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
致尚科技301486.SZ
最近收盘价162.082026-07-17
最近交易日2026-07-17
成交量（股）6,043,588
成交额（元）1,046,023,428
日线记录717
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 |
|---|---|---|---|---|---|---|---|
| 2025-05-20 | 2025-05-28 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-24 | 2024-06-03 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 717 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 | 184.11 | 186.01 | 161.25 | 162.08 | 162.08 | qfq | 6,043,588 | 1,046,023,428 | -13.58% |
| 2026-07-16 | 178.00 | 192.20 | 167.03 | 187.54 | 187.54 | qfq | 7,027,343 | 1,283,137,469 | 4.78% |
| 2026-07-15 | 192.38 | 197.68 | 177.40 | 178.99 | 178.99 | qfq | 3,879,811 | 719,985,407 | -5.10% |
| 2026-07-14 | 182.01 | 190.27 | 173.73 | 188.60 | 188.60 | qfq | 4,577,922 | 835,717,093 | 3.63% |
| 2026-07-13 | 197.71 | 201.50 | 180.00 | 182.00 | 182.00 | qfq | 4,488,214 | 857,613,102 | -8.40% |
| 2026-07-10 | 206.99 | 209.87 | 198.01 | 198.70 | 198.70 | qfq | 5,478,849 | 1,122,611,054 | -3.65% |
| 2026-07-09 | 188.36 | 208.70 | 183.08 | 206.22 | 206.22 | qfq | 7,460,149 | 1,465,075,908 | 12.44% |
| 2026-07-08 | 185.78 | 189.69 | 175.00 | 183.40 | 183.40 | qfq | 4,644,471 | 856,113,603 | 0.69% |
| 2026-07-07 | 186.94 | 189.00 | 177.80 | 182.14 | 182.14 | qfq | 3,896,717 | 713,643,916 | -2.57% |
| 2026-07-06 | 185.00 | 199.80 | 185.00 | 186.94 | 186.94 | qfq | 6,142,497 | 1,179,674,513 | 0.58% |
| 2026-07-03 | 187.22 | 193.64 | 183.69 | 185.87 | 185.87 | qfq | 4,165,002 | 784,129,481 | -1.58% |
| 2026-07-02 | 192.17 | 199.90 | 186.01 | 188.85 | 188.85 | qfq | 5,102,170 | 979,248,191 | -5.72% |
| 2026-07-01 | 206.98 | 219.55 | 198.50 | 200.30 | 200.30 | qfq | 5,631,131 | 1,160,451,755 | -3.85% |
| 2026-06-30 | 198.00 | 211.70 | 190.18 | 208.32 | 208.32 | qfq | 6,475,251 | 1,315,116,900 | 5.21% |
| 2026-06-29 | 213.73 | 218.00 | 196.61 | 198.00 | 198.00 | qfq | 7,010,773 | 1,435,100,906 | -10.43% |
| 2026-06-26 | 229.33 | 240.00 | 220.00 | 221.05 | 221.05 | qfq | 5,815,820 | 1,331,259,590 | -4.48% |
| 2026-06-25 | 240.00 | 245.91 | 225.58 | 231.41 | 231.41 | qfq | 8,456,126 | 1,979,082,072 | -5.60% |
| 2026-06-24 | 234.13 | 248.95 | 233.75 | 245.13 | 245.13 | qfq | 4,852,317 | 1,172,426,643 | 3.00% |
| 2026-06-23 | 247.00 | 250.00 | 233.20 | 238.00 | 238.00 | qfq | 5,259,644 | 1,271,785,972 | -5.44% |
| 2026-06-22 | 258.00 | 261.28 | 246.02 | 251.69 | 251.69 | qfq | 7,365,675 | 1,860,970,739 | -1.48% |
| 2026-06-18 | 258.60 | 259.00 | 250.08 | 255.47 | 255.47 | qfq | 8,490,652 | 2,155,177,259 | -1.79% |
| 2026-06-17 | 246.00 | 263.33 | 245.00 | 260.12 | 260.12 | qfq | 8,503,148 | 2,189,865,071 | 2.01% |
| 2026-06-16 | 243.06 | 255.80 | 235.95 | 255.00 | 255.00 | qfq | 11,041,965 | 2,709,966,831 | 6.21% |
| 2026-06-15 | 213.01 | 242.99 | 213.01 | 240.10 | 240.10 | qfq | 11,256,429 | 2,560,636,584 | 16.84% |
| 2026-06-12 | 220.00 | 222.00 | 205.50 | 205.50 | 205.50 | qfq | 4,857,930 | 1,033,754,224 | -3.51% |
| 2026-06-11 | 213.00 | 217.78 | 209.18 | 212.97 | 212.97 | qfq | 4,529,244 | 968,827,347 | -0.29% |
| 2026-06-10 | 217.00 | 217.52 | 208.65 | 213.58 | 213.58 | qfq | 5,595,044 | 1,192,304,732 | -5.59% |
| 2026-06-09 | 219.80 | 228.37 | 212.31 | 226.23 | 226.23 | qfq | 6,433,659 | 1,429,538,974 | 6.58% |
| 2026-06-08 | 212.00 | 223.80 | 209.00 | 212.26 | 212.26 | qfq | 7,143,326 | 1,542,744,925 | -5.95% |
| 2026-06-05 | 235.60 | 238.75 | 222.43 | 225.68 | 225.68 | qfq | 10,217,952 | 2,374,723,748 | 2.58% |
| 2026-06-04 | 226.72 | 229.50 | 218.00 | 220.01 | 220.01 | qfq | 9,455,628 | 2,099,920,770 | -5.16% |
| 2026-06-03 | 256.00 | 261.85 | 225.97 | 231.98 | 231.98 | qfq | 14,156,745 | 3,478,200,530 | -4.75% |
| 2026-06-02 | 228.89 | 254.74 | 228.51 | 243.56 | 243.56 | qfq | 9,238,568 | 2,236,736,461 | 8.01% |
| 2026-06-01 | 250.00 | 252.40 | 225.00 | 225.50 | 225.50 | qfq | 9,816,625 | 2,310,503,205 | -11.75% |
| 2026-05-29 | 292.00 | 296.99 | 252.09 | 255.51 | 255.51 | qfq | 9,988,998 | 2,695,683,213 | -11.14% |
| 2026-05-28 | 271.01 | 287.68 | 267.00 | 287.55 | 287.55 | qfq | 6,115,632 | 1,706,139,819 | 3.32% |
| 2026-05-27 | 282.70 | 299.90 | 275.00 | 278.30 | 278.30 | qfq | 9,066,841 | 2,603,384,382 | -2.27% |
| 2026-05-26 | 281.99 | 292.00 | 278.93 | 284.75 | 284.75 | qfq | 7,725,675 | 2,198,796,891 | -2.65% |
| 2026-05-25 | 258.82 | 293.00 | 253.81 | 292.50 | 292.50 | qfq | 11,542,505 | 3,140,178,231 | 13.02% |
| 2026-05-22 | 238.14 | 263.68 | 234.00 | 258.80 | 258.80 | qfq | 12,136,200 | 3,013,929,495 | 9.99% |
| 2026-05-21 | 253.86 | 256.19 | 233.71 | 235.30 | 235.30 | qfq | 9,411,935 | 2,285,076,431 | -6.85% |
| 2026-05-20 | 260.01 | 264.00 | 242.98 | 252.60 | 252.60 | qfq | 10,010,408 | 2,510,598,767 | -5.12% |
| 2026-05-19 | 271.00 | 275.00 | 254.75 | 266.24 | 266.24 | qfq | 8,439,094 | 2,235,657,558 | -2.14% |
| 2026-05-18 | 257.33 | 293.98 | 248.88 | 272.06 | 272.06 | qfq | 13,207,737 | 3,601,643,151 | 5.65% |
| 2026-05-15 | 247.00 | 272.78 | 247.00 | 257.51 | 257.51 | qfq | 13,904,172 | 3,607,129,162 | 8.52% |
| 2026-05-14 | 244.00 | 245.00 | 229.01 | 237.30 | 237.30 | qfq | 9,495,078 | 2,263,206,862 | 1.28% |
| 2026-05-13 | 230.00 | 247.50 | 226.80 | 234.30 | 234.30 | qfq | 11,646,138 | 2,757,499,903 | 0.65% |
| 2026-05-12 | 249.90 | 254.00 | 221.00 | 232.78 | 232.78 | qfq | 11,367,689 | 2,685,157,272 | -6.95% |
| 2026-05-11 | 235.64 | 256.77 | 228.57 | 250.17 | 250.17 | qfq | 10,738,500 | 2,606,803,909 | 9.11% |
| 2026-05-08 | 231.01 | 238.99 | 226.00 | 229.29 | 229.29 | qfq | 8,431,180 | 1,938,357,694 | -4.06% |
| 2026-05-07 | 238.18 | 251.88 | 233.11 | 239.00 | 239.00 | qfq | 10,061,283 | 2,429,968,587 | 3.17% |
| 2026-05-06 | 227.77 | 235.96 | 218.63 | 231.66 | 231.66 | qfq | 9,548,753 | 2,177,548,218 | 6.61% |
| 2026-04-30 | 223.50 | 224.60 | 213.90 | 217.30 | 217.30 | qfq | 8,407,622 | 1,832,106,189 | -0.18% |
| 2026-04-29 | 200.00 | 219.99 | 200.00 | 217.70 | 217.70 | qfq | 12,618,788 | 2,691,904,343 | 7.32% |
| 2026-04-28 | 213.00 | 214.71 | 200.69 | 202.86 | 202.86 | qfq | 8,901,914 | 1,842,514,465 | -3.44% |
| 2026-04-27 | 198.25 | 226.00 | 196.60 | 210.09 | 210.09 | qfq | 13,005,875 | 2,768,310,295 | 6.86% |
| 2026-04-24 | 200.00 | 203.00 | 192.21 | 196.60 | 196.60 | qfq | 8,749,201 | 1,719,285,021 | -4.31% |
| 2026-04-23 | 212.02 | 216.88 | 193.15 | 205.45 | 205.45 | qfq | 14,229,052 | 2,878,949,539 | -3.80% |
| 2026-04-22 | 204.74 | 215.99 | 204.74 | 213.56 | 213.56 | qfq | 15,688,300 | 3,320,712,379 | 2.15% |
| 2026-04-21 | 167.60 | 209.06 | 167.60 | 209.06 | 209.06 | qfq | 21,243,849 | 4,143,579,331 | 20.00% |
| 2026-04-20 | 168.00 | 175.00 | 165.00 | 174.22 | 174.22 | qfq | 10,111,706 | 1,728,709,308 | 2.67% |
| 2026-04-17 | 168.59 | 175.90 | 167.01 | 169.69 | 169.69 | qfq | 8,076,140 | 1,385,190,190 | 0.33% |
| 2026-04-16 | 165.99 | 171.50 | 165.88 | 169.13 | 169.13 | qfq | 5,593,831 | 943,448,886 | 0.46% |
| 2026-04-15 | 178.60 | 178.60 | 166.10 | 168.36 | 168.36 | qfq | 8,891,045 | 1,532,773,651 | -5.78% |
| 2026-04-14 | 174.26 | 182.00 | 171.20 | 178.68 | 178.68 | qfq | 10,419,843 | 1,845,057,045 | 2.52% |
| 2026-04-13 | 162.96 | 176.00 | 162.76 | 174.28 | 174.28 | qfq | 10,254,650 | 1,754,102,005 | 4.10% |
| 2026-04-10 | 170.00 | 174.29 | 165.00 | 167.41 | 167.41 | qfq | 11,483,198 | 1,933,232,292 | -0.57% |
| 2026-04-09 | 162.99 | 175.00 | 162.85 | 168.37 | 168.37 | qfq | 12,128,758 | 2,059,838,878 | 2.98% |
| 2026-04-08 | 156.00 | 163.80 | 155.18 | 163.50 | 163.50 | qfq | 10,365,964 | 1,652,503,110 | 8.62% |
| 2026-04-07 | 152.00 | 154.86 | 149.61 | 150.53 | 150.53 | qfq | 5,848,506 | 888,968,025 | -1.83% |
| 2026-04-03 | 153.73 | 158.87 | 153.01 | 153.33 | 153.33 | qfq | 9,769,367 | 1,521,876,326 | 1.27% |
| 2026-04-02 | 152.60 | 157.90 | 150.03 | 151.40 | 151.40 | qfq | 7,174,333 | 1,101,195,342 | -3.49% |
| 2026-04-01 | 153.76 | 157.67 | 149.54 | 156.88 | 156.88 | qfq | 10,271,111 | 1,586,450,355 | 3.23% |
| 2026-03-31 | 151.28 | 155.18 | 146.88 | 151.97 | 151.97 | qfq | 6,823,308 | 1,034,053,169 | -1.06% |
| 2026-03-30 | 151.00 | 156.98 | 150.58 | 153.60 | 153.60 | qfq | 6,693,604 | 1,029,154,459 | 0.08% |
| 2026-03-27 | 142.00 | 158.58 | 141.03 | 153.47 | 153.47 | qfq | 9,059,358 | 1,369,846,659 | 5.70% |
| 2026-03-26 | 151.00 | 154.49 | 144.00 | 145.20 | 145.20 | qfq | 7,920,326 | 1,178,915,387 | -5.59% |
| 2026-03-25 | 149.23 | 157.18 | 149.23 | 153.79 | 153.79 | qfq | 7,730,585 | 1,181,070,668 | 4.90% |
| 2026-03-24 | 143.58 | 146.82 | 140.60 | 146.60 | 146.60 | qfq | 5,016,501 | 722,155,448 | 4.15% |
| 2026-03-23 | 150.83 | 151.96 | 139.55 | 140.76 | 140.76 | qfq | 6,243,430 | 901,098,699 | -6.68% |
| 2026-03-20 | 157.00 | 161.23 | 150.83 | 150.83 | 150.83 | qfq | 6,496,310 | 1,017,066,357 | -1.51% |
| 2026-03-19 | 151.28 | 159.31 | 149.88 | 153.15 | 153.15 | qfq | 6,184,717 | 954,122,283 | -0.07% |
| 2026-03-18 | 157.53 | 157.97 | 149.66 | 153.26 | 153.26 | qfq | 5,542,135 | 844,140,968 | 0.77% |
| 2026-03-17 | 166.26 | 166.30 | 151.28 | 152.09 | 152.09 | qfq | 7,511,600 | 1,172,354,770 | -8.71% |
| 2026-03-16 | 169.00 | 172.05 | 163.00 | 166.60 | 166.60 | qfq | 5,095,471 | 845,240,405 | 0.48% |
| 2026-03-13 | 178.57 | 181.20 | 164.50 | 165.80 | 165.80 | qfq | 9,182,692 | 1,565,547,188 | -7.15% |
| 2026-03-12 | 185.00 | 188.28 | 173.50 | 178.57 | 178.57 | qfq | 7,032,162 | 1,256,188,735 | -3.91% |
| 2026-03-11 | 190.70 | 194.48 | 184.86 | 185.83 | 185.83 | qfq | 5,208,971 | 983,813,182 | -1.75% |
| 2026-03-10 | 185.00 | 192.51 | 183.50 | 189.14 | 189.14 | qfq | 6,765,682 | 1,275,984,914 | 5.07% |
| 2026-03-09 | 179.00 | 181.27 | 171.39 | 180.02 | 180.02 | qfq | 6,306,063 | 1,109,124,563 | -2.89% |
| 2026-03-06 | 187.01 | 189.68 | 180.59 | 185.38 | 185.38 | qfq | 3,513,121 | 654,767,825 | -1.68% |
| 2026-03-05 | 193.00 | 193.05 | 181.15 | 188.54 | 188.54 | qfq | 5,886,142 | 1,102,651,019 | -0.32% |
| 2026-03-04 | 185.91 | 193.68 | 183.70 | 189.15 | 189.15 | qfq | 4,583,031 | 868,226,848 | -0.08% |
| 2026-03-03 | 201.19 | 207.50 | 188.98 | 189.30 | 189.30 | qfq | 7,033,385 | 1,390,673,457 | -5.48% |
| 2026-03-02 | 197.00 | 217.17 | 197.00 | 200.27 | 200.27 | qfq | 8,184,289 | 1,696,172,905 | -2.93% |
| 2026-02-27 | 200.03 | 208.97 | 190.00 | 206.32 | 206.32 | qfq | 9,268,495 | 1,831,294,548 | -0.99% |
| 2026-02-26 | 215.00 | 216.00 | 201.50 | 208.38 | 208.38 | qfq | 7,388,757 | 1,534,323,718 | -1.74% |
| 2026-02-25 | 233.57 | 237.10 | 206.34 | 212.07 | 212.07 | qfq | 9,345,350 | 2,009,493,397 | -10.56% |
| 2026-02-24 | 240.00 | 253.33 | 235.60 | 237.10 | 237.10 | qfq | 6,911,173 | 1,691,162,482 | 1.38% |
| 2026-02-13 | 230.78 | 239.52 | 226.00 | 233.87 | 233.87 | qfq | 5,068,132 | 1,176,392,919 | -0.48% |
| 2026-02-12 | 218.23 | 245.00 | 218.23 | 235.00 | 235.00 | qfq | 7,635,287 | 1,788,740,519 | 7.69% |
| 2026-02-11 | 209.61 | 225.80 | 206.50 | 218.22 | 218.22 | qfq | 7,850,477 | 1,693,278,159 | 4.41% |
| 2026-02-10 | 218.07 | 226.70 | 207.00 | 209.00 | 209.00 | qfq | 7,331,812 | 1,567,678,931 | -5.88% |
| 2026-02-09 | 216.09 | 235.46 | 205.19 | 222.05 | 222.05 | qfq | 10,093,278 | 2,232,922,559 | 7.53% |
| 2026-02-06 | 200.34 | 214.99 | 198.00 | 206.51 | 206.51 | qfq | 8,901,445 | 1,840,500,144 | 5.14% |
| 2026-02-05 | 212.26 | 215.97 | 195.03 | 196.41 | 196.41 | qfq | 7,593,905 | 1,540,610,058 | -10.88% |
| 2026-02-04 | 225.01 | 226.33 | 210.94 | 220.38 | 220.38 | qfq | 9,297,059 | 2,038,381,561 | 0.13% |
| 2026-02-03 | 199.99 | 228.56 | 199.99 | 220.10 | 220.10 | qfq | 11,110,652 | 2,436,771,780 | 15.56% |
| 2026-02-02 | 199.99 | 206.45 | 188.08 | 190.47 | 190.47 | qfq | 9,075,370 | 1,782,174,750 | -3.98% |
| 2026-01-30 | 165.48 | 198.37 | 160.00 | 198.37 | 198.37 | qfq | 8,836,738 | 1,586,025,225 | 20.00% |
| 2026-01-29 | 171.51 | 180.00 | 163.84 | 165.31 | 165.31 | qfq | 7,027,209 | 1,197,960,142 | -5.49% |
| 2026-01-28 | 174.58 | 178.50 | 160.50 | 174.91 | 174.91 | qfq | 7,540,021 | 1,279,288,401 | 3.37% |
| 2026-01-27 | 159.00 | 174.44 | 152.90 | 169.20 | 169.20 | qfq | 7,730,737 | 1,278,977,842 | 4.70% |
| 2026-01-26 | 160.00 | 166.24 | 158.11 | 161.60 | 161.60 | qfq | 4,330,791 | 701,830,137 | -0.37% |
| 2026-01-23 | 164.01 | 165.98 | 157.60 | 162.20 | 162.20 | qfq | 5,439,806 | 878,965,681 | -1.10% |
| 2026-01-22 | 166.16 | 167.31 | 154.20 | 164.00 | 164.00 | qfq | 8,147,619 | 1,318,855,181 | 0.49% |
| 2026-01-21 | 136.00 | 163.20 | 135.05 | 163.20 | 163.20 | qfq | 8,719,303 | 1,327,825,571 | 20.00% |
| 2026-01-20 | 144.01 | 152.00 | 135.00 | 136.00 | 136.00 | qfq | 5,337,100 | 749,274,794 | -5.75% |
| 2026-01-19 | 141.00 | 146.50 | 138.82 | 144.30 | 144.30 | qfq | 5,109,381 | 730,039,884 | 0.16% |
| 2026-01-16 | 139.01 | 148.80 | 137.05 | 144.07 | 144.07 | qfq | 7,506,585 | 1,072,582,754 | 5.34% |
| 2026-01-15 | 124.99 | 139.43 | 124.00 | 136.77 | 136.77 | qfq | 8,706,411 | 1,163,876,896 | 8.44% |
| 2026-01-14 | 130.72 | 130.72 | 122.56 | 126.12 | 126.12 | qfq | 5,237,706 | 659,501,177 | -1.69% |
| 2026-01-13 | 132.99 | 136.88 | 126.65 | 128.29 | 128.29 | qfq | 6,026,680 | 790,912,709 | -4.82% |
| 2026-01-12 | 138.72 | 139.50 | 133.99 | 134.78 | 134.78 | qfq | 6,847,076 | 928,123,919 | -3.69% |
| 2026-01-09 | 128.93 | 141.50 | 125.50 | 139.95 | 139.95 | qfq | 8,624,848 | 1,160,960,048 | 6.02% |
| 2026-01-08 | 134.63 | 146.92 | 131.66 | 132.00 | 132.00 | qfq | 8,671,521 | 1,184,456,109 | -4.82% |
| 2026-01-07 | 130.20 | 141.83 | 128.20 | 138.68 | 138.68 | qfq | 10,038,147 | 1,371,384,067 | 7.04% |
| 2026-01-06 | 127.31 | 133.00 | 120.33 | 129.56 | 129.56 | qfq | 10,701,512 | 1,348,836,649 | 0.75% |
| 2026-01-05 | 124.10 | 131.88 | 121.00 | 128.59 | 128.59 | qfq | 10,189,090 | 1,304,882,100 | 3.66% |
| 2025-12-31 | 123.25 | 128.22 | 122.32 | 124.05 | 124.05 | qfq | 8,854,509 | 1,106,519,356 | -1.55% |
| 2025-12-30 | 115.27 | 135.00 | 115.27 | 126.00 | 126.00 | qfq | 12,805,253 | 1,631,718,752 | 6.66% |
| 2025-12-29 | 109.37 | 124.30 | 108.66 | 118.13 | 118.13 | qfq | 12,613,722 | 1,484,561,356 | 7.67% |
| 2025-12-26 | 109.50 | 114.75 | 106.50 | 109.71 | 109.71 | qfq | 6,597,277 | 729,314,750 | 0.19% |
| 2025-12-25 | 111.51 | 114.80 | 108.99 | 109.50 | 109.50 | qfq | 5,902,870 | 655,331,509 | -1.79% |
| 2025-12-24 | 112.41 | 114.68 | 110.60 | 111.50 | 111.50 | qfq | 6,936,852 | 778,747,074 | -0.80% |
| 2025-12-23 | 110.10 | 114.44 | 110.10 | 112.40 | 112.40 | qfq | 6,534,263 | 734,777,144 | -1.15% |
| 2025-12-22 | 103.00 | 116.44 | 102.93 | 113.71 | 113.71 | qfq | 12,410,849 | 1,377,894,948 | 12.60% |
| 2025-12-19 | 107.60 | 107.99 | 100.39 | 100.99 | 100.99 | qfq | 8,387,577 | 861,294,805 | -4.74% |
| 2025-12-18 | 106.04 | 110.80 | 105.50 | 106.01 | 106.01 | qfq | 10,514,047 | 1,128,013,818 | -4.05% |
| 2025-12-17 | 109.16 | 113.67 | 107.00 | 110.48 | 110.48 | qfq | 14,104,001 | 1,558,146,930 | 1.26% |
| 2025-12-16 | 110.45 | 113.50 | 106.59 | 109.10 | 109.10 | qfq | 13,520,030 | 1,489,608,545 | 0.36% |
| 2025-12-15 | 107.55 | 111.50 | 103.20 | 108.71 | 108.71 | qfq | 11,929,810 | 1,279,624,724 | -0.73% |
| 2025-12-12 | 103.33 | 113.51 | 99.84 | 109.51 | 109.51 | qfq | 18,809,851 | 2,005,736,114 | 5.98% |
| 2025-12-11 | 122.78 | 123.36 | 102.77 | 103.33 | 103.33 | qfq | 19,090,275 | 2,063,458,488 | -13.42% |
| 2025-12-10 | 119.01 | 121.67 | 115.00 | 119.34 | 119.34 | qfq | 14,858,160 | 1,763,168,647 | -1.87% |
| 2025-12-09 | 110.00 | 126.37 | 108.02 | 121.62 | 121.62 | qfq | 21,107,422 | 2,517,743,214 | 10.34% |
| 2025-12-08 | 93.55 | 110.22 | 93.55 | 110.22 | 110.22 | qfq | 26,343,556 | 2,711,105,309 | 20.00% |
| 2025-12-05 | 80.27 | 91.85 | 79.38 | 91.85 | 91.85 | qfq | 13,056,928 | 1,153,403,603 | 20.00% |
| 2025-12-04 | 75.10 | 77.62 | 74.31 | 76.54 | 76.54 | qfq | 2,376,200 | 181,223,698 | 1.10% |
| 2025-12-03 | 78.09 | 78.80 | 75.48 | 75.71 | 75.71 | qfq | 2,068,200 | 158,327,861 | -3.04% |
| 2025-12-02 | 78.72 | 78.88 | 77.30 | 78.08 | 78.08 | qfq | 1,538,258 | 119,783,001 | -0.83% |
| 2025-12-01 | 78.10 | 78.99 | 76.86 | 78.73 | 78.73 | qfq | 2,324,200 | 182,140,208 | 0.81% |
| 2025-11-28 | 79.01 | 80.86 | 77.68 | 78.10 | 78.10 | qfq | 3,130,030 | 245,779,429 | -2.19% |
| 2025-11-27 | 78.82 | 80.99 | 78.40 | 79.85 | 79.85 | qfq | 4,576,285 | 365,745,273 | 1.85% |
| 2025-11-26 | 76.94 | 83.37 | 76.21 | 78.40 | 78.40 | qfq | 4,679,756 | 373,345,230 | 1.17% |
| 2025-11-25 | 75.73 | 79.71 | 75.73 | 77.49 | 77.49 | qfq | 2,734,678 | 213,536,589 | 2.64% |
| 2025-11-24 | 73.02 | 75.80 | 72.91 | 75.50 | 75.50 | qfq | 2,598,082 | 194,535,586 | 4.07% |
| 2025-11-21 | 76.72 | 76.72 | 72.50 | 72.55 | 72.55 | qfq | 2,369,132 | 175,356,473 | -6.02% |
| 2025-11-20 | 77.50 | 79.47 | 76.18 | 77.20 | 77.20 | qfq | 1,800,598 | 138,975,548 | 0.86% |
| 2025-11-19 | 77.31 | 78.68 | 75.90 | 76.54 | 76.54 | qfq | 1,582,656 | 121,940,113 | -0.83% |
| 2025-11-18 | 79.53 | 79.53 | 77.02 | 77.18 | 77.18 | qfq | 1,205,693 | 93,737,584 | -0.85% |
| 2025-11-17 | 78.26 | 79.36 | 76.60 | 77.84 | 77.84 | qfq | 1,685,621 | 131,464,413 | 1.05% |
| 2025-11-14 | 79.05 | 80.60 | 77.02 | 77.03 | 77.03 | qfq | 2,162,541 | 169,995,057 | -3.52% |
| 2025-11-13 | 80.08 | 81.47 | 79.65 | 79.84 | 79.84 | qfq | 1,345,325 | 107,918,559 | -0.19% |
| 2025-11-12 | 81.57 | 81.57 | 79.13 | 79.99 | 79.99 | qfq | 1,380,875 | 110,452,528 | -1.91% |
| 2025-11-11 | 83.33 | 83.55 | 80.31 | 81.55 | 81.55 | qfq | 1,785,538 | 145,899,094 | -1.55% |
| 2025-11-10 | 84.18 | 85.42 | 82.12 | 82.83 | 82.83 | qfq | 1,618,216 | 134,837,406 | -1.33% |
| 2025-11-07 | 82.30 | 86.00 | 81.25 | 83.95 | 83.95 | qfq | 3,543,365 | 298,316,040 | 1.21% |
| 2025-11-06 | 80.00 | 83.45 | 80.00 | 82.95 | 82.95 | qfq | 3,174,644 | 261,463,926 | 4.13% |
| 2025-11-05 | 79.00 | 80.16 | 77.54 | 79.66 | 79.66 | qfq | 1,926,233 | 151,902,105 | 0.06% |
| 2025-11-04 | 81.09 | 81.49 | 78.53 | 79.61 | 79.61 | qfq | 1,822,700 | 145,637,619 | -1.76% |
| 2025-11-03 | 82.36 | 82.36 | 80.08 | 81.04 | 81.04 | qfq | 1,884,782 | 152,402,144 | -1.71% |
| 2025-10-31 | 82.50 | 83.65 | 81.50 | 82.45 | 82.45 | qfq | 1,758,638 | 145,157,148 | -0.24% |
| 2025-10-30 | 86.50 | 87.50 | 82.62 | 82.65 | 82.65 | qfq | 3,920,253 | 328,961,447 | -4.95% |
| 2025-10-29 | 86.50 | 86.97 | 83.58 | 86.95 | 86.95 | qfq | 3,408,935 | 290,204,123 | 0.74% |
| 2025-10-28 | 86.50 | 90.00 | 80.00 | 86.31 | 86.31 | qfq | 4,713,153 | 410,482,098 | -3.99% |
| 2025-10-27 | 86.99 | 91.46 | 86.28 | 89.90 | 89.90 | qfq | 5,125,218 | 459,437,036 | 4.62% |
| 2025-10-24 | 84.22 | 86.12 | 83.62 | 85.93 | 85.93 | qfq | 2,998,074 | 255,577,104 | 2.76% |
| 2025-10-23 | 84.34 | 86.94 | 82.75 | 83.62 | 83.62 | qfq | 2,435,052 | 204,306,966 | -1.79% |
| 2025-10-22 | 83.40 | 86.86 | 83.00 | 85.14 | 85.14 | qfq | 2,947,516 | 251,621,231 | 1.18% |
| 2025-10-21 | 83.13 | 85.00 | 82.18 | 84.15 | 84.15 | qfq | 2,635,000 | 220,313,489 | 1.35% |
| 2025-10-20 | 81.00 | 85.60 | 80.83 | 83.03 | 83.03 | qfq | 3,108,600 | 258,857,044 | 4.00% |
| 2025-10-17 | 82.83 | 83.59 | 79.84 | 79.84 | 79.84 | qfq | 2,285,291 | 186,496,877 | -3.97% |
| 2025-10-16 | 82.16 | 85.69 | 81.75 | 83.14 | 83.14 | qfq | 2,802,746 | 235,624,470 | 0.98% |
| 2025-10-15 | 80.99 | 82.44 | 80.50 | 82.33 | 82.33 | qfq | 2,166,107 | 177,396,815 | 1.68% |
| 2025-10-14 | 85.85 | 86.30 | 80.50 | 80.97 | 80.97 | qfq | 3,201,900 | 265,740,508 | -4.15% |
| 2025-10-13 | 81.41 | 84.89 | 81.40 | 84.48 | 84.48 | qfq | 2,856,131 | 238,497,215 | -2.76% |
| 2025-10-10 | 89.09 | 89.80 | 86.33 | 86.88 | 86.88 | qfq | 3,838,005 | 336,183,970 | -3.68% |
| 2025-10-09 | 92.41 | 93.44 | 89.64 | 90.20 | 90.20 | qfq | 3,803,864 | 347,657,132 | -2.39% |
| 2025-09-30 | 92.50 | 93.66 | 90.71 | 92.41 | 92.41 | qfq | 3,051,834 | 281,925,090 | 0.88% |
| 2025-09-29 | 88.50 | 92.99 | 88.27 | 91.60 | 91.60 | qfq | 3,447,060 | 313,298,939 | 2.92% |
| 2025-09-26 | 92.56 | 93.80 | 89.00 | 89.00 | 89.00 | qfq | 4,661,782 | 423,505,131 | -4.82% |
| 2025-09-25 | 93.14 | 96.38 | 92.80 | 93.51 | 93.51 | qfq | 4,373,850 | 413,749,642 | -0.42% |
| 2025-09-24 | 92.60 | 94.98 | 91.66 | 93.90 | 93.90 | qfq | 4,594,408 | 427,786,541 | -0.11% |
| 2025-09-23 | 97.24 | 98.68 | 91.02 | 94.00 | 94.00 | qfq | 6,016,216 | 566,383,103 | -3.06% |
| 2025-09-22 | 98.00 | 99.69 | 95.00 | 96.97 | 96.97 | qfq | 5,614,902 | 545,509,771 | -1.93% |
| 2025-09-19 | 99.65 | 101.04 | 96.65 | 98.88 | 98.88 | qfq | 7,559,393 | 746,909,933 | -0.16% |
| 2025-09-18 | 97.00 | 102.90 | 95.90 | 99.04 | 99.04 | qfq | 10,301,104 | 1,028,047,920 | 2.21% |
| 2025-09-17 | 98.07 | 99.38 | 95.80 | 96.90 | 96.90 | qfq | 6,264,289 | 612,029,815 | -2.17% |
| 2025-09-16 | 98.56 | 101.00 | 96.81 | 99.05 | 99.05 | qfq | 6,902,790 | 680,468,524 | 0.19% |
| 2025-09-15 | 100.71 | 102.00 | 97.25 | 98.86 | 98.86 | qfq | 6,082,622 | 608,849,619 | -2.22% |
| 2025-09-12 | 105.00 | 105.86 | 100.88 | 101.10 | 101.10 | qfq | 9,743,951 | 999,861,687 | -3.31% |
| 2025-09-11 | 103.00 | 106.66 | 100.00 | 104.56 | 104.56 | qfq | 13,882,511 | 1,438,874,452 | 2.51% |
| 2025-09-10 | 99.83 | 106.00 | 96.07 | 102.00 | 102.00 | qfq | 13,254,130 | 1,333,651,528 | 2.20% |
| 2025-09-09 | 91.89 | 104.14 | 88.90 | 99.80 | 99.80 | qfq | 16,171,282 | 1,591,335,433 | 8.68% |
| 2025-09-08 | 92.89 | 97.50 | 90.81 | 91.83 | 91.83 | qfq | 7,385,166 | 694,758,385 | 1.13% |
| 2025-09-05 | 86.38 | 91.13 | 85.80 | 90.80 | 90.80 | qfq | 7,539,848 | 670,969,662 | 5.10% |
| 2025-09-04 | 97.48 | 98.00 | 84.00 | 86.39 | 86.39 | qfq | 11,074,624 | 996,353,638 | -10.02% |
| 2025-09-03 | 92.00 | 101.93 | 90.52 | 96.01 | 96.01 | qfq | 12,271,298 | 1,176,825,909 | 5.24% |
| 2025-09-02 | 100.00 | 101.48 | 90.58 | 91.23 | 91.23 | qfq | 15,090,768 | 1,443,996,479 | -12.39% |
| 2025-09-01 | 97.63 | 105.26 | 95.01 | 104.13 | 104.13 | qfq | 18,066,769 | 1,812,222,030 | 14.90% |
| 2025-08-29 | 95.88 | 96.02 | 90.30 | 90.63 | 90.63 | qfq | 8,086,830 | 742,569,427 | -3.89% |
| 2025-08-28 | 90.93 | 94.65 | 90.20 | 94.30 | 94.30 | qfq | 9,726,412 | 900,917,625 | 3.12% |
| 2025-08-27 | 90.01 | 96.00 | 90.00 | 91.45 | 91.45 | qfq | 10,369,376 | 972,009,322 | -2.44% |
| 2025-08-26 | 96.31 | 96.38 | 92.70 | 93.74 | 93.74 | qfq | 8,086,003 | 761,144,055 | -3.44% |
| 2025-08-25 | 92.01 | 97.93 | 89.50 | 97.08 | 97.08 | qfq | 14,807,695 | 1,383,366,514 | 5.75% |
| 2025-08-22 | 86.00 | 96.66 | 86.00 | 91.80 | 91.80 | qfq | 14,914,491 | 1,367,305,817 | 6.92% |
| 2025-08-21 | 87.56 | 88.49 | 85.48 | 85.86 | 85.86 | qfq | 7,338,222 | 640,534,952 | 0.23% |
| 2025-08-20 | 87.37 | 87.79 | 83.34 | 85.66 | 85.66 | qfq | 9,925,549 | 847,608,973 | -4.81% |
| 2025-08-19 | 92.93 | 94.00 | 88.88 | 89.99 | 89.99 | qfq | 10,542,029 | 958,968,104 | -5.17% |
| 2025-08-18 | 89.68 | 96.93 | 88.38 | 94.90 | 94.90 | qfq | 15,975,404 | 1,458,657,796 | 6.20% |
| 2025-08-15 | 89.00 | 90.89 | 86.50 | 89.36 | 89.36 | qfq | 11,865,858 | 1,054,316,661 | 2.01% |
| 2025-08-14 | 92.86 | 93.00 | 87.50 | 87.60 | 87.60 | qfq | 12,558,827 | 1,120,252,473 | -7.35% |
| 2025-08-13 | 91.80 | 96.57 | 89.21 | 94.55 | 94.55 | qfq | 18,703,292 | 1,731,770,317 | 2.81% |
| 2025-08-12 | 78.01 | 91.97 | 74.30 | 91.97 | 91.97 | qfq | 21,010,360 | 1,776,853,519 | 20.00% |
| 2025-08-11 | 74.69 | 78.86 | 73.60 | 76.64 | 76.64 | qfq | 8,766,276 | 667,391,758 | 3.68% |
| 2025-08-08 | 70.86 | 75.00 | 70.30 | 73.92 | 73.92 | qfq | 9,278,190 | 674,528,563 | 4.13% |
| 2025-08-07 | 71.91 | 72.93 | 69.92 | 70.99 | 70.99 | qfq | 4,750,805 | 337,986,111 | -1.97% |
| 2025-08-06 | 73.03 | 73.87 | 72.01 | 72.42 | 72.42 | qfq | 5,661,862 | 411,168,419 | -3.04% |
| 2025-08-05 | 76.00 | 77.78 | 71.94 | 74.69 | 74.69 | qfq | 8,345,514 | 618,467,590 | 2.88% |
| 2025-08-04 | 68.41 | 73.90 | 68.41 | 72.60 | 72.60 | qfq | 7,423,167 | 531,379,479 | 4.40% |
| 2025-08-01 | 70.50 | 71.54 | 68.98 | 69.54 | 69.54 | qfq | 4,572,867 | 321,046,079 | -1.81% |
| 2025-07-31 | 70.00 | 73.02 | 69.80 | 70.82 | 70.82 | qfq | 8,997,835 | 642,684,512 | 1.20% |
| 2025-07-30 | 69.53 | 72.50 | 69.07 | 69.98 | 69.98 | qfq | 5,680,324 | 401,444,423 | 0.14% |
| 2025-07-29 | 69.00 | 70.76 | 67.76 | 69.88 | 69.88 | qfq | 5,467,109 | 380,200,096 | 1.38% |
| 2025-07-28 | 68.00 | 69.58 | 67.76 | 68.93 | 68.93 | qfq | 3,302,695 | 226,920,812 | 1.10% |
| 2025-07-25 | 67.04 | 68.30 | 66.68 | 68.18 | 68.18 | qfq | 3,111,695 | 209,782,718 | 1.67% |
| 2025-07-24 | 67.75 | 68.30 | 66.77 | 67.06 | 67.06 | qfq | 3,097,192 | 208,329,307 | -0.12% |
| 2025-07-23 | 68.31 | 69.00 | 67.10 | 67.14 | 67.14 | qfq | 4,126,224 | 280,390,538 | -2.64% |
| 2025-07-22 | 68.60 | 71.28 | 68.51 | 68.96 | 68.96 | qfq | 5,458,805 | 380,897,370 | 0.06% |
| 2025-07-21 | 69.72 | 69.99 | 67.85 | 68.92 | 68.92 | qfq | 4,511,839 | 310,019,574 | -1.20% |
| 2025-07-18 | 71.17 | 71.93 | 69.52 | 69.76 | 69.76 | qfq | 6,195,800 | 435,208,703 | -2.15% |
| 2025-07-17 | 68.90 | 73.29 | 68.33 | 71.29 | 71.29 | qfq | 9,319,043 | 661,418,036 | 3.47% |
| 2025-07-16 | 67.88 | 70.98 | 67.20 | 68.90 | 68.90 | qfq | 8,752,871 | 609,239,382 | 0.92% |
| 2025-07-15 | 67.36 | 69.55 | 67.01 | 68.27 | 68.27 | qfq | 7,272,350 | 499,931,909 | 0.84% |
| 2025-07-14 | 67.90 | 68.62 | 67.01 | 67.70 | 67.70 | qfq | 2,934,700 | 198,415,377 | -0.53% |
| 2025-07-11 | 67.79 | 70.74 | 67.30 | 68.06 | 68.06 | qfq | 6,254,402 | 429,778,826 | 0.65% |
| 2025-07-10 | 66.38 | 68.78 | 66.00 | 67.62 | 67.62 | qfq | 5,568,708 | 377,094,478 | 1.84% |
| 2025-07-09 | 67.61 | 69.30 | 66.24 | 66.40 | 66.40 | qfq | 4,610,715 | 311,772,586 | -2.01% |
| 2025-07-08 | 66.30 | 68.36 | 65.81 | 67.76 | 67.76 | qfq | 4,798,465 | 323,888,087 | 2.22% |
| 2025-07-07 | 64.80 | 66.90 | 63.46 | 66.29 | 66.29 | qfq | 3,952,100 | 258,245,137 | 1.05% |
| 2025-07-04 | 70.00 | 70.00 | 65.00 | 65.60 | 65.60 | qfq | 6,612,207 | 447,826,903 | -6.22% |
| 2025-07-03 | 68.20 | 70.78 | 68.20 | 69.95 | 69.95 | qfq | 5,366,242 | 372,672,636 | 2.34% |
| 2025-07-02 | 69.26 | 70.54 | 67.38 | 68.35 | 68.35 | qfq | 4,993,299 | 343,229,258 | -1.92% |
| 2025-07-01 | 68.50 | 69.88 | 68.23 | 69.69 | 69.69 | qfq | 5,331,315 | 367,985,888 | 0.90% |
| 2025-06-30 | 68.56 | 70.10 | 68.08 | 69.07 | 69.07 | qfq | 6,209,000 | 427,888,398 | 0.32% |
| 2025-06-27 | 65.72 | 69.77 | 65.22 | 68.85 | 68.85 | qfq | 9,246,116 | 629,382,686 | 4.00% |
| 2025-06-26 | 67.60 | 68.15 | 66.11 | 66.20 | 66.20 | qfq | 6,575,300 | 440,279,219 | -1.18% |
| 2025-06-25 | 66.50 | 67.60 | 65.32 | 66.99 | 66.99 | qfq | 6,030,700 | 400,717,266 | 1.59% |
| 2025-06-24 | 67.12 | 68.49 | 65.85 | 65.94 | 65.94 | qfq | 5,525,700 | 368,952,300 | -1.83% |
| 2025-06-23 | 66.50 | 68.10 | 64.74 | 67.17 | 67.17 | qfq | 6,069,700 | 402,432,150 | -0.61% |
| 2025-06-20 | 67.00 | 69.08 | 66.70 | 67.58 | 67.58 | qfq | 5,702,600 | 385,720,148 | -0.76% |
| 2025-06-19 | 71.51 | 73.28 | 67.60 | 68.10 | 68.10 | qfq | 9,077,708 | 635,675,315 | -4.42% |
| 2025-06-18 | 70.94 | 73.38 | 69.07 | 71.25 | 71.25 | qfq | 8,999,908 | 640,396,468 | 0.44% |
| 2025-06-17 | 72.86 | 73.80 | 70.21 | 70.94 | 70.94 | qfq | 9,742,884 | 700,606,933 | -3.22% |
| 2025-06-16 | 65.91 | 76.00 | 65.07 | 73.30 | 73.30 | qfq | 14,299,145 | 1,021,437,104 | 12.65% |
| 2025-06-13 | 63.07 | 67.20 | 62.39 | 65.07 | 65.07 | qfq | 8,612,204 | 557,309,252 | 2.20% |
| 2025-06-12 | 62.23 | 65.37 | 62.22 | 63.67 | 63.67 | qfq | 4,961,336 | 318,295,311 | 1.34% |
| 2025-06-11 | 62.87 | 65.61 | 61.88 | 62.83 | 62.83 | qfq | 4,208,200 | 267,075,327 | -0.11% |
| 2025-06-10 | 64.96 | 64.98 | 62.07 | 62.90 | 62.90 | qfq | 5,840,312 | 369,186,709 | -3.02% |
| 2025-06-09 | 65.77 | 66.24 | 63.50 | 64.86 | 64.86 | qfq | 8,410,495 | 547,465,398 | 2.82% |
| 2025-06-06 | 61.98 | 63.49 | 61.64 | 63.08 | 63.08 | qfq | 6,503,612 | 408,409,182 | 0.51% |
| 2025-06-05 | 58.24 | 62.98 | 57.67 | 62.76 | 62.76 | qfq | 9,521,687 | 577,853,055 | 6.73% |
| 2025-06-04 | 58.00 | 60.14 | 57.56 | 58.80 | 58.80 | qfq | 6,927,500 | 409,011,372 | 2.64% |
| 2025-06-03 | 57.81 | 58.39 | 57.18 | 57.29 | 57.29 | qfq | 3,532,200 | 203,485,506 | -0.92% |
| 2025-05-30 | 58.70 | 59.98 | 57.62 | 57.82 | 57.82 | qfq | 4,372,900 | 256,393,654 | -2.07% |
| 2025-05-29 | 58.62 | 59.74 | 58.62 | 59.04 | 59.04 | qfq | 3,685,636 | 217,729,000 | 0.72% |
| 2025-05-28 | 58.50 | 59.32 | 57.93 | 58.62 | 58.62 | qfq | 3,238,636 | 189,992,877 | -0.12% |
| 2025-05-27 | 60.00 | 60.30 | 58.50 | 58.69 | 58.29 | qfq | 4,265,500 | 251,507,200 | -3.06% |
| 2025-05-26 | 60.10 | 61.37 | 58.72 | 60.54 | 60.13 | qfq | 5,281,100 | 316,823,074 | -0.07% |
| 2025-05-23 | 62.04 | 62.96 | 60.28 | 60.58 | 60.17 | qfq | 5,263,182 | 321,017,862 | -3.41% |
| 2025-05-22 | 61.72 | 65.18 | 61.30 | 62.72 | 62.30 | qfq | 6,320,578 | 400,200,364 | 1.03% |
| 2025-05-21 | 63.17 | 64.51 | 61.70 | 62.08 | 61.66 | qfq | 5,917,000 | 370,660,426 | -3.00% |
| 2025-05-20 | 67.00 | 67.12 | 62.93 | 64.00 | 63.57 | qfq | 8,688,000 | 558,759,387 | -4.00% |
| 2025-05-19 | 65.25 | 67.28 | 63.11 | 66.67 | 66.22 | qfq | 11,803,100 | 769,730,613 | 4.74% |
| 2025-05-16 | 59.07 | 64.40 | 59.07 | 63.65 | 63.22 | qfq | 7,759,985 | 488,669,485 | 5.63% |
| 2025-05-15 | 62.64 | 63.38 | 59.72 | 60.26 | 59.85 | qfq | 5,559,666 | 337,934,928 | -4.58% |
| 2025-05-14 | 62.28 | 64.98 | 61.92 | 63.15 | 62.72 | qfq | 8,016,400 | 509,959,405 | 0.59% |
| 2025-05-13 | 62.55 | 63.28 | 60.25 | 62.78 | 62.36 | qfq | 7,656,317 | 472,481,752 | 2.33% |
| 2025-05-12 | 61.58 | 61.99 | 59.78 | 61.35 | 60.94 | qfq | 6,048,876 | 368,096,463 | -0.87% |
| 2025-05-09 | 58.88 | 62.51 | 58.70 | 61.89 | 61.47 | qfq | 8,650,078 | 524,746,481 | 0.31% |
| 2025-05-08 | 61.50 | 63.14 | 61.45 | 61.70 | 61.28 | qfq | 8,193,355 | 508,817,783 | -1.28% |
| 2025-05-07 | 64.06 | 65.70 | 60.55 | 62.50 | 62.08 | qfq | 12,177,982 | 769,453,989 | -3.55% |
| 2025-05-06 | 62.01 | 65.45 | 60.90 | 64.80 | 64.36 | qfq | 12,340,111 | 780,633,964 | 7.91% |
| 2025-04-30 | 61.60 | 62.16 | 59.67 | 60.05 | 59.64 | qfq | 10,297,999 | 623,765,441 | -2.52% |
| 2025-04-29 | 58.93 | 62.11 | 58.03 | 61.60 | 61.18 | qfq | 12,778,420 | 770,299,658 | 3.32% |
| 2025-04-28 | 57.12 | 61.50 | 56.04 | 59.62 | 59.22 | qfq | 15,273,807 | 901,269,865 | 2.86% |
| 2025-04-25 | 48.60 | 57.96 | 47.50 | 57.96 | 57.57 | qfq | 16,907,960 | 915,777,761 | 20.00% |
| 2025-04-24 | 50.03 | 51.24 | 48.00 | 48.30 | 47.97 | qfq | 8,736,128 | 431,371,738 | -4.05% |
| 2025-04-23 | 52.90 | 56.18 | 50.07 | 50.34 | 50.00 | qfq | 15,544,857 | 823,981,810 | 4.77% |
| 2025-04-22 | 48.05 | 48.05 | 48.05 | 48.05 | 47.73 | qfq | 728,155 | 34,987,848 | 20.00% |
| 2025-04-07 | 45.45 | 46.85 | 40.04 | 40.04 | 39.77 | qfq | 6,931,400 | 291,691,956 | -20.00% |
| 2025-04-03 | 51.60 | 52.30 | 49.90 | 50.05 | 49.71 | qfq | 5,232,650 | 266,799,668 | -5.97% |
| 2025-04-02 | 52.50 | 53.49 | 52.50 | 53.23 | 52.87 | qfq | 3,044,900 | 161,362,691 | 0.93% |
| 2025-04-01 | 53.74 | 53.99 | 52.31 | 52.74 | 52.38 | qfq | 3,408,200 | 180,788,003 | 0.27% |
| 2025-03-31 | 51.89 | 52.88 | 51.13 | 52.60 | 52.25 | qfq | 4,266,725 | 221,996,028 | 0.27% |
| 2025-03-28 | 53.49 | 54.23 | 52.45 | 52.46 | 52.11 | qfq | 2,757,400 | 146,640,874 | -2.36% |
| 2025-03-27 | 53.46 | 54.79 | 53.13 | 53.73 | 53.37 | qfq | 2,875,100 | 154,790,704 | -0.83% |
| 2025-03-26 | 53.90 | 55.54 | 53.72 | 54.18 | 53.81 | qfq | 4,045,620 | 220,200,242 | 0.48% |
| 2025-03-25 | 56.39 | 56.79 | 53.00 | 53.92 | 53.56 | qfq | 4,425,815 | 241,498,498 | -3.89% |
| 2025-03-24 | 57.36 | 58.30 | 54.24 | 56.10 | 55.72 | qfq | 4,417,400 | 247,308,544 | -2.28% |
| 2025-03-21 | 60.00 | 60.21 | 57.00 | 57.41 | 57.02 | qfq | 6,047,366 | 351,053,224 | -4.92% |
| 2025-03-20 | 61.30 | 61.60 | 60.35 | 60.38 | 59.97 | qfq | 4,656,100 | 283,214,078 | -2.00% |
| 2025-03-19 | 63.56 | 64.00 | 60.61 | 61.61 | 61.19 | qfq | 7,845,257 | 483,802,088 | -3.91% |
| 2025-03-18 | 66.99 | 67.44 | 62.60 | 64.12 | 63.69 | qfq | 10,218,193 | 657,687,712 | -4.70% |
| 2025-03-17 | 66.85 | 67.93 | 65.08 | 67.28 | 66.83 | qfq | 8,464,431 | 563,279,585 | 1.25% |
| 2025-03-14 | 60.19 | 68.13 | 59.83 | 66.45 | 66.00 | qfq | 12,585,942 | 813,557,677 | 9.22% |
| 2025-03-13 | 65.11 | 66.20 | 59.68 | 60.84 | 60.43 | qfq | 9,236,164 | 575,082,027 | -5.28% |
| 2025-03-12 | 64.97 | 65.41 | 63.71 | 64.23 | 63.80 | qfq | 6,145,954 | 396,132,322 | -0.74% |
| 2025-03-11 | 65.49 | 66.00 | 63.02 | 64.71 | 64.27 | qfq | 7,095,373 | 456,634,649 | -4.01% |
| 2025-03-10 | 62.69 | 68.70 | 62.06 | 67.41 | 66.96 | qfq | 10,623,542 | 700,835,837 | 7.80% |
| 2025-03-07 | 64.60 | 64.89 | 62.00 | 62.53 | 62.11 | qfq | 6,636,314 | 418,827,572 | -3.65% |
| 2025-03-06 | 65.59 | 66.50 | 63.83 | 64.90 | 64.46 | qfq | 8,575,750 | 555,753,117 | 0.54% |
| 2025-03-05 | 61.63 | 64.68 | 60.60 | 64.55 | 64.11 | qfq | 10,503,550 | 660,264,977 | 6.94% |
| 2025-03-04 | 59.00 | 61.24 | 59.00 | 60.36 | 59.95 | qfq | 6,608,700 | 397,827,536 | 0.27% |
| 2025-03-03 | 63.53 | 63.92 | 59.60 | 60.20 | 59.79 | qfq | 7,554,012 | 461,612,049 | -5.26% |
| 2025-02-28 | 70.01 | 72.40 | 62.80 | 63.54 | 63.11 | qfq | 12,974,605 | 853,646,065 | -12.74% |
| 2025-02-27 | 78.35 | 79.00 | 70.66 | 72.82 | 72.33 | qfq | 13,903,923 | 1,025,188,552 | -8.72% |
| 2025-02-26 | 79.54 | 80.50 | 76.30 | 79.78 | 79.24 | qfq | 8,611,139 | 675,824,213 | -1.18% |
| 2025-02-25 | 78.31 | 84.11 | 76.00 | 80.73 | 80.19 | qfq | 11,724,892 | 931,678,549 | 2.46% |
| 2025-02-24 | 78.10 | 81.96 | 74.10 | 78.79 | 78.26 | qfq | 13,178,922 | 1,039,658,666 | 3.47% |
| 2025-02-21 | 67.62 | 79.05 | 67.42 | 76.15 | 75.64 | qfq | 15,318,026 | 1,126,417,192 | 10.72% |
| 2025-02-20 | 68.53 | 72.28 | 66.82 | 68.78 | 68.32 | qfq | 11,770,875 | 818,422,968 | 0.95% |
| 2025-02-19 | 64.28 | 69.08 | 64.28 | 68.13 | 67.67 | qfq | 13,108,851 | 870,070,181 | 7.49% |
| 2025-02-18 | 65.10 | 66.50 | 62.98 | 63.38 | 62.95 | qfq | 13,245,224 | 856,441,892 | -7.09% |
| 2025-02-17 | 59.88 | 72.03 | 58.26 | 68.22 | 67.76 | qfq | 23,852,571 | 1,523,714,361 | 13.51% |
| 2025-02-14 | 55.42 | 65.11 | 55.21 | 60.10 | 59.69 | qfq | 23,198,404 | 1,420,686,175 | 10.76% |
| 2025-02-13 | 53.32 | 55.50 | 51.82 | 54.26 | 53.89 | qfq | 13,682,367 | 742,437,890 | 1.52% |
| 2025-02-12 | 49.22 | 53.95 | 48.98 | 53.45 | 53.09 | qfq | 14,780,284 | 764,619,507 | 8.02% |
| 2025-02-11 | 49.94 | 50.21 | 49.32 | 49.48 | 49.15 | qfq | 5,620,900 | 279,204,215 | -0.92% |
| 2025-02-10 | 49.69 | 50.64 | 48.56 | 49.94 | 49.60 | qfq | 8,101,100 | 401,346,839 | 1.98% |
| 2025-02-07 | 48.28 | 49.58 | 47.80 | 48.97 | 48.64 | qfq | 9,677,519 | 472,925,776 | -0.35% |
| 2025-02-06 | 44.75 | 51.68 | 44.21 | 49.14 | 48.81 | qfq | 12,429,852 | 603,206,417 | 9.86% |
| 2025-02-05 | 46.04 | 46.20 | 42.80 | 44.73 | 44.43 | qfq | 10,227,665 | 446,750,846 | -3.33% |
| 2025-01-27 | 49.80 | 50.00 | 46.20 | 46.27 | 45.96 | qfq | 7,834,400 | 373,255,192 | -8.47% |
| 2025-01-24 | 48.93 | 51.80 | 48.51 | 50.55 | 50.21 | qfq | 9,380,098 | 472,737,029 | 3.37% |
| 2025-01-23 | 50.18 | 54.11 | 48.90 | 48.90 | 48.57 | qfq | 11,481,824 | 589,947,001 | -2.96% |
| 2025-01-22 | 49.20 | 51.91 | 49.09 | 50.39 | 50.05 | qfq | 9,370,800 | 477,335,439 | 0.88% |
| 2025-01-21 | 50.20 | 50.20 | 48.01 | 49.95 | 49.61 | qfq | 7,679,788 | 377,116,524 | 0.14% |
| 2025-01-20 | 50.25 | 50.65 | 49.40 | 49.88 | 49.54 | qfq | 6,754,432 | 337,745,241 | 0.24% |
| 2025-01-17 | 50.66 | 50.93 | 49.30 | 49.76 | 49.42 | qfq | 9,469,900 | 474,900,776 | -1.76% |
| 2025-01-16 | 49.03 | 53.00 | 47.79 | 50.65 | 50.31 | qfq | 14,880,991 | 748,192,258 | 4.13% |
| 2025-01-15 | 46.66 | 49.30 | 45.85 | 48.64 | 48.31 | qfq | 10,574,806 | 503,849,719 | 3.36% |
| 2025-01-14 | 45.49 | 47.18 | 44.39 | 47.06 | 46.74 | qfq | 7,261,498 | 335,010,695 | 5.00% |
| 2025-01-13 | 45.00 | 45.45 | 42.31 | 44.82 | 44.52 | qfq | 6,717,200 | 297,161,573 | -1.28% |
| 2025-01-10 | 50.01 | 50.52 | 45.28 | 45.40 | 45.09 | qfq | 11,892,523 | 568,897,257 | -10.13% |
| 2025-01-09 | 49.81 | 55.55 | 49.50 | 50.52 | 50.18 | qfq | 15,961,349 | 826,250,689 | 0.52% |
| 2025-01-08 | 49.33 | 51.45 | 48.90 | 50.26 | 49.92 | qfq | 16,699,314 | 833,625,252 | 1.89% |
| 2025-01-07 | 41.11 | 49.33 | 40.87 | 49.33 | 49.00 | qfq | 12,581,542 | 592,546,904 | 20.00% |
| 2025-01-06 | 42.76 | 43.40 | 40.07 | 41.11 | 40.83 | qfq | 4,077,200 | 170,489,157 | -4.44% |
| 2025-01-03 | 48.02 | 48.80 | 43.00 | 43.02 | 42.73 | qfq | 6,051,145 | 273,908,361 | -8.86% |
| 2025-01-02 | 47.48 | 50.42 | 45.40 | 47.20 | 46.88 | qfq | 6,232,901 | 299,389,651 | -1.36% |
| 2024-12-31 | 48.60 | 50.90 | 47.80 | 47.85 | 47.53 | qfq | 7,267,795 | 358,294,008 | -1.48% |
| 2024-12-30 | 47.68 | 48.88 | 46.18 | 48.57 | 48.24 | qfq | 4,659,904 | 223,212,154 | 1.93% |
| 2024-12-27 | 48.50 | 49.00 | 47.29 | 47.65 | 47.33 | qfq | 6,081,142 | 292,988,472 | -3.82% |
| 2024-12-26 | 46.75 | 49.54 | 46.10 | 49.54 | 49.21 | qfq | 7,846,867 | 382,530,929 | 4.96% |
| 2024-12-25 | 46.40 | 47.70 | 44.44 | 47.20 | 46.88 | qfq | 4,904,654 | 228,979,055 | 1.72% |
| 2024-12-24 | 45.18 | 47.50 | 45.18 | 46.40 | 46.09 | qfq | 4,164,247 | 193,125,564 | 3.18% |
| 2024-12-23 | 47.55 | 48.77 | 44.85 | 44.97 | 44.67 | qfq | 4,360,566 | 203,433,366 | -4.95% |
| 2024-12-20 | 46.71 | 48.21 | 46.01 | 47.31 | 46.99 | qfq | 4,453,108 | 211,290,809 | 1.09% |
| 2024-12-19 | 44.37 | 46.97 | 44.25 | 46.80 | 46.48 | qfq | 4,939,630 | 228,409,801 | 3.15% |
| 2024-12-18 | 47.01 | 47.01 | 42.10 | 45.37 | 45.06 | qfq | 5,643,562 | 251,554,388 | -3.90% |
| 2024-12-17 | 47.02 | 49.07 | 46.84 | 47.21 | 46.89 | qfq | 4,930,920 | 236,984,284 | 0.02% |
| 2024-12-16 | 47.22 | 48.74 | 45.67 | 47.20 | 46.88 | qfq | 4,035,400 | 190,835,613 | 1.27% |
| 2024-12-13 | 47.01 | 48.80 | 46.55 | 46.61 | 46.30 | qfq | 3,809,327 | 180,254,142 | -2.86% |
| 2024-12-12 | 46.50 | 48.16 | 46.11 | 47.98 | 47.66 | qfq | 6,485,834 | 307,682,595 | 3.85% |
| 2024-12-11 | 44.34 | 46.27 | 44.07 | 46.20 | 45.89 | qfq | 4,076,738 | 185,037,246 | 4.19% |
| 2024-12-10 | 45.45 | 45.80 | 44.17 | 44.34 | 44.04 | qfq | 2,640,868 | 118,985,430 | 0.02% |
| 2024-12-09 | 45.16 | 45.18 | 43.90 | 44.33 | 44.03 | qfq | 2,020,010 | 89,760,443 | -1.60% |
| 2024-12-06 | 45.40 | 45.60 | 44.69 | 45.05 | 44.75 | qfq | 1,970,463 | 88,923,832 | -0.16% |
| 2024-12-05 | 44.45 | 45.76 | 44.45 | 45.12 | 44.82 | qfq | 1,906,500 | 86,188,447 | 1.53% |
| 2024-12-04 | 45.54 | 45.69 | 44.07 | 44.44 | 44.14 | qfq | 2,178,200 | 97,689,575 | -2.50% |
| 2024-12-03 | 45.40 | 45.99 | 44.71 | 45.58 | 45.27 | qfq | 3,123,615 | 141,970,098 | 0.40% |
| 2024-12-02 | 43.96 | 45.55 | 43.67 | 45.40 | 45.09 | qfq | 3,535,492 | 159,011,952 | 3.28% |
| 2024-11-29 | 43.43 | 44.58 | 42.91 | 43.96 | 43.66 | qfq | 2,865,759 | 125,524,759 | 0.27% |
| 2024-11-28 | 44.40 | 44.96 | 43.75 | 43.84 | 43.54 | qfq | 2,473,500 | 109,524,210 | -0.95% |
| 2024-11-27 | 43.39 | 44.33 | 42.04 | 44.26 | 43.96 | qfq | 2,844,000 | 122,824,055 | 1.42% |
| 2024-11-26 | 44.17 | 44.73 | 43.32 | 43.64 | 43.35 | qfq | 1,922,600 | 84,666,019 | -1.11% |
| 2024-11-25 | 44.00 | 44.34 | 43.00 | 44.13 | 43.83 | qfq | 2,120,227 | 92,557,055 | 0.14% |
| 2024-11-22 | 46.27 | 47.15 | 43.99 | 44.07 | 43.77 | qfq | 2,819,334 | 128,497,726 | -4.71% |
| 2024-11-21 | 46.64 | 47.13 | 45.61 | 46.25 | 45.94 | qfq | 2,645,095 | 122,929,437 | -1.39% |
| 2024-11-20 | 46.33 | 47.26 | 46.33 | 46.90 | 46.58 | qfq | 2,439,144 | 114,119,180 | 0.43% |
| 2024-11-19 | 45.32 | 46.77 | 44.81 | 46.70 | 46.38 | qfq | 2,914,600 | 133,625,854 | 3.27% |
| 2024-11-18 | 47.56 | 47.80 | 44.44 | 45.22 | 44.91 | qfq | 4,030,894 | 183,635,063 | -5.58% |
| 2024-11-15 | 48.62 | 49.86 | 47.89 | 47.89 | 47.57 | qfq | 3,580,100 | 174,942,213 | -2.11% |
| 2024-11-14 | 50.97 | 51.32 | 48.77 | 48.92 | 48.59 | qfq | 4,471,794 | 222,907,564 | -4.97% |
| 2024-11-13 | 50.20 | 52.01 | 49.35 | 51.48 | 51.13 | qfq | 5,200,183 | 264,381,322 | 1.34% |
| 2024-11-12 | 51.95 | 52.50 | 50.21 | 50.80 | 50.46 | qfq | 5,145,795 | 264,072,872 | -2.72% |
| 2024-11-11 | 49.90 | 52.36 | 49.90 | 52.22 | 51.87 | qfq | 8,001,778 | 412,294,411 | 3.34% |
| 2024-11-08 | 50.79 | 53.36 | 50.53 | 50.53 | 50.19 | qfq | 9,384,974 | 487,365,713 | 1.79% |
| 2024-11-07 | 48.59 | 51.20 | 47.88 | 49.64 | 49.31 | qfq | 5,219,936 | 258,045,990 | 0.32% |
| 2024-11-06 | 49.61 | 52.12 | 49.00 | 49.48 | 49.15 | qfq | 7,032,033 | 355,202,741 | -1.43% |
| 2024-11-05 | 48.10 | 50.76 | 47.92 | 50.20 | 49.86 | qfq | 6,088,705 | 302,532,664 | 2.87% |
| 2024-11-04 | 48.49 | 50.00 | 48.49 | 48.80 | 48.47 | qfq | 5,280,186 | 258,765,188 | -0.12% |
| 2024-11-01 | 54.00 | 54.16 | 48.58 | 48.86 | 48.53 | qfq | 9,523,235 | 481,638,150 | -10.76% |
| 2024-10-31 | 55.00 | 56.13 | 52.60 | 54.75 | 54.38 | qfq | 15,236,427 | 826,881,522 | -3.44% |
| 2024-10-30 | 47.65 | 56.70 | 47.65 | 56.70 | 56.32 | qfq | 12,025,779 | 648,476,258 | 20.00% |
| 2024-10-29 | 50.00 | 50.30 | 47.11 | 47.25 | 46.93 | qfq | 9,241,152 | 446,048,658 | -7.23% |
| 2024-10-28 | 52.34 | 53.15 | 50.48 | 50.93 | 50.59 | qfq | 10,223,290 | 526,893,554 | -3.69% |
| 2024-10-25 | 50.00 | 54.65 | 48.26 | 52.88 | 52.52 | qfq | 16,877,157 | 866,468,237 | 5.61% |
| 2024-10-24 | 45.29 | 51.89 | 44.04 | 50.07 | 49.73 | qfq | 15,361,613 | 745,470,873 | 7.12% |
| 2024-10-23 | 44.00 | 49.80 | 43.66 | 46.74 | 46.42 | qfq | 11,714,094 | 553,835,834 | 2.48% |
| 2024-10-22 | 47.52 | 48.55 | 45.00 | 45.61 | 45.30 | qfq | 10,413,083 | 486,191,872 | -0.87% |
| 2024-10-21 | 42.80 | 49.28 | 42.80 | 46.01 | 45.70 | qfq | 11,550,078 | 526,671,837 | 10.36% |
| 2024-10-18 | 38.89 | 43.00 | 38.89 | 41.69 | 41.41 | qfq | 6,782,786 | 280,100,700 | 6.57% |
| 2024-10-17 | 39.00 | 40.16 | 38.48 | 39.12 | 38.86 | qfq | 3,176,532 | 125,622,513 | 1.66% |
| 2024-10-16 | 38.30 | 39.39 | 38.13 | 38.48 | 38.22 | qfq | 2,226,868 | 85,937,359 | -1.76% |
| 2024-10-15 | 39.98 | 41.48 | 39.16 | 39.17 | 38.91 | qfq | 3,458,608 | 139,535,525 | -2.83% |
| 2024-10-14 | 38.94 | 40.31 | 38.16 | 40.31 | 40.04 | qfq | 2,978,341 | 117,339,768 | 4.81% |
| 2024-10-11 | 41.00 | 41.00 | 37.89 | 38.46 | 38.20 | qfq | 3,410,485 | 132,971,037 | -4.83% |
| 2024-10-10 | 41.45 | 42.27 | 39.58 | 40.41 | 40.14 | qfq | 3,910,536 | 160,581,740 | 0.72% |
| 2024-10-09 | 45.33 | 45.33 | 40.12 | 40.12 | 39.85 | qfq | 6,531,363 | 282,303,231 | -16.33% |
| 2024-10-08 | 49.80 | 49.93 | 42.60 | 47.95 | 47.63 | qfq | 8,702,946 | 405,645,409 | 13.38% |
| 2024-09-30 | 37.62 | 42.50 | 37.61 | 42.29 | 42.00 | qfq | 7,324,547 | 293,096,256 | 15.04% |
| 2024-09-27 | 35.35 | 37.30 | 34.94 | 36.76 | 36.51 | qfq | 4,929,599 | 178,019,367 | 5.94% |
| 2024-09-26 | 33.53 | 34.80 | 33.53 | 34.70 | 34.47 | qfq | 2,698,482 | 92,794,501 | 2.27% |
| 2024-09-25 | 33.95 | 34.80 | 33.73 | 33.93 | 33.70 | qfq | 2,879,000 | 98,614,499 | 1.04% |
| 2024-09-24 | 32.81 | 33.60 | 31.88 | 33.58 | 33.35 | qfq | 2,789,590 | 92,005,438 | 2.72% |
| 2024-09-23 | 33.05 | 33.61 | 32.57 | 32.69 | 32.47 | qfq | 1,678,900 | 55,610,826 | -1.54% |
| 2024-09-20 | 33.04 | 33.68 | 32.91 | 33.20 | 32.98 | qfq | 1,542,819 | 51,302,656 | 0.33% |
| 2024-09-19 | 32.81 | 33.49 | 32.34 | 33.09 | 32.87 | qfq | 1,671,028 | 54,978,060 | 2.04% |
| 2024-09-18 | 32.92 | 33.10 | 32.05 | 32.43 | 32.21 | qfq | 973,886 | 31,619,763 | -1.19% |
| 2024-09-13 | 33.50 | 33.88 | 32.82 | 32.82 | 32.60 | qfq | 1,358,662 | 45,424,834 | -2.50% |
| 2024-09-12 | 34.55 | 34.73 | 33.55 | 33.66 | 33.43 | qfq | 1,269,084 | 43,250,042 | -1.81% |
| 2024-09-11 | 34.49 | 34.90 | 34.11 | 34.28 | 34.05 | qfq | 1,081,105 | 37,223,070 | -0.95% |
| 2024-09-10 | 34.12 | 34.76 | 33.33 | 34.61 | 34.38 | qfq | 1,516,200 | 51,738,531 | 2.15% |
| 2024-09-09 | 33.78 | 34.20 | 33.59 | 33.88 | 33.65 | qfq | 995,800 | 33,816,026 | -0.35% |
| 2024-09-06 | 35.29 | 35.39 | 34.00 | 34.00 | 33.77 | qfq | 1,942,482 | 67,131,819 | -3.68% |
| 2024-09-05 | 35.20 | 35.73 | 34.93 | 35.30 | 35.06 | qfq | 1,518,408 | 53,559,215 | 0.23% |
| 2024-09-04 | 35.03 | 35.68 | 34.75 | 35.22 | 34.98 | qfq | 1,480,142 | 52,100,225 | -0.65% |
| 2024-09-03 | 34.75 | 35.67 | 34.49 | 35.45 | 35.21 | qfq | 1,607,100 | 56,637,612 | 2.01% |
| 2024-09-02 | 36.35 | 36.85 | 34.75 | 34.75 | 34.52 | qfq | 2,819,500 | 100,021,377 | -4.79% |
| 2024-08-30 | 36.04 | 37.48 | 36.04 | 36.50 | 36.25 | qfq | 3,750,400 | 138,616,870 | 1.30% |
| 2024-08-29 | 34.34 | 36.28 | 34.24 | 36.03 | 35.79 | qfq | 3,012,300 | 106,682,907 | 4.71% |
| 2024-08-28 | 34.69 | 35.68 | 34.38 | 34.41 | 34.18 | qfq | 2,249,600 | 78,491,469 | -1.69% |
| 2024-08-27 | 36.15 | 36.40 | 34.69 | 35.00 | 34.76 | qfq | 3,092,119 | 109,629,499 | -4.16% |
| 2024-08-26 | 37.55 | 37.80 | 36.20 | 36.52 | 36.27 | qfq | 3,245,684 | 118,874,829 | -1.78% |
| 2024-08-23 | 37.39 | 38.68 | 35.60 | 37.18 | 36.93 | qfq | 4,877,095 | 179,673,968 | -0.72% |
| 2024-08-22 | 38.68 | 39.91 | 37.20 | 37.45 | 37.20 | qfq | 6,167,503 | 236,686,080 | -5.83% |
| 2024-08-21 | 41.00 | 42.98 | 39.10 | 39.77 | 39.50 | qfq | 9,219,041 | 380,344,853 | -2.95% |
| 2024-08-20 | 38.51 | 44.25 | 38.51 | 40.98 | 40.70 | qfq | 9,891,181 | 405,173,913 | 7.25% |
| 2024-08-19 | 37.14 | 39.87 | 36.64 | 38.21 | 37.95 | qfq | 6,797,415 | 258,123,864 | -7.21% |
| 2024-08-16 | 40.99 | 43.00 | 40.65 | 41.18 | 40.90 | qfq | 8,352,585 | 348,832,883 | 5.27% |
| 2024-08-15 | 37.49 | 39.36 | 37.25 | 39.12 | 38.86 | qfq | 4,377,946 | 168,770,342 | 3.16% |
| 2024-08-14 | 36.66 | 38.48 | 36.51 | 37.92 | 37.66 | qfq | 3,095,482 | 115,795,522 | 3.30% |
| 2024-08-13 | 35.98 | 36.93 | 35.73 | 36.71 | 36.46 | qfq | 1,495,542 | 54,718,783 | 2.03% |
| 2024-08-12 | 36.18 | 36.69 | 35.67 | 35.98 | 35.74 | qfq | 1,189,001 | 42,966,902 | -1.10% |
| 2024-08-09 | 36.67 | 37.35 | 36.38 | 36.38 | 36.13 | qfq | 1,755,286 | 64,520,275 | -1.57% |
| 2024-08-08 | 38.56 | 39.27 | 36.90 | 36.96 | 36.71 | qfq | 3,662,482 | 138,662,391 | -3.78% |
| 2024-08-07 | 41.19 | 42.50 | 37.82 | 38.41 | 38.15 | qfq | 4,488,847 | 176,261,336 | 6.13% |
| 2024-08-06 | 35.90 | 36.20 | 35.36 | 36.19 | 35.95 | qfq | 1,258,211 | 45,102,012 | 2.87% |
| 2024-08-05 | 36.78 | 37.18 | 35.00 | 35.18 | 34.94 | qfq | 2,120,700 | 76,387,146 | -5.38% |
| 2024-08-02 | 37.83 | 38.48 | 37.10 | 37.18 | 36.93 | qfq | 1,982,382 | 74,938,600 | -4.27% |
| 2024-08-01 | 40.08 | 40.38 | 38.81 | 38.84 | 38.58 | qfq | 2,420,334 | 95,152,444 | -0.10% |
| 2024-07-31 | 37.60 | 38.96 | 37.60 | 38.88 | 38.62 | qfq | 1,897,200 | 73,181,044 | 2.83% |
| 2024-07-30 | 38.10 | 38.43 | 37.51 | 37.81 | 37.55 | qfq | 1,447,200 | 54,875,821 | -1.00% |
| 2024-07-29 | 37.60 | 38.67 | 36.82 | 38.19 | 37.93 | qfq | 1,883,100 | 71,401,776 | 2.72% |
| 2024-07-26 | 36.99 | 37.70 | 36.71 | 37.18 | 36.93 | qfq | 1,106,242 | 41,283,805 | 0.51% |
| 2024-07-25 | 36.98 | 37.39 | 36.06 | 36.99 | 36.74 | qfq | 1,295,200 | 47,604,122 | -0.56% |
| 2024-07-24 | 37.50 | 38.90 | 37.00 | 37.20 | 36.95 | qfq | 1,714,300 | 64,837,440 | -1.14% |
| 2024-07-23 | 39.27 | 39.44 | 37.63 | 37.63 | 37.38 | qfq | 1,472,708 | 56,785,875 | -3.64% |
| 2024-07-22 | 38.31 | 39.33 | 37.88 | 39.05 | 38.79 | qfq | 1,716,787 | 66,474,289 | 1.93% |
| 2024-07-19 | 37.90 | 39.04 | 37.77 | 38.31 | 38.05 | qfq | 1,594,000 | 61,373,485 | 0.71% |
| 2024-07-18 | 38.06 | 38.60 | 36.83 | 38.04 | 37.78 | qfq | 2,185,000 | 82,060,730 | -2.24% |
| 2024-07-17 | 40.61 | 41.27 | 38.90 | 38.91 | 38.65 | qfq | 2,376,804 | 94,314,952 | -5.49% |
| 2024-07-16 | 40.45 | 41.60 | 40.01 | 41.17 | 40.89 | qfq | 1,641,208 | 67,074,405 | 1.28% |
| 2024-07-15 | 41.00 | 41.70 | 40.40 | 40.65 | 40.38 | qfq | 1,543,503 | 63,070,788 | -2.00% |
| 2024-07-12 | 41.38 | 41.82 | 41.25 | 41.48 | 41.20 | qfq | 1,631,489 | 67,673,306 | -1.57% |
| 2024-07-11 | 42.32 | 42.50 | 41.32 | 42.14 | 41.86 | qfq | 2,757,533 | 115,835,858 | 0.91% |
| 2024-07-10 | 42.71 | 42.99 | 41.38 | 41.76 | 41.48 | qfq | 3,333,200 | 140,049,944 | -1.83% |
| 2024-07-09 | 38.50 | 42.67 | 38.20 | 42.54 | 42.25 | qfq | 5,078,208 | 208,229,247 | 9.92% |
| 2024-07-08 | 39.10 | 40.77 | 38.26 | 38.70 | 38.44 | qfq | 2,841,910 | 111,787,154 | 1.31% |
| 2024-07-05 | 37.70 | 38.87 | 36.92 | 38.20 | 37.94 | qfq | 2,379,000 | 89,627,472 | 0.58% |
| 2024-07-04 | 38.38 | 39.90 | 37.90 | 37.98 | 37.72 | qfq | 2,308,700 | 89,366,220 | -2.11% |
| 2024-07-03 | 39.56 | 39.85 | 38.27 | 38.80 | 38.54 | qfq | 2,562,800 | 99,474,153 | -2.68% |
| 2024-07-02 | 41.55 | 41.90 | 39.84 | 39.87 | 39.60 | qfq | 3,494,616 | 141,174,171 | -4.98% |
| 2024-07-01 | 42.10 | 42.64 | 40.80 | 41.96 | 41.68 | qfq | 2,644,601 | 110,514,127 | -0.83% |
| 2024-06-28 | 41.00 | 43.34 | 40.58 | 42.31 | 42.02 | qfq | 3,546,696 | 150,457,148 | 2.12% |
| 2024-06-27 | 42.36 | 43.66 | 41.43 | 41.43 | 41.15 | qfq | 3,840,446 | 164,476,088 | -2.54% |
| 2024-06-26 | 41.58 | 42.53 | 40.84 | 42.51 | 42.22 | qfq | 2,830,146 | 118,132,843 | 3.20% |
| 2024-06-25 | 42.89 | 43.00 | 40.64 | 41.19 | 40.91 | qfq | 2,750,538 | 114,377,561 | -2.76% |
| 2024-06-24 | 44.11 | 44.91 | 42.27 | 42.36 | 42.07 | qfq | 3,156,062 | 136,920,133 | -5.61% |
| 2024-06-21 | 45.50 | 45.88 | 43.91 | 44.88 | 44.58 | qfq | 4,019,223 | 179,916,263 | -2.33% |
| 2024-06-20 | 47.50 | 48.27 | 45.88 | 45.95 | 45.64 | qfq | 5,261,308 | 248,204,960 | -3.10% |
| 2024-06-19 | 50.30 | 50.79 | 47.40 | 47.42 | 47.10 | qfq | 8,121,418 | 392,020,821 | -5.05% |
| 2024-06-18 | 44.52 | 53.66 | 44.52 | 49.94 | 49.60 | qfq | 11,636,559 | 590,426,057 | 11.67% |
| 2024-06-17 | 43.54 | 45.30 | 43.54 | 44.72 | 44.42 | qfq | 3,598,618 | 160,094,482 | -0.27% |
| 2024-06-14 | 42.45 | 46.56 | 41.80 | 44.84 | 44.54 | qfq | 6,016,168 | 269,830,381 | 5.63% |
| 2024-06-13 | 43.00 | 44.28 | 42.30 | 42.45 | 42.16 | qfq | 2,953,736 | 128,254,374 | -1.92% |
| 2024-06-12 | 42.30 | 44.31 | 42.00 | 43.28 | 42.99 | qfq | 2,528,476 | 110,053,921 | 1.91% |
| 2024-06-11 | 40.34 | 42.66 | 40.34 | 42.47 | 42.18 | qfq | 2,644,961 | 110,437,521 | 2.81% |
| 2024-06-07 | 45.61 | 45.94 | 41.19 | 41.31 | 41.03 | qfq | 5,051,300 | 215,423,683 | -8.32% |
| 2024-06-06 | 47.35 | 48.40 | 44.81 | 45.06 | 44.76 | qfq | 4,618,741 | 218,227,218 | -3.47% |
| 2024-06-05 | 47.85 | 48.85 | 46.35 | 46.68 | 46.36 | qfq | 3,731,340 | 176,900,997 | -3.47% |
| 2024-06-04 | 46.44 | 49.90 | 44.53 | 48.36 | 48.03 | qfq | 6,284,349 | 296,965,954 | 4.18% |
| 2024-06-03 | 44.71 | 46.82 | 44.71 | 46.42 | 46.11 | qfq | 4,292,992 | 197,284,597 | 2.70% |
| 2024-05-31 | 44.31 | 46.32 | 44.09 | 45.20 | 44.50 | qfq | 3,409,593 | 155,641,430 | 1.71% |
| 2024-05-30 | 44.22 | 45.43 | 43.75 | 44.44 | 43.75 | qfq | 1,788,312 | 79,824,435 | -0.71% |
| 2024-05-29 | 44.75 | 45.39 | 44.33 | 44.76 | 44.07 | qfq | 2,219,624 | 99,398,774 | 1.06% |
| 2024-05-28 | 44.98 | 45.47 | 43.90 | 44.29 | 43.60 | qfq | 2,196,091 | 97,933,006 | -1.99% |
| 2024-05-27 | 46.12 | 46.79 | 43.76 | 45.19 | 44.49 | qfq | 3,791,256 | 170,221,389 | -3.42% |
| 2024-05-24 | 47.00 | 49.72 | 46.26 | 46.79 | 46.07 | qfq | 4,454,515 | 212,300,281 | -0.85% |
| 2024-05-23 | 48.77 | 49.20 | 46.66 | 47.19 | 46.46 | qfq | 3,928,342 | 186,865,205 | -2.88% |
| 2024-05-22 | 47.40 | 48.59 | 46.70 | 48.59 | 47.84 | qfq | 4,637,911 | 221,464,323 | 1.89% |
| 2024-05-21 | 52.04 | 52.21 | 47.08 | 47.69 | 46.95 | qfq | 8,745,500 | 427,410,287 | -10.86% |
| 2024-05-20 | 54.60 | 55.00 | 53.22 | 53.50 | 52.67 | qfq | 6,418,684 | 346,649,922 | -3.78% |
| 2024-05-17 | 52.56 | 55.98 | 52.15 | 55.60 | 54.74 | qfq | 8,618,891 | 470,269,653 | 2.96% |
| 2024-05-16 | 53.50 | 54.44 | 52.20 | 54.00 | 53.16 | qfq | 8,407,513 | 448,294,530 | 5.14% |
| 2024-05-15 | 51.52 | 53.38 | 51.26 | 51.36 | 50.56 | qfq | 5,421,485 | 283,090,254 | -1.38% |
| 2024-05-14 | 52.30 | 52.76 | 49.60 | 52.08 | 51.27 | qfq | 6,850,010 | 352,664,502 | 2.92% |
| 2024-05-13 | 49.80 | 51.84 | 49.52 | 50.60 | 49.82 | qfq | 5,199,602 | 263,050,593 | 0.22% |
| 2024-05-10 | 52.56 | 53.10 | 50.21 | 50.49 | 49.71 | qfq | 6,776,700 | 347,940,416 | -5.63% |
| 2024-05-09 | 52.69 | 54.58 | 51.85 | 53.50 | 52.67 | qfq | 6,965,207 | 371,231,172 | 0.56% |
| 2024-05-08 | 53.40 | 54.04 | 51.10 | 53.20 | 52.38 | qfq | 6,039,740 | 319,222,324 | -2.39% |
| 2024-05-07 | 56.21 | 57.47 | 53.72 | 54.50 | 53.66 | qfq | 9,338,196 | 518,275,678 | -2.85% |
| 2024-05-06 | 55.50 | 57.43 | 53.55 | 56.10 | 55.23 | qfq | 10,033,764 | 559,077,787 | 2.94% |
| 2024-04-30 | 57.98 | 58.57 | 54.28 | 54.50 | 53.66 | qfq | 11,780,638 | 658,658,750 | -7.92% |
| 2024-04-29 | 59.43 | 62.00 | 57.17 | 59.19 | 58.27 | qfq | 15,720,663 | 930,502,318 | -2.63% |
| 2024-04-26 | 62.68 | 68.00 | 59.28 | 60.79 | 59.85 | qfq | 18,443,010 | 1,166,264,679 | 3.58% |
| 2024-04-25 | 57.00 | 59.80 | 55.60 | 58.69 | 57.78 | qfq | 15,426,576 | 889,522,528 | 9.91% |
| 2024-04-24 | 45.33 | 53.40 | 45.33 | 53.40 | 52.57 | qfq | 8,800,758 | 441,043,199 | 20.00% |
| 2024-04-23 | 44.90 | 46.50 | 43.55 | 44.50 | 43.81 | qfq | 7,052,337 | 316,673,724 | 1.21% |
| 2024-04-22 | 44.99 | 45.67 | 42.71 | 43.97 | 43.29 | qfq | 7,387,387 | 325,829,506 | -8.78% |
| 2024-04-19 | 49.93 | 51.30 | 47.00 | 48.20 | 47.45 | qfq | 9,320,336 | 458,595,969 | -1.45% |
| 2024-04-18 | 42.35 | 50.99 | 42.25 | 48.91 | 48.15 | qfq | 12,747,308 | 583,499,358 | 14.95% |
| 2024-04-17 | 36.80 | 42.55 | 36.80 | 42.55 | 41.89 | qfq | 8,040,013 | 320,098,220 | 19.99% |
| 2024-04-16 | 39.30 | 39.93 | 35.12 | 35.46 | 34.91 | qfq | 5,716,907 | 209,050,876 | -11.22% |
| 2024-04-15 | 43.45 | 44.70 | 39.43 | 39.94 | 39.32 | qfq | 7,236,445 | 301,109,895 | -9.94% |
| 2024-04-12 | 42.80 | 46.63 | 42.50 | 44.35 | 43.66 | qfq | 7,353,635 | 325,920,008 | 4.53% |
| 2024-04-11 | 44.08 | 44.60 | 42.10 | 42.43 | 41.77 | qfq | 5,848,894 | 254,370,506 | -3.33% |
| 2024-04-10 | 46.88 | 47.40 | 43.00 | 43.89 | 43.21 | qfq | 6,641,489 | 297,033,353 | -7.60% |
| 2024-04-09 | 48.81 | 49.03 | 46.00 | 47.50 | 46.76 | qfq | 4,836,835 | 228,919,565 | -1.25% |
| 2024-04-08 | 49.05 | 50.80 | 47.80 | 48.10 | 47.35 | qfq | 5,024,019 | 246,877,211 | -3.80% |
| 2024-04-03 | 52.00 | 53.75 | 48.80 | 50.00 | 49.23 | qfq | 7,335,579 | 371,161,565 | -5.87% |
| 2024-04-02 | 56.50 | 56.78 | 51.44 | 53.12 | 52.30 | qfq | 10,623,694 | 570,219,324 | -7.62% |
| 2024-04-01 | 57.75 | 60.30 | 54.70 | 57.50 | 56.61 | qfq | 9,474,281 | 543,019,190 | 2.35% |
| 2024-03-29 | 52.01 | 57.80 | 51.52 | 56.18 | 55.31 | qfq | 9,692,299 | 535,149,443 | 6.44% |
| 2024-03-28 | 49.32 | 54.58 | 47.99 | 52.78 | 51.96 | qfq | 8,917,354 | 464,610,503 | 5.58% |
| 2024-03-27 | 52.73 | 54.28 | 48.66 | 49.99 | 49.22 | qfq | 10,863,599 | 562,294,009 | -4.05% |
| 2024-03-26 | 53.00 | 56.22 | 49.90 | 52.10 | 51.29 | qfq | 11,709,584 | 629,393,605 | 0.19% |
| 2024-03-25 | 49.40 | 56.68 | 48.87 | 52.00 | 51.19 | qfq | 11,736,194 | 611,673,100 | 5.33% |
| 2024-03-22 | 45.36 | 50.86 | 45.01 | 49.37 | 48.61 | qfq | 10,572,497 | 509,380,878 | 4.60% |
| 2024-03-21 | 43.87 | 47.76 | 42.88 | 47.20 | 46.47 | qfq | 10,661,236 | 476,361,665 | 7.62% |
| 2024-03-20 | 43.50 | 44.90 | 43.00 | 43.86 | 43.18 | qfq | 9,173,166 | 403,779,270 | 3.64% |
| 2024-03-19 | 39.30 | 47.00 | 39.11 | 42.32 | 41.66 | qfq | 10,896,923 | 460,793,262 | 6.07% |
| 2024-03-18 | 37.73 | 40.80 | 37.73 | 39.90 | 39.28 | qfq | 7,391,600 | 289,967,498 | 7.14% |
| 2024-03-15 | 35.83 | 37.95 | 35.52 | 37.24 | 36.66 | qfq | 4,602,402 | 170,420,172 | 3.24% |
| 2024-03-14 | 36.50 | 36.77 | 35.30 | 36.07 | 35.51 | qfq | 2,612,426 | 94,468,465 | -2.51% |
| 2024-03-13 | 36.93 | 37.20 | 36.53 | 37.00 | 36.43 | qfq | 2,978,079 | 109,784,536 | 1.59% |
| 2024-03-12 | 37.27 | 37.27 | 35.98 | 36.42 | 35.86 | qfq | 2,741,698 | 100,333,841 | -1.19% |
| 2024-03-11 | 36.18 | 37.16 | 35.81 | 36.86 | 36.29 | qfq | 3,377,352 | 122,825,164 | -1.31% |
| 2024-03-08 | 36.62 | 38.34 | 36.52 | 37.35 | 36.77 | qfq | 3,944,758 | 146,364,420 | 0.86% |
| 2024-03-07 | 37.66 | 38.88 | 37.01 | 37.03 | 36.46 | qfq | 7,782,386 | 293,172,076 | -7.19% |
| 2024-03-06 | 35.82 | 42.73 | 34.62 | 39.90 | 39.28 | qfq | 10,578,726 | 419,429,200 | 12.05% |
| 2024-03-05 | 35.89 | 37.10 | 35.30 | 35.61 | 35.06 | qfq | 3,896,426 | 141,018,525 | -1.82% |
| 2024-03-04 | 35.26 | 36.54 | 34.38 | 36.27 | 35.71 | qfq | 3,317,473 | 118,317,712 | 3.78% |
| 2024-03-01 | 33.96 | 35.67 | 33.80 | 34.95 | 34.41 | qfq | 2,635,657 | 91,937,996 | 2.88% |
| 2024-02-29 | 32.40 | 34.27 | 32.40 | 33.97 | 33.44 | qfq | 2,566,435 | 86,434,464 | 3.57% |
| 2024-02-28 | 36.00 | 37.85 | 32.70 | 32.80 | 32.29 | qfq | 4,468,287 | 159,453,790 | -9.34% |
| 2024-02-27 | 34.50 | 36.25 | 33.81 | 36.18 | 35.62 | qfq | 2,801,227 | 98,860,202 | 3.97% |
| 2024-02-26 | 33.50 | 35.14 | 33.01 | 34.80 | 34.26 | qfq | 3,750,157 | 127,951,141 | 2.50% |
| 2024-02-23 | 32.27 | 34.11 | 31.83 | 33.95 | 33.42 | qfq | 3,545,322 | 117,978,328 | 5.93% |
| 2024-02-22 | 31.00 | 32.32 | 31.00 | 32.05 | 31.55 | qfq | 1,783,134 | 56,728,346 | 3.39% |
| 2024-02-21 | 30.70 | 32.15 | 30.19 | 31.00 | 30.52 | qfq | 2,092,344 | 65,848,664 | -0.51% |
| 2024-02-20 | 30.77 | 31.91 | 30.16 | 31.16 | 30.68 | qfq | 2,066,201 | 63,883,060 | 0.48% |
| 2024-02-19 | 29.70 | 31.10 | 29.40 | 31.01 | 30.53 | qfq | 2,347,397 | 71,265,769 | 6.60% |
| 2024-02-08 | 26.33 | 29.65 | 26.33 | 29.09 | 28.64 | qfq | 2,070,347 | 57,782,229 | 11.88% |
| 2024-02-07 | 27.25 | 27.99 | 25.99 | 26.00 | 25.60 | qfq | 1,798,219 | 48,498,911 | -5.97% |
| 2024-02-06 | 25.77 | 28.20 | 25.07 | 27.65 | 27.22 | qfq | 2,020,674 | 53,621,120 | 3.64% |
| 2024-02-05 | 29.96 | 29.96 | 26.00 | 26.68 | 26.27 | qfq | 1,740,626 | 48,287,859 | -11.74% |
| 2024-02-02 | 32.16 | 32.83 | 28.99 | 30.23 | 29.76 | qfq | 1,457,294 | 45,070,565 | -6.15% |
| 2024-02-01 | 32.04 | 32.98 | 31.00 | 32.21 | 31.71 | qfq | 1,279,269 | 41,181,570 | 0.72% |
| 2024-01-31 | 34.00 | 34.73 | 31.98 | 31.98 | 31.48 | qfq | 1,558,964 | 51,900,442 | -8.21% |
| 2024-01-30 | 36.80 | 36.80 | 34.66 | 34.84 | 34.30 | qfq | 1,632,539 | 58,214,906 | -6.60% |
| 2024-01-29 | 37.39 | 38.66 | 36.85 | 37.30 | 36.72 | qfq | 1,765,586 | 66,443,108 | 0.62% |
| 2024-01-26 | 38.35 | 38.39 | 37.00 | 37.07 | 36.50 | qfq | 1,212,186 | 45,781,634 | -3.21% |
| 2024-01-25 | 37.15 | 38.44 | 36.41 | 38.30 | 37.71 | qfq | 1,676,654 | 63,163,597 | 3.49% |
| 2024-01-24 | 37.30 | 37.51 | 35.34 | 37.01 | 36.44 | qfq | 1,636,976 | 59,971,510 | -0.78% |
| 2024-01-23 | 37.09 | 38.98 | 36.05 | 37.30 | 36.72 | qfq | 1,516,534 | 56,736,168 | -1.06% |
| 2024-01-22 | 39.00 | 40.12 | 37.05 | 37.70 | 37.12 | qfq | 1,765,397 | 69,120,614 | -3.83% |
| 2024-01-19 | 40.10 | 40.49 | 39.20 | 39.20 | 38.59 | qfq | 1,331,288 | 52,964,949 | -2.90% |
| 2024-01-18 | 39.40 | 40.79 | 39.13 | 40.37 | 39.74 | qfq | 1,661,168 | 66,574,166 | 2.46% |
| 2024-01-17 | 40.50 | 40.91 | 39.40 | 39.40 | 38.79 | qfq | 960,945 | 38,661,809 | -3.22% |
| 2024-01-16 | 40.72 | 40.77 | 39.90 | 40.71 | 40.08 | qfq | 1,105,231 | 44,504,188 | -0.02% |
| 2024-01-15 | 40.33 | 41.30 | 39.31 | 40.72 | 40.09 | qfq | 1,800,588 | 72,256,363 | 0.84% |
| 2024-01-12 | 41.70 | 42.03 | 40.31 | 40.38 | 39.75 | qfq | 2,521,111 | 103,975,431 | -3.93% |
| 2024-01-11 | 41.28 | 42.20 | 41.28 | 42.03 | 41.38 | qfq | 1,812,331 | 75,921,456 | 1.23% |
| 2024-01-10 | 42.33 | 42.50 | 41.17 | 41.52 | 40.88 | qfq | 2,085,937 | 87,036,281 | -2.83% |
| 2024-01-09 | 43.10 | 44.26 | 42.11 | 42.73 | 42.07 | qfq | 2,773,213 | 119,521,840 | -0.72% |
| 2024-01-08 | 44.02 | 44.10 | 43.00 | 43.04 | 42.37 | qfq | 2,694,511 | 116,570,216 | -2.45% |
| 2024-01-05 | 45.12 | 45.75 | 43.88 | 44.12 | 43.44 | qfq | 2,339,741 | 104,235,732 | -1.96% |
| 2024-01-04 | 45.72 | 45.73 | 44.66 | 45.00 | 44.30 | qfq | 2,006,859 | 90,465,789 | -2.60% |
| 2024-01-03 | 47.17 | 47.41 | 45.71 | 46.20 | 45.48 | qfq | 3,229,052 | 149,361,604 | -2.74% |
| 2024-01-02 | 48.55 | 49.14 | 47.50 | 47.50 | 46.76 | qfq | 4,524,038 | 217,871,012 | -0.90% |
| 2023-12-29 | 46.23 | 48.33 | 45.95 | 47.93 | 47.19 | qfq | 5,377,253 | 257,054,426 | 4.04% |
| 2023-12-28 | 45.16 | 46.77 | 44.50 | 46.07 | 45.36 | qfq | 3,121,344 | 143,370,405 | 0.66% |
| 2023-12-27 | 44.00 | 46.82 | 43.73 | 45.77 | 45.06 | qfq | 2,804,388 | 127,291,181 | 3.55% |
| 2023-12-26 | 45.45 | 45.53 | 43.15 | 44.20 | 43.52 | qfq | 2,917,737 | 128,763,091 | -4.00% |
| 2023-12-25 | 44.79 | 46.38 | 44.79 | 46.04 | 45.33 | qfq | 2,642,468 | 121,111,286 | 3.02% |
| 2023-12-22 | 45.50 | 47.17 | 44.60 | 44.69 | 44.00 | qfq | 2,910,202 | 133,232,717 | -2.34% |
| 2023-12-21 | 45.12 | 46.66 | 43.80 | 45.76 | 45.05 | qfq | 3,232,519 | 145,839,443 | -0.09% |
| 2023-12-20 | 43.88 | 48.45 | 43.88 | 45.80 | 45.09 | qfq | 5,019,872 | 232,903,167 | 4.14% |
| 2023-12-19 | 42.98 | 44.27 | 42.62 | 43.98 | 43.30 | qfq | 1,607,383 | 69,885,389 | 2.21% |
| 2023-12-18 | 44.87 | 44.99 | 42.78 | 43.03 | 42.36 | qfq | 1,721,200 | 74,946,707 | -4.10% |
| 2023-12-15 | 44.94 | 45.73 | 44.52 | 44.87 | 44.17 | qfq | 1,237,705 | 55,572,681 | -0.69% |
| 2023-12-14 | 46.55 | 46.95 | 45.18 | 45.18 | 44.48 | qfq | 1,946,949 | 89,264,222 | -2.84% |
| 2023-12-13 | 46.96 | 47.38 | 46.03 | 46.50 | 45.78 | qfq | 1,855,206 | 86,271,396 | -1.46% |
| 2023-12-12 | 47.10 | 47.85 | 46.92 | 47.19 | 46.46 | qfq | 2,286,979 | 108,141,098 | -0.38% |
| 2023-12-11 | 46.00 | 48.47 | 45.77 | 47.37 | 46.64 | qfq | 3,845,387 | 180,779,333 | 1.05% |
| 2023-12-08 | 45.96 | 47.61 | 44.50 | 46.88 | 46.15 | qfq | 4,706,328 | 217,417,835 | 4.18% |
| 2023-12-07 | 44.02 | 46.56 | 44.02 | 45.00 | 44.30 | qfq | 3,299,863 | 149,995,872 | 2.32% |
| 2023-12-06 | 43.91 | 44.37 | 43.69 | 43.98 | 43.30 | qfq | 981,423 | 43,193,123 | 0.27% |
| 2023-12-05 | 45.00 | 45.15 | 43.78 | 43.86 | 43.18 | qfq | 1,317,400 | 58,269,862 | -2.99% |
| 2023-12-04 | 45.43 | 45.69 | 45.10 | 45.21 | 44.51 | qfq | 1,198,600 | 54,432,040 | -0.22% |
| 2023-12-01 | 45.00 | 45.62 | 44.76 | 45.31 | 44.61 | qfq | 1,346,400 | 60,776,449 | 0.69% |
| 2023-11-30 | 45.47 | 45.50 | 44.22 | 45.00 | 44.30 | qfq | 1,238,055 | 55,413,591 | -0.77% |
| 2023-11-29 | 45.80 | 46.19 | 45.10 | 45.35 | 44.65 | qfq | 1,614,766 | 73,725,613 | -1.97% |
| 2023-11-28 | 45.70 | 46.95 | 45.70 | 46.26 | 45.54 | qfq | 1,972,929 | 91,291,648 | 1.80% |
| 2023-11-27 | 45.63 | 46.07 | 45.06 | 45.44 | 44.74 | qfq | 1,230,274 | 56,011,470 | -0.35% |
| 2023-11-24 | 46.62 | 46.68 | 45.40 | 45.60 | 44.89 | qfq | 1,493,386 | 68,420,963 | -2.52% |
| 2023-11-23 | 46.50 | 47.00 | 45.88 | 46.78 | 46.06 | qfq | 1,396,500 | 65,033,471 | 0.15% |
| 2023-11-22 | 47.50 | 48.15 | 46.51 | 46.71 | 45.99 | qfq | 1,831,996 | 86,402,320 | -2.01% |
| 2023-11-21 | 49.20 | 49.29 | 47.58 | 47.67 | 46.93 | qfq | 2,184,354 | 105,401,051 | -3.03% |
| 2023-11-20 | 48.65 | 49.29 | 47.40 | 49.16 | 48.40 | qfq | 2,719,086 | 131,914,869 | 1.57% |
| 2023-11-17 | 48.39 | 48.68 | 47.60 | 48.40 | 47.65 | qfq | 1,891,716 | 90,985,779 | 0.00% |
| 2023-11-16 | 49.00 | 49.37 | 48.31 | 48.40 | 47.65 | qfq | 1,694,900 | 82,588,910 | -2.10% |
| 2023-11-15 | 50.00 | 50.30 | 48.70 | 49.44 | 48.67 | qfq | 2,667,791 | 131,740,267 | -0.10% |
| 2023-11-14 | 49.85 | 50.13 | 48.66 | 49.49 | 48.72 | qfq | 3,412,114 | 168,858,711 | -0.60% |
| 2023-11-13 | 49.05 | 50.66 | 48.01 | 49.79 | 49.02 | qfq | 5,249,695 | 259,584,422 | 0.38% |
| 2023-11-10 | 47.08 | 53.82 | 46.79 | 49.60 | 48.83 | qfq | 7,276,007 | 366,995,923 | 4.42% |
| 2023-11-09 | 48.27 | 48.67 | 47.14 | 47.50 | 46.76 | qfq | 1,967,900 | 93,958,712 | -1.62% |
| 2023-11-08 | 49.19 | 49.19 | 47.28 | 48.28 | 47.53 | qfq | 3,695,473 | 178,025,455 | -3.44% |
| 2023-11-07 | 46.78 | 50.60 | 46.70 | 50.00 | 49.23 | qfq | 5,563,601 | 273,224,867 | 6.50% |
| 2023-11-06 | 45.22 | 47.13 | 45.22 | 46.95 | 46.22 | qfq | 2,060,463 | 95,656,543 | 3.76% |
| 2023-11-03 | 44.10 | 45.49 | 44.02 | 45.25 | 44.55 | qfq | 1,984,136 | 89,377,825 | 2.63% |
| 2023-11-02 | 44.09 | 45.21 | 43.91 | 44.09 | 43.41 | qfq | 1,238,900 | 54,993,655 | 0.00% |
| 2023-11-01 | 44.07 | 45.31 | 43.90 | 44.09 | 43.41 | qfq | 1,519,837 | 67,317,641 | -1.47% |
| 2023-10-31 | 45.81 | 45.99 | 44.38 | 44.75 | 44.06 | qfq | 2,163,740 | 97,709,269 | -0.95% |
| 2023-10-30 | 44.22 | 45.30 | 43.91 | 45.18 | 44.48 | qfq | 1,402,262 | 62,784,276 | 1.23% |
| 2023-10-27 | 44.90 | 44.98 | 44.05 | 44.63 | 43.94 | qfq | 1,515,323 | 67,456,609 | -1.09% |
| 2023-10-26 | 44.46 | 45.36 | 44.01 | 45.12 | 44.42 | qfq | 1,416,037 | 63,469,092 | 1.12% |
| 2023-10-25 | 43.87 | 45.30 | 43.56 | 44.62 | 43.93 | qfq | 1,918,179 | 85,459,856 | 1.46% |
| 2023-10-24 | 42.76 | 44.42 | 42.76 | 43.98 | 43.30 | qfq | 1,700,422 | 74,300,750 | 2.64% |
| 2023-10-23 | 45.01 | 45.15 | 42.33 | 42.85 | 42.19 | qfq | 2,116,624 | 92,280,747 | -6.34% |
| 2023-10-20 | 47.85 | 48.67 | 45.67 | 45.75 | 45.04 | qfq | 2,409,372 | 112,198,301 | -4.85% |
| 2023-10-19 | 47.18 | 49.62 | 47.00 | 48.08 | 47.34 | qfq | 2,744,314 | 133,422,315 | 2.21% |
| 2023-10-18 | 48.18 | 48.75 | 46.37 | 47.04 | 46.31 | qfq | 2,702,843 | 127,403,668 | -3.80% |
| 2023-10-17 | 49.47 | 50.15 | 47.70 | 48.90 | 48.14 | qfq | 2,528,457 | 123,118,050 | -1.15% |
| 2023-10-16 | 52.13 | 52.85 | 49.01 | 49.47 | 48.70 | qfq | 3,539,202 | 177,967,546 | -5.50% |
| 2023-10-13 | 52.60 | 53.70 | 52.01 | 52.35 | 51.54 | qfq | 4,141,670 | 218,955,965 | -1.17% |
| 2023-10-12 | 51.87 | 55.54 | 51.87 | 52.97 | 52.15 | qfq | 5,915,460 | 315,092,348 | 1.30% |
| 2023-10-11 | 50.99 | 53.60 | 50.52 | 52.29 | 51.48 | qfq | 6,842,742 | 355,208,029 | 4.45% |
| 2023-10-10 | 50.12 | 51.36 | 49.68 | 50.06 | 49.28 | qfq | 2,694,400 | 135,507,723 | 0.00% |
| 2023-10-09 | 51.00 | 51.05 | 49.68 | 50.06 | 49.28 | qfq | 3,586,025 | 180,260,053 | -3.86% |
| 2023-09-28 | 48.99 | 52.60 | 48.99 | 52.07 | 51.26 | qfq | 5,835,585 | 296,487,745 | 8.46% |
| 2023-09-27 | 48.30 | 48.80 | 47.50 | 48.01 | 47.27 | qfq | 1,926,186 | 92,832,226 | -1.74% |
| 2023-09-26 | 48.49 | 50.03 | 47.80 | 48.86 | 48.10 | qfq | 2,509,961 | 123,284,911 | 0.39% |
| 2023-09-25 | 49.90 | 50.32 | 48.61 | 48.67 | 47.92 | qfq | 2,661,906 | 130,857,718 | -3.30% |
| 2023-09-22 | 46.61 | 50.40 | 46.60 | 50.33 | 49.55 | qfq | 3,964,193 | 194,393,812 | 7.61% |
| 2023-09-21 | 47.12 | 48.05 | 46.66 | 46.77 | 46.05 | qfq | 1,679,176 | 79,267,072 | -1.74% |
| 2023-09-20 | 47.04 | 48.96 | 46.09 | 47.60 | 46.86 | qfq | 2,485,693 | 118,682,438 | 1.82% |
| 2023-09-19 | 48.18 | 48.59 | 46.60 | 46.75 | 46.03 | qfq | 1,832,855 | 86,320,347 | -2.75% |
| 2023-09-18 | 47.91 | 48.96 | 47.80 | 48.07 | 47.33 | qfq | 1,776,508 | 85,844,169 | -0.15% |
| 2023-09-15 | 49.03 | 49.56 | 47.70 | 48.14 | 47.39 | qfq | 2,001,285 | 96,864,033 | -1.86% |
| 2023-09-14 | 50.10 | 50.66 | 48.71 | 49.05 | 48.29 | qfq | 2,215,231 | 109,530,471 | -1.62% |
| 2023-09-13 | 51.51 | 51.98 | 48.80 | 49.86 | 49.09 | qfq | 4,577,987 | 228,698,001 | -4.57% |
| 2023-09-12 | 52.26 | 53.50 | 51.28 | 52.25 | 51.44 | qfq | 4,283,781 | 224,512,253 | -1.55% |
| 2023-09-11 | 52.54 | 54.16 | 51.06 | 53.07 | 52.25 | qfq | 5,205,949 | 274,148,533 | 0.17% |
| 2023-09-08 | 50.02 | 53.68 | 49.99 | 52.98 | 52.16 | qfq | 5,654,237 | 294,175,460 | 2.99% |
| 2023-09-07 | 52.41 | 54.60 | 51.23 | 51.44 | 50.64 | qfq | 5,941,243 | 315,279,464 | -2.50% |
| 2023-09-06 | 50.79 | 53.12 | 50.18 | 52.76 | 51.94 | qfq | 6,753,261 | 351,850,035 | 4.58% |
| 2023-09-05 | 49.85 | 51.30 | 49.60 | 50.45 | 49.67 | qfq | 3,714,905 | 187,440,132 | 0.84% |
| 2023-09-04 | 51.00 | 51.42 | 49.54 | 50.03 | 49.25 | qfq | 3,562,669 | 179,151,347 | 0.24% |
| 2023-09-01 | 50.00 | 50.30 | 49.00 | 49.91 | 49.14 | qfq | 3,031,701 | 150,798,746 | -0.16% |
| 2023-08-31 | 48.30 | 50.33 | 48.08 | 49.99 | 49.22 | qfq | 4,794,899 | 238,874,800 | 2.86% |
| 2023-08-30 | 48.30 | 50.32 | 48.02 | 48.60 | 47.85 | qfq | 4,814,969 | 236,308,490 | 1.08% |
| 2023-08-29 | 44.88 | 48.58 | 44.66 | 48.08 | 47.34 | qfq | 5,720,498 | 269,767,347 | 6.73% |
| 2023-08-28 | 48.88 | 49.00 | 44.74 | 45.05 | 44.35 | qfq | 4,724,339 | 221,483,862 | -1.12% |
| 2023-08-25 | 49.00 | 49.22 | 45.02 | 45.56 | 44.85 | qfq | 6,656,339 | 314,725,288 | -10.95% |
| 2023-08-24 | 53.00 | 53.12 | 50.80 | 51.16 | 50.37 | qfq | 5,087,839 | 264,748,734 | 0.93% |
| 2023-08-23 | 54.80 | 54.97 | 50.67 | 50.69 | 49.90 | qfq | 6,998,728 | 365,854,637 | -9.60% |
| 2023-08-22 | 58.00 | 58.58 | 53.63 | 56.07 | 55.20 | qfq | 8,283,897 | 466,221,080 | -1.11% |
| 2023-08-21 | 56.43 | 59.88 | 56.04 | 56.70 | 55.82 | qfq | 9,567,009 | 550,309,967 | 1.52% |
| 2023-08-18 | 56.02 | 57.84 | 55.28 | 55.85 | 54.98 | qfq | 8,696,972 | 493,044,074 | -1.53% |
| 2023-08-17 | 56.20 | 57.82 | 54.00 | 56.72 | 55.84 | qfq | 9,753,098 | 543,818,763 | -2.05% |
| 2023-08-16 | 55.30 | 61.66 | 54.50 | 57.91 | 57.01 | qfq | 12,498,507 | 720,376,386 | 5.10% |
| 2023-08-15 | 57.99 | 60.20 | 54.86 | 55.10 | 54.25 | qfq | 11,305,154 | 649,594,133 | -2.03% |
| 2023-08-14 | 51.51 | 56.56 | 51.18 | 56.24 | 55.37 | qfq | 8,872,616 | 484,376,535 | 6.35% |
| 2023-08-11 | 53.33 | 54.60 | 52.73 | 52.88 | 52.06 | qfq | 6,443,968 | 345,484,643 | -0.79% |
| 2023-08-10 | 51.54 | 55.31 | 51.20 | 53.30 | 52.47 | qfq | 8,287,935 | 445,629,884 | 3.11% |
| 2023-08-09 | 52.50 | 53.89 | 50.72 | 51.69 | 50.89 | qfq | 7,272,117 | 377,862,941 | -4.22% |
| 2023-08-08 | 52.10 | 56.80 | 52.10 | 53.97 | 53.13 | qfq | 10,936,115 | 600,119,932 | 3.02% |
| 2023-08-07 | 52.73 | 54.76 | 52.30 | 52.39 | 51.58 | qfq | 8,474,352 | 451,552,218 | 1.24% |
| 2023-08-04 | 50.25 | 51.85 | 49.66 | 51.75 | 50.95 | qfq | 5,375,086 | 274,351,449 | 2.11% |
| 2023-08-03 | 49.72 | 52.25 | 49.44 | 50.68 | 49.89 | qfq | 3,598,388 | 183,497,409 | 0.50% |
| 2023-08-02 | 50.65 | 51.45 | 49.52 | 50.43 | 49.65 | qfq | 3,797,603 | 191,812,361 | -2.04% |
| 2023-08-01 | 51.00 | 52.57 | 49.10 | 51.48 | 50.68 | qfq | 5,568,288 | 284,178,425 | 1.72% |
| 2023-07-31 | 50.90 | 51.80 | 50.04 | 50.61 | 49.83 | qfq | 3,565,070 | 181,085,520 | -1.61% |
| 2023-07-28 | 52.85 | 53.48 | 51.11 | 51.44 | 50.64 | qfq | 3,529,436 | 183,913,713 | -2.93% |
| 2023-07-27 | 54.98 | 55.02 | 52.01 | 52.99 | 52.17 | qfq | 3,830,426 | 204,186,694 | -4.68% |
| 2023-07-26 | 54.99 | 56.96 | 54.18 | 55.59 | 54.73 | qfq | 4,684,133 | 259,191,326 | -0.84% |
| 2023-07-25 | 52.60 | 58.00 | 52.00 | 56.06 | 55.19 | qfq | 8,193,739 | 450,054,811 | 7.54% |
| 2023-07-24 | 50.15 | 52.88 | 50.15 | 52.13 | 51.32 | qfq | 5,163,930 | 267,416,924 | 4.14% |
| 2023-07-21 | 51.89 | 51.97 | 49.49 | 50.06 | 49.28 | qfq | 4,303,269 | 217,709,399 | -4.52% |
| 2023-07-20 | 55.10 | 55.31 | 51.50 | 52.43 | 51.62 | qfq | 6,092,516 | 326,364,390 | -6.19% |
| 2023-07-19 | 53.50 | 56.47 | 53.40 | 55.89 | 55.02 | qfq | 6,197,511 | 341,883,565 | 5.06% |
| 2023-07-18 | 55.89 | 56.46 | 53.16 | 53.20 | 52.38 | qfq | 5,453,101 | 295,478,354 | -5.79% |