfq | 9,636,317 | 530,633,140 | 3.93% |
| 2025-01-02 | 53.00 | 54.98 | 51.10 | 52.88 | 52.71 | qfq | 6,241,269 | 332,947,707 | -1.47% |
| 2024-12-31 | 52.58 | 55.90 | 52.58 | 53.67 | 53.50 | qfq | 8,130,565 | 442,199,679 | 2.31% |
| 2024-12-30 | 51.55 | 53.70 | 50.21 | 52.46 | 52.30 | qfq | 3,821,312 | 199,353,458 | 0.54% |
| 2024-12-27 | 51.78 | 53.98 | 51.30 | 52.18 | 52.02 | qfq | 4,471,959 | 237,104,017 | 0.89% |
| 2024-12-26 | 50.96 | 51.99 | 50.37 | 51.72 | 51.56 | qfq | 2,423,700 | 124,841,039 | 1.95% |
| 2024-12-25 | 52.18 | 52.30 | 50.20 | 50.73 | 50.57 | qfq | 2,294,200 | 117,019,790 | -3.04% |
| 2024-12-24 | 51.25 | 52.36 | 50.18 | 52.32 | 52.16 | qfq | 2,815,300 | 144,597,573 | 2.07% |
| 2024-12-23 | 53.33 | 53.55 | 50.50 | 51.26 | 51.10 | qfq | 3,394,128 | 176,776,353 | -3.86% |
| 2024-12-20 | 51.31 | 54.50 | 50.85 | 53.32 | 53.15 | qfq | 4,696,128 | 249,515,124 | 3.94% |
| 2024-12-19 | 49.81 | 51.59 | 49.78 | 51.30 | 51.14 | qfq | 2,624,790 | 133,621,502 | 0.67% |
| 2024-12-18 | 49.89 | 51.55 | 48.66 | 50.96 | 50.80 | qfq | 3,595,832 | 181,413,609 | 3.37% |
| 2024-12-17 | 51.06 | 51.60 | 49.12 | 49.30 | 49.15 | qfq | 3,006,211 | 150,931,272 | -4.09% |
| 2024-12-16 | 53.52 | 53.99 | 51.06 | 51.40 | 51.24 | qfq | 3,795,000 | 197,943,845 | -4.81% |
| 2024-12-13 | 55.30 | 55.55 | 54.00 | 54.00 | 53.83 | qfq | 3,675,273 | 201,236,023 | -3.81% |
| 2024-12-12 | 56.01 | 56.75 | 55.18 | 56.14 | 55.96 | qfq | 3,483,300 | 194,921,527 | -0.11% |
| 2024-12-11 | 54.66 | 56.25 | 54.54 | 56.20 | 56.02 | qfq | 4,196,700 | 233,734,092 | 2.54% |
| 2024-12-10 | 56.22 | 56.58 | 54.70 | 54.81 | 54.64 | qfq | 4,378,300 | 243,358,172 | 1.88% |
| 2024-12-09 | 54.35 | 54.97 | 53.10 | 53.80 | 53.63 | qfq | 3,087,600 | 166,259,987 | -1.91% |
| 2024-12-06 | 54.21 | 55.65 | 53.65 | 54.85 | 54.68 | qfq | 3,371,500 | 184,015,317 | 0.11% |
| 2024-12-05 | 53.72 | 55.27 | 53.70 | 54.79 | 54.62 | qfq | 3,148,530 | 172,369,618 | 0.79% |
| 2024-12-04 | 56.90 | 57.81 | 54.01 | 54.36 | 54.19 | qfq | 4,702,700 | 263,203,551 | -3.14% |
| 2024-12-03 | 57.00 | 58.80 | 55.53 | 56.12 | 55.94 | qfq | 5,894,981 | 337,512,272 | -1.94% |
| 2024-12-02 | 55.34 | 57.58 | 54.85 | 57.23 | 57.05 | qfq | 5,530,800 | 310,163,558 | 3.42% |
| 2024-11-29 | 53.45 | 56.50 | 52.85 | 55.34 | 55.17 | qfq | 5,116,700 | 280,419,729 | 2.73% |
| 2024-11-28 | 54.13 | 56.23 | 53.80 | 53.87 | 53.70 | qfq | 5,131,132 | 280,923,232 | -1.45% |
| 2024-11-27 | 51.69 | 54.69 | 50.73 | 54.66 | 54.49 | qfq | 4,217,800 | 221,924,631 | 4.67% |
| 2024-11-26 | 53.44 | 54.43 | 52.09 | 52.22 | 52.06 | qfq | 3,099,408 | 164,887,944 | -3.21% |
| 2024-11-25 | 53.55 | 54.27 | 51.75 | 53.95 | 53.78 | qfq | 4,222,104 | 223,471,861 | 0.58% |
| 2024-11-22 | 57.38 | 58.15 | 53.27 | 53.64 | 53.47 | qfq | 5,598,708 | 312,669,389 | -6.57% |
| 2024-11-21 | 57.78 | 58.97 | 56.30 | 57.41 | 57.23 | qfq | 4,727,605 | 273,405,530 | -1.37% |
| 2024-11-20 | 56.30 | 59.03 | 56.25 | 58.21 | 58.03 | qfq | 5,321,319 | 307,124,302 | 1.73% |
| 2024-11-19 | 54.54 | 57.70 | 53.90 | 57.22 | 57.04 | qfq | 5,174,312 | 286,923,327 | 6.34% |
| 2024-11-18 | 57.65 | 58.90 | 53.50 | 53.81 | 53.64 | qfq | 5,512,172 | 306,165,144 | -7.78% |
| 2024-11-15 | 62.00 | 63.08 | 58.11 | 58.35 | 58.17 | qfq | 6,167,397 | 374,852,007 | -6.73% |
| 2024-11-14 | 63.00 | 65.07 | 62.22 | 62.56 | 62.36 | qfq | 6,323,761 | 401,609,873 | -1.40% |
| 2024-11-13 | 63.95 | 63.98 | 61.54 | 63.45 | 63.25 | qfq | 6,817,855 | 428,562,689 | -1.80% |
| 2024-11-12 | 66.66 | 67.69 | 63.10 | 64.61 | 64.41 | qfq | 11,797,267 | 771,187,326 | -5.31% |
| 2024-11-11 | 65.80 | 73.00 | 64.13 | 68.23 | 68.02 | qfq | 15,121,545 | 1,035,691,230 | 6.66% |
| 2024-11-08 | 59.80 | 65.00 | 59.66 | 63.97 | 63.77 | qfq | 13,244,115 | 828,433,523 | 6.99% |
| 2024-11-07 | 59.91 | 60.96 | 58.50 | 59.79 | 59.60 | qfq | 8,067,009 | 479,925,053 | -1.19% |
| 2024-11-06 | 59.82 | 62.18 | 58.78 | 60.51 | 60.32 | qfq | 11,822,558 | 714,884,658 | 0.88% |
| 2024-11-05 | 57.06 | 60.89 | 57.00 | 59.98 | 59.79 | qfq | 11,342,030 | 671,842,566 | 2.90% |
| 2024-11-04 | 54.82 | 59.99 | 53.77 | 58.29 | 58.11 | qfq | 11,478,867 | 655,692,365 | 1.60% |
| 2024-11-01 | 63.66 | 68.64 | 57.30 | 57.37 | 57.19 | qfq | 18,625,583 | 1,167,872,769 | -5.75% |
| 2024-10-31 | 54.50 | 61.60 | 53.78 | 60.87 | 60.68 | qfq | 14,091,225 | 826,246,833 | 10.73% |
| 2024-10-30 | 55.81 | 56.66 | 53.60 | 54.97 | 54.80 | qfq | 7,235,646 | 397,571,060 | -2.15% |
| 2024-10-29 | 57.35 | 59.08 | 56.18 | 56.18 | 56.00 | qfq | 6,960,806 | 400,515,680 | -1.27% |
| 2024-10-28 | 59.00 | 59.15 | 56.10 | 56.90 | 56.72 | qfq | 7,369,079 | 423,218,392 | -2.30% |
| 2024-10-25 | 57.87 | 59.41 | 57.83 | 58.24 | 58.06 | qfq | 6,755,850 | 395,440,495 | 0.66% |
| 2024-10-24 | 57.39 | 59.49 | 57.15 | 57.86 | 57.68 | qfq | 7,391,125 | 430,487,473 | -0.67% |
| 2024-10-23 | 59.14 | 60.19 | 57.68 | 58.25 | 58.07 | qfq | 11,008,752 | 648,047,937 | -4.52% |
| 2024-10-22 | 61.96 | 65.99 | 59.81 | 61.01 | 60.82 | qfq | 16,461,207 | 1,032,995,794 | -2.70% |
| 2024-10-21 | 60.20 | 68.00 | 59.85 | 62.70 | 62.50 | qfq | 19,876,670 | 1,264,090,357 | 2.84% |
| 2024-10-18 | 55.18 | 65.88 | 54.30 | 60.97 | 60.78 | qfq | 20,860,923 | 1,254,082,961 | 7.68% |
| 2024-10-17 | 55.18 | 58.68 | 54.22 | 56.62 | 56.44 | qfq | 16,467,245 | 925,697,394 | 2.61% |
| 2024-10-16 | 63.80 | 63.80 | 55.02 | 55.18 | 55.01 | qfq | 21,674,067 | 1,281,815,628 | -10.96% |
| 2024-10-15 | 50.40 | 61.97 | 49.94 | 61.97 | 61.78 | qfq | 15,467,113 | 926,384,710 | 19.84% |
| 2024-10-14 | 48.33 | 51.80 | 47.10 | 51.71 | 51.48 | qfq | 8,803,449 | 434,362,189 | 6.20% |
| 2024-10-11 | 51.00 | 53.78 | 47.88 | 48.69 | 48.47 | qfq | 8,063,037 | 403,908,220 | -7.31% |
| 2024-10-10 | 57.16 | 58.00 | 52.30 | 52.53 | 52.29 | qfq | 9,860,600 | 536,832,415 | -7.84% |
| 2024-10-09 | 54.00 | 64.45 | 52.80 | 57.00 | 56.74 | qfq | 17,541,007 | 1,016,093,558 | -3.24% |
| 2024-10-08 | 58.91 | 58.91 | 52.93 | 58.91 | 58.65 | qfq | 16,428,017 | 945,541,772 | 20.00% |
| 2024-09-30 | 43.50 | 49.58 | 42.28 | 49.09 | 48.87 | qfq | 16,517,226 | 750,628,898 | 18.20% |
| 2024-09-27 | 39.28 | 42.30 | 39.24 | 41.53 | 41.34 | qfq | 14,171,223 | 575,505,977 | 6.13% |
| 2024-09-26 | 38.20 | 39.42 | 38.00 | 39.13 | 38.95 | qfq | 10,738,411 | 416,659,761 | 0.64% |
| 2024-09-25 | 38.53 | 40.67 | 38.53 | 38.88 | 38.71 | qfq | 16,236,736 | 643,100,432 | -2.95% |
| 2024-09-24 | 37.92 | 43.33 | 37.58 | 40.06 | 39.88 | qfq | 20,344,259 | 811,531,895 | 1.96% |
| 2024-09-23 | 36.17 | 40.74 | 36.17 | 39.29 | 39.11 | qfq | 17,915,285 | 688,749,974 | 4.86% |
| 2024-09-20 | 36.02 | 38.80 | 36.02 | 37.47 | 37.30 | qfq | 16,217,277 | 603,891,572 | 1.02% |
| 2024-09-19 | 36.01 | 39.60 | 36.01 | 37.09 | 36.92 | qfq | 20,242,152 | 763,197,112 | 3.37% |
| 2024-09-18 | 31.95 | 35.88 | 31.68 | 35.88 | 35.72 | qfq | 16,215,276 | 557,553,504 | 20.00% |
| 2024-09-13 | 30.91 | 31.11 | 29.80 | 29.90 | 29.77 | qfq | 3,960,645 | 120,123,088 | -3.27% |
| 2024-09-12 | 31.61 | 32.08 | 30.80 | 30.91 | 30.77 | qfq | 4,812,900 | 151,006,660 | -2.40% |
| 2024-09-11 | 31.90 | 32.20 | 31.27 | 31.67 | 31.53 | qfq | 5,611,676 | 177,776,845 | -2.10% |
| 2024-09-10 | 31.00 | 32.37 | 30.50 | 32.35 | 32.20 | qfq | 8,172,825 | 260,421,419 | 4.29% |
| 2024-09-09 | 30.94 | 32.31 | 30.79 | 31.02 | 30.88 | qfq | 4,702,151 | 147,489,590 | 0.78% |
| 2024-09-06 | 31.71 | 31.88 | 30.58 | 30.78 | 30.64 | qfq | 3,842,092 | 119,478,394 | -3.18% |
| 2024-09-05 | 31.47 | 32.18 | 31.34 | 31.79 | 31.65 | qfq | 3,271,400 | 103,778,225 | 0.57% |
| 2024-09-04 | 31.40 | 32.28 | 31.23 | 31.61 | 31.47 | qfq | 3,877,302 | 123,032,822 | -0.53% |
| 2024-09-03 | 31.51 | 32.08 | 31.27 | 31.78 | 31.64 | qfq | 3,422,929 | 108,645,008 | 1.31% |
| 2024-09-02 | 32.43 | 33.10 | 31.31 | 31.37 | 31.23 | qfq | 4,852,840 | 155,864,581 | -3.86% |
| 2024-08-30 | 31.12 | 33.16 | 31.12 | 32.63 | 32.48 | qfq | 6,513,328 | 211,220,558 | 5.09% |
| 2024-08-29 | 29.95 | 31.31 | 29.90 | 31.05 | 30.91 | qfq | 5,201,920 | 160,194,085 | 2.99% |
| 2024-08-28 | 29.83 | 30.54 | 29.74 | 30.15 | 30.01 | qfq | 4,159,470 | 125,356,952 | -0.07% |
| 2024-08-27 | 31.26 | 31.29 | 29.80 | 30.17 | 30.03 | qfq | 4,928,290 | 149,528,948 | -3.79% |
| 2024-08-26 | 32.54 | 32.65 | 31.10 | 31.36 | 31.22 | qfq | 6,376,103 | 201,943,097 | -3.63% |
| 2024-08-23 | 35.00 | 35.42 | 32.47 | 32.54 | 32.39 | qfq | 7,620,026 | 252,117,746 | -8.13% |
| 2024-08-22 | 36.80 | 37.45 | 35.33 | 35.42 | 35.26 | qfq | 3,223,956 | 116,602,911 | -4.43% |
| 2024-08-21 | 37.04 | 38.69 | 37.00 | 37.06 | 36.89 | qfq | 3,373,478 | 126,983,314 | -3.09% |
| 2024-08-20 | 37.27 | 40.99 | 37.00 | 38.24 | 38.07 | qfq | 4,918,578 | 189,913,033 | 2.19% |
| 2024-08-19 | 39.93 | 39.94 | 37.39 | 37.42 | 37.25 | qfq | 5,011,802 | 193,390,004 | -9.33% |
| 2024-08-16 | 40.47 | 42.35 | 40.39 | 41.27 | 41.08 | qfq | 5,374,729 | 221,343,231 | 1.00% |
| 2024-08-15 | 38.99 | 43.13 | 38.88 | 40.86 | 40.68 | qfq | 6,568,716 | 268,580,253 | 5.99% |
| 2024-08-14 | 37.15 | 39.29 | 36.95 | 38.55 | 38.38 | qfq | 3,413,656 | 130,360,518 | 3.82% |
| 2024-08-13 | 36.56 | 37.27 | 36.40 | 37.13 | 36.96 | qfq | 1,812,735 | 66,774,918 | 1.01% |
| 2024-08-12 | 39.07 | 39.07 | 36.53 | 36.76 | 36.60 | qfq | 3,020,251 | 113,238,076 | -6.03% |
| 2024-08-09 | 39.92 | 40.39 | 39.01 | 39.12 | 38.94 | qfq | 1,601,100 | 63,687,523 | -0.89% |
| 2024-08-08 | 40.08 | 40.60 | 38.90 | 39.47 | 39.29 | qfq | 2,163,778 | 85,880,666 | -1.52% |
| 2024-08-07 | 40.03 | 40.68 | 39.80 | 40.08 | 39.90 | qfq | 1,652,231 | 66,568,612 | -0.50% |
| 2024-08-06 | 40.50 | 40.85 | 39.47 | 40.28 | 40.10 | qfq | 2,379,152 | 94,985,227 | 1.21% |
| 2024-08-05 | 42.44 | 42.74 | 39.60 | 39.80 | 39.62 | qfq | 4,212,311 | 173,683,474 | -8.29% |
| 2024-08-02 | 43.99 | 45.46 | 43.30 | 43.40 | 43.21 | qfq | 4,584,810 | 202,893,284 | -1.70% |
| 2024-08-01 | 44.00 | 45.56 | 43.32 | 44.15 | 43.95 | qfq | 5,332,211 | 236,091,065 | 0.91% |
| 2024-07-31 | 41.80 | 44.02 | 41.58 | 43.75 | 43.55 | qfq | 4,183,428 | 180,218,877 | 3.60% |
| 2024-07-30 | 41.00 | 42.24 | 39.90 | 42.23 | 42.04 | qfq | 3,281,246 | 135,338,522 | 3.05% |
| 2024-07-29 | 40.51 | 41.11 | 40.22 | 40.98 | 40.80 | qfq | 2,287,031 | 93,110,254 | 1.21% |
| 2024-07-26 | 40.00 | 40.64 | 39.00 | 40.49 | 40.31 | qfq | 2,538,054 | 101,748,578 | 1.68% |
| 2024-07-25 | 40.13 | 40.78 | 39.58 | 39.82 | 39.64 | qfq | 2,522,380 | 100,942,830 | -1.51% |
| 2024-07-24 | 42.59 | 43.37 | 40.09 | 40.43 | 40.25 | qfq | 4,547,132 | 188,734,652 | -5.98% |
| 2024-07-23 | 44.50 | 45.23 | 42.90 | 43.00 | 42.81 | qfq | 4,408,944 | 193,943,068 | -4.47% |
| 2024-07-22 | 44.41 | 46.51 | 44.10 | 45.01 | 44.81 | qfq | 5,503,033 | 247,922,093 | -1.83% |
| 2024-07-19 | 44.20 | 47.78 | 44.20 | 45.85 | 45.64 | qfq | 8,662,022 | 401,173,180 | 4.02% |
| 2024-07-18 | 42.05 | 45.00 | 42.05 | 44.08 | 43.88 | qfq | 7,334,408 | 319,012,271 | 6.81% |
| 2024-07-17 | 42.20 | 43.08 | 40.80 | 41.27 | 41.08 | qfq | 3,401,976 | 142,283,320 | -2.13% |
| 2024-07-16 | 41.25 | 42.37 | 40.83 | 42.17 | 41.98 | qfq | 2,762,571 | 115,090,544 | 1.15% |
| 2024-07-15 | 42.89 | 43.16 | 41.52 | 41.69 | 41.50 | qfq | 2,590,686 | 109,582,089 | -1.86% |
| 2024-07-12 | 41.30 | 42.78 | 41.19 | 42.48 | 42.29 | qfq | 3,319,029 | 139,801,086 | 1.55% |
| 2024-07-11 | 42.00 | 42.28 | 41.19 | 41.83 | 41.64 | qfq | 3,285,337 | 137,333,665 | 1.78% |
| 2024-07-10 | 40.92 | 42.08 | 40.60 | 41.10 | 40.92 | qfq | 3,422,848 | 141,666,118 | 0.46% |
| 2024-07-09 | 39.35 | 40.93 | 38.78 | 40.91 | 40.73 | qfq | 3,518,466 | 141,654,025 | 4.90% |
| 2024-07-08 | 39.51 | 40.57 | 38.90 | 39.00 | 38.83 | qfq | 2,432,032 | 96,606,958 | -1.17% |
| 2024-07-05 | 39.76 | 39.90 | 38.40 | 39.46 | 39.28 | qfq | 2,214,692 | 86,764,792 | -0.33% |
| 2024-07-04 | 41.28 | 41.67 | 39.40 | 39.59 | 39.41 | qfq | 2,879,432 | 115,857,081 | -4.16% |
| 2024-07-03 | 41.54 | 42.30 | 40.40 | 41.31 | 41.12 | qfq | 2,358,089 | 97,280,029 | -0.79% |
| 2024-07-02 | 42.38 | 42.82 | 41.38 | 41.64 | 41.45 | qfq | 2,058,066 | 86,557,182 | -1.98% |
| 2024-07-01 | 43.00 | 43.30 | 40.80 | 42.48 | 42.29 | qfq | 2,940,067 | 123,488,128 | -1.73% |
| 2024-06-28 | 42.42 | 44.00 | 42.42 | 43.23 | 43.04 | qfq | 2,637,476 | 114,424,110 | 1.98% |
| 2024-06-27 | 43.98 | 44.65 | 42.18 | 42.39 | 42.20 | qfq | 3,107,789 | 135,344,758 | -3.64% |
| 2024-06-26 | 42.30 | 44.33 | 41.30 | 43.99 | 43.79 | qfq | 3,196,462 | 138,354,201 | 3.92% |
| 2024-06-25 | 44.80 | 44.91 | 41.80 | 42.33 | 42.14 | qfq | 3,006,061 | 129,174,451 | -3.58% |
| 2024-06-24 | 45.00 | 46.58 | 43.51 | 43.90 | 43.70 | qfq | 3,490,408 | 156,907,385 | -4.83% |
| 2024-06-21 | 47.93 | 48.29 | 45.34 | 46.13 | 45.92 | qfq | 4,732,195 | 220,761,381 | -5.68% |
| 2024-06-20 | 50.80 | 51.48 | 48.90 | 48.91 | 48.69 | qfq | 4,090,954 | 206,458,372 | -5.08% |
| 2024-06-19 | 49.86 | 51.65 | 49.75 | 51.53 | 51.30 | qfq | 4,966,671 | 252,889,342 | 2.73% |
| 2024-06-18 | 51.00 | 51.25 | 49.80 | 50.16 | 49.94 | qfq | 4,221,243 | 212,681,614 | -2.75% |
| 2024-06-17 | 49.90 | 51.96 | 49.30 | 51.58 | 51.35 | qfq | 4,831,546 | 247,168,767 | 3.43% |
| 2024-06-14 | 50.00 | 50.25 | 48.50 | 49.87 | 49.65 | qfq | 4,553,398 | 225,299,136 | -2.18% |
| 2024-06-13 | 53.00 | 54.12 | 50.98 | 50.98 | 50.75 | qfq | 7,233,536 | 378,291,693 | -4.50% |
| 2024-06-12 | 52.80 | 53.50 | 51.67 | 53.38 | 53.14 | qfq | 6,956,060 | 367,098,165 | -1.06% |
| 2024-06-11 | 51.10 | 54.56 | 49.80 | 53.95 | 53.71 | qfq | 9,655,270 | 510,037,109 | 5.58% |
| 2024-06-07 | 48.77 | 53.00 | 47.78 | 51.10 | 50.87 | qfq | 8,392,845 | 427,477,899 | 2.20% |
| 2024-06-06 | 50.00 | 52.50 | 48.42 | 50.00 | 49.78 | qfq | 8,307,325 | 418,232,604 | 3.35% |
| 2024-06-05 | 47.62 | 50.88 | 47.62 | 48.38 | 48.16 | qfq | 5,994,887 | 296,603,135 | 0.04% |
| 2024-06-04 | 51.45 | 52.50 | 47.60 | 48.36 | 48.14 | qfq | 8,291,477 | 409,760,183 | -8.55% |
| 2024-06-03 | 50.00 | 53.68 | 49.50 | 52.88 | 52.64 | qfq | 8,755,507 | 454,280,838 | 3.48% |
| 2024-05-31 | 49.91 | 51.64 | 48.91 | 51.10 | 50.87 | qfq | 8,791,385 | 441,915,339 | 0.26% |
| 2024-05-30 | 47.30 | 52.77 | 47.10 | 50.97 | 50.74 | qfq | 10,313,308 | 512,724,212 | 5.31% |
| 2024-05-29 | 45.45 | 49.65 | 45.45 | 48.40 | 47.88 | qfq | 8,388,250 | 402,232,357 | 4.51% |
| 2024-05-28 | 46.30 | 49.28 | 46.25 | 46.31 | 45.82 | qfq | 8,968,349 | 424,538,436 | -2.13% |
| 2024-05-27 | 41.55 | 48.56 | 40.21 | 47.32 | 46.82 | qfq | 9,964,725 | 446,168,200 | 12.94% |
| 2024-05-24 | 43.31 | 43.38 | 41.50 | 41.90 | 41.45 | qfq | 3,894,850 | 164,768,739 | -4.49% |
| 2024-05-23 | 43.17 | 45.45 | 43.17 | 43.87 | 43.40 | qfq | 6,077,815 | 269,242,923 | 0.67% |
| 2024-05-22 | 42.78 | 44.16 | 42.35 | 43.58 | 43.12 | qfq | 3,973,283 | 172,146,272 | 0.81% |
| 2024-05-21 | 42.32 | 43.88 | 41.58 | 43.23 | 42.77 | qfq | 3,782,860 | 162,100,709 | 1.72% |
| 2024-05-20 | 42.23 | 43.18 | 42.04 | 42.50 | 42.05 | qfq | 3,074,677 | 130,744,532 | -0.47% |
| 2024-05-17 | 40.55 | 42.77 | 40.10 | 42.70 | 42.25 | qfq | 3,992,620 | 167,274,469 | 4.53% |
| 2024-05-16 | 40.80 | 41.48 | 40.62 | 40.85 | 40.41 | qfq | 2,512,805 | 103,036,069 | 0.12% |
| 2024-05-15 | 40.26 | 42.36 | 39.30 | 40.80 | 40.37 | qfq | 3,792,554 | 156,805,861 | 1.54% |
| 2024-05-14 | 40.18 | 41.40 | 40.10 | 40.18 | 39.75 | qfq | 2,805,643 | 114,049,585 | 1.41% |
| 2024-05-13 | 40.76 | 41.20 | 39.58 | 39.62 | 39.20 | qfq | 3,355,614 | 134,854,666 | -6.22% |
| 2024-05-10 | 43.94 | 44.29 | 42.13 | 42.25 | 41.80 | qfq | 3,891,143 | 166,657,090 | -5.18% |
| 2024-05-09 | 43.51 | 45.50 | 43.31 | 44.56 | 44.09 | qfq | 5,488,153 | 242,548,365 | 1.00% |
| 2024-05-08 | 42.25 | 45.50 | 41.89 | 44.12 | 43.65 | qfq | 6,163,323 | 270,686,265 | 3.52% |
| 2024-05-07 | 42.10 | 43.09 | 42.10 | 42.62 | 42.17 | qfq | 2,207,261 | 94,136,904 | 0.61% |
| 2024-05-06 | 42.74 | 42.85 | 42.06 | 42.36 | 41.91 | qfq | 2,114,381 | 89,629,724 | 1.56% |
| 2024-04-30 | 42.98 | 43.16 | 41.50 | 41.71 | 41.27 | qfq | 3,157,286 | 132,814,991 | -2.64% |
| 2024-04-29 | 41.02 | 43.86 | 40.80 | 42.84 | 42.38 | qfq | 5,210,693 | 220,123,794 | 6.94% |
| 2024-04-26 | 39.36 | 40.67 | 39.36 | 40.06 | 39.63 | qfq | 3,262,095 | 131,199,983 | 1.11% |
| 2024-04-25 | 39.55 | 40.50 | 39.38 | 39.62 | 39.20 | qfq | 3,078,331 | 123,001,690 | -0.83% |
| 2024-04-24 | 39.27 | 40.30 | 38.61 | 39.95 | 39.52 | qfq | 3,831,794 | 151,540,442 | 2.07% |
| 2024-04-23 | 39.08 | 39.96 | 38.67 | 39.14 | 38.72 | qfq | 3,853,591 | 151,071,683 | 1.64% |
| 2024-04-22 | 38.60 | 39.99 | 37.65 | 38.51 | 38.10 | qfq | 4,941,455 | 189,880,150 | -5.96% |
| 2024-04-19 | 37.92 | 44.49 | 37.17 | 40.95 | 40.51 | qfq | 6,491,139 | 263,658,651 | 9.05% |
| 2024-04-18 | 37.40 | 38.54 | 36.90 | 37.55 | 37.15 | qfq | 2,515,882 | 95,081,307 | -0.58% |
| 2024-04-17 | 34.99 | 37.85 | 34.81 | 37.77 | 37.37 | qfq | 3,399,641 | 125,467,877 | 10.21% |
| 2024-04-16 | 38.30 | 38.70 | 34.22 | 34.27 | 33.90 | qfq | 3,468,918 | 123,193,125 | -9.77% |
| 2024-04-15 | 40.35 | 41.34 | 37.14 | 37.98 | 37.58 | qfq | 3,054,281 | 118,551,102 | -6.61% |
| 2024-04-12 | 40.65 | 41.49 | 40.34 | 40.67 | 40.24 | qfq | 1,688,468 | 69,119,641 | 0.15% |
| 2024-04-11 | 40.80 | 41.76 | 40.51 | 40.61 | 40.18 | qfq | 2,145,513 | 88,268,846 | -1.43% |
| 2024-04-10 | 43.61 | 43.99 | 40.61 | 41.20 | 40.76 | qfq | 2,412,694 | 100,751,240 | -4.87% |
| 2024-04-09 | 42.79 | 43.34 | 42.20 | 43.31 | 42.85 | qfq | 1,684,543 | 72,193,612 | 2.05% |
| 2024-04-08 | 43.76 | 44.81 | 41.80 | 42.44 | 41.99 | qfq | 2,516,573 | 108,182,600 | -2.99% |
| 2024-04-03 | 45.31 | 45.96 | 43.28 | 43.75 | 43.28 | qfq | 2,539,387 | 112,224,179 | -3.14% |
| 2024-04-02 | 46.53 | 46.55 | 44.76 | 45.17 | 44.69 | qfq | 2,663,884 | 120,874,751 | -3.07% |
| 2024-04-01 | 45.75 | 47.07 | 45.00 | 46.60 | 46.10 | qfq | 2,621,388 | 121,671,963 | 2.26% |
| 2024-03-29 | 44.91 | 45.83 | 44.16 | 45.57 | 45.08 | qfq | 2,208,826 | 99,564,791 | 1.11% |
| 2024-03-28 | 44.26 | 45.95 | 43.90 | 45.07 | 44.59 | qfq | 3,228,582 | 145,793,127 | 2.06% |
| 2024-03-27 | 48.31 | 48.31 | 43.68 | 44.16 | 43.69 | qfq | 4,063,164 | 184,027,517 | -9.12% |
| 2024-03-26 | 50.60 | 51.97 | 47.67 | 48.59 | 48.07 | qfq | 4,591,481 | 227,032,700 | -5.65% |
| 2024-03-25 | 51.00 | 54.45 | 50.50 | 51.50 | 50.95 | qfq | 4,688,203 | 247,539,104 | -0.62% |
| 2024-03-22 | 52.79 | 53.71 | 51.81 | 51.82 | 51.27 | qfq | 3,523,439 | 185,606,752 | -1.91% |
| 2024-03-21 | 53.41 | 54.15 | 52.50 | 52.83 | 52.27 | qfq | 5,184,555 | 275,727,520 | -4.03% |
| 2024-03-20 | 53.00 | 56.98 | 51.93 | 55.05 | 54.46 | qfq | 8,257,647 | 450,437,052 | 4.28% |
| 2024-03-19 | 50.28 | 52.88 | 49.81 | 52.79 | 52.23 | qfq | 6,641,225 | 343,234,770 | 4.56% |
| 2024-03-18 | 50.16 | 50.50 | 49.58 | 50.49 | 49.95 | qfq | 3,563,487 | 178,671,529 | 1.49% |
| 2024-03-15 | 49.00 | 49.77 | 48.48 | 49.75 | 49.22 | qfq | 2,530,452 | 124,539,184 | 1.16% |
| 2024-03-14 | 49.36 | 50.48 | 48.62 | 49.18 | 48.66 | qfq | 3,451,691 | 170,607,123 | -1.80% |
| 2024-03-13 | 49.49 | 51.10 | 49.10 | 50.08 | 49.55 | qfq | 4,652,034 | 232,470,517 | 1.36% |
| 2024-03-12 | 50.38 | 50.67 | 48.58 | 49.41 | 48.88 | qfq | 4,053,031 | 200,204,073 | 1.42% |
| 2024-03-11 | 47.70 | 48.87 | 47.04 | 48.72 | 48.20 | qfq | 3,097,173 | 148,581,105 | 0.64% |
| 2024-03-08 | 47.37 | 49.00 | 46.70 | 48.41 | 47.89 | qfq | 3,462,296 | 165,904,331 | 1.11% |
| 2024-03-07 | 49.64 | 50.65 | 47.82 | 47.88 | 47.37 | qfq | 4,102,901 | 202,096,200 | -1.09% |
| 2024-03-06 | 48.50 | 49.19 | 47.37 | 48.41 | 47.89 | qfq | 3,722,441 | 179,554,449 | -1.61% |
| 2024-03-05 | 48.91 | 51.18 | 48.15 | 49.20 | 48.68 | qfq | 5,201,195 | 257,890,301 | -0.73% |
| 2024-03-04 | 49.78 | 50.70 | 48.68 | 49.56 | 49.03 | qfq | 4,816,129 | 239,017,259 | -2.52% |
| 2024-03-01 | 48.96 | 52.14 | 48.96 | 50.84 | 50.30 | qfq | 6,649,894 | 334,349,731 | 4.70% |
| 2024-02-29 | 45.00 | 49.79 | 45.00 | 48.56 | 48.04 | qfq | 6,039,883 | 291,055,341 | 8.30% |
| 2024-02-28 | 50.58 | 51.20 | 44.77 | 44.84 | 44.36 | qfq | 6,081,771 | 293,373,791 | -11.61% |
| 2024-02-27 | 48.20 | 50.90 | 48.18 | 50.73 | 50.19 | qfq | 4,247,604 | 210,593,734 | 4.13% |
| 2024-02-26 | 47.90 | 50.67 | 47.83 | 48.72 | 48.20 | qfq | 4,682,609 | 230,139,786 | 0.91% |
| 2024-02-23 | 47.47 | 48.65 | 47.00 | 48.28 | 47.77 | qfq | 5,440,175 | 260,217,157 | 0.65% |
| 2024-02-22 | 43.98 | 48.66 | 43.60 | 47.97 | 47.46 | qfq | 6,194,661 | 289,237,894 | 7.56% |
| 2024-02-21 | 42.00 | 46.58 | 41.45 | 44.60 | 44.12 | qfq | 4,458,269 | 196,297,034 | 4.40% |
| 2024-02-20 | 42.01 | 43.48 | 40.71 | 42.72 | 42.26 | qfq | 2,814,026 | 119,465,737 | -0.05% |
| 2024-02-19 | 40.50 | 43.19 | 40.00 | 42.74 | 42.28 | qfq | 3,504,906 | 145,940,679 | 5.95% |
| 2024-02-08 | 36.13 | 40.60 | 35.19 | 40.34 | 39.91 | qfq | 3,580,156 | 136,519,803 | 13.73% |
| 2024-02-07 | 37.27 | 38.87 | 34.69 | 35.47 | 35.09 | qfq | 3,096,405 | 114,512,766 | -5.66% |
| 2024-02-06 | 34.00 | 38.88 | 32.90 | 37.60 | 37.20 | qfq | 3,267,630 | 117,319,213 | 8.76% |
| 2024-02-05 | 40.29 | 40.50 | 34.00 | 34.57 | 34.20 | qfq | 2,914,465 | 104,976,813 | -14.92% |
| 2024-02-02 | 43.00 | 44.39 | 38.93 | 40.63 | 40.20 | qfq | 2,219,303 | 92,773,066 | -5.07% |
| 2024-02-01 | 42.59 | 44.11 | 42.00 | 42.80 | 42.34 | qfq | 1,614,500 | 69,695,288 | -0.47% |
| 2024-01-31 | 45.60 | 46.36 | 43.00 | 43.00 | 42.54 | qfq | 2,003,389 | 88,773,494 | -6.81% |
| 2024-01-30 | 47.94 | 48.19 | 45.92 | 46.14 | 45.65 | qfq | 1,441,993 | 67,742,563 | -4.67% |
| 2024-01-29 | 49.84 | 50.79 | 48.25 | 48.40 | 47.88 | qfq | 1,832,467 | 90,588,855 | -2.02% |
| 2024-01-26 | 50.15 | 51.36 | 49.40 | 49.40 | 48.87 | qfq | 2,378,631 | 119,451,613 | -1.91% |
| 2024-01-25 | 48.30 | 50.67 | 47.90 | 50.36 | 49.82 | qfq | 2,025,310 | 100,747,160 | 3.30% |
| 2024-01-24 | 49.28 | 49.80 | 46.72 | 48.75 | 48.23 | qfq | 2,296,729 | 110,478,716 | -1.00% |
| 2024-01-23 | 49.10 | 50.20 | 48.48 | 49.24 | 48.72 | qfq | 1,481,910 | 73,128,417 | 0.67% |
| 2024-01-22 | 52.00 | 52.31 | 48.39 | 48.91 | 48.39 | qfq | 1,780,440 | 89,706,023 | -5.94% |
| 2024-01-19 | 53.59 | 54.39 | 52.00 | 52.00 | 51.45 | qfq | 1,378,175 | 73,071,174 | -3.00% |
| 2024-01-18 | 52.49 | 53.79 | 51.75 | 53.61 | 53.04 | qfq | 1,624,449 | 85,503,055 | 1.15% |
| 2024-01-17 | 55.88 | 55.90 | 53.00 | 53.00 | 52.44 | qfq | 1,546,983 | 83,695,884 | -5.05% |
| 2024-01-16 | 55.89 | 56.27 | 54.72 | 55.82 | 55.23 | qfq | 1,631,151 | 90,362,780 | -1.48% |
| 2024-01-15 | 56.19 | 58.49 | 55.40 | 56.66 | 56.06 | qfq | 2,235,807 | 127,083,314 | 2.27% |
| 2024-01-12 | 56.44 | 56.70 | 55.18 | 55.40 | 54.81 | qfq | 1,301,331 | 72,664,207 | -2.31% |
| 2024-01-11 | 54.81 | 57.18 | 54.60 | 56.71 | 56.11 | qfq | 1,849,569 | 103,790,334 | 3.26% |
| 2024-01-10 | 56.81 | 56.85 | 54.31 | 54.92 | 54.33 | qfq | 1,661,050 | 91,684,412 | -3.39% |
| 2024-01-09 | 57.08 | 58.16 | 56.16 | 56.85 | 56.24 | qfq | 1,626,636 | 93,065,898 | 0.25% |
| 2024-01-08 | 58.50 | 58.50 | 56.51 | 56.71 | 56.11 | qfq | 1,348,598 | 77,247,866 | -2.74% |
| 2024-01-05 | 60.00 | 60.34 | 57.78 | 58.31 | 57.69 | qfq | 2,373,920 | 139,560,218 | -3.14% |
| 2024-01-04 | 62.00 | 62.28 | 60.20 | 60.20 | 59.56 | qfq | 2,635,659 | 160,568,402 | -4.44% |
| 2024-01-03 | 61.70 | 64.78 | 61.53 | 63.00 | 62.33 | qfq | 3,822,513 | 240,818,633 | 1.78% |
| 2024-01-02 | 63.10 | 64.00 | 61.49 | 61.90 | 61.24 | qfq | 2,560,318 | 160,259,352 | -0.85% |
| 2023-12-29 | 61.04 | 63.18 | 61.04 | 62.43 | 61.76 | qfq | 2,294,404 | 143,594,858 | 2.31% |
| 2023-12-28 | 60.00 | 61.90 | 59.10 | 61.02 | 60.37 | qfq | 2,602,771 | 158,417,848 | 0.76% |
| 2023-12-27 | 58.11 | 61.20 | 58.11 | 60.56 | 59.91 | qfq | 2,630,200 | 158,010,156 | 3.36% |
| 2023-12-26 | 62.60 | 62.70 | 58.28 | 58.59 | 57.97 | qfq | 3,018,394 | 179,506,094 | -6.61% |
| 2023-12-25 | 62.80 | 64.56 | 61.69 | 62.74 | 62.07 | qfq | 2,258,410 | 142,460,630 | -0.38% |
| 2023-12-22 | 65.99 | 67.54 | 61.60 | 62.98 | 62.31 | qfq | 3,965,851 | 257,787,418 | -5.52% |
| 2023-12-21 | 65.10 | 66.77 | 64.60 | 66.66 | 65.95 | qfq | 4,102,160 | 269,036,815 | -0.24% |
| 2023-12-20 | 64.39 | 68.50 | 63.90 | 66.82 | 66.11 | qfq | 6,013,264 | 399,924,016 | 4.50% |
| 2023-12-19 | 61.84 | 64.17 | 61.84 | 63.94 | 63.26 | qfq | 2,820,976 | 178,984,842 | 3.38% |
| 2023-12-18 | 63.00 | 63.22 | 61.50 | 61.85 | 61.19 | qfq | 1,697,618 | 105,695,056 | -2.98% |
| 2023-12-15 | 62.30 | 64.58 | 62.30 | 63.75 | 63.07 | qfq | 3,171,446 | 200,763,822 | 2.97% |
| 2023-12-14 | 62.69 | 62.98 | 61.52 | 61.91 | 61.25 | qfq | 1,753,297 | 108,862,172 | -1.01% |
| 2023-12-13 | 63.86 | 64.00 | 61.95 | 62.54 | 61.87 | qfq | 2,091,633 | 131,569,580 | -2.07% |
| 2023-12-12 | 63.74 | 64.96 | 63.10 | 63.86 | 63.18 | qfq | 2,583,539 | 165,504,593 | 0.06% |
| 2023-12-11 | 62.00 | 64.22 | 61.88 | 63.82 | 63.14 | qfq | 2,682,241 | 170,039,167 | 1.43% |
| 2023-12-08 | 60.41 | 63.50 | 60.40 | 62.92 | 62.25 | qfq | 3,770,655 | 235,488,354 | 3.66% |
| 2023-12-07 | 61.54 | 62.39 | 60.50 | 60.70 | 60.05 | qfq | 2,328,819 | 142,775,208 | -1.65% |
| 2023-12-06 | 62.87 | 63.50 | 60.78 | 61.72 | 61.06 | qfq | 2,810,888 | 173,978,617 | -2.06% |
| 2023-12-05 | 63.18 | 63.98 | 62.00 | 63.02 | 62.35 | qfq | 2,345,041 | 147,835,041 | -1.22% |
| 2023-12-04 | 63.70 | 64.37 | 63.10 | 63.80 | 63.12 | qfq | 2,259,405 | 144,075,141 | 0.31% |
| 2023-12-01 | 62.85 | 63.87 | 62.50 | 63.60 | 62.92 | qfq | 2,322,721 | 147,157,008 | 0.78% |
| 2023-11-30 | 67.20 | 67.51 | 62.70 | 63.11 | 62.44 | qfq | 4,598,562 | 295,504,538 | -6.93% |
| 2023-11-29 | 67.66 | 68.89 | 66.72 | 67.81 | 67.09 | qfq | 3,701,851 | 250,795,585 | -0.31% |
| 2023-11-28 | 68.70 | 69.48 | 67.31 | 68.02 | 67.30 | qfq | 4,679,216 | 319,702,913 | -2.70% |
| 2023-11-27 | 64.29 | 70.20 | 64.19 | 69.91 | 69.17 | qfq | 7,271,569 | 495,903,928 | 7.44% |
| 2023-11-24 | 64.83 | 66.29 | 64.15 | 65.07 | 64.38 | qfq | 3,067,679 | 199,812,375 | -0.54% |
| 2023-11-23 | 64.22 | 65.98 | 64.01 | 65.42 | 64.72 | qfq | 2,908,668 | 189,119,673 | 1.88% |
| 2023-11-22 | 66.40 | 67.23 | 64.21 | 64.21 | 63.53 | qfq | 3,975,330 | 260,470,087 | -4.16% |
| 2023-11-21 | 71.37 | 72.00 | 66.50 | 67.00 | 66.29 | qfq | 6,578,744 | 451,059,575 | -6.41% |
| 2023-11-20 | 71.00 | 72.50 | 70.11 | 71.59 | 70.83 | qfq | 5,240,935 | 374,131,919 | 0.58% |
| 2023-11-17 | 69.80 | 72.99 | 69.65 | 71.18 | 70.42 | qfq | 6,180,716 | 442,673,422 | 0.48% |
| 2023-11-16 | 68.68 | 73.00 | 68.10 | 70.84 | 70.09 | qfq | 7,893,481 | 560,211,339 | 2.62% |
| 2023-11-15 | 72.82 | 72.90 | 68.89 | 69.03 | 68.29 | qfq | 6,891,827 | 482,027,512 | -5.30% |
| 2023-11-14 | 71.00 | 75.00 | 70.01 | 72.89 | 72.11 | qfq | 6,144,778 | 445,512,678 | -0.78% |
| 2023-11-13 | 71.68 | 74.44 | 71.68 | 73.46 | 72.68 | qfq | 5,942,255 | 432,950,820 | 3.19% |
| 2023-11-10 | 74.00 | 75.50 | 70.28 | 71.19 | 70.43 | qfq | 7,269,364 | 529,770,525 | -3.09% |
| 2023-11-09 | 77.80 | 82.28 | 73.34 | 73.46 | 72.68 | qfq | 9,816,304 | 761,340,462 | -6.16% |
| 2023-11-08 | 74.45 | 80.00 | 74.45 | 78.28 | 77.45 | qfq | 10,230,477 | 786,340,688 | 2.46% |
| 2023-11-07 | 71.98 | 81.99 | 71.56 | 76.40 | 75.59 | qfq | 12,629,642 | 977,037,508 | 6.14% |
| 2023-11-06 | 70.17 | 73.99 | 69.10 | 71.98 | 71.21 | qfq | 8,630,588 | 616,353,285 | 1.24% |
| 2023-11-03 | 67.80 | 74.35 | 67.30 | 71.10 | 70.34 | qfq | 9,349,460 | 668,064,716 | 2.75% |
| 2023-11-02 | 66.71 | 72.98 | 64.68 | 69.20 | 68.46 | qfq | 9,798,898 | 673,448,742 | 1.27% |
| 2023-11-01 | 68.98 | 71.50 | 67.00 | 68.33 | 67.60 | qfq | 8,797,829 | 602,926,101 | -4.85% |
| 2023-10-31 | 62.90 | 76.20 | 62.50 | 71.81 | 71.04 | qfq | 12,979,410 | 894,851,846 | 11.91% |
| 2023-10-30 | 61.15 | 65.63 | 60.60 | 64.17 | 63.49 | qfq | 9,698,083 | 617,461,636 | 0.74% |
| 2023-10-27 | 56.59 | 66.66 | 56.51 | 63.70 | 63.02 | qfq | 10,292,543 | 626,231,939 | 12.80% |
| 2023-10-26 | 56.63 | 57.22 | 55.40 | 56.47 | 55.87 | qfq | 3,382,101 | 190,457,651 | -2.37% |
| 2023-10-25 | 57.02 | 57.89 | 56.07 | 57.84 | 57.22 | qfq | 5,062,374 | 288,528,248 | -1.72% |
| 2023-10-24 | 56.80 | 58.95 | 55.67 | 58.85 | 58.22 | qfq | 4,490,333 | 259,399,175 | 4.55% |
| 2023-10-23 | 58.13 | 58.39 | 55.18 | 56.29 | 55.69 | qfq | 3,932,262 | 221,503,435 | -4.07% |
| 2023-10-20 | 60.00 | 61.61 | 58.68 | 58.68 | 58.05 | qfq | 5,284,144 | 315,208,289 | -4.27% |
| 2023-10-19 | 58.02 | 63.60 | 57.00 | 61.30 | 60.65 | qfq | 8,157,852 | 501,449,897 | 4.54% |
| 2023-10-18 | 60.31 | 62.50 | 58.56 | 58.64 | 58.02 | qfq | 4,294,722 | 258,300,475 | 0.45% |
| 2023-10-17 | 60.80 | 60.81 | 57.66 | 58.38 | 57.76 | qfq | 4,585,652 | 270,464,628 | -5.46% |
| 2023-10-16 | 64.00 | 64.63 | 61.50 | 61.75 | 61.09 | qfq | 5,035,765 | 315,408,863 | -6.23% |
| 2023-10-13 | 61.32 | 65.88 | 60.60 | 65.85 | 65.15 | qfq | 6,821,807 | 430,001,226 | 6.38% |
| 2023-10-12 | 65.30 | 66.40 | 61.72 | 61.90 | 61.24 | qfq | 6,093,060 | 382,104,238 | -6.35% |
| 2023-10-11 | 63.00 | 67.86 | 62.62 | 66.10 | 65.40 | qfq | 6,859,354 | 449,701,803 | 3.30% |
| 2023-10-10 | 61.88 | 67.87 | 61.53 | 63.99 | 63.31 | qfq | 7,458,484 | 484,225,881 | 3.04% |
| 2023-10-09 | 61.30 | 63.50 | 61.00 | 62.10 | 61.44 | qfq | 4,083,237 | 255,304,669 | -0.77% |
| 2023-09-28 | 62.06 | 63.55 | 60.13 | 62.58 | 61.91 | qfq | 5,996,383 | 372,044,539 | 2.39% |
| 2023-09-27 | 62.00 | 62.48 | 60.58 | 61.12 | 60.47 | qfq | 4,753,194 | 293,197,777 | -2.94% |
| 2023-09-26 | 64.40 | 65.46 | 61.75 | 62.97 | 62.30 | qfq | 7,314,345 | 461,402,001 | -5.89% |
| 2023-09-25 | 64.70 | 68.86 | 64.20 | 66.91 | 66.20 | qfq | 8,267,797 | 551,366,339 | 3.93% |
| 2023-09-22 | 64.20 | 65.10 | 63.06 | 64.38 | 63.69 | qfq | 5,010,927 | 322,075,060 | -0.80% |
| 2023-09-21 | 65.80 | 66.78 | 64.18 | 64.90 | 64.21 | qfq | 5,166,802 | 338,293,165 | -1.92% |
| 2023-09-20 | 68.07 | 68.77 | 65.80 | 66.17 | 65.46 | qfq | 6,772,576 | 452,548,144 | -3.82% |
| 2023-09-19 | 76.63 | 76.87 | 68.50 | 68.80 | 68.07 | qfq | 9,154,522 | 653,255,134 | -10.30% |
| 2023-09-18 | 75.55 | 80.20 | 74.50 | 76.70 | 75.88 | qfq | 8,416,072 | 650,702,050 | -0.23% |
| 2023-09-15 | 80.00 | 80.00 | 73.84 | 76.88 | 76.06 | qfq | 8,816,523 | 676,128,514 | -4.72% |
| 2023-09-14 | 83.00 | 84.36 | 77.20 | 80.69 | 79.83 | qfq | 9,602,447 | 768,331,145 | -3.54% |
| 2023-09-13 | 82.00 | 88.49 | 80.90 | 83.65 | 82.76 | qfq | 12,620,349 | 1,071,429,693 | 2.25% |
| 2023-09-12 | 73.10 | 82.88 | 72.55 | 81.81 | 80.94 | qfq | 11,072,851 | 858,663,173 | 7.93% |
| 2023-09-11 | 77.82 | 81.66 | 73.57 | 75.80 | 74.99 | qfq | 10,059,939 | 774,454,175 | -6.12% |
| 2023-09-08 | 80.00 | 86.00 | 80.00 | 80.74 | 79.88 | qfq | 12,413,983 | 1,027,345,730 | 3.25% |
| 2023-09-07 | 85.99 | 87.00 | 78.00 | 78.20 | 77.37 | qfq | 13,084,243 | 1,080,251,442 | -15.18% |
| 2023-09-06 | 77.00 | 96.32 | 74.56 | 92.20 | 91.22 | qfq | 17,220,840 | 1,461,224,919 | 14.86% |
| 2023-09-05 | 72.70 | 83.34 | 72.01 | 80.27 | 79.41 | qfq | 15,200,075 | 1,184,438,164 | 10.41% |
| 2023-09-04 | 75.60 | 75.60 | 68.52 | 72.70 | 71.93 | qfq | 12,613,001 | 894,721,685 | -1.76% |
| 2023-09-01 | 79.00 | 80.44 | 72.70 | 74.00 | 73.21 | qfq | 14,314,082 | 1,100,637,375 | -9.98% |
| 2023-08-31 | 69.90 | 84.98 | 69.49 | 82.20 | 81.32 | qfq | 16,718,051 | 1,306,906,181 | 14.17% |
| 2023-08-30 | 69.35 | 78.08 | 67.50 | 72.00 | 71.23 | qfq | 17,022,824 | 1,225,423,110 | 6.75% |
| 2023-08-29 | 55.01 | 75.00 | 54.60 | 67.45 | 66.73 | qfq | 18,475,641 | 1,222,934,981 | 13.74% |
| 2023-08-28 | 70.00 | 78.01 | 59.02 | 59.30 | 58.67 | qfq | 19,417,199 | 1,341,567,490 | 9.98% |
| 2023-08-25 | 61.94 | 63.66 | 53.88 | 53.92 | 53.35 | qfq | 14,798,327 | 851,377,192 | -15.49% |
| 2023-08-24 | 50.00 | 67.98 | 50.00 | 63.80 | 63.12 | qfq | 18,878,349 | 1,149,692,731 | 22.01% |