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
长飞光纤601869.SH
最近收盘价361.572026-07-17
最近交易日2026-07-17
成交量（股）10,225,819
成交额（元）3,788,312,531
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 2025-08-26 | cash_dividend | 0.268 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-08 | 2024-08-16 | cash_dividend | 0.514 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-08-16 | 2023-08-22 | cash_dividend | 0.462 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 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 | 385.00 | 394.35 | 361.57 | 361.57 | 361.57 | qfq | 10,225,819 | 3,788,312,531 | -10.00% |
| 2026-07-16 | 391.20 | 413.08 | 384.00 | 401.74 | 401.74 | qfq | 16,850,841 | 6,751,771,663 | -5.57% |
| 2026-07-15 | 440.20 | 440.20 | 421.02 | 425.45 | 425.45 | qfq | 24,158,559 | 10,494,956,933 | 6.31% |
| 2026-07-14 | 381.86 | 402.97 | 371.01 | 400.18 | 400.18 | qfq | 13,342,487 | 5,183,496,756 | 4.79% |
| 2026-07-13 | 405.60 | 413.02 | 378.37 | 381.87 | 381.87 | qfq | 14,036,965 | 5,516,394,625 | -7.99% |
| 2026-07-10 | 441.26 | 466.98 | 414.93 | 415.03 | 415.03 | qfq | 18,271,456 | 8,114,342,660 | -5.94% |
| 2026-07-09 | 418.80 | 441.95 | 400.43 | 441.26 | 441.26 | qfq | 16,019,306 | 6,769,424,559 | 7.62% |
| 2026-07-08 | 434.31 | 439.16 | 407.68 | 410.00 | 410.00 | qfq | 10,374,858 | 4,350,655,903 | -4.46% |
| 2026-07-07 | 435.00 | 448.56 | 418.28 | 429.16 | 429.16 | qfq | 12,572,929 | 5,428,316,253 | -2.89% |
| 2026-07-06 | 489.00 | 489.00 | 429.00 | 441.94 | 441.94 | qfq | 13,657,675 | 6,136,207,973 | -6.98% |
| 2026-07-03 | 460.00 | 492.00 | 455.00 | 475.08 | 475.08 | qfq | 12,467,093 | 5,929,147,482 | 2.31% |
| 2026-07-02 | 480.01 | 495.50 | 460.99 | 464.37 | 464.37 | qfq | 11,819,804 | 5,621,137,861 | -8.68% |
| 2026-07-01 | 535.00 | 542.87 | 500.10 | 508.51 | 508.51 | qfq | 13,503,422 | 7,040,185,121 | -6.85% |
| 2026-06-30 | 540.00 | 549.90 | 522.69 | 545.90 | 545.90 | qfq | 12,172,821 | 6,582,570,769 | 3.57% |
| 2026-06-29 | 543.00 | 549.19 | 490.00 | 527.10 | 527.10 | qfq | 14,210,934 | 7,409,155,682 | -2.93% |
| 2026-06-26 | 565.07 | 582.00 | 533.00 | 543.00 | 543.00 | qfq | 15,583,536 | 8,604,797,386 | -5.57% |
| 2026-06-25 | 598.00 | 600.00 | 565.00 | 575.00 | 575.00 | qfq | 18,012,020 | 10,446,669,334 | -0.86% |
| 2026-06-24 | 558.20 | 594.00 | 553.18 | 580.00 | 580.00 | qfq | 18,930,229 | 10,782,440,767 | 1.65% |
| 2026-06-23 | 555.00 | 570.58 | 539.46 | 570.58 | 570.58 | qfq | 23,056,210 | 12,928,875,317 | 10.00% |
| 2026-06-22 | 494.78 | 518.71 | 490.10 | 518.71 | 518.71 | qfq | 8,466,096 | 4,335,875,886 | 10.00% |
| 2026-06-18 | 455.00 | 482.58 | 454.98 | 471.55 | 471.55 | qfq | 15,895,122 | 7,461,804,586 | 2.40% |
| 2026-06-17 | 452.01 | 464.69 | 445.38 | 460.50 | 460.50 | qfq | 13,368,118 | 6,095,028,482 | -0.78% |
| 2026-06-16 | 450.31 | 474.99 | 447.00 | 464.10 | 464.10 | qfq | 15,003,029 | 6,973,395,676 | 3.06% |
| 2026-06-15 | 440.00 | 452.88 | 421.01 | 450.30 | 450.30 | qfq | 14,637,452 | 6,454,327,333 | 3.16% |
| 2026-06-12 | 456.51 | 462.46 | 432.51 | 436.50 | 436.50 | qfq | 14,907,052 | 6,630,991,955 | -1.36% |
| 2026-06-11 | 443.68 | 459.96 | 431.10 | 442.51 | 442.51 | qfq | 11,659,593 | 5,163,895,556 | -2.25% |
| 2026-06-10 | 482.00 | 495.00 | 445.00 | 452.69 | 452.69 | qfq | 17,984,511 | 8,371,310,562 | -6.53% |
| 2026-06-09 | 454.00 | 484.33 | 447.10 | 484.33 | 484.33 | qfq | 17,308,172 | 8,097,716,960 | 10.00% |
| 2026-06-08 | 406.00 | 462.30 | 406.00 | 440.30 | 440.30 | qfq | 18,911,367 | 8,228,761,082 | -0.31% |
| 2026-06-05 | 455.95 | 487.10 | 436.01 | 441.67 | 441.67 | qfq | 20,317,467 | 9,412,681,118 | -3.12% |
| 2026-06-04 | 434.90 | 469.99 | 433.00 | 455.89 | 455.89 | qfq | 19,068,468 | 8,763,817,198 | 2.45% |
| 2026-06-03 | 423.00 | 449.61 | 420.99 | 444.99 | 444.99 | qfq | 21,177,245 | 9,383,791,868 | 8.87% |
| 2026-06-02 | 373.11 | 408.74 | 368.58 | 408.74 | 408.74 | qfq | 19,754,083 | 7,838,952,148 | 10.00% |
| 2026-06-01 | 399.99 | 399.99 | 367.00 | 371.58 | 371.58 | qfq | 18,322,340 | 6,984,984,727 | -7.75% |
| 2026-05-29 | 369.97 | 407.00 | 365.00 | 402.81 | 402.81 | qfq | 25,333,692 | 9,891,327,972 | 8.71% |
| 2026-05-28 | 360.66 | 373.00 | 351.37 | 370.55 | 370.55 | qfq | 11,644,350 | 4,228,194,963 | 1.22% |
| 2026-05-27 | 362.99 | 375.00 | 360.07 | 366.10 | 366.10 | qfq | 11,470,695 | 4,209,160,458 | 0.60% |
| 2026-05-26 | 384.00 | 384.99 | 358.48 | 363.93 | 363.93 | qfq | 14,989,738 | 5,477,698,884 | -5.72% |
| 2026-05-25 | 388.66 | 389.88 | 378.05 | 386.03 | 386.03 | qfq | 10,855,724 | 4,154,673,434 | -0.68% |
| 2026-05-22 | 380.00 | 389.98 | 375.86 | 388.66 | 388.66 | qfq | 10,080,227 | 3,872,286,920 | 3.42% |
| 2026-05-21 | 397.95 | 402.03 | 374.00 | 375.80 | 375.80 | qfq | 13,743,500 | 5,323,180,020 | -5.57% |
| 2026-05-20 | 396.90 | 406.42 | 382.01 | 397.95 | 397.95 | qfq | 12,964,466 | 5,122,592,205 | 0.01% |
| 2026-05-19 | 395.49 | 398.98 | 376.99 | 397.90 | 397.90 | qfq | 12,450,134 | 4,850,579,365 | -0.40% |
| 2026-05-18 | 368.00 | 401.99 | 367.50 | 399.48 | 399.48 | qfq | 16,529,908 | 6,488,808,575 | 6.68% |
| 2026-05-15 | 400.01 | 404.70 | 366.66 | 374.45 | 374.45 | qfq | 15,527,576 | 5,918,609,602 | -7.47% |
| 2026-05-14 | 410.82 | 419.68 | 398.72 | 404.70 | 404.70 | qfq | 14,203,067 | 5,803,734,204 | -0.56% |
| 2026-05-13 | 393.00 | 412.98 | 393.00 | 406.96 | 406.96 | qfq | 13,853,362 | 5,614,482,467 | -1.09% |
| 2026-05-12 | 406.05 | 430.00 | 406.00 | 411.46 | 411.46 | qfq | 17,859,226 | 7,451,922,398 | 2.79% |
| 2026-05-11 | 404.40 | 404.99 | 385.00 | 400.31 | 400.31 | qfq | 19,399,908 | 7,699,948,538 | 0.78% |
| 2026-05-08 | 373.38 | 405.00 | 373.00 | 397.23 | 397.23 | qfq | 19,456,188 | 7,575,673,697 | 2.06% |
| 2026-05-07 | 380.11 | 392.00 | 368.18 | 389.20 | 389.20 | qfq | 20,203,523 | 7,725,768,833 | 7.80% |
| 2026-05-06 | 362.00 | 370.00 | 353.50 | 361.05 | 361.05 | qfq | 17,378,892 | 6,286,263,257 | 2.02% |
| 2026-04-30 | 359.10 | 365.00 | 336.99 | 353.90 | 353.90 | qfq | 20,776,927 | 7,244,593,592 | -4.49% |
| 2026-04-29 | 365.00 | 375.99 | 358.10 | 370.52 | 370.52 | qfq | 12,297,447 | 4,518,087,120 | -0.80% |
| 2026-04-28 | 370.51 | 381.16 | 368.00 | 373.49 | 373.49 | qfq | 11,231,914 | 4,196,142,921 | -1.06% |
| 2026-04-27 | 378.00 | 394.00 | 374.09 | 377.50 | 377.50 | qfq | 17,541,034 | 6,726,492,688 | 2.54% |
| 2026-04-24 | 378.39 | 385.00 | 364.35 | 368.16 | 368.16 | qfq | 16,406,462 | 6,118,799,352 | -4.38% |
| 2026-04-23 | 411.20 | 422.88 | 381.50 | 385.02 | 385.02 | qfq | 21,328,566 | 8,530,146,002 | -6.55% |
| 2026-04-22 | 382.29 | 417.96 | 382.29 | 412.00 | 412.00 | qfq | 20,262,863 | 8,180,956,317 | 7.97% |
| 2026-04-21 | 377.30 | 386.66 | 360.52 | 381.58 | 381.58 | qfq | 15,460,824 | 5,790,020,755 | -0.89% |
| 2026-04-20 | 374.23 | 401.98 | 374.23 | 385.00 | 385.00 | qfq | 21,011,604 | 8,151,820,599 | 5.22% |
| 2026-04-17 | 367.44 | 372.64 | 360.35 | 365.89 | 365.89 | qfq | 15,223,111 | 5,564,071,058 | -0.71% |
| 2026-04-16 | 350.00 | 373.05 | 346.00 | 368.52 | 368.52 | qfq | 18,079,926 | 6,539,563,617 | 2.76% |
| 2026-04-15 | 360.12 | 371.80 | 352.00 | 358.61 | 358.61 | qfq | 17,089,867 | 6,192,221,276 | -1.62% |
| 2026-04-14 | 369.99 | 376.76 | 360.01 | 364.50 | 364.50 | qfq | 17,459,379 | 6,413,161,413 | -1.27% |
| 2026-04-13 | 372.00 | 375.88 | 360.00 | 369.18 | 369.18 | qfq | 23,044,209 | 8,425,001,819 | -3.95% |
| 2026-04-10 | 392.00 | 396.53 | 370.00 | 384.38 | 384.38 | qfq | 24,883,268 | 9,500,278,889 | -3.50% |
| 2026-04-09 | 354.86 | 398.31 | 353.00 | 398.31 | 398.31 | qfq | 21,458,321 | 8,098,605,833 | 10.00% |
| 2026-04-08 | 362.20 | 365.10 | 341.50 | 362.10 | 362.10 | qfq | 21,878,297 | 7,734,318,439 | 1.40% |
| 2026-04-07 | 351.50 | 368.00 | 346.00 | 357.10 | 357.10 | qfq | 17,236,472 | 6,114,347,425 | 1.30% |
| 2026-04-03 | 339.13 | 363.63 | 330.00 | 352.50 | 352.50 | qfq | 18,651,875 | 6,523,095,991 | 6.02% |
| 2026-04-02 | 304.90 | 338.80 | 304.90 | 332.49 | 332.49 | qfq | 19,214,226 | 6,337,712,570 | 7.95% |
| 2026-04-01 | 320.00 | 320.00 | 291.00 | 308.00 | 308.00 | qfq | 18,290,081 | 5,554,795,109 | -0.48% |
| 2026-03-31 | 300.00 | 320.00 | 287.01 | 309.49 | 309.49 | qfq | 21,301,014 | 6,489,851,046 | 2.59% |
| 2026-03-30 | 269.28 | 301.69 | 269.28 | 301.69 | 301.69 | qfq | 14,917,278 | 4,346,270,139 | 10.00% |
| 2026-03-27 | 258.00 | 279.66 | 252.25 | 274.26 | 274.26 | qfq | 20,566,185 | 5,461,666,609 | 2.00% |
| 2026-03-26 | 258.44 | 276.50 | 254.07 | 268.88 | 268.88 | qfq | 21,681,184 | 5,743,583,517 | 4.77% |
| 2026-03-25 | 246.00 | 256.64 | 243.00 | 256.64 | 256.64 | qfq | 21,614,004 | 5,462,444,335 | 10.00% |
| 2026-03-24 | 216.34 | 233.31 | 212.79 | 233.31 | 233.31 | qfq | 19,516,951 | 4,320,966,944 | 10.00% |
| 2026-03-23 | 213.54 | 222.64 | 209.60 | 212.10 | 212.10 | qfq | 14,324,645 | 3,093,159,037 | -2.20% |
| 2026-03-20 | 222.30 | 233.60 | 215.08 | 216.88 | 216.88 | qfq | 20,501,490 | 4,588,502,592 | 0.44% |
| 2026-03-19 | 212.00 | 222.93 | 212.00 | 215.93 | 215.93 | qfq | 10,539,010 | 2,285,693,391 | -3.14% |
| 2026-03-18 | 221.00 | 224.36 | 214.67 | 222.93 | 222.93 | qfq | 13,780,837 | 3,026,259,669 | 3.30% |
| 2026-03-17 | 232.98 | 232.98 | 213.80 | 215.81 | 215.81 | qfq | 16,621,603 | 3,644,213,169 | -7.38% |
| 2026-03-16 | 242.00 | 245.00 | 228.00 | 233.00 | 233.00 | qfq | 15,235,142 | 3,564,502,701 | -3.68% |
| 2026-03-13 | 243.78 | 254.97 | 241.06 | 241.90 | 241.90 | qfq | 15,910,513 | 3,922,417,649 | -1.27% |
| 2026-03-12 | 245.01 | 266.66 | 242.82 | 245.00 | 245.00 | qfq | 19,616,736 | 4,947,694,783 | -2.00% |
| 2026-03-11 | 244.75 | 256.41 | 244.66 | 250.01 | 250.01 | qfq | 24,669,630 | 6,231,166,369 | 7.25% |
| 2026-03-10 | 217.25 | 233.10 | 214.25 | 233.10 | 233.10 | qfq | 17,054,301 | 3,800,169,466 | 10.00% |
| 2026-03-09 | 204.78 | 211.91 | 196.12 | 211.91 | 211.91 | qfq | 13,685,937 | 2,776,506,907 | -0.61% |
| 2026-03-06 | 219.74 | 221.66 | 211.58 | 213.20 | 213.20 | qfq | 13,741,473 | 2,949,733,046 | -4.55% |
| 2026-03-05 | 233.00 | 236.01 | 219.59 | 223.36 | 223.36 | qfq | 14,293,877 | 3,206,240,649 | -2.15% |
| 2026-03-04 | 226.87 | 245.77 | 224.00 | 228.27 | 228.27 | qfq | 14,035,119 | 3,232,836,713 | -3.28% |
| 2026-03-03 | 242.52 | 253.87 | 235.00 | 236.00 | 236.00 | qfq | 18,400,158 | 4,484,926,836 | -2.65% |
| 2026-03-02 | 227.62 | 254.44 | 224.65 | 242.42 | 242.42 | qfq | 21,467,664 | 5,278,706,821 | 4.80% |
| 2026-02-27 | 223.09 | 237.95 | 215.08 | 231.31 | 231.31 | qfq | 19,834,378 | 4,468,564,168 | -2.07% |
| 2026-02-26 | 233.00 | 248.88 | 233.00 | 236.20 | 236.20 | qfq | 21,625,348 | 5,192,177,527 | 3.35% |
| 2026-02-25 | 240.00 | 244.88 | 218.51 | 228.55 | 228.55 | qfq | 20,346,910 | 4,640,757,119 | -2.63% |
| 2026-02-24 | 228.00 | 234.73 | 221.03 | 234.73 | 234.73 | qfq | 11,923,862 | 2,735,330,606 | 10.00% |
| 2026-02-13 | 225.00 | 226.99 | 211.20 | 213.39 | 213.39 | qfq | 16,041,942 | 3,461,357,082 | -6.00% |
| 2026-02-12 | 221.00 | 229.77 | 210.15 | 227.00 | 227.00 | qfq | 16,956,487 | 3,773,093,912 | 4.00% |
| 2026-02-11 | 208.08 | 225.87 | 208.08 | 218.26 | 218.26 | qfq | 20,342,832 | 4,459,299,037 | 3.21% |
| 2026-02-10 | 198.37 | 211.48 | 198.37 | 211.48 | 211.48 | qfq | 15,565,859 | 3,239,913,113 | 10.00% |
| 2026-02-09 | 181.30 | 192.25 | 171.23 | 192.25 | 192.25 | qfq | 19,469,552 | 3,589,992,340 | 10.00% |
| 2026-02-06 | 160.65 | 177.94 | 160.65 | 174.77 | 174.77 | qfq | 21,213,865 | 3,702,162,143 | 8.04% |
| 2026-02-05 | 164.83 | 169.20 | 157.00 | 161.76 | 161.76 | qfq | 16,602,823 | 2,694,834,854 | -6.77% |
| 2026-02-04 | 163.19 | 175.36 | 162.74 | 173.51 | 173.51 | qfq | 20,647,108 | 3,520,243,632 | 5.02% |
| 2026-02-03 | 160.00 | 168.50 | 156.00 | 165.22 | 165.22 | qfq | 21,902,314 | 3,543,742,533 | 3.92% |
| 2026-02-02 | 151.00 | 164.03 | 151.00 | 158.99 | 158.99 | qfq | 28,567,201 | 4,531,123,094 | 6.62% |
| 2026-01-30 | 132.99 | 149.12 | 131.67 | 149.12 | 149.12 | qfq | 22,099,274 | 3,157,220,794 | 10.00% |
| 2026-01-29 | 132.04 | 136.00 | 129.00 | 135.56 | 135.56 | qfq | 21,197,826 | 2,813,350,060 | 0.19% |
| 2026-01-28 | 139.26 | 139.26 | 128.20 | 135.30 | 135.30 | qfq | 29,372,241 | 3,955,003,501 | 6.87% |
| 2026-01-27 | 123.00 | 128.00 | 115.60 | 126.60 | 126.60 | qfq | 25,568,632 | 3,127,450,030 | 2.23% |
| 2026-01-26 | 113.82 | 123.84 | 112.58 | 123.84 | 123.84 | qfq | 14,380,688 | 1,749,332,916 | 10.00% |
| 2026-01-23 | 112.45 | 118.28 | 112.00 | 112.58 | 112.58 | qfq | 17,570,487 | 2,019,556,590 | 2.22% |
| 2026-01-22 | 113.97 | 114.85 | 109.18 | 110.13 | 110.13 | qfq | 12,130,444 | 1,342,166,121 | -3.54% |
| 2026-01-21 | 115.08 | 121.80 | 113.00 | 114.17 | 114.17 | qfq | 17,691,598 | 2,068,666,348 | -3.57% |
| 2026-01-20 | 118.00 | 122.23 | 112.56 | 118.40 | 118.40 | qfq | 18,136,596 | 2,133,054,580 | 0.48% |
| 2026-01-19 | 124.79 | 125.50 | 116.95 | 117.83 | 117.83 | qfq | 23,418,404 | 2,834,265,805 | 3.00% |
| 2026-01-16 | 111.10 | 116.86 | 111.10 | 114.40 | 114.40 | qfq | 21,622,732 | 2,481,447,953 | 5.56% |
| 2026-01-15 | 105.85 | 109.10 | 105.41 | 108.37 | 108.37 | qfq | 10,089,695 | 1,083,633,954 | 1.09% |
| 2026-01-14 | 109.30 | 109.73 | 105.33 | 107.20 | 107.20 | qfq | 11,980,706 | 1,287,592,550 | 0.00% |
| 2026-01-13 | 109.98 | 111.66 | 106.64 | 107.20 | 107.20 | qfq | 11,109,094 | 1,206,961,630 | -2.97% |
| 2026-01-12 | 111.89 | 111.95 | 107.89 | 110.48 | 110.48 | qfq | 11,487,757 | 1,262,364,269 | -1.38% |
| 2026-01-09 | 110.00 | 113.62 | 108.89 | 112.03 | 112.03 | qfq | 12,011,177 | 1,337,314,002 | 0.36% |
| 2026-01-08 | 116.59 | 117.00 | 111.48 | 111.63 | 111.63 | qfq | 16,141,671 | 1,822,919,080 | -5.21% |
| 2026-01-07 | 114.55 | 121.22 | 114.11 | 117.76 | 117.76 | qfq | 22,086,294 | 2,593,476,107 | 3.37% |
| 2026-01-06 | 114.41 | 114.78 | 112.08 | 113.92 | 113.92 | qfq | 10,949,939 | 1,240,513,405 | -1.10% |
| 2026-01-05 | 118.00 | 118.37 | 113.45 | 115.19 | 115.19 | qfq | 10,659,810 | 1,230,580,885 | -1.01% |
| 2025-12-31 | 120.54 | 121.00 | 115.55 | 116.36 | 116.36 | qfq | 13,329,773 | 1,560,707,471 | -2.46% |
| 2025-12-30 | 119.02 | 124.00 | 119.01 | 119.30 | 119.30 | qfq | 12,893,758 | 1,564,255,688 | -1.20% |
| 2025-12-29 | 119.99 | 123.00 | 119.00 | 120.75 | 120.75 | qfq | 11,282,991 | 1,358,176,778 | -0.91% |
| 2025-12-26 | 124.00 | 124.50 | 119.47 | 121.86 | 121.86 | qfq | 16,049,420 | 1,953,629,347 | -2.51% |
| 2025-12-25 | 128.99 | 129.99 | 122.37 | 125.00 | 125.00 | qfq | 20,267,998 | 2,529,801,643 | -4.21% |
| 2025-12-24 | 125.00 | 131.50 | 123.55 | 130.50 | 130.50 | qfq | 22,513,628 | 2,895,742,744 | 3.51% |
| 2025-12-23 | 124.95 | 128.05 | 122.00 | 126.07 | 126.07 | qfq | 26,726,896 | 3,346,172,489 | -0.77% |
| 2025-12-22 | 117.80 | 127.05 | 117.80 | 127.05 | 127.05 | qfq | 10,806,091 | 1,331,941,101 | 10.00% |
| 2025-12-19 | 110.00 | 118.78 | 105.00 | 115.50 | 115.50 | qfq | 37,516,780 | 4,262,515,508 | 6.89% |
| 2025-12-18 | 102.00 | 108.05 | 102.00 | 108.05 | 108.05 | qfq | 29,292,531 | 3,139,669,428 | 10.00% |
| 2025-12-17 | 93.00 | 98.23 | 93.00 | 98.23 | 98.23 | qfq | 23,778,984 | 2,300,456,884 | 10.00% |
| 2025-12-16 | 94.32 | 94.82 | 88.31 | 89.30 | 89.30 | qfq | 20,378,140 | 1,848,441,344 | -6.15% |
| 2025-12-15 | 101.39 | 101.40 | 95.15 | 95.15 | 95.15 | qfq | 20,828,859 | 2,009,841,386 | -10.00% |
| 2025-12-12 | 98.97 | 108.00 | 98.50 | 105.72 | 105.72 | qfq | 27,414,785 | 2,843,963,628 | 4.39% |
| 2025-12-11 | 102.00 | 106.06 | 95.96 | 101.27 | 101.27 | qfq | 33,174,537 | 3,387,586,911 | 2.89% |
| 2025-12-10 | 88.93 | 98.43 | 87.57 | 98.43 | 98.43 | qfq | 30,978,871 | 2,898,314,319 | 10.00% |
| 2025-12-09 | 88.38 | 91.03 | 87.81 | 89.48 | 89.48 | qfq | 19,575,065 | 1,752,723,268 | 1.32% |
| 2025-12-08 | 83.65 | 91.50 | 83.64 | 88.31 | 88.31 | qfq | 22,576,105 | 1,992,249,252 | 5.60% |
| 2025-12-05 | 82.40 | 84.93 | 80.78 | 83.63 | 83.63 | qfq | 11,477,452 | 956,932,715 | 1.20% |
| 2025-12-04 | 81.56 | 83.68 | 80.60 | 82.64 | 82.64 | qfq | 9,178,674 | 755,032,377 | -0.46% |
| 2025-12-03 | 83.57 | 85.40 | 82.67 | 83.02 | 83.02 | qfq | 10,352,801 | 869,222,653 | -0.11% |
| 2025-12-02 | 84.00 | 84.60 | 82.44 | 83.11 | 83.11 | qfq | 10,824,688 | 902,738,108 | -2.87% |
| 2025-12-01 | 87.12 | 87.48 | 85.08 | 85.57 | 85.57 | qfq | 12,476,916 | 1,070,471,947 | -1.73% |
| 2025-11-28 | 85.00 | 90.96 | 84.50 | 87.08 | 87.08 | qfq | 19,966,446 | 1,733,446,165 | -0.25% |
| 2025-11-27 | 85.47 | 93.48 | 84.76 | 87.30 | 87.30 | qfq | 27,852,528 | 2,451,651,587 | 1.94% |
| 2025-11-26 | 83.00 | 89.10 | 82.33 | 85.64 | 85.64 | qfq | 30,420,311 | 2,596,842,901 | 5.73% |
| 2025-11-25 | 74.96 | 81.00 | 74.61 | 81.00 | 81.00 | qfq | 9,453,380 | 743,367,604 | 9.99% |
| 2025-11-24 | 74.20 | 75.42 | 72.70 | 73.64 | 73.64 | qfq | 8,348,572 | 615,453,250 | 1.10% |
| 2025-11-21 | 74.00 | 74.94 | 72.28 | 72.84 | 72.84 | qfq | 10,848,815 | 797,925,562 | -7.10% |
| 2025-11-20 | 86.00 | 86.58 | 78.00 | 78.41 | 78.41 | qfq | 16,659,222 | 1,339,632,380 | -6.30% |
| 2025-11-19 | 81.44 | 86.50 | 80.18 | 83.68 | 83.68 | qfq | 20,769,668 | 1,733,886,202 | 3.05% |
| 2025-11-18 | 80.31 | 83.46 | 78.62 | 81.20 | 81.20 | qfq | 14,837,871 | 1,202,668,366 | 0.12% |
| 2025-11-17 | 78.44 | 83.00 | 78.40 | 81.10 | 81.10 | qfq | 12,758,949 | 1,029,005,626 | 2.09% |
| 2025-11-14 | 77.22 | 82.62 | 76.18 | 79.44 | 79.44 | qfq | 15,041,588 | 1,199,514,764 | 1.39% |
| 2025-11-13 | 78.20 | 79.06 | 77.38 | 78.35 | 78.35 | qfq | 5,502,866 | 430,152,505 | 0.13% |
| 2025-11-12 | 79.40 | 79.78 | 76.76 | 78.25 | 78.25 | qfq | 6,242,523 | 485,990,374 | -1.44% |
| 2025-11-11 | 81.21 | 81.77 | 78.71 | 79.39 | 79.39 | qfq | 7,563,596 | 606,934,715 | -0.70% |
| 2025-11-10 | 80.79 | 82.00 | 78.03 | 79.95 | 79.95 | qfq | 8,722,618 | 692,371,589 | -2.18% |
| 2025-11-07 | 82.00 | 82.79 | 80.20 | 81.73 | 81.73 | qfq | 6,976,053 | 568,249,317 | -1.77% |
| 2025-11-06 | 80.75 | 83.99 | 80.75 | 83.20 | 83.20 | qfq | 9,347,095 | 772,057,673 | 3.03% |
| 2025-11-05 | 81.00 | 84.00 | 80.27 | 80.75 | 80.75 | qfq | 9,334,714 | 758,936,570 | -2.22% |
| 2025-11-04 | 85.58 | 85.58 | 82.00 | 82.58 | 82.58 | qfq | 5,800,556 | 482,205,843 | -2.92% |
| 2025-11-03 | 84.01 | 85.68 | 82.90 | 85.06 | 85.06 | qfq | 7,542,201 | 636,274,761 | 0.20% |
| 2025-10-31 | 87.00 | 87.39 | 83.80 | 84.89 | 84.89 | qfq | 11,062,017 | 942,026,955 | -4.08% |
| 2025-10-30 | 90.01 | 91.83 | 87.40 | 88.50 | 88.50 | qfq | 10,171,263 | 909,216,593 | -2.75% |
| 2025-10-29 | 91.27 | 92.33 | 87.82 | 91.00 | 91.00 | qfq | 13,684,697 | 1,229,731,521 | -0.30% |
| 2025-10-28 | 94.19 | 95.29 | 90.78 | 91.27 | 91.27 | qfq | 14,925,210 | 1,384,143,843 | -2.26% |
| 2025-10-27 | 91.50 | 95.00 | 90.64 | 93.38 | 93.38 | qfq | 20,485,216 | 1,908,645,178 | 3.88% |
| 2025-10-24 | 86.70 | 92.19 | 84.75 | 89.89 | 89.89 | qfq | 19,429,723 | 1,730,169,478 | 5.16% |
| 2025-10-23 | 89.93 | 89.93 | 83.38 | 85.48 | 85.48 | qfq | 17,265,612 | 1,478,904,258 | -6.67% |
| 2025-10-22 | 86.74 | 93.25 | 85.48 | 91.59 | 91.59 | qfq | 22,468,453 | 1,995,135,382 | 4.10% |
| 2025-10-21 | 82.49 | 90.56 | 81.54 | 87.98 | 87.98 | qfq | 25,689,904 | 2,228,778,391 | 6.86% |
| 2025-10-20 | 84.25 | 85.94 | 81.24 | 82.33 | 82.33 | qfq | 12,828,960 | 1,072,822,459 | -0.33% |
| 2025-10-17 | 90.00 | 90.00 | 82.23 | 82.60 | 82.60 | qfq | 14,426,359 | 1,214,712,054 | -3.57% |
| 2025-10-16 | 85.78 | 87.88 | 85.10 | 85.66 | 85.66 | qfq | 7,790,115 | 673,059,970 | -0.41% |
| 2025-10-15 | 86.06 | 86.68 | 83.00 | 86.01 | 86.01 | qfq | 10,764,597 | 913,274,707 | 0.97% |
| 2025-10-14 | 89.51 | 91.99 | 84.95 | 85.18 | 85.18 | qfq | 11,126,292 | 985,274,216 | -3.86% |
| 2025-10-13 | 86.15 | 89.87 | 86.15 | 88.60 | 88.60 | qfq | 9,639,151 | 849,604,939 | -2.88% |
| 2025-10-10 | 98.24 | 98.55 | 90.64 | 91.23 | 91.23 | qfq | 15,601,153 | 1,463,550,493 | -6.89% |
| 2025-10-09 | 100.92 | 102.65 | 97.70 | 97.98 | 97.98 | qfq | 11,868,955 | 1,178,782,829 | -2.84% |
| 2025-09-30 | 105.54 | 106.20 | 99.72 | 100.84 | 100.84 | qfq | 13,912,076 | 1,417,285,919 | -4.46% |
| 2025-09-29 | 102.65 | 108.00 | 102.00 | 105.55 | 105.55 | qfq | 11,289,751 | 1,185,497,404 | 2.48% |
| 2025-09-26 | 106.45 | 110.80 | 103.00 | 103.00 | 103.00 | qfq | 13,405,858 | 1,425,609,453 | -4.70% |
| 2025-09-25 | 107.35 | 112.95 | 105.04 | 108.08 | 108.08 | qfq | 15,041,575 | 1,636,417,382 | -2.01% |
| 2025-09-24 | 112.30 | 113.59 | 105.60 | 110.30 | 110.30 | qfq | 18,672,358 | 2,052,214,311 | -5.94% |
| 2025-09-23 | 115.30 | 120.00 | 110.01 | 117.27 | 117.27 | qfq | 23,842,762 | 2,753,957,717 | 1.73% |
| 2025-09-22 | 120.54 | 120.54 | 108.56 | 115.28 | 115.28 | qfq | 31,902,087 | 3,588,212,980 | -4.43% |
| 2025-09-19 | 115.10 | 120.62 | 111.91 | 120.62 | 120.62 | qfq | 24,747,192 | 2,931,302,737 | 10.00% |
| 2025-09-18 | 99.68 | 109.65 | 96.00 | 109.65 | 109.65 | qfq | 26,244,954 | 2,703,307,580 | 10.00% |
| 2025-09-17 | 96.98 | 104.74 | 93.40 | 99.68 | 99.68 | qfq | 30,123,564 | 2,965,063,493 | 4.21% |
| 2025-09-16 | 88.00 | 95.65 | 85.85 | 95.65 | 95.65 | qfq | 20,004,736 | 1,832,388,481 | 10.01% |
| 2025-09-15 | 88.00 | 91.68 | 86.11 | 86.95 | 86.95 | qfq | 17,360,320 | 1,529,324,445 | -2.63% |
| 2025-09-12 | 89.96 | 92.88 | 88.01 | 89.30 | 89.30 | qfq | 23,287,748 | 2,093,258,839 | -4.24% |
| 2025-09-11 | 88.50 | 95.36 | 85.39 | 93.25 | 93.25 | qfq | 28,517,488 | 2,616,303,994 | 6.44% |
| 2025-09-10 | 91.81 | 93.00 | 83.50 | 87.61 | 87.61 | qfq | 24,021,991 | 2,097,355,211 | -1.24% |
| 2025-09-09 | 84.00 | 90.58 | 80.00 | 88.71 | 88.71 | qfq | 24,451,687 | 2,135,575,838 | 5.64% |
| 2025-09-08 | 83.66 | 86.00 | 80.87 | 83.97 | 83.97 | qfq | 25,122,621 | 2,067,807,892 | -6.54% |
| 2025-09-05 | 84.00 | 91.30 | 84.00 | 89.85 | 89.85 | qfq | 32,002,276 | 2,832,967,106 | 4.48% |
| 2025-09-04 | 97.00 | 97.00 | 81.95 | 86.00 | 86.00 | qfq | 31,543,680 | 2,707,713,029 | -5.56% |
| 2025-09-03 | 83.20 | 91.06 | 81.12 | 91.06 | 91.06 | qfq | 21,696,630 | 1,922,364,193 | 10.00% |
| 2025-09-02 | 90.15 | 95.00 | 82.78 | 82.78 | 82.78 | qfq | 27,889,542 | 2,446,423,570 | -10.00% |
| 2025-09-01 | 92.50 | 95.80 | 88.13 | 91.98 | 91.98 | qfq | 35,722,978 | 3,272,648,644 | 0.80% |
| 2025-08-29 | 91.25 | 91.25 | 88.01 | 91.25 | 91.25 | qfq | 18,848,268 | 1,716,225,605 | 10.01% |
| 2025-08-28 | 75.41 | 82.95 | 75.40 | 82.95 | 82.95 | qfq | 6,018,621 | 483,633,001 | 10.00% |
| 2025-08-27 | 72.00 | 78.18 | 69.95 | 75.41 | 75.41 | qfq | 34,825,080 | 2,595,278,383 | 6.11% |
| 2025-08-26 | 71.07 | 71.07 | 69.06 | 71.07 | 71.07 | qfq | 19,251,372 | 1,362,113,391 | 9.54% |
| 2025-08-25 | 64.88 | 64.88 | 64.88 | 64.88 | 64.61 | qfq | 4,311,505 | 279,730,444 | 10.00% |
| 2025-08-22 | 55.24 | 60.54 | 55.20 | 58.98 | 58.74 | qfq | 18,320,612 | 1,071,944,703 | 4.59% |
| 2025-08-21 | 60.02 | 60.93 | 55.77 | 56.39 | 56.16 | qfq | 20,034,991 | 1,154,787,805 | -8.43% |
| 2025-08-20 | 57.95 | 62.00 | 56.20 | 61.58 | 61.33 | qfq | 20,478,117 | 1,202,844,543 | 3.97% |
| 2025-08-19 | 55.50 | 60.91 | 55.18 | 59.23 | 58.99 | qfq | 22,991,441 | 1,346,087,827 | 6.97% |
| 2025-08-18 | 53.16 | 56.81 | 52.50 | 55.37 | 55.14 | qfq | 17,464,342 | 962,421,457 | 4.00% |
| 2025-08-15 | 53.00 | 53.78 | 52.48 | 53.24 | 53.02 | qfq | 11,968,326 | 635,673,727 | 0.93% |
| 2025-08-14 | 57.60 | 57.68 | 52.73 | 52.75 | 52.53 | qfq | 19,055,450 | 1,035,722,054 | -7.83% |
| 2025-08-13 | 56.09 | 58.45 | 55.00 | 57.23 | 56.99 | qfq | 20,517,512 | 1,162,998,246 | 2.29% |
| 2025-08-12 | 54.50 | 57.03 | 53.72 | 55.95 | 55.72 | qfq | 14,775,884 | 819,441,634 | 1.91% |
| 2025-08-11 | 55.00 | 57.75 | 54.14 | 54.90 | 54.67 | qfq | 16,280,200 | 903,926,484 | -1.47% |
| 2025-08-08 | 53.27 | 56.88 | 52.61 | 55.72 | 55.49 | qfq | 19,999,424 | 1,105,627,448 | 3.57% |
| 2025-08-07 | 52.39 | 55.97 | 50.46 | 53.80 | 53.58 | qfq | 23,436,147 | 1,228,668,655 | 1.36% |
| 2025-08-06 | 54.49 | 56.33 | 52.82 | 53.08 | 52.86 | qfq | 21,818,589 | 1,180,213,707 | -6.88% |
| 2025-08-05 | 53.30 | 57.00 | 51.18 | 57.00 | 56.76 | qfq | 25,951,827 | 1,403,521,248 | 10.00% |
| 2025-08-04 | 49.91 | 53.00 | 49.54 | 51.82 | 51.61 | qfq | 16,296,908 | 841,374,304 | 2.15% |
| 2025-08-01 | 50.34 | 52.62 | 49.01 | 50.73 | 50.52 | qfq | 19,666,637 | 1,002,556,871 | -0.24% |
| 2025-07-31 | 48.88 | 53.48 | 48.88 | 50.85 | 50.64 | qfq | 30,328,621 | 1,586,340,213 | 4.59% |
| 2025-07-30 | 43.29 | 48.62 | 43.09 | 48.62 | 48.42 | qfq | 24,825,633 | 1,149,942,311 | 10.00% |
| 2025-07-29 | 40.50 | 44.32 | 40.22 | 44.20 | 44.02 | qfq | 20,090,621 | 850,183,684 | 9.41% |
| 2025-07-28 | 40.85 | 41.11 | 40.12 | 40.40 | 40.23 | qfq | 8,994,596 | 364,402,019 | 0.22% |
| 2025-07-25 | 40.21 | 40.98 | 40.01 | 40.31 | 40.14 | qfq | 8,118,000 | 328,437,097 | -0.71% |
| 2025-07-24 | 41.68 | 41.85 | 40.42 | 40.60 | 40.43 | qfq | 8,839,410 | 361,423,888 | -1.77% |
| 2025-07-23 | 41.05 | 42.22 | 40.42 | 41.33 | 41.16 | qfq | 9,977,200 | 412,530,949 | -0.24% |
| 2025-07-22 | 41.81 | 43.66 | 41.36 | 41.43 | 41.26 | qfq | 10,849,901 | 457,078,719 | -1.26% |
| 2025-07-21 | 41.88 | 43.41 | 41.80 | 41.96 | 41.79 | qfq | 12,614,210 | 535,213,442 | -1.20% |
| 2025-07-18 | 43.40 | 44.77 | 42.38 | 42.47 | 42.29 | qfq | 17,493,366 | 759,286,859 | -2.01% |
| 2025-07-17 | 38.52 | 43.34 | 38.52 | 43.34 | 43.16 | qfq | 12,024,261 | 498,531,825 | 10.00% |
| 2025-07-16 | 39.55 | 40.89 | 39.21 | 39.40 | 39.24 | qfq | 9,353,100 | 374,019,641 | -0.03% |
| 2025-07-15 | 39.25 | 40.17 | 38.94 | 39.41 | 39.25 | qfq | 7,261,100 | 287,810,777 | 0.15% |
| 2025-07-14 | 38.50 | 40.06 | 38.37 | 39.35 | 39.19 | qfq | 6,681,511 | 264,031,582 | 1.92% |
| 2025-07-11 | 39.00 | 39.72 | 38.60 | 38.61 | 38.45 | qfq | 5,153,003 | 200,781,838 | -1.10% |
| 2025-07-10 | 38.66 | 40.00 | 38.44 | 39.04 | 38.88 | qfq | 7,286,619 | 285,937,235 | 0.98% |
| 2025-07-09 | 39.30 | 39.30 | 38.52 | 38.66 | 38.50 | qfq | 4,044,125 | 157,271,758 | -1.78% |
| 2025-07-08 | 37.59 | 39.80 | 37.40 | 39.36 | 39.20 | qfq | 7,721,600 | 299,887,581 | 4.71% |
| 2025-07-07 | 37.50 | 38.30 | 37.31 | 37.59 | 37.43 | qfq | 4,212,900 | 158,415,841 | -1.47% |
| 2025-07-04 | 39.27 | 39.47 | 38.03 | 38.15 | 37.99 | qfq | 7,920,355 | 304,050,340 | -3.15% |
| 2025-07-03 | 39.20 | 39.67 | 38.74 | 39.39 | 39.23 | qfq | 3,877,183 | 152,316,955 | 0.74% |
| 2025-07-02 | 40.00 | 40.05 | 38.77 | 39.10 | 38.94 | qfq | 5,929,800 | 232,653,503 | -2.37% |
| 2025-07-01 | 40.98 | 40.98 | 39.60 | 40.05 | 39.88 | qfq | 4,660,100 | 186,521,830 | -1.65% |
| 2025-06-30 | 40.16 | 41.10 | 39.62 | 40.72 | 40.55 | qfq | 8,134,700 | 329,112,726 | 2.36% |
| 2025-06-27 | 38.90 | 40.48 | 37.87 | 39.78 | 39.62 | qfq | 9,439,500 | 371,425,649 | 2.26% |
| 2025-06-26 | 38.40 | 39.88 | 38.20 | 38.90 | 38.74 | qfq | 9,320,880 | 364,455,555 | 0.96% |
| 2025-06-25 | 38.35 | 39.10 | 38.11 | 38.53 | 38.37 | qfq | 8,671,901 | 334,383,364 | 0.65% |
| 2025-06-24 | 38.53 | 39.45 | 37.88 | 38.28 | 38.12 | qfq | 7,429,700 | 284,760,849 | 0.37% |
| 2025-06-23 | 37.84 | 39.15 | 37.60 | 38.14 | 37.98 | qfq | 9,812,763 | 374,050,334 | -1.14% |
| 2025-06-20 | 37.15 | 39.50 | 36.34 | 38.58 | 38.42 | qfq | 17,795,018 | 684,683,001 | 3.99% |
| 2025-06-19 | 34.83 | 38.27 | 34.83 | 37.10 | 36.95 | qfq | 14,584,606 | 542,393,004 | 6.64% |
| 2025-06-18 | 34.49 | 34.95 | 34.15 | 34.79 | 34.65 | qfq | 2,976,520 | 102,893,099 | 0.84% |
| 2025-06-17 | 34.92 | 35.00 | 34.37 | 34.50 | 34.36 | qfq | 3,078,600 | 106,403,841 | -1.09% |
| 2025-06-16 | 33.41 | 35.05 | 33.41 | 34.88 | 34.74 | qfq | 5,648,620 | 196,166,249 | 4.06% |
| 2025-06-13 | 33.70 | 34.14 | 33.24 | 33.52 | 33.38 | qfq | 3,253,000 | 109,175,327 | -1.41% |
| 2025-06-12 | 33.73 | 34.72 | 33.70 | 34.00 | 33.86 | qfq | 3,918,300 | 134,301,164 | 0.44% |
| 2025-06-11 | 34.30 | 34.50 | 33.85 | 33.85 | 33.71 | qfq | 2,754,000 | 93,861,817 | -1.02% |
| 2025-06-10 | 34.67 | 34.80 | 34.05 | 34.20 | 34.06 | qfq | 3,848,778 | 132,248,126 | -1.27% |
| 2025-06-09 | 35.02 | 35.30 | 34.44 | 34.64 | 34.50 | qfq | 4,153,300 | 144,494,752 | -0.83% |
| 2025-06-06 | 34.93 | 36.00 | 34.82 | 34.93 | 34.79 | qfq | 6,501,580 | 228,541,702 | 0.26% |
| 2025-06-05 | 34.18 | 34.98 | 33.61 | 34.84 | 34.70 | qfq | 5,894,478 | 202,844,066 | 1.96% |
| 2025-06-04 | 33.30 | 34.40 | 33.26 | 34.17 | 34.03 | qfq | 6,470,520 | 220,746,342 | 2.67% |
| 2025-06-03 | 31.94 | 34.09 | 31.70 | 33.28 | 33.14 | qfq | 5,987,970 | 199,023,388 | 4.10% |
| 2025-05-30 | 33.00 | 33.01 | 31.84 | 31.97 | 31.84 | qfq | 3,574,000 | 115,133,120 | -3.33% |
| 2025-05-29 | 32.51 | 33.27 | 32.45 | 33.07 | 32.93 | qfq | 3,571,139 | 117,970,205 | 1.72% |
| 2025-05-28 | 32.61 | 32.67 | 32.20 | 32.51 | 32.38 | qfq | 1,953,351 | 63,384,749 | 0.49% |
| 2025-05-27 | 32.50 | 32.54 | 32.15 | 32.35 | 32.22 | qfq | 1,634,642 | 52,817,063 | -0.46% |
| 2025-05-26 | 32.33 | 32.62 | 32.18 | 32.50 | 32.37 | qfq | 1,992,442 | 64,538,151 | 0.53% |
| 2025-05-23 | 33.10 | 33.26 | 32.25 | 32.33 | 32.20 | qfq | 2,714,901 | 88,869,247 | -2.30% |
| 2025-05-22 | 33.40 | 33.70 | 32.99 | 33.09 | 32.95 | qfq | 2,021,400 | 67,344,885 | -1.19% |
| 2025-05-21 | 33.82 | 33.98 | 33.21 | 33.49 | 33.35 | qfq | 2,534,630 | 84,850,732 | -0.98% |
| 2025-05-20 | 33.83 | 34.00 | 33.37 | 33.82 | 33.68 | qfq | 3,139,033 | 105,773,785 | -0.29% |
| 2025-05-19 | 34.38 | 34.53 | 33.60 | 33.92 | 33.78 | qfq | 3,021,500 | 102,441,643 | -1.05% |
| 2025-05-16 | 34.14 | 34.63 | 33.86 | 34.28 | 34.14 | qfq | 2,516,801 | 86,408,287 | 0.71% |
| 2025-05-15 | 35.22 | 35.25 | 33.99 | 34.04 | 33.90 | qfq | 5,951,030 | 204,694,580 | -3.79% |
| 2025-05-14 | 35.26 | 36.48 | 35.21 | 35.38 | 35.23 | qfq | 5,454,500 | 194,837,812 | 0.00% |
| 2025-05-13 | 37.00 | 37.08 | 35.25 | 35.38 | 35.23 | qfq | 7,077,600 | 254,866,812 | -0.84% |
| 2025-05-12 | 35.70 | 35.85 | 35.15 | 35.68 | 35.53 | qfq | 5,119,399 | 181,777,153 | 0.51% |
| 2025-05-09 | 36.02 | 36.28 | 35.43 | 35.50 | 35.35 | qfq | 5,304,102 | 189,734,495 | -2.79% |
| 2025-05-08 | 34.48 | 37.21 | 34.48 | 36.52 | 36.37 | qfq | 9,379,888 | 340,588,026 | 5.73% |
| 2025-05-07 | 34.92 | 35.10 | 34.22 | 34.54 | 34.40 | qfq | 5,269,000 | 182,220,315 | -0.03% |
| 2025-05-06 | 33.54 | 35.50 | 33.40 | 34.55 | 34.41 | qfq | 10,372,404 | 358,616,024 | 5.14% |
| 2025-04-30 | 32.94 | 33.10 | 31.89 | 32.86 | 32.72 | qfq | 7,521,280 | 244,328,297 | -1.62% |
| 2025-04-29 | 33.55 | 33.88 | 32.28 | 33.40 | 33.26 | qfq | 8,082,711 | 266,517,872 | 3.86% |
| 2025-04-28 | 31.55 | 32.60 | 31.41 | 32.16 | 32.03 | qfq | 4,120,300 | 131,991,222 | 1.29% |
| 2025-04-25 | 31.74 | 33.20 | 31.72 | 31.75 | 31.62 | qfq | 3,967,758 | 127,837,045 | 0.03% |
| 2025-04-24 | 31.24 | 32.12 | 31.07 | 31.74 | 31.61 | qfq | 5,503,501 | 174,706,479 | 1.21% |
| 2025-04-23 | 31.21 | 31.76 | 31.00 | 31.36 | 31.23 | qfq | 3,542,000 | 111,067,583 | 2.12% |
| 2025-04-22 | 30.85 | 31.01 | 30.65 | 30.71 | 30.58 | qfq | 2,329,088 | 71,740,789 | -1.16% |
| 2025-04-21 | 30.80 | 31.28 | 30.34 | 31.07 | 30.94 | qfq | 3,690,300 | 114,369,267 | 1.90% |
| 2025-04-18 | 29.95 | 30.90 | 29.73 | 30.49 | 30.36 | qfq | 5,379,560 | 163,859,242 | 1.80% |
| 2025-04-17 | 30.11 | 30.67 | 29.92 | 29.95 | 29.83 | qfq | 3,091,500 | 93,404,425 | -1.48% |
| 2025-04-16 | 30.67 | 30.98 | 30.05 | 30.40 | 30.27 | qfq | 2,358,000 | 71,823,273 | -2.06% |
| 2025-04-15 | 31.45 | 31.50 | 30.78 | 31.04 | 30.91 | qfq | 2,755,100 | 85,383,542 | -1.27% |
| 2025-04-14 | 32.07 | 32.21 | 31.37 | 31.44 | 31.31 | qfq | 3,539,361 | 111,859,978 | -0.29% |
| 2025-04-11 | 31.00 | 32.04 | 30.88 | 31.53 | 31.40 | qfq | 3,953,902 | 124,840,620 | 0.99% |
| 2025-04-10 | 31.00 | 31.93 | 31.00 | 31.22 | 31.09 | qfq | 5,422,301 | 170,605,958 | 3.07% |
| 2025-04-09 | 29.49 | 30.65 | 28.07 | 30.29 | 30.16 | qfq | 6,758,878 | 198,898,306 | 1.17% |
| 2025-04-08 | 30.59 | 30.99 | 28.97 | 29.94 | 29.82 | qfq | 6,100,001 | 182,064,034 | -2.16% |
| 2025-04-07 | 32.00 | 32.89 | 30.60 | 30.60 | 30.47 | qfq | 6,044,800 | 190,237,028 | -10.00% |
| 2025-04-03 | 33.51 | 34.29 | 33.50 | 34.00 | 33.86 | qfq | 3,617,400 | 123,027,491 | -1.05% |
| 2025-04-02 | 34.06 | 35.10 | 33.91 | 34.36 | 34.22 | qfq | 4,233,383 | 145,797,289 | 1.00% |
| 2025-04-01 | 33.95 | 34.38 | 33.66 | 34.02 | 33.88 | qfq | 3,356,591 | 114,095,373 | 0.50% |
| 2025-03-31 | 33.81 | 34.93 | 33.54 | 33.85 | 33.71 | qfq | 4,479,483 | 152,755,881 | 0.12% |
| 2025-03-28 | 34.12 | 34.38 | 33.64 | 33.81 | 33.67 | qfq | 2,319,000 | 78,662,400 | -0.91% |
| 2025-03-27 | 34.10 | 34.51 | 33.65 | 34.12 | 33.98 | qfq | 3,124,454 | 106,724,410 | 0.21% |
| 2025-03-26 | 33.88 | 34.33 | 33.86 | 34.05 | 33.91 | qfq | 2,401,900 | 81,995,325 | 0.24% |
| 2025-03-25 | 34.72 | 35.15 | 33.74 | 33.97 | 33.83 | qfq | 4,320,000 | 148,155,904 | -2.61% |
| 2025-03-24 | 35.20 | 35.60 | 33.90 | 34.88 | 34.74 | qfq | 7,233,312 | 248,594,848 | -1.08% |
| 2025-03-21 | 35.81 | 36.14 | 35.26 | 35.26 | 35.11 | qfq | 4,113,479 | 146,468,993 | -2.22% |
| 2025-03-20 | 36.14 | 36.40 | 35.90 | 36.06 | 35.91 | qfq | 3,550,124 | 128,319,752 | -0.33% |
| 2025-03-19 | 37.30 | 37.38 | 36.12 | 36.18 | 36.03 | qfq | 6,789,710 | 247,640,190 | -3.88% |
| 2025-03-18 | 38.15 | 38.35 | 37.28 | 37.64 | 37.48 | qfq | 5,585,906 | 210,665,965 | -1.34% |
| 2025-03-17 | 37.55 | 39.47 | 37.55 | 38.15 | 37.99 | qfq | 10,161,733 | 390,491,794 | 2.03% |
| 2025-03-14 | 36.42 | 38.70 | 36.28 | 37.39 | 37.24 | qfq | 9,628,433 | 362,199,068 | 1.96% |
| 2025-03-13 | 37.18 | 37.84 | 36.51 | 36.67 | 36.52 | qfq | 6,977,045 | 258,790,780 | -1.32% |
| 2025-03-12 | 36.87 | 38.10 | 36.52 | 37.16 | 37.01 | qfq | 8,673,288 | 324,711,843 | 1.98% |
| 2025-03-11 | 36.69 | 37.54 | 36.18 | 36.44 | 36.29 | qfq | 6,833,458 | 250,613,857 | -3.03% |
| 2025-03-10 | 36.90 | 37.92 | 36.51 | 37.58 | 37.42 | qfq | 6,199,449 | 230,605,133 | 1.93% |
| 2025-03-07 | 37.73 | 38.10 | 36.60 | 36.87 | 36.72 | qfq | 6,616,400 | 246,723,998 | -2.56% |
| 2025-03-06 | 37.52 | 38.68 | 37.32 | 37.84 | 37.68 | qfq | 8,210,282 | 310,959,839 | 1.42% |
| 2025-03-05 | 39.00 | 39.50 | 36.64 | 37.31 | 37.16 | qfq | 10,023,960 | 378,445,020 | 1.11% |
| 2025-03-04 | 35.25 | 38.00 | 35.13 | 36.90 | 36.75 | qfq | 8,547,600 | 312,902,477 | 3.19% |
| 2025-03-03 | 36.63 | 37.00 | 35.35 | 35.76 | 35.61 | qfq | 7,876,900 | 284,213,234 | -2.03% |
| 2025-02-28 | 39.78 | 40.38 | 36.50 | 36.50 | 36.35 | qfq | 12,095,700 | 456,186,227 | -9.99% |
| 2025-02-27 | 41.83 | 42.20 | 39.77 | 40.55 | 40.38 | qfq | 13,380,202 | 545,955,750 | -3.91% |
| 2025-02-26 | 42.92 | 43.00 | 41.00 | 42.20 | 42.03 | qfq | 15,258,596 | 639,357,439 | -2.07% |
| 2025-02-25 | 40.61 | 46.99 | 40.40 | 43.09 | 42.91 | qfq | 26,821,955 | 1,136,302,172 | 0.82% |
| 2025-02-24 | 38.86 | 42.74 | 38.38 | 42.74 | 42.56 | qfq | 14,465,283 | 597,886,471 | 10.01% |
| 2025-02-21 | 36.97 | 39.24 | 36.97 | 38.85 | 38.69 | qfq | 14,866,824 | 571,238,011 | 5.23% |
| 2025-02-20 | 37.08 | 37.50 | 36.50 | 36.92 | 36.77 | qfq | 5,995,900 | 221,878,971 | -0.91% |
| 2025-02-19 | 36.70 | 37.48 | 36.66 | 37.26 | 37.11 | qfq | 6,169,335 | 229,385,004 | 1.53% |
| 2025-02-18 | 37.40 | 37.88 | 36.43 | 36.70 | 36.55 | qfq | 6,902,800 | 257,085,268 | -1.87% |
| 2025-02-17 | 37.60 | 38.11 | 36.94 | 37.40 | 37.25 | qfq | 9,166,182 | 342,980,367 | -1.73% |
| 2025-02-14 | 37.90 | 38.80 | 37.60 | 38.06 | 37.90 | qfq | 7,542,189 | 287,868,469 | 0.48% |
| 2025-02-13 | 39.30 | 39.62 | 37.80 | 37.88 | 37.72 | qfq | 11,356,826 | 438,151,146 | -4.27% |
| 2025-02-12 | 39.34 | 40.19 | 38.58 | 39.57 | 39.41 | qfq | 12,299,298 | 484,846,652 | 0.79% |
| 2025-02-11 | 39.39 | 41.19 | 38.99 | 39.26 | 39.10 | qfq | 14,315,606 | 568,517,149 | -0.66% |
| 2025-02-10 | 39.50 | 40.35 | 38.81 | 39.52 | 39.36 | qfq | 15,743,135 | 623,854,671 | -0.35% |
| 2025-02-07 | 38.20 | 40.49 | 37.86 | 39.66 | 39.50 | qfq | 25,312,678 | 994,787,502 | 0.66% |
| 2025-02-06 | 35.00 | 40.14 | 33.86 | 39.40 | 39.24 | qfq | 36,471,929 | 1,298,442,318 | 4.73% |
| 2025-02-05 | 38.04 | 38.80 | 37.62 | 37.62 | 37.46 | qfq | 3,706,300 | 140,604,302 | -10.00% |
| 2025-01-27 | 42.19 | 42.19 | 40.93 | 41.80 | 41.63 | qfq | 38,932,878 | 1,633,913,713 | 9.00% |
| 2025-01-24 | 35.28 | 38.35 | 35.05 | 38.35 | 38.19 | qfq | 14,240,750 | 533,130,552 | 10.01% |
| 2025-01-23 | 31.72 | 34.86 | 31.65 | 34.86 | 34.72 | qfq | 12,040,923 | 415,205,581 | 10.00% |
| 2025-01-22 | 30.26 | 32.12 | 30.26 | 31.69 | 31.56 | qfq | 11,402,000 | 357,749,797 | 4.17% |
| 2025-01-21 | 30.30 | 30.59 | 30.00 | 30.42 | 30.29 | qfq | 4,606,621 | 139,617,527 | 1.37% |
| 2025-01-20 | 30.48 | 30.55 | 29.70 | 30.01 | 29.89 | qfq | 4,796,201 | 144,407,850 | -0.17% |
| 2025-01-17 | 29.74 | 30.15 | 29.31 | 30.06 | 29.94 | qfq | 4,722,603 | 140,634,686 | 1.04% |
| 2025-01-16 | 29.76 | 30.00 | 29.23 | 29.75 | 29.63 | qfq | 4,897,600 | 145,126,440 | -0.03% |
| 2025-01-15 | 28.20 | 30.81 | 28.13 | 29.76 | 29.64 | qfq | 9,441,842 | 278,932,973 | 4.75% |
| 2025-01-14 | 26.87 | 28.46 | 26.61 | 28.41 | 28.29 | qfq | 5,116,500 | 142,111,952 | 6.64% |
| 2025-01-13 | 27.23 | 27.24 | 26.51 | 26.64 | 26.53 | qfq | 3,553,300 | 95,423,739 | -3.09% |
| 2025-01-10 | 28.65 | 28.79 | 27.45 | 27.49 | 27.38 | qfq | 4,701,200 | 132,013,806 | -4.58% |
| 2025-01-09 | 28.68 | 29.45 | 28.68 | 28.81 | 28.69 | qfq | 4,551,800 | 131,846,181 | -2.14% |
| 2025-01-08 | 28.84 | 29.95 | 28.37 | 29.44 | 29.32 | qfq | 7,628,600 | 221,883,810 | 2.26% |
| 2025-01-07 | 27.55 | 29.25 | 27.47 | 28.79 | 28.67 | qfq | 6,161,100 | 174,363,792 | 4.12% |
| 2025-01-06 | 27.95 | 28.60 | 27.31 | 27.65 | 27.54 | qfq | 4,254,700 | 118,559,866 | -0.14% |
| 2025-01-03 | 28.66 | 28.87 | 27.50 | 27.69 | 27.58 | qfq | 6,161,748 | 174,160,889 | -2.91% |
| 2025-01-02 | 29.73 | 30.04 | 28.19 | 28.52 | 28.40 | qfq | 6,711,882 | 194,404,400 | -4.58% |
| 2024-12-31 | 31.47 | 31.52 | 29.87 | 29.89 | 29.77 | qfq | 9,852,598 | 300,158,491 | -5.95% |
| 2024-12-30 | 31.93 | 32.32 | 31.28 | 31.78 | 31.65 | qfq | 8,998,140 | 286,252,147 | 0.67% |
| 2024-12-27 | 31.68 | 32.35 | 31.33 | 31.57 | 31.44 | qfq | 13,522,614 | 430,439,684 | -2.23% |
| 2024-12-26 | 30.41 | 32.60 | 30.05 | 32.29 | 32.16 | qfq | 16,981,499 | 541,603,247 | 4.87% |
| 2024-12-25 | 30.31 | 31.09 | 29.78 | 30.79 | 30.66 | qfq | 9,552,597 | 289,857,742 | 0.92% |
| 2024-12-24 | 30.00 | 31.58 | 29.90 | 30.51 | 30.38 | qfq | 12,218,887 | 371,992,287 | 2.69% |
| 2024-12-23 | 30.07 | 30.69 | 29.55 | 29.71 | 29.59 | qfq | 9,997,972 | 299,627,268 | -1.20% |
| 2024-12-20 | 30.60 | 30.99 | 29.80 | 30.07 | 29.95 | qfq | 17,472,025 | 527,467,659 | -3.16% |
| 2024-12-19 | 28.02 | 31.05 | 27.91 | 31.05 | 30.92 | qfq | 17,147,340 | 516,961,723 | 9.99% |
| 2024-12-18 | 27.85 | 28.53 | 27.72 | 28.23 | 28.11 | qfq | 3,147,700 | 88,557,628 | 0.93% |
| 2024-12-17 | 27.98 | 28.38 | 27.64 | 27.97 | 27.85 | qfq | 3,605,400 | 101,008,107 | 0.21% |
| 2024-12-16 | 28.27 | 28.69 | 27.85 | 27.91 | 27.79 | qfq | 4,702,250 | 132,944,554 | -0.32% |
| 2024-12-13 | 28.30 | 28.47 | 27.95 | 28.00 | 27.88 | qfq | 2,371,958 | 66,700,292 | -1.23% |
| 2024-12-12 | 28.31 | 28.40 | 28.04 | 28.35 | 28.23 | qfq | 2,124,500 | 59,985,545 | 0.21% |
| 2024-12-11 | 28.08 | 28.42 | 28.08 | 28.29 | 28.17 | qfq | 1,897,800 | 53,698,379 | 0.43% |
| 2024-12-10 | 28.96 | 28.96 | 28.10 | 28.17 | 28.05 | qfq | 2,906,582 | 82,658,639 | 0.07% |
| 2024-12-09 | 28.30 | 28.46 | 27.86 | 28.15 | 28.03 | qfq | 2,564,600 | 72,135,388 | -0.74% |
| 2024-12-06 | 28.24 | 28.43 | 27.92 | 28.36 | 28.24 | qfq | 2,431,400 | 68,680,626 | 0.57% |
| 2024-12-05 | 28.36 | 28.50 | 28.10 | 28.20 | 28.08 | qfq | 2,548,234 | 72,139,751 | -0.32% |
| 2024-12-04 | 28.69 | 28.85 | 28.13 | 28.29 | 28.17 | qfq | 2,634,300 | 74,925,083 | -1.43% |
| 2024-12-03 | 28.90 | 28.98 | 28.52 | 28.70 | 28.58 | qfq | 2,384,972 | 68,536,851 | -0.69% |
| 2024-12-02 | 28.63 | 29.34 | 28.50 | 28.90 | 28.78 | qfq | 3,346,472 | 96,642,508 | 0.42% |
| 2024-11-29 | 28.32 | 29.06 | 28.21 | 28.78 | 28.66 | qfq | 3,205,600 | 91,924,535 | 1.70% |
| 2024-11-28 | 28.72 | 28.79 | 28.21 | 28.30 | 28.18 | qfq | 2,362,800 | 67,298,104 | -1.70% |
| 2024-11-27 | 27.85 | 28.79 | 27.53 | 28.79 | 28.67 | qfq | 3,675,195 | 103,423,673 | 2.60% |
| 2024-11-26 | 28.46 | 29.17 | 28.03 | 28.06 | 27.94 | qfq | 4,293,153 | 121,518,867 | -2.23% |
| 2024-11-25 | 28.01 | 29.91 | 27.75 | 28.70 | 28.58 | qfq | 9,238,397 | 269,311,368 | 3.84% |
| 2024-11-22 | 28.50 | 28.73 | 27.62 | 27.64 | 27.53 | qfq | 3,980,091 | 112,451,351 | -3.09% |
| 2024-11-21 | 28.82 | 29.19 | 28.26 | 28.52 | 28.40 | qfq | 3,252,353 | 93,289,288 | -0.73% |
| 2024-11-20 | 28.99 | 29.00 | 28.40 | 28.73 | 28.61 | qfq | 3,285,160 | 94,237,742 | -0.24% |
| 2024-11-19 | 28.36 | 28.87 | 28.22 | 28.80 | 28.68 | qfq | 3,344,798 | 95,479,470 | 1.55% |
| 2024-11-18 | 28.63 | 28.97 | 28.16 | 28.36 | 28.24 | qfq | 4,038,398 | 115,169,695 | -0.32% |
| 2024-11-15 | 29.15 | 29.42 | 28.43 | 28.45 | 28.33 | qfq | 3,564,284 | 103,174,247 | -2.40% |
| 2024-11-14 | 30.01 | 30.23 | 29.09 | 29.15 | 29.03 | qfq | 4,488,398 | 133,089,191 | -2.31% |
| 2024-11-13 | 29.50 | 30.24 | 29.18 | 29.84 | 29.72 | qfq | 5,592,484 | 166,777,983 | 0.88% |
| 2024-11-12 | 30.21 | 30.51 | 29.27 | 29.58 | 29.46 | qfq | 9,793,211 | 291,838,275 | -3.55% |
| 2024-11-11 | 32.00 | 32.00 | 30.05 | 30.67 | 30.54 | qfq | 17,183,672 | 530,470,162 | 5.43% |
| 2024-11-08 | 28.63 | 29.48 | 28.55 | 29.09 | 28.97 | qfq | 5,874,966 | 170,641,154 | 2.14% |
| 2024-11-07 | 28.30 | 28.55 | 28.06 | 28.48 | 28.36 | qfq | 3,396,981 | 96,281,100 | 0.60% |
| 2024-11-06 | 28.94 | 28.96 | 28.10 | 28.31 | 28.19 | qfq | 4,470,704 | 127,421,062 | -1.08% |
| 2024-11-05 | 27.85 | 28.63 | 27.70 | 28.62 | 28.50 | qfq | 4,839,395 | 137,287,826 | 2.54% |
| 2024-11-04 | 27.46 | 27.95 | 26.92 | 27.91 | 27.79 | qfq | 4,596,162 | 127,116,239 | 3.68% |
| 2024-11-01 | 28.03 | 28.03 | 26.79 | 26.92 | 26.81 | qfq | 5,819,909 | 158,268,064 | -4.44% |
| 2024-10-31 | 27.32 | 28.39 | 27.25 | 28.17 | 28.05 | qfq | 5,467,900 | 152,109,820 | 2.77% |
| 2024-10-30 | 27.29 | 27.75 | 27.11 | 27.41 | 27.30 | qfq | 2,611,400 | 71,586,711 | -0.18% |
| 2024-10-29 | 27.79 | 27.90 | 27.28 | 27.46 | 27.35 | qfq | 3,483,500 | 96,223,098 | -1.22% |
| 2024-10-28 | 27.89 | 27.89 | 27.56 | 27.80 | 27.69 | qfq | 3,789,500 | 105,016,022 | -0.82% |
| 2024-10-25 | 28.61 | 28.61 | 27.36 | 28.03 | 27.91 | qfq | 4,807,000 | 134,445,141 | 1.89% |
| 2024-10-24 | 27.46 | 27.75 | 26.95 | 27.51 | 27.40 | qfq | 3,782,200 | 103,458,033 | 0.55% |
| 2024-10-23 | 26.88 | 27.75 | 26.66 | 27.36 | 27.25 | qfq | 4,456,500 | 121,945,216 | 1.71% |
| 2024-10-22 | 26.92 | 27.12 | 26.38 | 26.90 | 26.79 | qfq | 3,947,458 | 105,706,840 | 1.39% |
| 2024-10-21 | 26.92 | 27.23 | 26.20 | 26.53 | 26.42 | qfq | 4,810,811 | 128,423,161 | 0.72% |
| 2024-10-18 | 25.10 | 26.87 | 25.06 | 26.34 | 26.23 | qfq | 4,940,600 | 128,804,232 | 4.36% |
| 2024-10-17 | 25.69 | 25.79 | 25.21 | 25.24 | 25.14 | qfq | 2,472,943 | 63,056,673 | -0.83% |
| 2024-10-16 | 25.33 | 25.90 | 25.22 | 25.45 | 25.34 | qfq | 2,374,637 | 60,575,520 | -0.97% |
| 2024-10-15 | 26.26 | 26.68 | 25.69 | 25.70 | 25.59 | qfq | 2,804,000 | 73,320,934 | -2.47% |
| 2024-10-14 | 26.22 | 26.40 | 25.45 | 26.35 | 26.24 | qfq | 3,213,200 | 83,600,257 | 2.05% |
| 2024-10-11 | 27.39 | 27.39 | 25.45 | 25.82 | 25.71 | qfq | 3,898,339 | 101,812,059 | -4.55% |
| 2024-10-10 | 27.99 | 27.99 | 26.83 | 27.05 | 26.94 | qfq | 4,216,553 | 115,413,268 | 0.52% |
| 2024-10-09 | 28.80 | 28.93 | 26.86 | 26.91 | 26.80 | qfq | 7,494,012 | 209,207,468 | -8.72% |
| 2024-10-08 | 29.70 | 29.70 | 28.00 | 29.48 | 29.36 | qfq | 10,799,550 | 314,667,974 | 9.19% |
| 2024-09-30 | 25.96 | 27.17 | 25.43 | 27.00 | 26.89 | qfq | 8,085,292 | 213,709,866 | 8.52% |
| 2024-09-27 | 24.03 | 25.10 | 24.03 | 24.88 | 24.78 | qfq | 3,001,349 | 74,059,339 | 3.80% |
| 2024-09-26 | 23.40 | 23.97 | 23.32 | 23.97 | 23.87 | qfq | 3,119,019 | 73,910,678 | 2.79% |
| 2024-09-25 | 23.30 | 23.76 | 23.25 | 23.32 | 23.22 | qfq | 3,027,410 | 71,201,048 | 0.95% |
| 2024-09-24 | 22.63 | 23.10 | 22.43 | 23.10 | 23.00 | qfq | 2,789,600 | 63,758,244 | 2.53% |
| 2024-09-23 | 22.69 | 22.89 | 22.49 | 22.53 | 22.44 | qfq | 1,446,500 | 32,769,025 | -0.09% |
| 2024-09-20 | 22.60 | 22.72 | 22.42 | 22.55 | 22.46 | qfq | 1,042,800 | 23,506,492 | -0.04% |
| 2024-09-19 | 22.35 | 22.77 | 22.12 | 22.56 | 22.47 | qfq | 1,347,300 | 30,304,529 | 1.30% |
| 2024-09-18 | 22.36 | 22.52 | 22.06 | 22.27 | 22.18 | qfq | 1,112,500 | 24,780,516 | -0.36% |
| 2024-09-13 | 22.61 | 22.75 | 22.30 | 22.35 | 22.26 | qfq | 1,139,410 | 25,623,740 | -0.89% |
| 2024-09-12 | 23.06 | 23.06 | 22.55 | 22.55 | 22.46 | qfq | 1,134,600 | 25,822,919 | -0.49% |
| 2024-09-11 | 22.18 | 22.80 | 22.18 | 22.66 | 22.57 | qfq | 879,700 | 19,920,174 | -0.09% |
| 2024-09-10 | 22.42 | 22.84 | 22.18 | 22.68 | 22.59 | qfq | 1,316,567 | 29,597,861 | 1.20% |
| 2024-09-09 | 22.42 | 22.65 | 22.31 | 22.41 | 22.32 | qfq | 1,064,800 | 23,925,715 | -0.66% |
| 2024-09-06 | 23.00 | 23.00 | 22.51 | 22.56 | 22.47 | qfq | 1,418,500 | 32,144,486 | -1.66% |
| 2024-09-05 | 22.78 | 23.10 | 22.75 | 22.94 | 22.85 | qfq | 1,190,700 | 27,280,067 | 0.66% |
| 2024-09-04 | 22.51 | 23.19 | 22.51 | 22.79 | 22.70 | qfq | 1,273,100 | 28,992,284 | 0.26% |
| 2024-09-03 | 22.30 | 22.75 | 22.30 | 22.73 | 22.64 | qfq | 1,284,502 | 29,006,799 | 1.34% |
| 2024-09-02 | 22.86 | 23.11 | 22.40 | 22.43 | 22.34 | qfq | 1,769,702 | 40,168,374 | -2.48% |
| 2024-08-30 | 22.66 | 23.30 | 22.56 | 23.00 | 22.90 | qfq | 2,431,300 | 56,122,211 | 1.37% |
| 2024-08-29 | 22.20 | 22.80 | 22.12 | 22.69 | 22.60 | qfq | 1,983,913 | 44,771,820 | 0.98% |
| 2024-08-28 | 22.11 | 22.50 | 22.11 | 22.47 | 22.38 | qfq | 1,259,900 | 28,161,342 | 0.54% |
| 2024-08-27 | 22.30 | 22.98 | 22.13 | 22.35 | 22.26 | qfq | 1,863,043 | 41,628,475 | -0.93% |
| 2024-08-26 | 23.21 | 23.21 | 22.47 | 22.56 | 22.47 | qfq | 2,475,800 | 56,452,544 | 1.08% |
| 2024-08-23 | 22.11 | 22.40 | 21.98 | 22.32 | 22.23 | qfq | 1,651,997 | 36,747,261 | 1.50% |
| 2024-08-22 | 22.45 | 22.64 | 21.98 | 21.99 | 21.90 | qfq | 1,568,054 | 34,789,416 | -2.18% |
| 2024-08-21 | 22.54 | 22.76 | 22.44 | 22.48 | 22.39 | qfq | 1,055,354 | 23,861,031 | -0.71% |
| 2024-08-20 | 23.16 | 23.17 | 22.53 | 22.64 | 22.55 | qfq | 2,093,100 | 47,655,955 | -1.78% |
| 2024-08-19 | 22.99 | 23.42 | 22.82 | 23.05 | 22.95 | qfq | 2,132,080 | 49,353,136 | 0.22% |
| 2024-08-16 | 23.46 | 23.72 | 22.97 | 23.00 | 22.90 | qfq | 3,271,800 | 76,251,774 | -4.25% |
| 2024-08-15 | 23.66 | 24.28 | 23.36 | 24.02 | 23.41 | qfq | 3,538,500 | 84,777,008 | 1.31% |
| 2024-08-14 | 24.08 | 24.19 | 23.55 | 23.71 | 23.11 | qfq | 3,355,440 | 80,007,629 | -1.04% |
| 2024-08-13 | 24.24 | 24.52 | 23.72 | 23.96 | 23.35 | qfq | 4,024,600 | 96,682,543 | -2.16% |
| 2024-08-12 | 24.10 | 25.00 | 23.80 | 24.49 | 23.87 | qfq | 5,459,080 | 133,447,407 | -2.04% |
| 2024-08-09 | 24.02 | 25.96 | 23.55 | 25.00 | 24.36 | qfq | 10,345,282 | 253,168,165 | 1.05% |
| 2024-08-08 | 27.02 | 27.05 | 24.70 | 24.74 | 24.11 | qfq | 13,517,617 | 352,918,395 | -0.60% |
| 2024-08-07 | 24.89 | 24.89 | 24.89 | 24.89 | 24.26 | qfq | 3,154,440 | 78,514,012 | 9.99% |
| 2024-08-06 | 22.76 | 22.93 | 22.30 | 22.63 | 22.05 | qfq | 1,014,800 | 22,925,689 | 0.44% |
| 2024-08-05 | 23.02 | 23.30 | 22.47 | 22.53 | 21.96 | qfq | 1,614,600 | 36,839,926 | -3.01% |
| 2024-08-02 | 23.69 | 23.88 | 23.15 | 23.23 | 22.64 | qfq | 1,241,900 | 29,155,391 | -2.44% |
| 2024-08-01 | 23.84 | 23.96 | 23.72 | 23.81 | 23.20 | qfq | 1,502,700 | 35,847,101 | -0.04% |
| 2024-07-31 | 23.11 | 24.13 | 23.10 | 23.82 | 23.21 | qfq | 2,271,845 | 53,916,552 | 3.07% |
| 2024-07-30 | 22.99 | 23.19 | 22.78 | 23.11 | 22.52 | qfq | 823,324 | 18,952,980 | 0.52% |
| 2024-07-29 | 22.97 | 23.13 | 22.82 | 22.99 | 22.41 | qfq | 568,142 | 13,057,886 | 0.13% |
| 2024-07-26 | 22.42 | 23.10 | 22.42 | 22.96 | 22.38 | qfq | 1,015,876 | 23,271,353 | 1.68% |
| 2024-07-25 | 22.21 | 22.87 | 22.21 | 22.58 | 22.01 | qfq | 862,200 | 19,434,062 | 0.40% |
| 2024-07-24 | 22.68 | 22.93 | 22.49 | 22.49 | 21.92 | qfq | 947,227 | 21,480,499 | -0.84% |
| 2024-07-23 | 23.16 | 23.28 | 22.67 | 22.68 | 22.10 | qfq | 1,172,600 | 26,877,462 | -2.03% |
| 2024-07-22 | 23.24 | 23.34 | 23.00 | 23.15 | 22.56 | qfq | 989,600 | 22,914,448 | -0.13% |
| 2024-07-19 | 23.00 | 23.35 | 22.95 | 23.18 | 22.59 | qfq | 907,000 | 21,027,872 | 0.30% |
| 2024-07-18 | 23.20 | 23.24 | 22.70 | 23.11 | 22.52 | qfq | 1,326,700 | 30,440,874 | -0.52% |
| 2024-07-17 | 23.63 | 23.63 | 23.20 | 23.23 | 22.64 | qfq | 1,111,300 | 25,921,562 | -1.57% |
| 2024-07-16 | 23.38 | 23.73 | 23.28 | 23.60 | 23.00 | qfq | 907,600 | 21,368,446 | 0.43% |
| 2024-07-15 | 23.71 | 23.81 | 23.40 | 23.50 | 22.90 | qfq | 1,092,500 | 25,706,512 | -0.97% |
| 2024-07-12 | 23.98 | 24.00 | 23.61 | 23.73 | 23.13 | qfq | 1,564,035 | 37,213,894 | -1.04% |
| 2024-07-11 | 24.01 | 24.25 | 23.74 | 23.98 | 23.37 | qfq | 2,066,200 | 49,588,255 | 1.52% |
| 2024-07-10 | 23.86 | 24.15 | 23.55 | 23.62 | 23.02 | qfq | 1,628,900 | 38,789,914 | -1.62% |
| 2024-07-09 | 22.75 | 24.18 | 22.58 | 24.01 | 23.40 | qfq | 3,106,246 | 73,351,335 | 5.54% |
| 2024-07-08 | 23.24 | 23.38 | 22.66 | 22.75 | 22.17 | qfq | 1,279,899 | 29,345,758 | -2.07% |
| 2024-07-05 | 22.78 | 23.30 | 22.76 | 23.23 | 22.64 | qfq | 1,343,100 | 30,976,685 | 1.26% |
| 2024-07-04 | 23.44 | 23.71 | 22.78 | 22.94 | 22.36 | qfq | 1,866,997 | 43,179,023 | -1.67% |
| 2024-07-03 | 23.56 | 23.66 | 23.23 | 23.33 | 22.74 | qfq | 1,222,480 | 28,619,787 | -0.98% |
| 2024-07-02 | 24.02 | 24.02 | 23.50 | 23.56 | 22.96 | qfq | 1,555,200 | 36,768,931 | -1.46% |
| 2024-07-01 | 24.16 | 24.55 | 23.55 | 23.91 | 23.30 | qfq | 1,994,050 | 47,680,158 | -1.73% |
| 2024-06-28 | 24.00 | 24.85 | 23.73 | 24.33 | 23.71 | qfq | 2,131,188 | 52,176,404 | 2.14% |
| 2024-06-27 | 24.43 | 24.69 | 23.81 | 23.82 | 23.21 | qfq | 1,275,938 | 30,812,524 | -2.50% |
| 2024-06-26 | 23.24 | 24.45 | 23.23 | 24.43 | 23.81 | qfq | 1,835,707 | 43,920,401 | 4.36% |
| 2024-06-25 | 23.98 | 24.48 | 23.19 | 23.41 | 22.81 | qfq | 2,175,400 | 51,403,562 | -3.10% |
| 2024-06-24 | 24.50 | 25.29 | 24.03 | 24.16 | 23.55 | qfq | 2,528,939 | 62,287,514 | -1.71% |
| 2024-06-21 | 24.55 | 24.82 | 24.30 | 24.58 | 23.95 | qfq | 882,200 | 21,662,390 | -0.20% |
| 2024-06-20 | 25.26 | 25.37 | 24.60 | 24.63 | 24.00 | qfq | 1,468,100 | 36,613,080 | -2.53% |
| 2024-06-19 | 25.60 | 25.75 | 25.12 | 25.27 | 24.63 | qfq | 1,436,700 | 36,416,285 | -0.82% |
| 2024-06-18 | 24.92 | 25.60 | 24.92 | 25.48 | 24.83 | qfq | 1,895,003 | 48,171,453 | 1.84% |
| 2024-06-17 | 24.68 | 25.10 | 24.60 | 25.02 | 24.38 | qfq | 1,375,667 | 34,359,068 | 0.72% |
| 2024-06-14 | 24.43 | 24.84 | 24.26 | 24.84 | 24.21 | qfq | 2,125,137 | 52,407,104 | 1.22% |
| 2024-06-13 | 24.55 | 24.70 | 24.35 | 24.54 | 23.92 | qfq | 1,151,439 | 28,231,031 | 0.00% |
| 2024-06-12 | 24.39 | 24.80 | 24.30 | 24.54 | 23.92 | qfq | 1,286,313 | 31,677,970 | 0.49% |
| 2024-06-11 | 24.24 | 24.50 | 23.77 | 24.42 | 23.80 | qfq | 1,376,853 | 33,359,768 | 0.74% |
| 2024-06-07 | 24.60 | 24.64 | 24.00 | 24.24 | 23.62 | qfq | 1,262,730 | 30,654,061 | 0.17% |
| 2024-06-06 | 24.80 | 25.08 | 24.20 | 24.20 | 23.58 | qfq | 2,159,511 | 53,050,291 | -2.97% |
| 2024-06-05 | 25.10 | 25.33 | 24.91 | 24.94 | 24.31 | qfq | 1,382,500 | 34,750,602 | -0.76% |
| 2024-06-04 | 25.00 | 25.15 | 24.77 | 25.13 | 24.49 | qfq | 1,196,095 | 29,832,098 | -0.20% |
| 2024-06-03 | 25.10 | 25.40 | 24.98 | 25.18 | 24.54 | qfq | 1,497,972 | 37,700,638 | -0.43% |
| 2024-05-31 | 25.17 | 25.60 | 25.07 | 25.29 | 24.65 | qfq | 1,533,172 | 38,898,023 | 0.92% |
| 2024-05-30 | 24.89 | 25.24 | 24.77 | 25.06 | 24.42 | qfq | 1,226,321 | 30,681,559 | 0.04% |
| 2024-05-29 | 24.95 | 25.35 | 24.95 | 25.05 | 24.41 | qfq | 1,031,400 | 25,896,903 | -0.20% |
| 2024-05-28 | 25.27 | 25.50 | 25.05 | 25.10 | 24.46 | qfq | 1,406,200 | 35,504,803 | -0.59% |
| 2024-05-27 | 25.45 | 25.77 | 24.80 | 25.25 | 24.61 | qfq | 2,031,300 | 50,948,181 | -0.79% |
| 2024-05-24 | 25.54 | 26.08 | 25.41 | 25.45 | 24.80 | qfq | 2,636,586 | 67,776,724 | -0.70% |
| 2024-05-23 | 26.29 | 26.29 | 25.51 | 25.63 | 24.98 | qfq | 2,465,600 | 63,471,908 | -2.03% |
| 2024-05-22 | 26.07 | 26.21 | 25.80 | 26.16 | 25.49 | qfq | 1,791,800 | 46,637,667 | 0.42% |
| 2024-05-21 | 26.71 | 26.71 | 25.98 | 26.05 | 25.39 | qfq | 3,161,150 | 82,964,189 | -2.54% |
| 2024-05-20 | 26.93 | 27.02 | 26.52 | 26.73 | 26.05 | qfq | 2,310,500 | 61,873,489 | -0.74% |
| 2024-05-17 | 26.88 | 26.96 | 26.39 | 26.93 | 26.24 | qfq | 2,450,185 | 65,473,833 | 0.19% |
| 2024-05-16 | 26.78 | 27.53 | 26.67 | 26.88 | 26.20 | qfq | 3,608,947 | 97,781,369 | 0.67% |
| 2024-05-15 | 26.96 | 27.29 | 26.66 | 26.70 | 26.02 | qfq | 2,866,590 | 77,047,343 | -1.66% |
| 2024-05-14 | 27.75 | 27.93 | 26.67 | 27.15 | 26.46 | qfq | 5,739,158 | 156,015,808 | -2.44% |
| 2024-05-13 | 25.70 | 28.40 | 25.40 | 27.83 | 27.12 | qfq | 9,242,212 | 251,964,218 | 7.45% |
| 2024-05-10 | 26.20 | 26.27 | 25.64 | 25.90 | 25.24 | qfq | 2,161,200 | 55,935,784 | -1.15% |
| 2024-05-09 | 25.78 | 26.29 | 25.64 | 26.20 | 25.53 | qfq | 2,648,931 | 69,100,399 | 1.71% |
| 2024-05-08 | 26.38 | 26.58 | 25.69 | 25.76 | 25.10 | qfq | 3,690,000 | 95,764,779 | -3.05% |
| 2024-05-07 | 26.88 | 26.93 | 26.38 | 26.57 | 25.89 | qfq | 2,891,551 | 76,958,140 | -1.19% |
| 2024-05-06 | 26.77 | 27.19 | 26.62 | 26.89 | 26.21 | qfq | 5,088,925 | 136,807,090 | 2.24% |
| 2024-04-30 | 27.49 | 27.49 | 26.16 | 26.30 | 25.63 | qfq | 8,413,946 | 223,726,100 | -7.91% |
| 2024-04-29 | 28.05 | 28.71 | 28.05 | 28.56 | 27.83 | qfq | 4,190,941 | 119,278,162 | 1.42% |
| 2024-04-26 | 27.11 | 28.30 | 27.11 | 28.16 | 27.44 | qfq | 4,402,240 | 122,663,382 | 3.49% |
| 2024-04-25 | 27.48 | 27.55 | 27.11 | 27.21 | 26.52 | qfq | 3,088,660 | 84,198,240 | -1.73% |
| 2024-04-24 | 26.86 | 27.69 | 26.80 | 27.69 | 26.99 | qfq | 3,468,827 | 95,066,061 | 3.05% |
| 2024-04-23 | 27.02 | 27.50 | 26.82 | 26.87 | 26.19 | qfq | 2,321,063 | 62,737,863 | -1.29% |
| 2024-04-22 | 26.68 | 27.37 | 26.15 | 27.22 | 26.53 | qfq | 2,489,292 | 67,082,811 | 0.59% |
| 2024-04-19 | 27.33 | 27.68 | 26.81 | 27.06 | 26.37 | qfq | 2,571,361 | 69,833,449 | -1.31% |
| 2024-04-18 | 27.60 | 27.97 | 27.07 | 27.42 | 26.72 | qfq | 3,363,654 | 92,488,947 | -0.80% |
| 2024-04-17 | 26.56 | 27.65 | 26.56 | 27.64 | 26.94 | qfq | 3,553,891 | 97,199,259 | 4.98% |
| 2024-04-16 | 27.13 | 27.43 | 26.25 | 26.33 | 25.66 | qfq | 4,228,982 | 113,039,455 | -3.62% |
| 2024-04-15 | 27.39 | 27.80 | 26.67 | 27.32 | 26.62 | qfq | 4,092,050 | 111,616,519 | -0.22% |
| 2024-04-12 | 26.79 | 27.97 | 26.74 | 27.38 | 26.68 | qfq | 4,022,634 | 109,861,215 | 2.36% |
| 2024-04-11 | 26.72 | 27.09 | 26.45 | 26.75 | 26.07 | qfq | 3,008,779 | 80,424,565 | 0.45% |
| 2024-04-10 | 27.18 | 27.18 | 26.50 | 26.63 | 25.95 | qfq | 2,855,839 | 76,497,197 | -2.06% |
| 2024-04-09 | 27.19 | 27.36 | 26.82 | 27.19 | 26.50 | qfq | 3,208,879 | 86,911,342 | 0.52% |
| 2024-04-08 | 27.76 | 27.79 | 27.02 | 27.05 | 26.36 | qfq | 3,933,455 | 107,232,052 | -3.01% |
| 2024-04-03 | 28.80 | 28.88 | 27.75 | 27.89 | 27.18 | qfq | 4,470,760 | 125,502,274 | -3.89% |
| 2024-04-02 | 29.63 | 29.78 | 28.82 | 29.02 | 28.28 | qfq | 3,988,217 | 116,291,997 | -2.91% |
| 2024-04-01 | 29.17 | 30.05 | 29.17 | 29.89 | 29.13 | qfq | 5,040,925 | 149,232,369 | 1.60% |
| 2024-03-29 | 28.31 | 29.52 | 27.98 | 29.42 | 28.67 | qfq | 5,605,828 | 161,469,330 | 3.30% |
| 2024-03-28 | 26.59 | 28.77 | 26.59 | 28.48 | 27.76 | qfq | 7,103,367 | 199,432,239 | 7.11% |
| 2024-03-27 | 28.90 | 29.08 | 26.50 | 26.59 | 25.91 | qfq | 8,405,691 | 231,905,478 | -8.75% |
| 2024-03-26 | 29.49 | 30.69 | 29.00 | 29.14 | 28.40 | qfq | 7,024,431 | 208,546,678 | -3.48% |
| 2024-03-25 | 32.40 | 32.47 | 30.19 | 30.19 | 29.42 | qfq | 10,011,840 | 311,996,853 | -8.98% |
| 2024-03-22 | 31.66 | 33.49 | 31.32 | 33.17 | 32.33 | qfq | 13,282,677 | 430,283,253 | 3.98% |
| 2024-03-21 | 29.74 | 32.35 | 29.60 | 31.90 | 31.09 | qfq | 14,347,819 | 447,034,437 | 6.83% |
| 2024-03-20 | 30.38 | 31.24 | 29.76 | 29.86 | 29.10 | qfq | 9,141,992 | 277,881,888 | 0.34% |
| 2024-03-19 | 28.93 | 30.42 | 28.62 | 29.76 | 29.00 | qfq | 6,101,633 | 180,871,327 | 2.90% |
| 2024-03-18 | 28.67 | 28.93 | 28.49 | 28.92 | 28.18 | qfq | 2,835,368 | 81,490,588 | 1.12% |
| 2024-03-15 | 27.99 | 28.64 | 27.56 | 28.60 | 27.87 | qfq | 2,954,600 | 83,095,575 | 2.00% |
| 2024-03-14 | 28.10 | 28.38 | 27.79 | 28.04 | 27.33 | qfq | 2,277,742 | 63,917,943 | -0.85% |
| 2024-03-13 | 28.09 | 28.69 | 28.03 | 28.28 | 27.56 | qfq | 3,172,507 | 89,910,246 | 0.71% |
| 2024-03-12 | 28.76 | 28.86 | 27.98 | 28.08 | 27.37 | qfq | 3,792,207 | 107,326,252 | -2.70% |
| 2024-03-11 | 28.74 | 29.04 | 28.26 | 28.86 | 28.13 | qfq | 4,650,742 | 133,283,492 | 1.37% |
| 2024-03-08 | 27.75 | 28.47 | 27.54 | 28.47 | 27.75 | qfq | 2,973,961 | 83,348,087 | 3.26% |
| 2024-03-07 | 27.91 | 28.15 | 27.53 | 27.57 | 26.87 | qfq | 1,980,990 | 55,142,277 | -1.43% |
| 2024-03-06 | 27.80 | 28.27 | 27.53 | 27.97 | 27.26 | qfq | 2,306,800 | 64,393,780 | 0.18% |
| 2024-03-05 | 27.83 | 28.28 | 27.70 | 27.92 | 27.21 | qfq | 2,713,569 | 76,094,550 | -0.43% |
| 2024-03-04 | 28.29 | 28.36 | 27.65 | 28.04 | 27.33 | qfq | 2,931,000 | 82,098,911 | -0.50% |
| 2024-03-01 | 27.65 | 28.18 | 27.49 | 28.18 | 27.46 | qfq | 3,614,354 | 101,038,919 | 2.18% |
| 2024-02-29 | 26.45 | 27.65 | 26.42 | 27.58 | 26.88 | qfq | 2,704,800 | 73,870,101 | 3.41% |
| 2024-02-28 | 27.79 | 28.25 | 26.67 | 26.67 | 25.99 | qfq | 3,944,420 | 108,455,403 | -4.13% |
| 2024-02-27 | 26.69 | 27.85 | 26.53 | 27.82 | 27.11 | qfq | 3,752,100 | 102,550,374 | 3.69% |
| 2024-02-26 | 26.80 | 27.12 | 26.65 | 26.83 | 26.15 | qfq | 2,718,269 | 73,091,379 | -0.37% |
| 2024-02-23 | 26.61 | 27.14 | 26.50 | 26.93 | 26.24 | qfq | 2,761,353 | 74,057,853 | 1.32% |
| 2024-02-22 | 25.90 | 26.62 | 25.90 | 26.58 | 25.90 | qfq | 2,525,920 | 66,774,053 | 2.15% |
| 2024-02-21 | 25.41 | 26.37 | 25.41 | 26.02 | 25.36 | qfq | 3,635,091 | 94,779,300 | 1.28% |
| 2024-02-20 | 25.83 | 25.87 | 25.46 | 25.69 | 25.04 | qfq | 2,382,143 | 61,120,993 | -1.87% |
| 2024-02-19 | 25.56 | 26.26 | 25.38 | 26.18 | 25.51 | qfq | 3,652,809 | 94,609,400 | 3.36% |
| 2024-02-08 | 24.98 | 25.95 | 24.73 | 25.33 | 24.69 | qfq | 3,462,559 | 88,124,930 | 2.51% |
| 2024-02-07 | 23.55 | 24.72 | 23.48 | 24.71 | 24.08 | qfq | 3,900,933 | 95,207,018 | 4.93% |
| 2024-02-06 | 22.52 | 23.70 | 21.66 | 23.55 | 22.95 | qfq | 3,482,748 | 80,168,893 | 4.57% |
| 2024-02-05 | 22.58 | 23.40 | 20.61 | 22.52 | 21.95 | qfq | 3,133,797 | 68,664,825 | -0.35% |
| 2024-02-02 | 23.95 | 24.22 | 21.98 | 22.60 | 22.03 | qfq | 1,852,741 | 42,781,029 | -5.64% |
| 2024-02-01 | 23.88 | 24.50 | 23.40 | 23.95 | 23.34 | qfq | 1,574,900 | 37,888,614 | 0.29% |
| 2024-01-31 | 24.94 | 24.99 | 23.76 | 23.88 | 23.27 | qfq | 1,669,834 | 40,361,564 | -4.06% |
| 2024-01-30 | 25.55 | 25.70 | 24.83 | 24.89 | 24.26 | qfq | 993,820 | 25,105,376 | -2.58% |
| 2024-01-29 | 26.00 | 26.20 | 25.42 | 25.55 | 24.90 | qfq | 1,282,300 | 33,063,069 | -1.88% |
| 2024-01-26 | 26.40 | 26.53 | 26.00 | 26.04 | 25.38 | qfq | 1,298,440 | 34,135,006 | -1.33% |
| 2024-01-25 | 25.37 | 26.48 | 25.25 | 26.39 | 25.72 | qfq | 2,462,663 | 64,136,983 | 4.23% |
| 2024-01-24 | 25.10 | 25.34 | 24.21 | 25.32 | 24.68 | qfq | 1,500,138 | 37,362,957 | 0.80% |
| 2024-01-23 | 24.45 | 25.13 | 24.06 | 25.12 | 24.48 | qfq | 1,522,070 | 37,761,812 | 2.78% |
| 2024-01-22 | 25.62 | 25.63 | 24.30 | 24.44 | 23.82 | qfq | 1,686,300 | 42,225,256 | -4.64% |
| 2024-01-19 | 25.99 | 26.12 | 25.61 | 25.63 | 24.98 | qfq | 1,043,628 | 26,969,413 | -0.89% |
| 2024-01-18 | 26.12 | 26.12 | 25.10 | 25.86 | 25.20 | qfq | 1,607,754 | 40,846,229 | 1.29% |
| 2024-01-17 | 25.88 | 25.99 | 25.53 | 25.53 | 24.88 | qfq | 929,979 | 23,960,094 | -1.58% |
| 2024-01-16 | 25.76 | 26.03 | 25.50 | 25.94 | 25.28 | qfq | 1,331,178 | 34,304,422 | 0.78% |
| 2024-01-15 | 25.66 | 25.95 | 25.50 | 25.74 | 25.09 | qfq | 689,700 | 17,757,091 | 0.04% |
| 2024-01-12 | 26.05 | 26.16 | 25.72 | 25.73 | 25.08 | qfq | 854,902 | 22,136,086 | -1.15% |
| 2024-01-11 | 25.71 | 26.24 | 25.51 | 26.03 | 25.37 | qfq | 1,031,407 | 26,784,429 | 1.24% |
| 2024-01-10 | 25.90 | 26.03 | 25.42 | 25.71 | 25.06 | qfq | 918,131 | 23,631,056 | -0.58% |
| 2024-01-09 | 25.92 | 26.15 | 25.68 | 25.86 | 25.20 | qfq | 975,700 | 25,238,338 | -0.39% |
| 2024-01-08 | 26.58 | 26.80 | 25.92 | 25.96 | 25.30 | qfq | 1,309,144 | 34,174,618 | -2.77% |
| 2024-01-05 | 27.13 | 27.18 | 26.60 | 26.70 | 26.02 | qfq | 1,273,196 | 34,295,220 | -1.62% |
| 2024-01-04 | 27.15 | 27.15 | 26.80 | 27.14 | 26.45 | qfq | 1,004,679 | 27,110,560 | 0.30% |
| 2024-01-03 | 27.15 | 27.25 | 26.88 | 27.06 | 26.37 | qfq | 1,122,679 | 30,397,731 | -0.40% |
| 2024-01-02 | 27.44 | 27.55 | 27.16 | 27.17 | 26.48 | qfq | 1,466,838 | 40,083,486 | -1.06% |
| 2023-12-29 | 27.11 | 27.60 | 27.05 | 27.46 | 26.76 | qfq | 1,278,219 | 35,048,246 | 0.88% |
| 2023-12-28 | 26.46 | 27.27 | 26.32 | 27.22 | 26.53 | qfq | 1,720,736 | 46,385,769 | 2.87% |
| 2023-12-27 | 26.33 | 26.48 | 26.11 | 26.46 | 25.79 | qfq | 895,511 | 23,615,596 | 0.68% |
| 2023-12-26 | 26.69 | 26.80 | 26.17 | 26.28 | 25.61 | qfq | 1,259,100 | 33,105,364 | -1.54% |
| 2023-12-25 | 26.38 | 26.79 | 26.38 | 26.69 | 26.01 | qfq | 1,113,800 | 29,697,374 | 0.76% |
| 2023-12-22 | 26.77 | 26.89 | 26.28 | 26.49 | 25.82 | qfq | 1,176,700 | 31,314,114 | -1.05% |
| 2023-12-21 | 26.61 | 27.00 | 26.27 | 26.77 | 26.09 | qfq | 1,428,537 | 38,013,235 | 0.60% |
| 2023-12-20 | 27.10 | 27.30 | 26.60 | 26.61 | 25.93 | qfq | 1,463,858 | 39,308,463 | -1.81% |
| 2023-12-19 | 27.13 | 27.55 | 26.87 | 27.10 | 26.41 | qfq | 1,364,520 | 37,041,510 | -0.37% |
| 2023-12-18 | 28.20 | 28.21 | 27.13 | 27.20 | 26.51 | qfq | 2,335,264 | 64,186,558 | -3.85% |
| 2023-12-15 | 28.85 | 28.98 | 28.16 | 28.29 | 27.57 | qfq | 2,592,399 | 73,502,033 | -2.04% |
| 2023-12-14 | 29.06 | 29.37 | 28.85 | 28.88 | 28.15 | qfq | 1,491,392 | 43,368,457 | -0.48% |
| 2023-12-13 | 29.63 | 29.70 | 29.01 | 29.02 | 28.28 | qfq | 2,219,800 | 65,020,631 | -1.99% |
| 2023-12-12 | 30.00 | 30.25 | 29.50 | 29.61 | 28.86 | qfq | 3,262,977 | 97,198,355 | -1.79% |
| 2023-12-11 | 29.60 | 30.35 | 29.50 | 30.15 | 29.38 | qfq | 5,152,483 | 154,234,150 | 0.13% |
| 2023-12-08 | 29.29 | 30.27 | 28.99 | 30.11 | 29.34 | qfq | 6,723,799 | 200,102,297 | 3.51% |
| 2023-12-07 | 28.80 | 29.22 | 28.76 | 29.09 | 28.35 | qfq | 1,348,432 | 39,186,906 | 0.31% |
| 2023-12-06 | 29.04 | 29.14 | 28.75 | 29.00 | 28.26 | qfq | 1,437,928 | 41,623,029 | -0.62% |
| 2023-12-05 | 29.51 | 29.60 | 29.01 | 29.18 | 28.44 | qfq | 1,465,700 | 42,795,578 | -1.45% |
| 2023-12-04 | 29.55 | 29.80 | 29.46 | 29.61 | 28.86 | qfq | 2,261,851 | 67,011,068 | 0.71% |
| 2023-12-01 | 29.00 | 29.52 | 28.96 | 29.40 | 28.65 | qfq | 1,791,885 | 52,453,763 | 1.07% |
| 2023-11-30 | 29.24 | 29.31 | 28.83 | 29.09 | 28.35 | qfq | 1,671,192 | 48,526,647 | -0.48% |
| 2023-11-29 | 29.89 | 29.89 | 29.09 | 29.23 | 28.49 | qfq | 2,565,874 | 75,566,087 | -2.21% |
| 2023-11-28 | 29.75 | 29.97 | 29.58 | 29.89 | 29.13 | qfq | 1,917,841 | 57,203,632 | 0.61% |
| 2023-11-27 | 29.59 | 29.78 | 29.40 | 29.71 | 28.95 | qfq | 1,721,800 | 50,948,296 | 0.41% |
| 2023-11-24 | 29.96 | 30.00 | 29.51 | 29.59 | 28.84 | qfq | 2,153,431 | 63,846,434 | -1.50% |
| 2023-11-23 | 29.97 | 30.10 | 29.56 | 30.04 | 29.28 | qfq | 2,837,793 | 84,509,726 | -0.50% |
| 2023-11-22 | 30.64 | 30.81 | 30.15 | 30.19 | 29.42 | qfq | 3,559,255 | 108,391,761 | -1.88% |
| 2023-11-21 | 31.01 | 31.12 | 30.64 | 30.77 | 29.99 | qfq | 5,483,128 | 168,519,067 | -1.41% |
| 2023-11-20 | 31.60 | 31.70 | 30.66 | 31.21 | 30.42 | qfq | 9,176,766 | 284,619,080 | -3.67% |
| 2023-11-17 | 30.68 | 32.94 | 30.31 | 32.40 | 31.58 | qfq | 8,450,400 | 267,890,261 | 6.86% |
| 2023-11-16 | 30.41 | 31.79 | 30.26 | 30.32 | 29.55 | qfq | 3,837,424 | 117,731,461 | 0.26% |
| 2023-11-15 | 30.50 | 30.58 | 30.00 | 30.24 | 29.47 | qfq | 1,638,734 | 49,574,104 | -0.36% |
| 2023-11-14 | 30.24 | 30.40 | 30.07 | 30.35 | 29.58 | qfq | 1,539,576 | 46,627,694 | 0.33% |
| 2023-11-13 | 30.01 | 30.27 | 29.81 | 30.25 | 29.48 | qfq | 1,745,923 | 52,558,511 | 1.24% |
| 2023-11-10 | 29.84 | 30.09 | 29.71 | 29.88 | 29.12 | qfq | 1,362,500 | 40,706,450 | -0.33% |
| 2023-11-09 | 30.01 | 30.16 | 29.82 | 29.98 | 29.22 | qfq | 1,578,300 | 47,332,753 | -0.27% |
| 2023-11-08 | 30.06 | 30.30 | 29.68 | 30.06 | 29.30 | qfq | 2,606,252 | 78,099,428 | -0.07% |
| 2023-11-07 | 29.76 | 30.35 | 29.50 | 30.08 | 29.31 | qfq | 2,782,865 | 83,319,474 | 1.11% |
| 2023-11-06 | 29.40 | 29.78 | 29.30 | 29.75 | 28.99 | qfq | 2,723,251 | 80,714,549 | 1.78% |
| 2023-11-03 | 28.50 | 29.45 | 28.49 | 29.23 | 28.49 | qfq | 2,551,076 | 74,285,933 | 2.42% |
| 2023-11-02 | 29.11 | 29.18 | 28.45 | 28.54 | 27.81 | qfq | 2,641,934 | 75,739,543 | -2.09% |
| 2023-11-01 | 30.10 | 30.45 | 29.05 | 29.15 | 28.41 | qfq | 3,850,305 | 113,469,510 | -3.83% |
| 2023-10-31 | 31.33 | 31.64 | 30.06 | 30.31 | 29.54 | qfq | 3,289,382 | 100,275,915 | -5.37% |
| 2023-10-30 | 31.67 | 32.08 | 31.28 | 32.03 | 31.22 | qfq | 1,504,990 | 47,853,926 | 0.66% |
| 2023-10-27 | 31.41 | 31.91 | 31.26 | 31.82 | 31.01 | qfq | 1,397,490 | 44,192,041 | 0.73% |
| 2023-10-26 | 30.85 | 31.60 | 30.72 | 31.59 | 30.79 | qfq | 1,602,225 | 50,069,678 | 2.13% |
| 2023-10-25 | 31.01 | 31.27 | 30.51 | 30.93 | 30.14 | qfq | 1,454,437 | 45,105,090 | 1.11% |
| 2023-10-24 | 31.03 | 31.46 | 30.30 | 30.59 | 29.81 | qfq | 1,729,668 | 52,995,316 | -1.16% |
| 2023-10-23 | 31.75 | 31.90 | 30.85 | 30.95 | 30.16 | qfq | 2,085,631 | 65,379,905 | -3.28% |
| 2023-10-20 | 32.34 | 32.80 | 31.91 | 32.00 | 31.19 | qfq | 1,586,806 | 51,040,826 | -1.54% |
| 2023-10-19 | 33.19 | 33.39 | 32.45 | 32.50 | 31.67 | qfq | 1,555,854 | 51,018,864 | -1.93% |
| 2023-10-18 | 33.54 | 33.60 | 33.00 | 33.14 | 32.30 | qfq | 1,725,297 | 57,356,350 | -1.49% |
| 2023-10-17 | 33.81 | 33.96 | 33.20 | 33.64 | 32.78 | qfq | 1,678,372 | 56,353,287 | -0.53% |
| 2023-10-16 | 34.19 | 34.25 | 33.62 | 33.82 | 32.96 | qfq | 1,848,346 | 62,578,336 | -1.11% |
| 2023-10-13 | 34.44 | 34.44 | 33.87 | 34.20 | 33.33 | qfq | 1,973,472 | 67,493,768 | -0.67% |
| 2023-10-12 | 34.34 | 34.66 | 34.15 | 34.43 | 33.55 | qfq | 1,957,399 | 67,456,071 | 0.76% |
| 2023-10-11 | 34.15 | 34.51 | 34.05 | 34.17 | 33.30 | qfq | 1,564,310 | 53,639,612 | 0.15% |
| 2023-10-10 | 34.01 | 34.30 | 34.01 | 34.12 | 33.25 | qfq | 1,513,894 | 51,734,334 | 0.29% |
| 2023-10-09 | 33.76 | 34.33 | 33.60 | 34.02 | 33.15 | qfq | 2,373,533 | 80,908,538 | 0.74% |
| 2023-09-28 | 33.35 | 33.93 | 33.35 | 33.77 | 32.91 | qfq | 1,524,661 | 51,440,066 | 0.81% |
| 2023-09-27 | 33.01 | 33.56 | 33.00 | 33.50 | 32.65 | qfq | 1,757,633 | 58,486,489 | 0.84% |
| 2023-09-26 | 33.70 | 33.88 | 33.10 | 33.22 | 32.37 | qfq | 1,785,331 | 59,417,010 | -1.75% |
| 2023-09-25 | 33.92 | 34.44 | 33.62 | 33.81 | 32.95 | qfq | 2,560,571 | 86,747,639 | 1.11% |
| 2023-09-22 | 32.32 | 33.48 | 32.32 | 33.44 | 32.59 | qfq | 2,027,277 | 67,196,082 | 2.73% |
| 2023-09-21 | 32.50 | 33.03 | 32.36 | 32.55 | 31.72 | qfq | 1,558,200 | 50,974,412 | -0.09% |
| 2023-09-20 | 33.04 | 33.65 | 32.50 | 32.58 | 31.75 | qfq | 2,071,569 | 68,275,574 | -1.72% |
| 2023-09-19 | 34.00 | 34.02 | 32.81 | 33.15 | 32.31 | qfq | 2,289,461 | 75,989,360 | -2.93% |
| 2023-09-18 | 33.71 | 34.70 | 33.62 | 34.15 | 33.28 | qfq | 3,162,428 | 107,731,343 | 2.00% |
| 2023-09-15 | 33.56 | 33.73 | 33.11 | 33.48 | 32.63 | qfq | 1,526,254 | 50,973,711 | 0.00% |
| 2023-09-14 | 33.40 | 34.07 | 33.31 | 33.48 | 32.63 | qfq | 1,591,900 | 53,635,934 | 0.54% |
| 2023-09-13 | 33.72 | 33.80 | 33.05 | 33.30 | 32.45 | qfq | 1,412,900 | 47,121,686 | -1.36% |
| 2023-09-12 | 33.43 | 33.93 | 33.25 | 33.76 | 32.90 | qfq | 1,863,000 | 62,824,464 | 1.38% |
| 2023-09-11 | 33.18 | 33.58 | 32.83 | 33.30 | 32.45 | qfq | 1,566,300 | 52,030,053 | 1.00% |
| 2023-09-08 | 32.50 | 33.09 | 32.34 | 32.97 | 32.13 | qfq | 1,133,200 | 37,222,304 | 0.98% |
| 2023-09-07 | 33.26 | 33.28 | 32.65 | 32.65 | 31.82 | qfq | 1,129,000 | 37,167,907 | -1.77% |
| 2023-09-06 | 32.71 | 33.28 | 32.60 | 33.24 | 32.39 | qfq | 1,431,100 | 47,311,050 | 0.97% |
| 2023-09-05 | 32.88 | 33.06 | 32.71 | 32.92 | 32.08 | qfq | 1,205,975 | 39,721,152 | 0.06% |
| 2023-09-04 | 32.30 | 32.91 | 32.20 | 32.90 | 32.06 | qfq | 1,675,800 | 54,661,264 | 1.86% |
| 2023-09-01 | 32.46 | 32.58 | 32.16 | 32.30 | 31.48 | qfq | 1,211,000 | 39,198,429 | -0.49% |
| 2023-08-31 | 32.28 | 32.59 | 32.26 | 32.46 | 31.63 | qfq | 1,236,807 | 40,136,936 | 0.43% |
| 2023-08-30 | 32.25 | 32.69 | 32.22 | 32.32 | 31.50 | qfq | 1,574,285 | 51,067,874 | 0.53% |
| 2023-08-29 | 31.32 | 32.35 | 31.14 | 32.15 | 31.33 | qfq | 2,137,716 | 68,180,035 | 3.04% |
| 2023-08-28 | 32.00 | 32.30 | 31.07 | 31.20 | 30.41 | qfq | 2,079,941 | 65,452,593 | 3.97% |
| 2023-08-25 | 30.89 | 31.08 | 29.79 | 30.01 | 29.25 | qfq | 1,531,018 | 46,347,956 | -3.57% |
| 2023-08-24 | 30.70 | 31.57 | 30.68 | 31.12 | 30.33 | qfq | 1,171,100 | 36,468,308 | 1.40% |
| 2023-08-23 | 31.91 | 31.91 | 30.66 | 30.69 | 29.91 | qfq | 1,538,176 | 47,811,217 | -3.97% |
| 2023-08-22 | 31.71 | 31.97 | 31.23 | 31.96 | 31.15 | qfq | 1,348,519 | 42,567,156 | -0.37% |
| 2023-08-21 | 31.97 | 32.58 | 31.97 | 32.08 | 30.81 | qfq | 984,755 | 31,761,344 | -0.12% |
| 2023-08-18 | 32.71 | 32.78 | 32.11 | 32.12 | 30.85 | qfq | 869,100 | 28,166,461 | -1.44% |
| 2023-08-17 | 32.16 | 32.66 | 32.00 | 32.59 | 31.30 | qfq | 864,800 | 27,996,991 | 1.21% |
| 2023-08-16 | 32.68 | 32.78 | 32.09 | 32.20 | 30.93 | qfq | 952,200 | 30,841,899 | -1.32% |
| 2023-08-15 | 33.09 | 33.24 | 32.54 | 32.63 | 31.34 | qfq | 1,108,100 | 36,391,074 | -1.24% |
| 2023-08-14 | 32.61 | 33.06 | 32.33 | 33.04 | 31.74 | qfq | 929,162 | 30,432,984 | 1.13% |
| 2023-08-11 | 33.23 | 33.23 | 32.54 | 32.67 | 31.38 | qfq | 1,482,119 | 48,640,947 | -1.18% |
| 2023-08-10 | 33.19 | 33.32 | 33.01 | 33.06 | 31.75 | qfq | 1,145,700 | 37,998,416 | -0.12% |
| 2023-08-09 | 34.03 | 34.12 | 33.02 | 33.10 | 31.79 | qfq | 2,394,358 | 80,168,675 | -2.70% |
| 2023-08-08 | 34.53 | 34.90 | 34.02 | 34.02 | 32.68 | qfq | 1,739,836 | 59,824,296 | -2.07% |
| 2023-08-07 | 35.06 | 35.27 | 34.70 | 34.74 | 33.37 | qfq | 1,507,627 | 52,605,848 | -1.00% |
| 2023-08-04 | 34.59 | 35.10 | 34.51 | 35.09 | 33.70 | qfq | 1,791,733 | 62,536,405 | 1.56% |
| 2023-08-03 | 34.80 | 34.95 | 34.53 | 34.55 | 33.19 | qfq | 1,197,900 | 41,527,223 | -0.78% |
| 2023-08-02 | 34.61 | 35.04 | 34.61 | 34.82 | 33.45 | qfq | 1,122,089 | 39,074,885 | 0.00% |
| 2023-08-01 | 34.99 | 35.13 | 34.60 | 34.82 | 33.45 | qfq | 1,438,573 | 49,940,365 | -0.49% |
| 2023-07-31 | 35.20 | 35.28 | 34.86 | 34.99 | 33.61 | qfq | 1,934,979 | 67,822,780 | -0.40% |
| 2023-07-28 | 34.64 | 35.20 | 34.22 | 35.13 | 33.74 | qfq | 1,967,700 | 68,441,056 | 1.09% |
| 2023-07-27 | 34.95 | 35.14 | 34.68 | 34.75 | 33.38 | qfq | 1,360,100 | 47,453,015 | -0.46% |
| 2023-07-26 | 35.00 | 35.25 | 34.82 | 34.91 | 33.53 | qfq | 1,449,957 | 50,765,544 | -0.46% |
| 2023-07-25 | 34.68 | 35.34 | 34.60 | 35.07 | 33.69 | qfq | 1,867,779 | 65,474,418 | 1.59% |
| 2023-07-24 | 34.20 | 34.88 | 33.90 | 34.52 | 33.16 | qfq | 1,321,279 | 45,655,793 | 0.91% |
| 2023-07-21 | 34.45 | 34.50 | 34.00 | 34.21 | 32.86 | qfq | 1,447,979 | 49,540,717 | -0.49% |
| 2023-07-20 | 35.40 | 35.42 | 34.30 | 34.38 | 33.02 | qfq | 2,567,335 | 89,038,369 | -2.50% |
| 2023-07-19 | 35.49 | 35.60 | 35.01 | 35.26 | 33.87 | qfq | 1,950,217 | 68,708,125 | -0.28% |
| 2023-07-18 | 36.40 | 36.56 | 35.31 | 35.36 | 33.96 | qfq | 3,719,112 | 133,001,265 | -3.31% |
| 2023-07-17 | 36.73 | 37.18 | 36.28 | 36.57 | 35.13 | qfq | 3,397,753 | 124,504,153 | -1.30% |