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
淳中科技603516.SH
最近收盘价88.252026-07-17
最近交易日2026-07-17
成交量（股）9,365,177
成交额（元）850,769,758
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-12 | 2026-06-18 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-24 | 2025-06-30 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-29 | 2024-06-04 | cash_dividend | 0.1 | — | — | — | 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 | 95.70 | 97.00 | 87.38 | 88.25 | 88.25 | qfq | 9,365,177 | 850,769,758 | -9.10% |
| 2026-07-16 | 97.85 | 100.59 | 95.02 | 97.09 | 97.09 | qfq | 6,863,001 | 669,187,377 | -1.07% |
| 2026-07-15 | 117.36 | 117.36 | 98.14 | 98.14 | 98.14 | qfq | 11,209,188 | 1,163,871,060 | -10.00% |
| 2026-07-14 | 106.50 | 109.04 | 106.50 | 109.04 | 109.04 | qfq | 2,103,618 | 228,512,325 | 10.00% |
| 2026-07-13 | 105.91 | 106.50 | 98.50 | 99.13 | 99.13 | qfq | 6,482,827 | 657,304,205 | -6.94% |
| 2026-07-10 | 106.46 | 111.41 | 106.46 | 106.52 | 106.52 | qfq | 5,724,469 | 622,503,354 | -1.21% |
| 2026-07-09 | 109.00 | 109.00 | 101.50 | 107.82 | 107.82 | qfq | 7,792,199 | 817,950,449 | 0.31% |
| 2026-07-08 | 113.50 | 113.80 | 107.49 | 107.49 | 107.49 | qfq | 5,432,919 | 600,993,395 | -4.26% |
| 2026-07-07 | 117.94 | 118.45 | 111.03 | 112.27 | 112.27 | qfq | 5,748,510 | 654,118,781 | -3.05% |
| 2026-07-06 | 120.50 | 122.76 | 114.70 | 115.80 | 115.80 | qfq | 6,056,918 | 713,861,957 | -2.37% |
| 2026-07-03 | 121.60 | 122.60 | 118.50 | 118.61 | 118.61 | qfq | 5,199,665 | 625,421,963 | -2.46% |
| 2026-07-02 | 123.38 | 128.81 | 120.71 | 121.60 | 121.60 | qfq | 6,588,269 | 821,872,004 | -4.51% |
| 2026-07-01 | 136.30 | 137.98 | 126.56 | 127.34 | 127.34 | qfq | 8,992,647 | 1,180,481,708 | -5.40% |
| 2026-06-30 | 138.18 | 142.03 | 128.35 | 134.61 | 134.61 | qfq | 11,018,422 | 1,463,466,180 | -0.37% |
| 2026-06-29 | 125.00 | 135.11 | 123.88 | 135.11 | 135.11 | qfq | 3,934,641 | 522,927,806 | 10.00% |
| 2026-06-26 | 129.08 | 134.72 | 122.83 | 122.83 | 122.83 | qfq | 6,888,738 | 874,271,689 | -5.47% |
| 2026-06-25 | 132.52 | 133.77 | 129.68 | 129.94 | 129.94 | qfq | 5,312,825 | 697,472,360 | -1.93% |
| 2026-06-24 | 136.17 | 138.25 | 131.50 | 132.50 | 132.50 | qfq | 5,874,112 | 785,494,748 | -3.20% |
| 2026-06-23 | 144.27 | 146.50 | 136.00 | 136.88 | 136.88 | qfq | 8,194,453 | 1,144,130,187 | -3.12% |
| 2026-06-22 | 144.41 | 145.16 | 136.44 | 141.29 | 141.29 | qfq | 8,183,477 | 1,149,212,737 | -0.62% |
| 2026-06-18 | 135.65 | 144.99 | 132.67 | 142.17 | 142.17 | qfq | 9,944,605 | 1,387,015,543 | 4.82% |
| 2026-06-17 | 138.64 | 143.50 | 132.69 | 135.63 | 135.53 | qfq | 14,303,701 | 1,950,556,825 | 0.74% |
| 2026-06-16 | 127.95 | 134.64 | 127.40 | 134.64 | 134.54 | qfq | 6,852,220 | 914,113,651 | 10.00% |
| 2026-06-15 | 112.96 | 122.40 | 112.38 | 122.40 | 122.31 | qfq | 4,533,598 | 542,982,310 | 10.00% |
| 2026-06-12 | 115.90 | 119.45 | 110.58 | 111.27 | 111.19 | qfq | 8,327,307 | 947,696,155 | -2.35% |
| 2026-06-11 | 114.00 | 116.50 | 108.66 | 113.95 | 113.87 | qfq | 8,431,235 | 952,698,025 | -1.57% |
| 2026-06-10 | 122.56 | 123.75 | 114.81 | 115.77 | 115.69 | qfq | 9,181,856 | 1,083,065,163 | -7.24% |
| 2026-06-09 | 132.80 | 133.21 | 123.50 | 124.81 | 124.72 | qfq | 10,639,958 | 1,348,054,694 | -3.49% |
| 2026-06-08 | 135.02 | 137.37 | 128.85 | 129.33 | 129.24 | qfq | 17,894,800 | 2,383,405,088 | -4.21% |
| 2026-06-05 | 133.00 | 139.03 | 130.00 | 135.02 | 134.92 | qfq | 18,041,328 | 2,456,821,216 | 6.83% |
| 2026-06-04 | 117.42 | 126.39 | 117.19 | 126.39 | 126.30 | qfq | 9,352,516 | 1,155,434,091 | 10.00% |
| 2026-06-03 | 109.99 | 118.52 | 109.83 | 114.90 | 114.82 | qfq | 8,864,757 | 1,011,022,594 | 3.69% |
| 2026-06-02 | 110.66 | 112.50 | 108.38 | 110.81 | 110.73 | qfq | 5,371,053 | 591,419,495 | 0.31% |
| 2026-06-01 | 111.99 | 114.50 | 109.01 | 110.47 | 110.39 | qfq | 7,014,459 | 782,943,454 | -1.37% |
| 2026-05-29 | 118.00 | 118.50 | 111.00 | 112.01 | 111.93 | qfq | 6,104,558 | 695,599,190 | -4.10% |
| 2026-05-28 | 116.39 | 117.77 | 112.40 | 116.80 | 116.71 | qfq | 5,930,924 | 682,745,584 | 0.52% |
| 2026-05-27 | 118.94 | 120.44 | 115.01 | 116.20 | 116.11 | qfq | 5,705,812 | 670,968,016 | -2.35% |
| 2026-05-26 | 120.00 | 120.50 | 116.50 | 119.00 | 118.91 | qfq | 5,895,114 | 697,357,119 | -1.57% |
| 2026-05-25 | 119.95 | 123.30 | 119.00 | 120.90 | 120.81 | qfq | 5,531,616 | 667,185,383 | -0.36% |
| 2026-05-22 | 121.71 | 124.30 | 118.00 | 121.34 | 121.25 | qfq | 6,573,652 | 793,999,313 | 0.89% |
| 2026-05-21 | 128.81 | 129.51 | 120.04 | 120.27 | 120.18 | qfq | 8,603,066 | 1,067,793,515 | -4.93% |
| 2026-05-20 | 125.40 | 135.97 | 123.38 | 126.51 | 126.42 | qfq | 12,603,852 | 1,625,127,714 | 0.89% |
| 2026-05-19 | 119.98 | 125.52 | 118.00 | 125.40 | 125.31 | qfq | 10,924,211 | 1,336,483,916 | 4.53% |
| 2026-05-18 | 114.00 | 124.39 | 113.26 | 119.97 | 119.88 | qfq | 11,232,237 | 1,332,597,571 | 2.11% |
| 2026-05-15 | 119.99 | 124.26 | 115.50 | 117.49 | 117.40 | qfq | 10,526,431 | 1,259,807,935 | -1.23% |
| 2026-05-14 | 123.38 | 123.76 | 117.28 | 118.95 | 118.86 | qfq | 10,423,153 | 1,249,877,239 | -3.14% |
| 2026-05-13 | 127.85 | 129.68 | 122.03 | 122.81 | 122.72 | qfq | 14,470,755 | 1,797,493,899 | -5.99% |
| 2026-05-12 | 140.68 | 143.38 | 124.00 | 130.63 | 130.53 | qfq | 15,953,441 | 2,110,031,083 | -4.92% |
| 2026-05-11 | 140.96 | 142.61 | 137.03 | 137.39 | 137.29 | qfq | 8,905,348 | 1,231,913,930 | -3.66% |
| 2026-05-08 | 143.10 | 144.68 | 140.85 | 142.61 | 142.51 | qfq | 8,221,548 | 1,172,287,695 | -0.27% |
| 2026-05-07 | 136.00 | 143.85 | 132.30 | 143.00 | 142.90 | qfq | 15,555,621 | 2,179,310,539 | 6.72% |
| 2026-05-06 | 140.00 | 144.84 | 133.20 | 134.00 | 133.90 | qfq | 16,858,040 | 2,319,531,066 | -5.80% |
| 2026-04-30 | 161.20 | 167.48 | 142.25 | 142.25 | 142.15 | qfq | 14,463,552 | 2,153,677,575 | -10.00% |
| 2026-04-29 | 145.37 | 158.05 | 145.37 | 158.05 | 157.93 | qfq | 5,725,603 | 893,755,685 | 10.00% |
| 2026-04-28 | 138.35 | 148.78 | 138.35 | 143.68 | 143.57 | qfq | 7,428,303 | 1,070,110,477 | -1.73% |
| 2026-04-27 | 148.63 | 150.90 | 144.54 | 146.21 | 146.10 | qfq | 7,325,705 | 1,078,232,307 | 0.10% |
| 2026-04-24 | 144.01 | 154.69 | 144.01 | 146.06 | 145.95 | qfq | 9,801,849 | 1,466,122,385 | 0.45% |
| 2026-04-23 | 148.67 | 150.46 | 143.22 | 145.40 | 145.29 | qfq | 5,353,063 | 784,459,411 | -2.34% |
| 2026-04-22 | 147.35 | 149.50 | 145.02 | 148.89 | 148.78 | qfq | 4,655,421 | 686,670,860 | 1.29% |
| 2026-04-21 | 147.83 | 149.50 | 142.08 | 147.00 | 146.89 | qfq | 5,655,847 | 824,707,632 | -1.71% |
| 2026-04-20 | 146.00 | 151.80 | 144.68 | 149.55 | 149.44 | qfq | 5,922,096 | 884,179,217 | 1.53% |
| 2026-04-17 | 142.00 | 148.55 | 141.00 | 147.30 | 147.19 | qfq | 7,317,947 | 1,069,382,751 | 3.07% |
| 2026-04-16 | 143.82 | 144.86 | 141.38 | 142.91 | 142.81 | qfq | 5,058,721 | 722,655,001 | -0.29% |
| 2026-04-15 | 146.00 | 150.71 | 142.30 | 143.33 | 143.22 | qfq | 6,079,023 | 888,443,012 | -2.00% |
| 2026-04-14 | 145.73 | 147.46 | 143.33 | 146.25 | 146.14 | qfq | 5,472,254 | 795,913,027 | 1.24% |
| 2026-04-13 | 148.00 | 150.82 | 143.30 | 144.46 | 144.35 | qfq | 6,341,946 | 922,594,013 | -2.83% |
| 2026-04-10 | 149.70 | 154.00 | 145.87 | 148.66 | 148.55 | qfq | 7,603,940 | 1,140,112,739 | 0.29% |
| 2026-04-09 | 141.99 | 152.00 | 141.67 | 148.23 | 148.12 | qfq | 9,795,026 | 1,442,178,266 | 4.62% |
| 2026-04-08 | 133.36 | 141.68 | 131.00 | 141.68 | 141.58 | qfq | 6,109,102 | 837,182,775 | 10.00% |
| 2026-04-07 | 129.86 | 132.35 | 126.26 | 128.80 | 128.71 | qfq | 5,254,656 | 678,124,114 | -0.82% |
| 2026-04-03 | 135.00 | 135.00 | 127.96 | 129.86 | 129.76 | qfq | 5,109,446 | 666,983,976 | -2.28% |
| 2026-04-02 | 138.31 | 138.94 | 132.15 | 132.89 | 132.79 | qfq | 5,230,755 | 704,980,316 | -4.46% |
| 2026-04-01 | 141.83 | 142.56 | 138.74 | 139.10 | 139.00 | qfq | 3,907,882 | 548,071,491 | 0.50% |
| 2026-03-31 | 140.30 | 141.17 | 135.67 | 138.41 | 138.31 | qfq | 3,720,422 | 515,671,823 | -1.35% |
| 2026-03-30 | 138.39 | 144.69 | 137.84 | 140.31 | 140.21 | qfq | 4,078,772 | 576,392,586 | -0.06% |
| 2026-03-27 | 137.16 | 141.19 | 134.87 | 140.40 | 140.30 | qfq | 3,719,073 | 516,728,220 | 0.04% |
| 2026-03-26 | 141.85 | 143.85 | 139.73 | 140.34 | 140.24 | qfq | 3,473,643 | 492,258,306 | -1.49% |
| 2026-03-25 | 144.95 | 145.25 | 141.50 | 142.46 | 142.36 | qfq | 4,702,215 | 674,401,565 | 0.25% |
| 2026-03-24 | 137.76 | 142.33 | 133.66 | 142.11 | 142.01 | qfq | 7,816,092 | 1,076,760,950 | 6.21% |
| 2026-03-23 | 143.30 | 145.00 | 133.68 | 133.80 | 133.70 | qfq | 7,905,842 | 1,091,662,322 | -9.92% |
| 2026-03-20 | 151.67 | 154.60 | 147.00 | 148.53 | 148.42 | qfq | 5,026,306 | 758,140,258 | -0.87% |
| 2026-03-19 | 154.00 | 157.00 | 149.00 | 149.83 | 149.72 | qfq | 4,711,215 | 715,211,184 | -3.57% |
| 2026-03-18 | 156.11 | 157.99 | 152.02 | 155.38 | 155.27 | qfq | 4,671,888 | 722,942,127 | 0.06% |
| 2026-03-17 | 158.91 | 166.50 | 155.16 | 155.28 | 155.17 | qfq | 8,943,057 | 1,433,571,038 | -0.33% |
| 2026-03-16 | 146.27 | 160.52 | 143.98 | 155.79 | 155.68 | qfq | 9,825,240 | 1,521,211,065 | 6.76% |
| 2026-03-13 | 150.39 | 151.88 | 145.02 | 145.93 | 145.82 | qfq | 3,847,383 | 570,371,664 | -3.13% |
| 2026-03-12 | 154.51 | 155.70 | 148.77 | 150.64 | 150.53 | qfq | 3,867,606 | 585,064,542 | -2.81% |
| 2026-03-11 | 157.00 | 159.00 | 154.68 | 155.00 | 154.89 | qfq | 4,384,179 | 687,391,140 | -0.79% |
| 2026-03-10 | 153.88 | 156.68 | 152.51 | 156.24 | 156.13 | qfq | 4,815,678 | 745,412,258 | 3.91% |
| 2026-03-09 | 148.00 | 152.00 | 141.00 | 150.36 | 150.25 | qfq | 6,374,969 | 929,726,227 | -2.36% |
| 2026-03-06 | 154.91 | 156.51 | 153.03 | 154.00 | 153.89 | qfq | 3,136,181 | 486,317,172 | -1.03% |
| 2026-03-05 | 158.00 | 158.95 | 154.72 | 155.60 | 155.49 | qfq | 3,733,455 | 586,423,826 | 0.71% |
| 2026-03-04 | 154.90 | 157.38 | 153.54 | 154.50 | 154.39 | qfq | 3,904,658 | 606,701,898 | -0.68% |
| 2026-03-03 | 166.56 | 168.80 | 155.17 | 155.55 | 155.44 | qfq | 6,796,022 | 1,086,956,759 | -5.98% |
| 2026-03-02 | 162.00 | 167.48 | 160.67 | 165.44 | 165.32 | qfq | 5,558,050 | 912,019,281 | 0.66% |
| 2026-02-27 | 161.70 | 165.55 | 158.38 | 164.36 | 164.24 | qfq | 4,870,676 | 792,601,728 | 0.88% |
| 2026-02-26 | 169.89 | 169.89 | 159.10 | 162.92 | 162.80 | qfq | 7,713,645 | 1,253,109,306 | -3.28% |
| 2026-02-25 | 161.02 | 169.80 | 160.20 | 168.45 | 168.33 | qfq | 7,838,547 | 1,306,197,292 | 5.69% |
| 2026-02-24 | 160.60 | 163.50 | 157.00 | 159.38 | 159.26 | qfq | 5,669,967 | 910,384,995 | 2.53% |
| 2026-02-13 | 158.00 | 159.08 | 155.10 | 155.45 | 155.34 | qfq | 4,900,733 | 768,292,139 | -2.14% |
| 2026-02-12 | 162.20 | 167.00 | 158.68 | 158.85 | 158.73 | qfq | 8,239,136 | 1,341,755,373 | 1.48% |
| 2026-02-11 | 157.68 | 159.75 | 155.01 | 156.54 | 156.43 | qfq | 4,665,673 | 732,931,123 | -0.72% |
| 2026-02-10 | 167.07 | 167.44 | 157.20 | 157.68 | 157.56 | qfq | 7,737,846 | 1,245,382,439 | -4.42% |
| 2026-02-09 | 172.60 | 175.50 | 158.02 | 164.97 | 164.85 | qfq | 8,760,576 | 1,463,140,984 | -1.81% |
| 2026-02-06 | 169.02 | 172.30 | 166.32 | 168.01 | 167.89 | qfq | 4,965,743 | 840,834,276 | -1.58% |
| 2026-02-05 | 170.60 | 173.60 | 168.60 | 170.70 | 170.57 | qfq | 4,434,853 | 759,807,638 | -1.36% |
| 2026-02-04 | 172.70 | 175.96 | 169.12 | 173.06 | 172.93 | qfq | 6,572,077 | 1,130,487,475 | 0.21% |
| 2026-02-03 | 164.00 | 173.35 | 160.00 | 172.70 | 172.57 | qfq | 8,815,847 | 1,485,270,918 | 7.27% |
| 2026-02-02 | 168.00 | 169.99 | 160.60 | 161.00 | 160.88 | qfq | 8,296,604 | 1,364,064,887 | -2.84% |
| 2026-01-30 | 150.96 | 168.80 | 150.46 | 165.70 | 165.58 | qfq | 16,427,607 | 2,652,958,875 | 6.94% |
| 2026-01-29 | 146.01 | 165.80 | 146.01 | 154.94 | 154.83 | qfq | 19,503,204 | 3,043,645,629 | -4.17% |
| 2026-01-28 | 161.68 | 161.68 | 161.68 | 161.68 | 161.56 | qfq | 1,095,700 | 177,152,776 | -10.00% |
| 2026-01-27 | 179.64 | 179.64 | 179.64 | 179.64 | 179.51 | qfq | 1,271,100 | 228,340,404 | -10.00% |
| 2026-01-26 | 213.13 | 217.94 | 196.83 | 199.60 | 199.45 | qfq | 9,441,947 | 1,910,156,316 | -8.73% |
| 2026-01-23 | 214.00 | 221.78 | 212.50 | 218.70 | 218.54 | qfq | 5,062,587 | 1,097,976,527 | 2.21% |
| 2026-01-22 | 221.00 | 222.22 | 213.20 | 213.97 | 213.81 | qfq | 5,987,895 | 1,298,525,219 | 0.53% |
| 2026-01-21 | 195.00 | 221.47 | 193.57 | 212.85 | 212.69 | qfq | 9,581,156 | 2,008,060,965 | 1.28% |
| 2026-01-20 | 210.16 | 225.00 | 210.15 | 210.15 | 210.00 | qfq | 8,290,151 | 1,769,698,871 | -10.00% |
| 2026-01-19 | 240.02 | 241.50 | 231.00 | 233.50 | 233.33 | qfq | 4,844,743 | 1,139,291,482 | -2.57% |
| 2026-01-16 | 249.10 | 251.00 | 234.00 | 239.65 | 239.47 | qfq | 7,915,863 | 1,891,426,717 | -2.58% |
| 2026-01-15 | 254.93 | 263.50 | 233.11 | 246.00 | 245.82 | qfq | 8,778,278 | 2,177,507,717 | -4.68% |
| 2026-01-14 | 261.00 | 264.99 | 250.00 | 258.07 | 257.88 | qfq | 7,673,245 | 1,987,783,214 | -1.22% |
| 2026-01-13 | 246.20 | 267.60 | 242.66 | 261.27 | 261.08 | qfq | 9,455,324 | 2,456,161,042 | 7.30% |
| 2026-01-12 | 229.98 | 246.00 | 225.98 | 243.50 | 243.32 | qfq | 8,131,983 | 1,931,261,907 | 5.25% |
| 2026-01-09 | 231.75 | 236.00 | 221.10 | 231.35 | 231.18 | qfq | 7,029,051 | 1,614,525,952 | 0.54% |
| 2026-01-08 | 258.71 | 258.76 | 228.36 | 230.10 | 229.93 | qfq | 12,055,871 | 2,927,662,552 | -8.91% |
| 2026-01-07 | 230.00 | 252.62 | 230.00 | 252.62 | 252.43 | qfq | 7,931,200 | 1,966,265,802 | 10.00% |
| 2026-01-06 | 225.05 | 238.50 | 222.80 | 229.65 | 229.48 | qfq | 6,580,245 | 1,532,553,461 | 2.06% |
| 2026-01-05 | 225.00 | 230.00 | 220.38 | 225.02 | 224.85 | qfq | 4,998,814 | 1,122,332,865 | 0.68% |
| 2025-12-31 | 233.00 | 233.80 | 222.00 | 223.50 | 223.34 | qfq | 5,315,259 | 1,204,123,475 | -2.91% |
| 2025-12-30 | 220.00 | 237.60 | 220.00 | 230.20 | 230.03 | qfq | 7,648,193 | 1,767,051,777 | 4.54% |
| 2025-12-29 | 223.00 | 228.00 | 214.61 | 220.20 | 220.04 | qfq | 5,432,950 | 1,208,135,972 | -1.27% |
| 2025-12-26 | 228.90 | 230.98 | 220.80 | 223.04 | 222.88 | qfq | 5,310,609 | 1,197,128,069 | -0.88% |
| 2025-12-25 | 222.40 | 226.99 | 219.09 | 225.01 | 224.84 | qfq | 6,495,797 | 1,446,886,606 | -1.05% |
| 2025-12-24 | 217.00 | 230.50 | 211.00 | 227.39 | 227.22 | qfq | 8,145,959 | 1,819,423,851 | 5.11% |
| 2025-12-23 | 209.66 | 220.00 | 207.06 | 216.34 | 216.18 | qfq | 7,525,079 | 1,615,605,283 | 6.01% |
| 2025-12-22 | 202.00 | 207.44 | 199.18 | 204.07 | 203.92 | qfq | 5,023,598 | 1,023,443,368 | 3.09% |
| 2025-12-19 | 200.30 | 203.20 | 194.10 | 197.95 | 197.80 | qfq | 4,566,468 | 908,247,075 | 0.49% |
| 2025-12-18 | 203.05 | 208.00 | 196.89 | 196.98 | 196.84 | qfq | 7,221,178 | 1,457,872,032 | -5.89% |
| 2025-12-17 | 192.99 | 213.99 | 192.66 | 209.30 | 209.15 | qfq | 9,340,273 | 1,903,871,444 | 6.52% |
| 2025-12-16 | 191.88 | 197.59 | 176.50 | 196.48 | 196.34 | qfq | 9,384,262 | 1,757,574,801 | 3.31% |
| 2025-12-15 | 184.06 | 194.00 | 183.66 | 190.19 | 190.05 | qfq | 5,623,374 | 1,069,879,414 | 1.51% |
| 2025-12-12 | 185.00 | 190.86 | 182.00 | 187.36 | 187.22 | qfq | 6,018,613 | 1,129,786,675 | 1.20% |
| 2025-12-11 | 183.99 | 193.17 | 183.99 | 185.14 | 185.00 | qfq | 7,419,538 | 1,397,849,196 | 0.62% |
| 2025-12-10 | 193.68 | 200.96 | 178.01 | 184.00 | 183.87 | qfq | 11,591,345 | 2,161,922,144 | -4.16% |
| 2025-12-09 | 178.88 | 191.99 | 174.80 | 191.99 | 191.85 | qfq | 10,422,722 | 1,898,474,632 | 10.00% |
| 2025-12-08 | 165.00 | 175.50 | 164.99 | 174.54 | 174.41 | qfq | 7,486,665 | 1,284,396,045 | 6.10% |
| 2025-12-05 | 162.19 | 169.50 | 161.64 | 164.50 | 164.38 | qfq | 7,340,999 | 1,212,704,626 | 2.51% |
| 2025-12-04 | 160.40 | 161.98 | 155.51 | 160.47 | 160.35 | qfq | 6,460,408 | 1,025,291,787 | 0.04% |
| 2025-12-03 | 169.00 | 170.00 | 153.62 | 160.40 | 160.28 | qfq | 9,683,280 | 1,548,194,438 | -4.35% |
| 2025-12-02 | 176.98 | 179.33 | 166.50 | 167.69 | 167.57 | qfq | 7,615,597 | 1,298,505,940 | -4.01% |
| 2025-12-01 | 173.00 | 176.75 | 170.10 | 174.70 | 174.57 | qfq | 5,330,594 | 930,095,316 | -1.83% |
| 2025-11-28 | 179.25 | 182.00 | 174.20 | 177.95 | 177.82 | qfq | 5,153,572 | 914,837,381 | -1.14% |
| 2025-11-27 | 174.00 | 189.33 | 174.00 | 180.00 | 179.87 | qfq | 8,979,897 | 1,642,261,853 | 3.26% |
| 2025-11-26 | 170.01 | 177.60 | 168.01 | 174.31 | 174.18 | qfq | 6,454,725 | 1,122,786,542 | -0.57% |
| 2025-11-25 | 171.94 | 177.60 | 170.51 | 175.31 | 175.18 | qfq | 7,890,397 | 1,370,637,574 | 2.88% |
| 2025-11-24 | 187.96 | 188.92 | 166.50 | 170.40 | 170.27 | qfq | 12,155,639 | 2,086,908,675 | -7.89% |
| 2025-11-21 | 193.00 | 197.99 | 185.00 | 185.00 | 184.86 | qfq | 8,343,544 | 1,591,993,663 | -9.02% |
| 2025-11-20 | 210.00 | 210.50 | 195.02 | 203.35 | 203.20 | qfq | 7,011,476 | 1,413,933,355 | 0.47% |
| 2025-11-19 | 204.00 | 204.28 | 197.64 | 202.40 | 202.25 | qfq | 5,970,434 | 1,201,020,173 | 0.10% |
| 2025-11-18 | 201.88 | 206.84 | 197.19 | 202.20 | 202.05 | qfq | 7,731,814 | 1,567,219,887 | 0.16% |
| 2025-11-17 | 195.88 | 204.75 | 195.11 | 201.88 | 201.73 | qfq | 7,454,609 | 1,496,208,853 | 2.74% |
| 2025-11-14 | 195.90 | 203.00 | 193.01 | 196.50 | 196.36 | qfq | 6,575,838 | 1,306,475,473 | -1.71% |
| 2025-11-13 | 198.00 | 205.48 | 196.00 | 199.92 | 199.77 | qfq | 8,961,800 | 1,789,752,046 | 0.13% |
| 2025-11-12 | 200.09 | 206.30 | 196.00 | 199.66 | 199.51 | qfq | 9,026,880 | 1,803,467,259 | -1.49% |
| 2025-11-11 | 211.00 | 218.92 | 197.00 | 202.69 | 202.54 | qfq | 15,893,249 | 3,286,498,265 | -5.36% |
| 2025-11-10 | 230.00 | 235.00 | 214.18 | 214.18 | 214.02 | qfq | 11,419,949 | 2,481,807,304 | -10.00% |
| 2025-11-07 | 227.00 | 245.00 | 226.95 | 237.98 | 237.81 | qfq | 15,370,233 | 3,673,980,950 | 4.87% |
| 2025-11-06 | 206.30 | 226.93 | 203.00 | 226.93 | 226.76 | qfq | 13,178,273 | 2,837,978,610 | 10.00% |
| 2025-11-05 | 180.00 | 206.83 | 179.80 | 206.30 | 206.15 | qfq | 15,816,893 | 3,111,767,174 | 9.72% |
| 2025-11-04 | 195.80 | 197.97 | 183.00 | 188.03 | 187.89 | qfq | 13,301,110 | 2,513,944,542 | -1.02% |
| 2025-11-03 | 178.00 | 189.97 | 176.00 | 189.97 | 189.83 | qfq | 13,963,475 | 2,611,414,713 | 10.00% |
| 2025-10-31 | 173.13 | 179.44 | 171.00 | 172.70 | 172.57 | qfq | 9,953,073 | 1,742,144,332 | -0.75% |
| 2025-10-30 | 183.00 | 191.00 | 170.01 | 174.00 | 173.87 | qfq | 16,082,431 | 2,908,970,390 | -2.36% |
| 2025-10-29 | 173.00 | 178.20 | 172.99 | 178.20 | 178.07 | qfq | 7,689,901 | 1,361,793,180 | 10.00% |
| 2025-10-28 | 161.00 | 168.31 | 158.16 | 162.00 | 161.88 | qfq | 9,574,387 | 1,562,514,856 | 0.05% |
| 2025-10-27 | 166.77 | 166.80 | 155.00 | 161.92 | 161.80 | qfq | 10,337,202 | 1,657,141,690 | -2.90% |
| 2025-10-24 | 161.00 | 168.25 | 160.00 | 166.76 | 166.64 | qfq | 10,213,871 | 1,686,661,203 | 4.18% |
| 2025-10-23 | 158.50 | 165.48 | 155.00 | 160.07 | 159.95 | qfq | 8,495,148 | 1,361,905,983 | 0.99% |
| 2025-10-22 | 154.99 | 160.80 | 154.99 | 158.50 | 158.38 | qfq | 9,276,241 | 1,467,433,276 | 2.72% |
| 2025-10-21 | 152.02 | 155.00 | 145.68 | 154.30 | 154.19 | qfq | 8,093,105 | 1,230,758,848 | 2.52% |
| 2025-10-20 | 153.00 | 155.38 | 147.50 | 150.51 | 150.40 | qfq | 8,543,441 | 1,296,965,354 | 1.83% |
| 2025-10-17 | 154.90 | 155.80 | 147.81 | 147.81 | 147.70 | qfq | 8,724,192 | 1,315,548,733 | -4.21% |
| 2025-10-16 | 157.01 | 160.00 | 152.30 | 154.30 | 154.19 | qfq | 7,337,845 | 1,144,214,693 | -2.25% |
| 2025-10-15 | 165.50 | 166.00 | 153.00 | 157.85 | 157.73 | qfq | 14,563,253 | 2,288,562,035 | -7.14% |
| 2025-10-14 | 188.26 | 192.00 | 163.18 | 169.99 | 169.87 | qfq | 20,222,250 | 3,498,391,416 | -4.01% |
| 2025-10-13 | 150.88 | 177.09 | 150.88 | 177.09 | 176.96 | qfq | 14,442,407 | 2,406,517,231 | 10.00% |
| 2025-10-10 | 151.00 | 166.76 | 149.60 | 160.99 | 160.87 | qfq | 15,683,588 | 2,525,174,504 | 6.19% |
| 2025-10-09 | 166.90 | 171.35 | 148.70 | 151.60 | 151.49 | qfq | 15,544,517 | 2,450,115,882 | -7.95% |
| 2025-09-30 | 167.79 | 170.88 | 163.75 | 164.70 | 164.58 | qfq | 12,502,434 | 2,085,778,907 | 0.02% |
| 2025-09-29 | 154.00 | 166.30 | 150.88 | 164.66 | 164.54 | qfq | 13,862,050 | 2,215,691,922 | 6.92% |
| 2025-09-26 | 161.50 | 170.92 | 153.13 | 154.00 | 153.89 | qfq | 14,206,138 | 2,282,884,250 | -2.85% |
| 2025-09-25 | 157.76 | 164.00 | 156.50 | 158.51 | 158.39 | qfq | 9,472,673 | 1,523,123,221 | 0.32% |
| 2025-09-24 | 156.06 | 165.00 | 153.00 | 158.01 | 157.89 | qfq | 10,869,731 | 1,723,364,400 | 0.91% |
| 2025-09-23 | 163.89 | 167.09 | 151.78 | 156.58 | 156.47 | qfq | 11,920,942 | 1,889,352,657 | -2.14% |
| 2025-09-22 | 162.84 | 164.78 | 156.20 | 160.00 | 159.88 | qfq | 10,548,687 | 1,684,612,108 | -1.74% |
| 2025-09-19 | 169.00 | 171.42 | 157.77 | 162.84 | 162.72 | qfq | 14,497,527 | 2,370,063,275 | -2.36% |
| 2025-09-18 | 165.00 | 177.77 | 163.39 | 166.78 | 166.66 | qfq | 21,527,000 | 3,633,084,943 | 0.17% |
| 2025-09-17 | 160.52 | 169.40 | 148.00 | 166.50 | 166.38 | qfq | 25,435,248 | 4,102,299,325 | 8.12% |
| 2025-09-16 | 142.80 | 154.00 | 142.80 | 154.00 | 153.89 | qfq | 10,110,568 | 1,523,614,083 | 10.00% |
| 2025-09-15 | 158.00 | 165.88 | 135.72 | 140.00 | 139.90 | qfq | 26,605,765 | 3,852,369,198 | -7.16% |
| 2025-09-12 | 140.00 | 150.80 | 138.50 | 150.80 | 150.69 | qfq | 11,549,485 | 1,692,301,855 | 10.00% |
| 2025-09-11 | 129.29 | 137.09 | 125.00 | 137.09 | 136.99 | qfq | 14,863,466 | 1,963,858,595 | 10.00% |
| 2025-09-10 | 120.00 | 124.63 | 119.60 | 124.63 | 124.54 | qfq | 11,507,431 | 1,422,982,227 | 10.00% |
| 2025-09-09 | 103.30 | 113.30 | 103.30 | 113.30 | 113.22 | qfq | 8,962,757 | 979,509,883 | 10.00% |
| 2025-09-08 | 97.00 | 104.85 | 97.00 | 103.00 | 102.92 | qfq | 14,151,190 | 1,433,769,549 | 4.44% |
| 2025-09-05 | 99.00 | 99.60 | 95.08 | 98.62 | 98.55 | qfq | 10,381,530 | 1,016,411,972 | 0.05% |
| 2025-09-04 | 96.90 | 101.60 | 95.68 | 98.57 | 98.50 | qfq | 13,233,864 | 1,309,434,359 | 1.82% |
| 2025-09-03 | 96.58 | 99.89 | 91.59 | 96.81 | 96.74 | qfq | 13,793,611 | 1,325,179,978 | 0.23% |
| 2025-09-02 | 97.50 | 99.99 | 95.87 | 96.59 | 96.52 | qfq | 12,565,018 | 1,229,681,138 | -0.12% |
| 2025-09-01 | 98.86 | 99.45 | 94.20 | 96.71 | 96.64 | qfq | 18,321,636 | 1,771,426,269 | -4.62% |
| 2025-08-29 | 109.80 | 114.93 | 101.39 | 101.39 | 101.32 | qfq | 16,936,793 | 1,792,706,068 | -10.00% |
| 2025-08-28 | 106.00 | 113.59 | 104.00 | 112.66 | 112.58 | qfq | 12,086,093 | 1,318,574,784 | 6.12% |
| 2025-08-27 | 103.11 | 110.00 | 101.19 | 106.16 | 106.08 | qfq | 12,641,963 | 1,346,351,918 | 0.96% |
| 2025-08-26 | 116.77 | 119.26 | 105.15 | 105.15 | 105.07 | qfq | 13,551,837 | 1,540,287,378 | -10.00% |
| 2025-08-25 | 111.50 | 119.10 | 109.00 | 116.83 | 116.74 | qfq | 13,710,648 | 1,576,363,561 | 3.32% |
| 2025-08-22 | 110.07 | 115.00 | 109.16 | 113.08 | 113.00 | qfq | 11,410,900 | 1,279,243,061 | 1.44% |
| 2025-08-21 | 110.21 | 113.50 | 106.75 | 111.47 | 111.39 | qfq | 12,832,533 | 1,406,738,562 | -0.99% |
| 2025-08-20 | 114.00 | 116.01 | 107.36 | 112.58 | 112.50 | qfq | 15,270,728 | 1,709,643,773 | -1.26% |
| 2025-08-19 | 120.66 | 123.50 | 114.02 | 114.02 | 113.94 | qfq | 19,370,586 | 2,253,455,781 | -10.00% |
| 2025-08-18 | 117.30 | 126.69 | 116.00 | 126.69 | 126.60 | qfq | 12,350,252 | 1,530,390,918 | 10.00% |
| 2025-08-15 | 108.24 | 116.30 | 106.22 | 115.17 | 115.09 | qfq | 14,342,841 | 1,610,061,250 | 6.16% |
| 2025-08-14 | 106.00 | 112.53 | 106.00 | 108.49 | 108.41 | qfq | 19,249,879 | 2,091,495,997 | 6.05% |
| 2025-08-13 | 93.11 | 102.30 | 93.11 | 102.30 | 102.22 | qfq | 10,948,796 | 1,085,694,237 | 10.00% |
| 2025-08-12 | 94.44 | 96.98 | 90.90 | 93.00 | 92.93 | qfq | 15,681,787 | 1,464,628,687 | -2.51% |
| 2025-08-11 | 91.34 | 96.74 | 87.30 | 95.39 | 95.32 | qfq | 17,613,653 | 1,617,009,828 | 5.99% |
| 2025-08-08 | 91.29 | 93.20 | 85.03 | 90.00 | 89.93 | qfq | 24,567,883 | 2,214,468,775 | 3.69% |
| 2025-08-07 | 79.30 | 86.80 | 79.30 | 86.80 | 86.74 | qfq | 11,319,369 | 952,019,101 | 10.00% |
| 2025-08-06 | 73.60 | 79.93 | 73.50 | 78.91 | 78.85 | qfq | 22,134,550 | 1,720,678,410 | 8.60% |
| 2025-08-05 | 67.11 | 72.66 | 66.11 | 72.66 | 72.61 | qfq | 18,373,413 | 1,284,154,370 | 10.01% |
| 2025-08-04 | 66.74 | 69.33 | 64.22 | 66.05 | 66.00 | qfq | 25,693,918 | 1,711,939,760 | -0.72% |
| 2025-08-01 | 63.49 | 66.53 | 61.34 | 66.53 | 66.48 | qfq | 21,488,274 | 1,375,434,073 | 10.00% |
| 2025-07-31 | 56.39 | 60.48 | 56.39 | 60.48 | 60.44 | qfq | 24,192,409 | 1,446,123,054 | 10.00% |
| 2025-07-30 | 51.65 | 56.39 | 50.01 | 54.98 | 54.94 | qfq | 15,627,617 | 818,281,509 | 6.99% |
| 2025-07-29 | 50.38 | 51.79 | 50.22 | 51.39 | 51.35 | qfq | 8,796,217 | 449,719,355 | 1.94% |
| 2025-07-28 | 50.55 | 51.38 | 50.01 | 50.41 | 50.37 | qfq | 10,296,566 | 522,361,829 | 0.14% |
| 2025-07-25 | 50.15 | 51.02 | 49.82 | 50.34 | 50.30 | qfq | 9,423,574 | 475,033,449 | 1.19% |
| 2025-07-24 | 49.86 | 52.00 | 48.71 | 49.75 | 49.71 | qfq | 14,645,079 | 728,791,584 | 0.44% |
| 2025-07-23 | 50.50 | 51.27 | 48.91 | 49.53 | 49.49 | qfq | 12,739,299 | 633,675,520 | -0.94% |
| 2025-07-22 | 50.35 | 52.78 | 49.61 | 50.00 | 49.96 | qfq | 20,603,749 | 1,045,230,846 | 0.34% |
| 2025-07-21 | 44.91 | 49.83 | 44.91 | 49.83 | 49.79 | qfq | 18,190,494 | 888,204,692 | 10.00% |
| 2025-07-18 | 42.40 | 45.99 | 42.07 | 45.30 | 45.27 | qfq | 16,928,084 | 746,564,305 | 6.92% |
| 2025-07-17 | 42.07 | 43.23 | 41.80 | 42.37 | 42.34 | qfq | 11,895,903 | 504,222,812 | 0.43% |
| 2025-07-16 | 39.45 | 43.15 | 38.91 | 42.19 | 42.16 | qfq | 19,962,100 | 830,092,309 | 7.55% |
| 2025-07-15 | 38.90 | 40.17 | 38.90 | 39.23 | 39.20 | qfq | 12,232,720 | 483,120,163 | 0.08% |
| 2025-07-14 | 36.56 | 39.88 | 36.56 | 39.20 | 39.17 | qfq | 15,531,400 | 601,619,431 | 5.97% |
| 2025-07-11 | 37.35 | 38.12 | 36.82 | 36.99 | 36.96 | qfq | 11,094,236 | 412,216,764 | -2.04% |
| 2025-07-10 | 35.89 | 39.24 | 35.65 | 37.76 | 37.73 | qfq | 21,867,439 | 836,704,051 | 5.86% |
| 2025-07-09 | 36.02 | 36.12 | 35.48 | 35.67 | 35.64 | qfq | 4,533,921 | 162,161,231 | -1.46% |
| 2025-07-08 | 34.91 | 36.22 | 34.78 | 36.20 | 36.17 | qfq | 8,741,100 | 313,363,686 | 3.70% |
| 2025-07-07 | 35.20 | 35.57 | 34.73 | 34.91 | 34.88 | qfq | 4,610,187 | 161,667,231 | -1.38% |
| 2025-07-04 | 35.34 | 36.74 | 35.14 | 35.40 | 35.37 | qfq | 9,314,319 | 333,751,893 | 0.97% |
| 2025-07-03 | 35.50 | 35.79 | 34.97 | 35.06 | 35.03 | qfq | 4,730,993 | 166,896,771 | -1.24% |
| 2025-07-02 | 35.91 | 37.10 | 35.16 | 35.50 | 35.47 | qfq | 8,246,319 | 293,683,705 | -2.28% |
| 2025-07-01 | 36.97 | 36.98 | 35.50 | 36.33 | 36.30 | qfq | 8,406,100 | 304,486,995 | 1.20% |
| 2025-06-30 | 35.40 | 36.20 | 35.30 | 35.90 | 35.87 | qfq | 5,715,803 | 204,955,742 | 0.67% |
| 2025-06-27 | 35.50 | 36.50 | 34.84 | 35.66 | 35.39 | qfq | 6,398,100 | 228,067,783 | 1.11% |
| 2025-06-26 | 35.58 | 35.96 | 35.01 | 35.27 | 35.00 | qfq | 5,170,600 | 183,246,561 | -0.65% |
| 2025-06-25 | 35.01 | 35.88 | 34.68 | 35.50 | 35.23 | qfq | 6,534,911 | 230,148,613 | 1.78% |
| 2025-06-24 | 33.96 | 35.58 | 33.96 | 34.88 | 34.61 | qfq | 6,170,401 | 215,838,457 | 2.68% |
| 2025-06-23 | 33.52 | 34.38 | 33.21 | 33.97 | 33.71 | qfq | 4,579,381 | 154,768,333 | 0.30% |
| 2025-06-20 | 34.37 | 35.19 | 33.79 | 33.87 | 33.61 | qfq | 5,099,260 | 175,322,307 | -1.02% |
| 2025-06-19 | 34.59 | 35.08 | 34.01 | 34.22 | 33.96 | qfq | 4,765,987 | 164,486,011 | -1.58% |
| 2025-06-18 | 34.51 | 34.88 | 34.20 | 34.77 | 34.50 | qfq | 3,656,000 | 126,548,188 | -0.06% |
| 2025-06-17 | 35.33 | 35.45 | 34.55 | 34.79 | 34.52 | qfq | 4,592,413 | 160,341,254 | -1.22% |
| 2025-06-16 | 35.10 | 36.10 | 34.92 | 35.22 | 34.95 | qfq | 5,558,915 | 197,208,868 | -0.31% |
| 2025-06-13 | 36.20 | 36.69 | 35.00 | 35.33 | 35.06 | qfq | 8,231,164 | 293,259,049 | -3.28% |
| 2025-06-12 | 35.23 | 37.43 | 35.23 | 36.53 | 36.25 | qfq | 9,522,900 | 349,201,502 | 2.64% |
| 2025-06-11 | 35.80 | 36.17 | 35.52 | 35.59 | 35.32 | qfq | 3,310,100 | 118,281,506 | -0.59% |
| 2025-06-10 | 36.28 | 36.55 | 35.43 | 35.80 | 35.52 | qfq | 5,627,600 | 202,060,184 | -1.10% |
| 2025-06-09 | 36.10 | 36.68 | 35.99 | 36.20 | 35.92 | qfq | 5,128,820 | 186,190,431 | 0.78% |
| 2025-06-06 | 35.50 | 36.18 | 35.48 | 35.92 | 35.64 | qfq | 4,956,400 | 177,864,519 | 0.22% |
| 2025-06-05 | 34.59 | 36.08 | 34.16 | 35.84 | 35.56 | qfq | 9,299,580 | 328,744,171 | 4.13% |
| 2025-06-04 | 34.15 | 35.69 | 33.99 | 34.42 | 34.15 | qfq | 7,374,700 | 255,111,282 | 2.20% |
| 2025-06-03 | 33.98 | 34.44 | 33.64 | 33.68 | 33.42 | qfq | 3,866,406 | 131,287,016 | 0.30% |
| 2025-05-30 | 34.70 | 34.77 | 33.43 | 33.58 | 33.32 | qfq | 5,566,700 | 188,694,512 | -3.64% |
| 2025-05-29 | 33.30 | 35.35 | 33.12 | 34.85 | 34.58 | qfq | 11,420,559 | 392,494,117 | 6.22% |
| 2025-05-28 | 32.77 | 33.47 | 32.68 | 32.81 | 32.56 | qfq | 3,647,880 | 120,205,909 | -1.06% |
| 2025-05-27 | 33.87 | 34.19 | 32.95 | 33.16 | 32.90 | qfq | 6,208,200 | 207,247,903 | -2.36% |
| 2025-05-26 | 33.80 | 34.37 | 33.60 | 33.96 | 33.70 | qfq | 4,190,400 | 142,008,396 | 0.53% |
| 2025-05-23 | 35.02 | 35.34 | 33.78 | 33.78 | 33.52 | qfq | 7,039,040 | 241,918,715 | -3.49% |
| 2025-05-22 | 36.00 | 37.20 | 35.00 | 35.00 | 34.73 | qfq | 9,703,100 | 350,321,702 | 0.78% |
| 2025-05-21 | 35.61 | 35.79 | 34.56 | 34.73 | 34.46 | qfq | 5,218,500 | 182,052,222 | -3.12% |
| 2025-05-20 | 36.19 | 36.36 | 35.57 | 35.85 | 35.57 | qfq | 4,271,640 | 153,456,978 | -0.83% |
| 2025-05-19 | 35.11 | 37.20 | 34.81 | 36.15 | 35.87 | qfq | 8,559,495 | 308,321,129 | 2.29% |
| 2025-05-16 | 35.49 | 36.09 | 35.15 | 35.34 | 35.07 | qfq | 4,162,500 | 147,806,639 | -0.87% |
| 2025-05-15 | 36.25 | 36.40 | 35.32 | 35.65 | 35.38 | qfq | 4,994,731 | 178,051,316 | -1.87% |
| 2025-05-14 | 37.45 | 37.78 | 36.28 | 36.33 | 36.05 | qfq | 7,445,955 | 274,844,391 | -1.20% |
| 2025-05-13 | 37.53 | 37.70 | 36.63 | 36.77 | 36.49 | qfq | 6,365,500 | 236,634,044 | -0.46% |
| 2025-05-12 | 36.80 | 37.55 | 36.58 | 36.94 | 36.66 | qfq | 6,863,500 | 254,466,748 | 2.04% |
| 2025-05-09 | 36.73 | 37.22 | 36.10 | 36.20 | 35.92 | qfq | 7,146,740 | 260,428,887 | -2.03% |
| 2025-05-08 | 35.35 | 37.22 | 35.35 | 36.95 | 36.67 | qfq | 11,118,696 | 405,915,030 | 4.50% |
| 2025-05-07 | 36.15 | 36.27 | 34.92 | 35.36 | 35.09 | qfq | 7,899,337 | 280,117,771 | -0.62% |
| 2025-05-06 | 34.99 | 35.80 | 34.85 | 35.58 | 35.31 | qfq | 7,375,720 | 261,006,172 | 3.64% |
| 2025-04-30 | 33.81 | 34.77 | 33.40 | 34.33 | 34.07 | qfq | 8,414,544 | 288,715,005 | 1.66% |
| 2025-04-29 | 34.00 | 35.11 | 33.75 | 33.77 | 33.51 | qfq | 12,231,658 | 421,299,305 | -1.89% |
| 2025-04-28 | 32.00 | 34.96 | 32.00 | 34.42 | 34.15 | qfq | 18,800,330 | 627,005,430 | 4.02% |
| 2025-04-25 | 33.09 | 33.09 | 33.09 | 33.09 | 32.84 | qfq | 3,882,500 | 128,471,925 | -10.01% |
| 2025-04-24 | 36.77 | 36.77 | 36.77 | 36.77 | 36.49 | qfq | 2,166,900 | 79,676,913 | -9.99% |
| 2025-04-23 | 39.02 | 41.36 | 39.02 | 40.85 | 40.54 | qfq | 10,784,941 | 434,447,477 | 4.93% |
| 2025-04-22 | 39.50 | 39.58 | 38.65 | 38.93 | 38.63 | qfq | 5,618,297 | 219,242,146 | -2.14% |
| 2025-04-21 | 38.86 | 39.79 | 38.27 | 39.78 | 39.47 | qfq | 6,083,991 | 237,152,339 | 2.39% |
| 2025-04-18 | 38.50 | 39.14 | 38.01 | 38.85 | 38.55 | qfq | 5,140,650 | 198,772,991 | 0.65% |
| 2025-04-17 | 37.44 | 39.18 | 37.44 | 38.60 | 38.30 | qfq | 6,077,100 | 235,072,702 | 1.63% |
| 2025-04-16 | 38.00 | 39.53 | 37.50 | 37.98 | 37.69 | qfq | 8,631,300 | 330,502,862 | -4.84% |
| 2025-04-15 | 40.17 | 40.55 | 39.30 | 39.91 | 39.60 | qfq | 6,320,500 | 251,757,179 | -0.65% |
| 2025-04-14 | 39.28 | 40.59 | 38.72 | 40.17 | 39.86 | qfq | 11,227,816 | 446,674,988 | 5.32% |
| 2025-04-11 | 36.66 | 38.57 | 36.51 | 38.14 | 37.85 | qfq | 7,816,069 | 295,821,856 | 1.84% |
| 2025-04-10 | 38.66 | 39.70 | 37.25 | 37.45 | 37.16 | qfq | 13,703,082 | 525,427,303 | 3.45% |
| 2025-04-09 | 33.16 | 36.28 | 31.95 | 36.20 | 35.92 | qfq | 13,988,544 | 478,588,812 | 1.97% |
| 2025-04-08 | 38.00 | 38.63 | 34.73 | 35.50 | 35.23 | qfq | 13,996,320 | 507,290,155 | -8.01% |
| 2025-04-07 | 38.59 | 39.49 | 38.59 | 38.59 | 38.29 | qfq | 2,612,250 | 100,969,714 | -10.00% |
| 2025-04-03 | 44.99 | 45.59 | 42.42 | 42.88 | 42.55 | qfq | 9,991,550 | 436,766,273 | -7.49% |
| 2025-04-02 | 46.44 | 47.36 | 46.00 | 46.35 | 45.99 | qfq | 4,158,888 | 193,950,300 | -0.19% |
| 2025-04-01 | 47.00 | 47.70 | 46.30 | 46.44 | 46.08 | qfq | 4,324,248 | 202,906,432 | -0.51% |
| 2025-03-31 | 47.30 | 47.59 | 45.89 | 46.68 | 46.32 | qfq | 5,217,000 | 243,580,965 | -1.99% |
| 2025-03-28 | 47.59 | 48.12 | 47.16 | 47.63 | 47.26 | qfq | 3,798,500 | 180,930,958 | -0.25% |
| 2025-03-27 | 47.00 | 48.50 | 46.66 | 47.75 | 47.38 | qfq | 5,099,729 | 242,265,000 | -0.89% |
| 2025-03-26 | 48.00 | 48.79 | 47.44 | 48.18 | 47.81 | qfq | 6,033,292 | 289,980,618 | -1.39% |
| 2025-03-25 | 49.68 | 50.39 | 48.22 | 48.86 | 48.48 | qfq | 6,933,202 | 341,549,805 | 1.05% |
| 2025-03-24 | 50.16 | 50.17 | 47.82 | 48.35 | 47.98 | qfq | 7,493,286 | 364,379,232 | -3.63% |
| 2025-03-21 | 49.43 | 51.86 | 47.60 | 50.17 | 49.78 | qfq | 12,016,707 | 594,085,796 | 1.58% |
| 2025-03-20 | 50.09 | 51.00 | 49.24 | 49.39 | 49.01 | qfq | 8,179,760 | 409,288,261 | -1.40% |
| 2025-03-19 | 51.88 | 52.25 | 50.00 | 50.09 | 49.70 | qfq | 14,018,293 | 716,475,083 | -7.46% |
| 2025-03-18 | 55.00 | 55.50 | 53.01 | 54.13 | 53.71 | qfq | 13,533,356 | 729,930,428 | -3.08% |
| 2025-03-17 | 56.00 | 57.00 | 53.34 | 55.85 | 55.42 | qfq | 18,651,049 | 1,024,169,070 | 5.06% |
| 2025-03-14 | 53.18 | 54.49 | 52.27 | 53.16 | 52.75 | qfq | 10,047,772 | 532,930,218 | -0.28% |
| 2025-03-13 | 54.00 | 54.49 | 52.47 | 53.31 | 52.90 | qfq | 8,436,957 | 449,360,733 | -0.36% |
| 2025-03-12 | 53.60 | 54.34 | 52.67 | 53.50 | 53.09 | qfq | 10,915,292 | 584,445,648 | -0.30% |
| 2025-03-11 | 51.02 | 55.03 | 50.88 | 53.66 | 53.25 | qfq | 14,211,933 | 757,398,029 | 3.39% |
| 2025-03-10 | 50.79 | 52.77 | 50.16 | 51.90 | 51.50 | qfq | 9,334,013 | 479,467,616 | 2.98% |
| 2025-03-07 | 49.50 | 52.09 | 49.21 | 50.40 | 50.01 | qfq | 7,507,172 | 381,444,257 | -0.28% |
| 2025-03-06 | 50.10 | 51.56 | 49.98 | 50.54 | 50.15 | qfq | 7,014,940 | 355,967,069 | 1.90% |
| 2025-03-05 | 49.39 | 50.42 | 49.03 | 49.60 | 49.22 | qfq | 6,821,999 | 338,696,696 | 1.47% |
| 2025-03-04 | 46.50 | 48.98 | 46.42 | 48.88 | 48.50 | qfq | 8,496,299 | 403,257,476 | 0.12% |
| 2025-03-03 | 51.11 | 51.49 | 48.08 | 48.82 | 48.44 | qfq | 9,482,479 | 470,815,251 | -4.46% |
| 2025-02-28 | 51.00 | 52.86 | 50.90 | 51.10 | 50.71 | qfq | 10,685,251 | 552,138,077 | -6.31% |
| 2025-02-27 | 57.80 | 57.80 | 53.90 | 54.54 | 54.12 | qfq | 14,718,848 | 816,685,546 | -5.48% |
| 2025-02-26 | 54.20 | 58.25 | 53.45 | 57.70 | 57.26 | qfq | 15,186,668 | 850,534,647 | 5.56% |
| 2025-02-25 | 53.40 | 57.00 | 52.49 | 54.66 | 54.24 | qfq | 12,387,520 | 674,785,478 | -1.07% |
| 2025-02-24 | 55.00 | 55.69 | 54.01 | 55.25 | 54.82 | qfq | 13,474,769 | 739,532,126 | -2.63% |
| 2025-02-21 | 54.07 | 56.98 | 54.00 | 56.74 | 56.30 | qfq | 14,132,310 | 785,858,815 | 5.27% |
| 2025-02-20 | 54.70 | 55.35 | 53.50 | 53.90 | 53.48 | qfq | 9,044,292 | 490,466,239 | -2.51% |
| 2025-02-19 | 54.04 | 56.24 | 53.60 | 55.29 | 54.86 | qfq | 10,039,300 | 552,957,767 | 2.31% |
| 2025-02-18 | 56.10 | 57.18 | 53.80 | 54.04 | 53.62 | qfq | 12,751,083 | 706,923,248 | -2.93% |
| 2025-02-17 | 51.08 | 55.67 | 51.00 | 55.67 | 55.24 | qfq | 19,715,672 | 1,072,543,953 | 10.00% |
| 2025-02-14 | 51.70 | 52.33 | 50.47 | 50.61 | 50.22 | qfq | 8,318,588 | 425,475,598 | -1.23% |
| 2025-02-13 | 53.16 | 53.17 | 49.99 | 51.24 | 50.85 | qfq | 14,088,168 | 721,113,543 | -4.74% |
| 2025-02-12 | 52.75 | 54.22 | 52.06 | 53.79 | 53.38 | qfq | 10,740,308 | 572,413,050 | 0.86% |
| 2025-02-11 | 55.10 | 55.87 | 52.91 | 53.33 | 52.92 | qfq | 11,011,027 | 596,096,281 | -1.19% |
| 2025-02-10 | 53.80 | 55.85 | 52.69 | 53.97 | 53.55 | qfq | 10,560,875 | 575,886,535 | 1.45% |
| 2025-02-07 | 54.01 | 55.15 | 52.41 | 53.20 | 52.79 | qfq | 11,478,409 | 620,800,688 | -1.15% |
| 2025-02-06 | 51.99 | 53.97 | 51.86 | 53.82 | 53.41 | qfq | 11,584,656 | 613,634,513 | 4.93% |
| 2025-02-05 | 51.29 | 53.58 | 51.29 | 51.29 | 50.89 | qfq | 11,077,624 | 573,265,766 | -10.00% |
| 2025-01-27 | 58.88 | 59.50 | 54.91 | 56.99 | 56.55 | qfq | 14,470,734 | 822,087,397 | -6.31% |
| 2025-01-24 | 56.80 | 61.54 | 56.00 | 60.83 | 60.36 | qfq | 13,644,897 | 819,545,634 | 4.55% |
| 2025-01-23 | 55.88 | 59.44 | 55.01 | 58.18 | 57.73 | qfq | 15,122,150 | 877,770,081 | 5.88% |
| 2025-01-22 | 54.44 | 57.57 | 54.01 | 54.95 | 54.53 | qfq | 13,392,606 | 743,698,920 | -0.05% |
| 2025-01-21 | 51.92 | 55.00 | 49.50 | 54.98 | 54.56 | qfq | 15,162,765 | 786,984,987 | 6.34% |
| 2025-01-20 | 52.62 | 53.66 | 51.52 | 51.70 | 51.30 | qfq | 8,674,317 | 455,934,174 | -0.02% |
| 2025-01-17 | 52.47 | 53.11 | 50.91 | 51.71 | 51.31 | qfq | 7,793,199 | 403,140,761 | -2.91% |
| 2025-01-16 | 52.89 | 53.88 | 51.88 | 53.26 | 52.85 | qfq | 7,824,399 | 413,625,108 | 0.83% |
| 2025-01-15 | 54.27 | 55.00 | 52.55 | 52.82 | 52.41 | qfq | 8,419,900 | 450,731,029 | -2.67% |
| 2025-01-14 | 50.78 | 54.50 | 50.12 | 54.27 | 53.85 | qfq | 11,061,560 | 584,250,871 | 7.51% |
| 2025-01-13 | 52.00 | 52.40 | 49.88 | 50.48 | 50.09 | qfq | 10,028,284 | 512,036,087 | -5.40% |
| 2025-01-10 | 54.30 | 55.55 | 53.27 | 53.36 | 52.95 | qfq | 11,019,102 | 596,452,435 | -2.13% |
| 2025-01-09 | 51.95 | 56.99 | 51.71 | 54.52 | 54.10 | qfq | 15,175,924 | 822,218,558 | 4.97% |
| 2025-01-08 | 49.90 | 52.99 | 48.64 | 51.94 | 51.54 | qfq | 13,653,605 | 689,060,376 | 2.87% |
| 2025-01-07 | 48.00 | 50.49 | 46.73 | 50.49 | 50.10 | qfq | 12,600,306 | 615,234,612 | 10.00% |
| 2025-01-06 | 47.43 | 49.64 | 45.68 | 45.90 | 45.55 | qfq | 10,904,942 | 518,850,174 | -2.05% |
| 2025-01-03 | 51.61 | 52.37 | 46.62 | 46.86 | 46.50 | qfq | 15,774,590 | 756,704,550 | -9.54% |
| 2025-01-02 | 54.90 | 55.27 | 50.51 | 51.80 | 51.40 | qfq | 14,133,481 | 749,997,767 | -6.30% |
| 2024-12-31 | 56.99 | 57.36 | 54.57 | 55.28 | 54.85 | qfq | 15,197,339 | 846,012,636 | 0.11% |
| 2024-12-30 | 50.00 | 55.22 | 50.00 | 55.22 | 54.79 | qfq | 9,948,710 | 527,785,729 | 10.00% |
| 2024-12-27 | 48.70 | 51.84 | 48.70 | 50.20 | 49.81 | qfq | 10,543,559 | 531,475,641 | 1.97% |
| 2024-12-26 | 47.48 | 50.30 | 47.48 | 49.23 | 48.85 | qfq | 9,788,689 | 480,611,853 | 2.14% |
| 2024-12-25 | 49.00 | 49.29 | 46.88 | 48.20 | 47.83 | qfq | 9,702,476 | 464,171,417 | -1.81% |
| 2024-12-24 | 46.88 | 49.46 | 45.95 | 49.09 | 48.71 | qfq | 12,883,752 | 616,791,299 | 5.57% |
| 2024-12-23 | 47.10 | 49.00 | 45.60 | 46.50 | 46.14 | qfq | 13,079,891 | 618,485,992 | 1.53% |
| 2024-12-20 | 44.00 | 46.77 | 43.97 | 45.80 | 45.45 | qfq | 12,587,533 | 574,880,249 | 4.47% |
| 2024-12-19 | 44.38 | 45.77 | 43.44 | 43.84 | 43.50 | qfq | 12,919,338 | 572,046,688 | -2.77% |
| 2024-12-18 | 44.00 | 46.47 | 43.34 | 45.09 | 44.74 | qfq | 18,447,970 | 827,360,086 | -3.47% |
| 2024-12-17 | 51.22 | 54.00 | 46.71 | 46.71 | 46.35 | qfq | 11,221,276 | 569,253,064 | -10.00% |
| 2024-12-16 | 52.49 | 52.98 | 50.65 | 51.90 | 51.50 | qfq | 12,033,451 | 624,132,807 | 2.13% |
| 2024-12-13 | 51.55 | 53.00 | 50.70 | 50.82 | 50.43 | qfq | 9,970,426 | 514,836,697 | -2.42% |
| 2024-12-12 | 51.31 | 55.29 | 51.31 | 52.08 | 51.68 | qfq | 14,352,695 | 757,244,661 | 0.68% |
| 2024-12-11 | 51.50 | 54.30 | 49.28 | 51.73 | 51.33 | qfq | 14,514,198 | 756,712,567 | -0.40% |
| 2024-12-10 | 52.30 | 54.00 | 50.22 | 51.94 | 51.54 | qfq | 16,613,446 | 857,563,050 | -1.44% |
| 2024-12-09 | 50.50 | 55.43 | 50.47 | 52.70 | 52.29 | qfq | 18,487,816 | 977,641,333 | 4.58% |
| 2024-12-06 | 45.25 | 50.39 | 45.06 | 50.39 | 50.00 | qfq | 14,668,175 | 708,316,874 | 10.00% |
| 2024-12-05 | 45.88 | 47.35 | 45.00 | 45.81 | 45.46 | qfq | 12,642,982 | 582,419,886 | -1.29% |
| 2024-12-04 | 43.35 | 47.30 | 43.01 | 46.41 | 46.05 | qfq | 15,248,651 | 685,571,287 | 5.98% |
| 2024-12-03 | 43.00 | 44.86 | 42.91 | 43.79 | 43.45 | qfq | 11,077,690 | 485,743,093 | -0.23% |
| 2024-12-02 | 45.29 | 45.72 | 43.57 | 43.89 | 43.55 | qfq | 17,272,271 | 767,946,109 | -5.21% |
| 2024-11-29 | 45.08 | 47.44 | 44.61 | 46.30 | 45.94 | qfq | 20,522,989 | 941,589,448 | 4.02% |
| 2024-11-28 | 47.00 | 51.29 | 44.44 | 44.51 | 44.17 | qfq | 26,904,464 | 1,262,860,822 | -4.87% |
| 2024-11-27 | 42.90 | 46.79 | 41.80 | 46.79 | 46.43 | qfq | 18,780,046 | 826,327,376 | 9.99% |
| 2024-11-26 | 38.32 | 42.54 | 37.39 | 42.54 | 42.21 | qfq | 23,175,433 | 937,760,746 | 10.01% |
| 2024-11-25 | 38.34 | 39.49 | 37.04 | 38.67 | 38.37 | qfq | 15,146,812 | 581,346,132 | 1.39% |
| 2024-11-22 | 39.96 | 41.30 | 38.00 | 38.14 | 37.85 | qfq | 14,343,096 | 571,678,882 | -4.82% |
| 2024-11-21 | 40.00 | 42.32 | 39.60 | 40.07 | 39.76 | qfq | 18,018,240 | 736,618,877 | -1.04% |
| 2024-11-20 | 41.98 | 42.80 | 39.80 | 40.49 | 40.18 | qfq | 21,838,335 | 902,394,315 | -0.52% |
| 2024-11-19 | 37.18 | 41.29 | 37.18 | 40.70 | 40.39 | qfq | 22,780,514 | 904,286,516 | 7.53% |
| 2024-11-18 | 38.50 | 39.27 | 35.79 | 37.85 | 37.56 | qfq | 19,605,719 | 735,153,889 | 2.30% |
| 2024-11-15 | 38.60 | 39.50 | 36.60 | 37.00 | 36.72 | qfq | 19,776,268 | 750,894,975 | -3.37% |
| 2024-11-14 | 38.68 | 39.80 | 37.92 | 38.29 | 38.00 | qfq | 24,336,793 | 944,059,439 | 0.00% |
| 2024-11-13 | 35.16 | 38.74 | 35.16 | 38.29 | 38.00 | qfq | 30,931,588 | 1,171,441,808 | 8.72% |
| 2024-11-12 | 35.51 | 36.57 | 34.63 | 35.22 | 34.95 | qfq | 17,409,389 | 618,374,319 | -2.60% |
| 2024-11-11 | 34.25 | 37.16 | 34.25 | 36.16 | 35.88 | qfq | 21,454,601 | 777,778,235 | 3.37% |
| 2024-11-08 | 33.26 | 36.30 | 32.69 | 34.98 | 34.71 | qfq | 29,802,954 | 1,033,485,027 | 5.17% |
| 2024-11-07 | 30.60 | 33.26 | 30.44 | 33.26 | 33.00 | qfq | 20,621,167 | 668,964,198 | 9.99% |
| 2024-11-06 | 30.84 | 31.28 | 30.05 | 30.24 | 30.01 | qfq | 12,107,546 | 371,956,154 | -0.88% |
| 2024-11-05 | 30.09 | 30.68 | 29.52 | 30.51 | 30.27 | qfq | 11,898,500 | 359,860,239 | 1.53% |
| 2024-11-04 | 29.00 | 30.25 | 28.99 | 30.05 | 29.82 | qfq | 10,070,767 | 300,086,299 | 4.45% |
| 2024-11-01 | 30.75 | 30.95 | 28.66 | 28.77 | 28.55 | qfq | 13,846,558 | 409,721,459 | -6.95% |
| 2024-10-31 | 30.40 | 31.31 | 30.30 | 30.92 | 30.68 | qfq | 11,360,460 | 350,802,249 | 0.68% |
| 2024-10-30 | 30.87 | 31.13 | 29.95 | 30.71 | 30.47 | qfq | 12,470,302 | 380,571,471 | -1.25% |
| 2024-10-29 | 31.50 | 31.98 | 30.86 | 31.10 | 30.86 | qfq | 14,253,856 | 446,727,812 | -2.05% |
| 2024-10-28 | 32.11 | 33.20 | 30.98 | 31.75 | 31.51 | qfq | 24,732,186 | 782,904,614 | -7.41% |
| 2024-10-25 | 34.56 | 35.28 | 33.02 | 34.29 | 34.03 | qfq | 18,783,186 | 630,767,200 | -1.61% |
| 2024-10-24 | 34.40 | 35.30 | 33.74 | 34.85 | 34.58 | qfq | 14,112,802 | 486,593,353 | -0.94% |
| 2024-10-23 | 33.56 | 36.52 | 33.50 | 35.18 | 34.91 | qfq | 21,648,716 | 762,154,131 | 1.97% |
| 2024-10-22 | 34.02 | 35.68 | 33.70 | 34.50 | 34.23 | qfq | 27,623,394 | 954,766,669 | 4.14% |
| 2024-10-21 | 32.80 | 34.69 | 32.53 | 33.13 | 32.87 | qfq | 31,669,510 | 1,067,292,729 | 5.04% |
| 2024-10-18 | 30.50 | 31.54 | 29.88 | 31.54 | 31.30 | qfq | 24,615,257 | 766,936,154 | 10.01% |
| 2024-10-17 | 28.35 | 29.36 | 28.28 | 28.67 | 28.45 | qfq | 11,287,327 | 326,406,225 | 1.67% |
| 2024-10-16 | 28.00 | 28.75 | 27.65 | 28.20 | 27.98 | qfq | 10,641,381 | 299,640,510 | -3.52% |
| 2024-10-15 | 29.00 | 30.95 | 28.55 | 29.23 | 29.00 | qfq | 18,247,562 | 545,965,072 | -0.24% |
| 2024-10-14 | 27.40 | 29.40 | 26.80 | 29.30 | 29.07 | qfq | 14,430,729 | 405,770,708 | 6.93% |
| 2024-10-11 | 27.96 | 28.38 | 26.70 | 27.40 | 27.19 | qfq | 11,339,658 | 312,167,180 | -2.25% |
| 2024-10-10 | 30.12 | 30.20 | 27.04 | 28.03 | 27.81 | qfq | 18,524,385 | 524,389,727 | -6.63% |
| 2024-10-09 | 31.40 | 31.69 | 30.02 | 30.02 | 29.79 | qfq | 19,559,340 | 596,467,865 | -9.99% |
| 2024-10-08 | 34.76 | 34.76 | 30.35 | 33.35 | 33.09 | qfq | 25,326,613 | 829,445,504 | 5.50% |
| 2024-09-30 | 30.20 | 31.90 | 29.38 | 31.61 | 31.37 | qfq | 19,212,898 | 593,804,108 | 7.52% |
| 2024-09-27 | 27.85 | 29.84 | 27.85 | 29.40 | 29.17 | qfq | 9,132,537 | 261,639,500 | 6.02% |
| 2024-09-26 | 27.30 | 27.73 | 26.53 | 27.73 | 27.52 | qfq | 11,124,953 | 301,319,447 | 1.35% |
| 2024-09-25 | 28.43 | 28.76 | 27.12 | 27.36 | 27.15 | qfq | 14,096,593 | 394,883,711 | 0.63% |
| 2024-09-24 | 24.84 | 27.19 | 24.36 | 27.19 | 26.98 | qfq | 13,024,720 | 340,842,667 | 9.99% |
| 2024-09-23 | 24.61 | 25.44 | 24.25 | 24.72 | 24.53 | qfq | 8,108,701 | 203,084,726 | 0.77% |
| 2024-09-20 | 24.97 | 24.97 | 24.30 | 24.53 | 24.34 | qfq | 4,305,325 | 105,597,335 | -0.93% |
| 2024-09-19 | 24.75 | 25.09 | 24.29 | 24.76 | 24.57 | qfq | 8,055,752 | 199,088,956 | 1.68% |
| 2024-09-18 | 25.85 | 25.85 | 24.24 | 24.35 | 24.16 | qfq | 9,237,041 | 229,219,137 | -6.45% |
| 2024-09-13 | 25.58 | 26.85 | 25.58 | 26.03 | 25.83 | qfq | 7,912,100 | 208,284,379 | 0.74% |
| 2024-09-12 | 26.56 | 27.18 | 25.77 | 25.84 | 25.64 | qfq | 6,054,530 | 159,877,337 | -0.88% |
| 2024-09-11 | 26.52 | 26.94 | 25.90 | 26.07 | 25.87 | qfq | 5,893,435 | 155,139,419 | -1.47% |
| 2024-09-10 | 25.90 | 26.73 | 25.62 | 26.46 | 26.26 | qfq | 7,266,245 | 190,659,098 | 2.16% |
| 2024-09-09 | 25.79 | 26.06 | 25.30 | 25.90 | 25.70 | qfq | 4,784,396 | 122,837,125 | -0.46% |
| 2024-09-06 | 27.11 | 27.50 | 26.00 | 26.02 | 25.82 | qfq | 7,054,100 | 186,926,844 | -2.73% |
| 2024-09-05 | 26.70 | 27.78 | 26.52 | 26.75 | 26.54 | qfq | 11,562,127 | 314,329,034 | 0.75% |
| 2024-09-04 | 25.19 | 26.92 | 24.46 | 26.55 | 26.35 | qfq | 12,269,655 | 317,568,953 | 2.63% |
| 2024-09-03 | 25.80 | 26.39 | 25.60 | 25.87 | 25.67 | qfq | 7,326,725 | 190,578,411 | 1.02% |
| 2024-09-02 | 27.88 | 27.94 | 25.61 | 25.61 | 25.41 | qfq | 10,969,400 | 293,001,079 | -7.88% |
| 2024-08-30 | 26.86 | 28.63 | 26.57 | 27.80 | 27.59 | qfq | 9,461,656 | 264,436,138 | 3.04% |
| 2024-08-29 | 26.00 | 27.46 | 25.54 | 26.98 | 26.77 | qfq | 8,064,349 | 214,056,405 | -0.22% |
| 2024-08-28 | 26.78 | 27.26 | 26.51 | 27.04 | 26.83 | qfq | 4,256,630 | 114,160,460 | 1.01% |
| 2024-08-27 | 27.56 | 27.64 | 26.47 | 26.77 | 26.56 | qfq | 5,595,527 | 150,699,658 | -2.30% |
| 2024-08-26 | 27.32 | 27.99 | 27.05 | 27.40 | 27.19 | qfq | 7,128,070 | 196,120,481 | 1.14% |
| 2024-08-23 | 28.51 | 28.89 | 26.75 | 27.09 | 26.88 | qfq | 10,024,450 | 276,144,754 | -6.39% |
| 2024-08-22 | 27.45 | 29.82 | 26.67 | 28.94 | 28.72 | qfq | 13,464,300 | 381,674,782 | 6.24% |
| 2024-08-21 | 27.44 | 27.49 | 26.90 | 27.24 | 27.03 | qfq | 4,525,998 | 122,898,085 | -0.91% |
| 2024-08-20 | 27.73 | 27.94 | 27.20 | 27.49 | 27.28 | qfq | 5,910,834 | 162,645,858 | 0.77% |
| 2024-08-19 | 28.02 | 28.25 | 27.18 | 27.28 | 27.07 | qfq | 6,868,726 | 189,592,853 | -2.78% |
| 2024-08-16 | 28.61 | 29.58 | 28.02 | 28.06 | 27.84 | qfq | 9,368,498 | 271,421,138 | -1.92% |
| 2024-08-15 | 28.45 | 29.17 | 28.10 | 28.61 | 28.39 | qfq | 7,353,040 | 210,101,602 | -0.24% |
| 2024-08-14 | 28.90 | 29.46 | 28.33 | 28.68 | 28.46 | qfq | 9,890,921 | 286,500,628 | 0.99% |
| 2024-08-13 | 28.80 | 29.11 | 28.00 | 28.40 | 28.18 | qfq | 8,893,100 | 253,961,923 | 1.21% |
| 2024-08-12 | 29.29 | 29.38 | 27.91 | 28.06 | 27.84 | qfq | 10,115,626 | 287,172,190 | -4.91% |
| 2024-08-09 | 29.84 | 30.45 | 28.88 | 29.51 | 29.28 | qfq | 13,071,133 | 384,908,521 | -1.07% |
| 2024-08-08 | 28.99 | 30.10 | 28.49 | 29.83 | 29.60 | qfq | 11,143,268 | 328,045,863 | 1.12% |
| 2024-08-07 | 28.46 | 29.69 | 28.16 | 29.50 | 29.27 | qfq | 10,009,580 | 292,332,426 | 3.80% |
| 2024-08-06 | 28.15 | 28.57 | 27.65 | 28.42 | 28.20 | qfq | 8,558,517 | 240,359,874 | 3.57% |
| 2024-08-05 | 29.37 | 30.00 | 27.41 | 27.44 | 27.23 | qfq | 14,108,810 | 402,389,985 | -9.91% |
| 2024-08-02 | 30.81 | 31.98 | 30.37 | 30.46 | 30.23 | qfq | 13,865,498 | 429,918,962 | -6.91% |
| 2024-08-01 | 33.05 | 33.70 | 32.50 | 32.72 | 32.47 | qfq | 13,590,629 | 449,257,068 | 1.43% |
| 2024-07-31 | 30.80 | 32.78 | 30.53 | 32.26 | 32.01 | qfq | 16,585,295 | 527,069,003 | 1.83% |
| 2024-07-30 | 29.27 | 31.68 | 28.27 | 31.68 | 31.44 | qfq | 14,132,977 | 428,055,395 | 10.00% |
| 2024-07-29 | 28.65 | 29.39 | 28.38 | 28.80 | 28.58 | qfq | 5,985,965 | 172,185,616 | -0.55% |
| 2024-07-26 | 27.96 | 29.19 | 27.54 | 28.96 | 28.74 | qfq | 8,047,616 | 230,219,887 | 3.47% |
| 2024-07-25 | 28.90 | 29.44 | 27.90 | 27.99 | 27.77 | qfq | 10,157,913 | 289,300,555 | -7.47% |
| 2024-07-24 | 30.00 | 31.39 | 29.35 | 30.25 | 30.02 | qfq | 8,427,245 | 257,692,131 | -0.17% |
| 2024-07-23 | 32.80 | 32.97 | 30.11 | 30.30 | 30.07 | qfq | 10,755,880 | 334,483,390 | -6.51% |
| 2024-07-22 | 32.00 | 33.20 | 31.50 | 32.41 | 32.16 | qfq | 9,787,200 | 316,567,267 | 1.44% |
| 2024-07-19 | 32.15 | 32.80 | 31.75 | 31.95 | 31.70 | qfq | 6,814,896 | 219,970,836 | -1.24% |
| 2024-07-18 | 32.60 | 32.68 | 30.77 | 32.35 | 32.10 | qfq | 11,503,959 | 364,976,289 | -3.49% |
| 2024-07-17 | 36.61 | 36.94 | 33.50 | 33.52 | 33.26 | qfq | 11,762,799 | 409,124,079 | -9.31% |
| 2024-07-16 | 36.50 | 37.15 | 35.66 | 36.96 | 36.68 | qfq | 10,561,703 | 385,700,010 | 0.16% |
| 2024-07-15 | 37.69 | 38.17 | 36.30 | 36.90 | 36.62 | qfq | 11,085,039 | 412,243,202 | -2.15% |
| 2024-07-12 | 36.00 | 37.76 | 35.95 | 37.71 | 37.42 | qfq | 19,067,915 | 705,716,516 | 4.90% |
| 2024-07-11 | 35.95 | 35.95 | 35.95 | 35.95 | 35.67 | qfq | 3,507,183 | 126,083,229 | 10.01% |
| 2024-07-10 | 32.91 | 33.05 | 31.88 | 32.68 | 32.43 | qfq | 10,443,433 | 338,123,323 | 0.31% |
| 2024-07-09 | 29.62 | 32.58 | 29.23 | 32.58 | 32.33 | qfq | 11,363,245 | 353,916,097 | 9.99% |
| 2024-07-08 | 30.77 | 31.05 | 29.30 | 29.62 | 29.39 | qfq | 6,105,562 | 183,938,562 | -3.77% |
| 2024-07-05 | 31.10 | 31.26 | 30.11 | 30.78 | 30.54 | qfq | 6,319,890 | 193,139,448 | -0.71% |
| 2024-07-04 | 30.94 | 31.77 | 30.53 | 31.00 | 30.76 | qfq | 6,159,075 | 191,322,403 | 0.68% |
| 2024-07-03 | 30.88 | 31.40 | 30.02 | 30.79 | 30.55 | qfq | 4,885,911 | 150,248,675 | -0.48% |
| 2024-07-02 | 32.10 | 32.29 | 30.60 | 30.94 | 30.70 | qfq | 5,163,792 | 161,978,237 | -3.97% |
| 2024-07-01 | 31.33 | 32.58 | 31.10 | 32.22 | 31.97 | qfq | 6,586,858 | 209,950,739 | 2.06% |
| 2024-06-28 | 30.60 | 32.32 | 30.46 | 31.57 | 31.33 | qfq | 6,898,400 | 218,031,723 | 3.30% |
| 2024-06-27 | 31.32 | 31.60 | 30.40 | 30.56 | 30.32 | qfq | 4,876,917 | 151,191,781 | -3.17% |
| 2024-06-26 | 31.00 | 31.78 | 30.52 | 31.56 | 31.32 | qfq | 6,716,620 | 208,759,612 | 3.31% |
| 2024-06-25 | 31.40 | 31.60 | 30.05 | 30.55 | 30.31 | qfq | 7,863,120 | 241,778,776 | -2.95% |
| 2024-06-24 | 33.33 | 33.47 | 31.34 | 31.48 | 31.24 | qfq | 6,975,757 | 225,033,765 | -5.58% |
| 2024-06-21 | 32.70 | 33.82 | 32.06 | 33.34 | 33.08 | qfq | 6,521,955 | 215,981,286 | 1.06% |
| 2024-06-20 | 34.77 | 34.87 | 32.09 | 32.99 | 32.74 | qfq | 14,012,441 | 463,548,965 | -4.65% |
| 2024-06-19 | 36.35 | 36.86 | 34.45 | 34.60 | 34.33 | qfq | 7,922,995 | 281,546,503 | -2.20% |
| 2024-06-18 | 34.68 | 35.70 | 34.20 | 35.38 | 35.11 | qfq | 7,248,730 | 254,716,435 | 2.85% |
| 2024-06-17 | 35.00 | 35.34 | 33.40 | 34.40 | 34.14 | qfq | 8,337,463 | 284,103,226 | -1.97% |
| 2024-06-14 | 33.60 | 35.39 | 33.42 | 35.09 | 34.82 | qfq | 10,547,805 | 364,425,637 | 3.91% |
| 2024-06-13 | 35.77 | 36.24 | 32.59 | 33.77 | 33.51 | qfq | 15,664,437 | 536,444,568 | -4.93% |
| 2024-06-12 | 34.96 | 35.82 | 34.55 | 35.52 | 35.25 | qfq | 7,032,412 | 248,251,594 | 1.40% |
| 2024-06-11 | 35.01 | 35.53 | 33.88 | 35.03 | 34.76 | qfq | 8,670,106 | 299,588,210 | -1.10% |
| 2024-06-07 | 37.21 | 37.65 | 34.20 | 35.42 | 35.15 | qfq | 18,203,765 | 644,718,178 | -6.79% |
| 2024-06-06 | 39.30 | 39.66 | 37.70 | 38.00 | 37.71 | qfq | 8,968,546 | 348,129,233 | -1.09% |
| 2024-06-05 | 37.95 | 39.34 | 37.85 | 38.42 | 38.12 | qfq | 8,076,311 | 312,810,246 | 1.05% |
| 2024-06-04 | 37.21 | 38.35 | 36.80 | 38.02 | 37.73 | qfq | 7,193,750 | 271,941,579 | 1.55% |
| 2024-06-03 | 36.81 | 38.60 | 36.81 | 37.44 | 37.05 | qfq | 10,000,882 | 378,544,311 | 1.13% |
| 2024-05-31 | 37.85 | 38.70 | 37.01 | 37.02 | 36.64 | qfq | 8,346,815 | 313,859,925 | -3.49% |
| 2024-05-30 | 37.97 | 39.40 | 36.87 | 38.36 | 37.96 | qfq | 11,582,313 | 440,786,057 | 0.42% |
| 2024-05-29 | 38.97 | 39.05 | 37.48 | 38.20 | 37.81 | qfq | 8,584,827 | 327,901,534 | -0.13% |
| 2024-05-28 | 38.83 | 40.50 | 37.71 | 38.25 | 37.85 | qfq | 10,452,310 | 407,312,174 | -1.67% |
| 2024-05-27 | 39.55 | 39.97 | 38.36 | 38.90 | 38.50 | qfq | 11,008,049 | 429,476,992 | 1.33% |
| 2024-05-24 | 42.55 | 42.65 | 38.39 | 38.39 | 37.99 | qfq | 18,871,624 | 761,881,377 | -9.99% |
| 2024-05-23 | 39.90 | 43.55 | 39.65 | 42.65 | 42.21 | qfq | 14,240,312 | 589,486,869 | 6.25% |
| 2024-05-22 | 38.11 | 40.70 | 37.51 | 40.14 | 39.72 | qfq | 16,091,925 | 629,903,152 | 7.93% |
| 2024-05-21 | 37.72 | 38.56 | 37.02 | 37.19 | 36.81 | qfq | 7,601,678 | 285,910,162 | -2.59% |
| 2024-05-20 | 38.00 | 38.54 | 37.30 | 38.18 | 37.79 | qfq | 14,117,134 | 535,581,429 | 0.66% |
| 2024-05-17 | 34.20 | 37.93 | 33.47 | 37.93 | 37.54 | qfq | 17,717,081 | 632,024,511 | 10.01% |
| 2024-05-16 | 34.80 | 35.67 | 34.07 | 34.48 | 34.12 | qfq | 12,426,113 | 433,081,512 | 2.16% |
| 2024-05-15 | 33.57 | 34.46 | 33.00 | 33.75 | 33.40 | qfq | 8,564,167 | 290,560,979 | 1.14% |
| 2024-05-14 | 33.50 | 33.80 | 32.60 | 33.37 | 33.02 | qfq | 6,966,150 | 231,692,558 | 1.46% |
| 2024-05-13 | 33.10 | 34.25 | 32.30 | 32.89 | 32.55 | qfq | 9,236,997 | 305,504,093 | -2.69% |
| 2024-05-10 | 33.72 | 34.90 | 33.10 | 33.80 | 33.45 | qfq | 11,568,139 | 391,685,680 | 1.02% |
| 2024-05-09 | 33.20 | 34.09 | 32.89 | 33.46 | 33.11 | qfq | 9,998,366 | 334,777,355 | 0.84% |
| 2024-05-08 | 33.97 | 33.99 | 32.65 | 33.18 | 32.84 | qfq | 8,522,397 | 282,718,982 | -2.41% |
| 2024-05-07 | 34.55 | 35.27 | 32.92 | 34.00 | 33.65 | qfq | 11,655,640 | 396,174,981 | -0.38% |
| 2024-05-06 | 34.89 | 35.25 | 33.80 | 34.13 | 33.78 | qfq | 11,822,619 | 406,447,024 | -1.39% |
| 2024-04-30 | 33.56 | 35.49 | 32.83 | 34.61 | 34.25 | qfq | 16,018,007 | 544,557,500 | 4.40% |
| 2024-04-29 | 31.89 | 34.02 | 31.13 | 33.15 | 32.81 | qfq | 17,733,315 | 577,682,867 | 7.11% |
| 2024-04-26 | 31.00 | 31.92 | 30.05 | 30.95 | 30.63 | qfq | 18,507,539 | 577,821,116 | 4.53% |
| 2024-04-25 | 29.90 | 30.88 | 29.20 | 29.61 | 29.30 | qfq | 10,999,121 | 327,487,923 | -0.67% |
| 2024-04-24 | 28.25 | 29.96 | 27.91 | 29.81 | 29.50 | qfq | 14,635,757 | 428,060,023 | 7.23% |
| 2024-04-23 | 27.02 | 28.27 | 26.56 | 27.80 | 27.51 | qfq | 12,353,437 | 336,650,319 | 4.71% |
| 2024-04-22 | 27.81 | 28.50 | 26.55 | 26.55 | 26.28 | qfq | 17,327,468 | 470,906,417 | -10.00% |
| 2024-04-19 | 30.86 | 31.10 | 27.81 | 29.50 | 29.19 | qfq | 18,320,431 | 536,516,655 | -4.16% |
| 2024-04-18 | 29.84 | 31.99 | 29.08 | 30.78 | 30.46 | qfq | 19,109,361 | 589,870,304 | 0.29% |
| 2024-04-17 | 30.20 | 30.94 | 28.81 | 30.69 | 30.37 | qfq | 14,989,735 | 452,175,055 | 6.41% |
| 2024-04-16 | 29.99 | 30.12 | 26.92 | 28.84 | 28.54 | qfq | 15,495,857 | 443,998,572 | -3.48% |
| 2024-04-15 | 31.57 | 32.50 | 29.49 | 29.88 | 29.57 | qfq | 14,775,098 | 455,566,655 | -6.63% |
| 2024-04-12 | 30.11 | 33.03 | 30.05 | 32.00 | 31.67 | qfq | 19,222,989 | 616,495,649 | 6.56% |
| 2024-04-11 | 30.00 | 31.09 | 29.81 | 30.03 | 29.72 | qfq | 8,982,864 | 273,213,371 | 0.27% |
| 2024-04-10 | 30.72 | 30.85 | 29.40 | 29.95 | 29.64 | qfq | 10,184,665 | 306,433,246 | -3.36% |
| 2024-04-09 | 29.58 | 30.99 | 28.76 | 30.99 | 30.67 | qfq | 13,346,775 | 398,858,093 | 3.16% |
| 2024-04-08 | 30.20 | 30.80 | 29.73 | 30.04 | 29.73 | qfq | 9,771,814 | 295,439,769 | -1.83% |
| 2024-04-03 | 30.38 | 31.38 | 29.68 | 30.60 | 30.28 | qfq | 15,938,802 | 485,570,184 | -2.24% |
| 2024-04-02 | 30.48 | 32.50 | 29.36 | 31.30 | 30.98 | qfq | 27,480,469 | 840,624,139 | 5.32% |
| 2024-04-01 | 27.02 | 29.72 | 26.38 | 29.72 | 29.41 | qfq | 23,189,160 | 658,446,906 | 9.99% |
| 2024-03-29 | 27.50 | 27.80 | 25.89 | 27.02 | 26.74 | qfq | 16,620,357 | 445,848,572 | -2.42% |
| 2024-03-28 | 27.63 | 28.51 | 26.87 | 27.69 | 27.40 | qfq | 14,354,414 | 398,853,373 | 0.65% |
| 2024-03-27 | 28.49 | 28.74 | 26.70 | 27.51 | 27.23 | qfq | 12,644,870 | 348,696,611 | -3.54% |
| 2024-03-26 | 27.90 | 29.18 | 27.85 | 28.52 | 28.23 | qfq | 11,204,871 | 319,201,939 | 1.21% |
| 2024-03-25 | 29.00 | 29.56 | 27.80 | 28.18 | 27.89 | qfq | 11,741,817 | 337,703,793 | -3.79% |
| 2024-03-22 | 29.22 | 29.78 | 28.69 | 29.29 | 28.99 | qfq | 10,941,793 | 320,171,753 | 0.97% |
| 2024-03-21 | 29.01 | 29.41 | 28.52 | 29.01 | 28.71 | qfq | 9,385,083 | 271,404,759 | -0.75% |
| 2024-03-20 | 29.17 | 29.80 | 27.97 | 29.23 | 28.93 | qfq | 17,698,203 | 511,930,955 | -0.75% |
| 2024-03-19 | 29.10 | 30.50 | 28.86 | 29.45 | 29.15 | qfq | 13,857,707 | 411,090,840 | -0.67% |
| 2024-03-18 | 29.50 | 30.32 | 28.93 | 29.65 | 29.34 | qfq | 18,668,468 | 555,528,287 | 1.16% |
| 2024-03-15 | 29.28 | 29.67 | 26.86 | 29.31 | 29.01 | qfq | 23,555,374 | 666,875,216 | -1.25% |
| 2024-03-14 | 30.50 | 31.16 | 28.70 | 29.68 | 29.37 | qfq | 18,396,060 | 543,957,700 | -3.89% |
| 2024-03-13 | 30.00 | 32.07 | 29.10 | 30.88 | 30.56 | qfq | 27,890,258 | 858,516,318 | 2.59% |
| 2024-03-12 | 31.12 | 31.70 | 26.19 | 30.10 | 29.79 | qfq | 42,146,059 | 1,223,467,642 | 4.44% |
| 2024-03-11 | 26.62 | 28.82 | 26.16 | 28.82 | 28.52 | qfq | 7,208,304 | 199,760,214 | 10.00% |
| 2024-03-08 | 24.00 | 26.20 | 23.32 | 26.20 | 25.93 | qfq | 14,147,715 | 359,064,032 | 9.99% |
| 2024-03-07 | 24.74 | 24.99 | 23.28 | 23.82 | 23.57 | qfq | 12,989,008 | 311,831,297 | -3.76% |
| 2024-03-06 | 24.20 | 25.18 | 23.21 | 24.75 | 24.49 | qfq | 16,010,442 | 387,089,209 | 1.98% |
| 2024-03-05 | 24.60 | 25.19 | 23.77 | 24.27 | 24.02 | qfq | 18,411,685 | 450,108,712 | -2.73% |
| 2024-03-04 | 24.82 | 25.93 | 23.12 | 24.95 | 24.69 | qfq | 24,669,904 | 611,049,515 | 5.85% |
| 2024-03-01 | 24.00 | 25.88 | 23.12 | 23.57 | 23.33 | qfq | 21,771,081 | 531,572,843 | -0.97% |
| 2024-02-29 | 22.03 | 24.61 | 22.00 | 23.80 | 23.55 | qfq | 26,139,347 | 626,490,381 | 6.39% |
| 2024-02-28 | 26.11 | 26.86 | 22.10 | 22.37 | 22.14 | qfq | 27,948,942 | 695,755,167 | -8.39% |
| 2024-02-27 | 22.10 | 24.42 | 21.65 | 24.42 | 24.17 | qfq | 12,344,029 | 290,622,297 | 10.00% |
| 2024-02-26 | 20.56 | 22.62 | 19.99 | 22.20 | 21.97 | qfq | 23,454,183 | 503,074,891 | 7.98% |
| 2024-02-23 | 20.56 | 20.56 | 18.91 | 20.56 | 20.35 | qfq | 11,492,710 | 234,496,218 | 10.01% |
| 2024-02-22 | 17.00 | 18.69 | 17.00 | 18.69 | 18.50 | qfq | 14,602,160 | 261,696,483 | 10.01% |
| 2024-02-21 | 17.56 | 17.56 | 15.54 | 16.99 | 16.81 | qfq | 20,347,700 | 348,218,430 | 6.45% |
| 2024-02-20 | 15.96 | 15.96 | 15.96 | 15.96 | 15.79 | qfq | 1,441,864 | 23,012,149 | 9.99% |
| 2024-02-19 | 14.51 | 14.51 | 14.51 | 14.51 | 14.36 | qfq | 1,344,320 | 19,506,083 | 10.01% |
| 2024-02-08 | 12.18 | 13.19 | 10.79 | 13.19 | 13.05 | qfq | 8,798,240 | 107,321,810 | 10.01% |
| 2024-02-07 | 12.85 | 12.99 | 11.49 | 11.99 | 11.87 | qfq | 11,460,735 | 140,940,007 | -6.11% |
| 2024-02-06 | 12.36 | 13.05 | 11.37 | 12.77 | 12.64 | qfq | 13,245,814 | 158,260,493 | 1.11% |
| 2024-02-05 | 13.90 | 14.03 | 12.63 | 12.63 | 12.50 | qfq | 3,534,700 | 45,261,617 | -9.98% |
| 2024-02-02 | 15.20 | 15.21 | 13.52 | 14.03 | 13.88 | qfq | 4,539,900 | 65,472,767 | -5.90% |
| 2024-02-01 | 15.08 | 15.23 | 14.30 | 14.91 | 14.76 | qfq | 5,445,789 | 80,770,556 | -1.13% |
| 2024-01-31 | 16.23 | 16.24 | 15.07 | 15.08 | 14.92 | qfq | 3,710,345 | 57,722,714 | -6.39% |
| 2024-01-30 | 16.90 | 16.90 | 16.00 | 16.11 | 15.94 | qfq | 4,076,940 | 66,957,494 | -4.33% |
| 2024-01-29 | 17.65 | 17.85 | 16.76 | 16.84 | 16.67 | qfq | 3,273,820 | 55,826,466 | -4.70% |
| 2024-01-26 | 18.04 | 18.18 | 17.50 | 17.67 | 17.49 | qfq | 3,073,390 | 54,789,361 | -2.16% |
| 2024-01-25 | 17.19 | 18.06 | 16.98 | 18.06 | 17.87 | qfq | 4,049,700 | 71,469,275 | 5.31% |
| 2024-01-24 | 17.66 | 17.74 | 16.40 | 17.15 | 16.97 | qfq | 4,601,198 | 77,884,436 | -2.45% |
| 2024-01-23 | 17.45 | 17.72 | 17.10 | 17.58 | 17.40 | qfq | 5,159,878 | 89,724,356 | -0.57% |
| 2024-01-22 | 18.96 | 19.09 | 17.51 | 17.68 | 17.50 | qfq | 4,532,786 | 82,839,870 | -6.85% |
| 2024-01-19 | 19.33 | 19.43 | 18.82 | 18.98 | 18.78 | qfq | 2,987,459 | 57,037,621 | -1.81% |
| 2024-01-18 | 19.03 | 19.45 | 18.63 | 19.33 | 19.13 | qfq | 4,203,675 | 79,897,143 | 0.16% |
| 2024-01-17 | 19.78 | 20.13 | 19.20 | 19.30 | 19.10 | qfq | 3,306,834 | 64,960,268 | -2.38% |
| 2024-01-16 | 19.98 | 19.98 | 19.33 | 19.77 | 19.57 | qfq | 2,992,071 | 58,582,682 | -0.55% |
| 2024-01-15 | 19.81 | 20.08 | 19.45 | 19.88 | 19.67 | qfq | 3,203,232 | 63,562,795 | 1.17% |
| 2024-01-12 | 20.24 | 20.42 | 19.57 | 19.65 | 19.45 | qfq | 4,107,407 | 81,395,096 | -3.63% |
| 2024-01-11 | 20.05 | 20.55 | 19.90 | 20.39 | 20.18 | qfq | 4,027,120 | 81,678,254 | 2.51% |
| 2024-01-10 | 20.55 | 20.58 | 19.73 | 19.89 | 19.68 | qfq | 4,495,926 | 89,916,999 | -3.12% |
| 2024-01-09 | 20.34 | 21.20 | 19.86 | 20.53 | 20.32 | qfq | 6,435,976 | 131,168,396 | 0.05% |
| 2024-01-08 | 20.61 | 20.90 | 20.32 | 20.52 | 20.31 | qfq | 4,883,079 | 100,394,167 | -1.63% |
| 2024-01-05 | 20.50 | 21.40 | 20.31 | 20.86 | 20.64 | qfq | 7,762,163 | 163,203,602 | 1.76% |
| 2024-01-04 | 21.12 | 21.22 | 20.20 | 20.50 | 20.29 | qfq | 6,246,089 | 129,047,518 | -3.30% |
| 2024-01-03 | 22.30 | 22.33 | 20.66 | 21.20 | 20.98 | qfq | 11,876,940 | 251,449,286 | -5.99% |
| 2024-01-02 | 22.61 | 23.30 | 22.28 | 22.55 | 22.32 | qfq | 13,967,476 | 318,324,231 | 0.36% |
| 2023-12-29 | 21.84 | 23.93 | 21.60 | 22.47 | 22.24 | qfq | 17,366,829 | 397,500,547 | 3.31% |
| 2023-12-28 | 20.93 | 21.95 | 20.62 | 21.75 | 21.53 | qfq | 6,530,060 | 140,055,337 | 3.42% |
| 2023-12-27 | 21.06 | 21.49 | 20.76 | 21.03 | 20.81 | qfq | 4,288,850 | 90,769,381 | 0.29% |
| 2023-12-26 | 21.19 | 21.19 | 20.53 | 20.97 | 20.75 | qfq | 3,519,989 | 73,378,707 | -0.24% |
| 2023-12-25 | 20.90 | 21.16 | 20.45 | 21.02 | 20.80 | qfq | 4,005,500 | 83,555,254 | 0.00% |
| 2023-12-22 | 21.60 | 21.72 | 20.75 | 21.02 | 20.80 | qfq | 5,415,200 | 114,576,935 | -2.10% |
| 2023-12-21 | 21.52 | 21.66 | 20.84 | 21.47 | 21.25 | qfq | 4,754,560 | 100,961,051 | -0.56% |
| 2023-12-20 | 22.06 | 22.20 | 21.45 | 21.59 | 21.37 | qfq | 3,627,888 | 78,650,470 | -1.73% |
| 2023-12-19 | 21.87 | 22.06 | 21.54 | 21.97 | 21.74 | qfq | 3,902,942 | 85,147,482 | 0.46% |
| 2023-12-18 | 22.10 | 22.39 | 21.76 | 21.87 | 21.64 | qfq | 4,682,300 | 102,806,659 | -1.53% |
| 2023-12-15 | 22.98 | 22.98 | 22.04 | 22.21 | 21.98 | qfq | 4,335,527 | 96,606,771 | -1.64% |
| 2023-12-14 | 23.00 | 23.25 | 22.49 | 22.58 | 22.35 | qfq | 7,248,174 | 165,014,697 | -1.83% |
| 2023-12-13 | 23.39 | 23.91 | 22.66 | 23.00 | 22.76 | qfq | 10,802,348 | 250,599,391 | -2.87% |
| 2023-12-12 | 23.86 | 24.12 | 23.42 | 23.68 | 23.44 | qfq | 8,816,460 | 209,213,877 | -0.25% |
| 2023-12-11 | 24.03 | 24.70 | 23.57 | 23.74 | 23.49 | qfq | 8,940,347 | 214,143,544 | -1.90% |
| 2023-12-08 | 23.66 | 24.49 | 23.21 | 24.20 | 23.95 | qfq | 9,848,815 | 235,570,744 | 1.98% |
| 2023-12-07 | 23.48 | 24.46 | 23.42 | 23.73 | 23.48 | qfq | 9,751,632 | 232,616,637 | -0.08% |
| 2023-12-06 | 23.42 | 24.49 | 23.10 | 23.75 | 23.50 | qfq | 9,497,446 | 226,782,801 | 1.41% |
| 2023-12-05 | 24.20 | 24.80 | 23.10 | 23.42 | 23.18 | qfq | 13,378,456 | 319,156,704 | -4.06% |
| 2023-12-04 | 22.30 | 24.41 | 21.89 | 24.41 | 24.16 | qfq | 15,909,218 | 371,047,228 | 10.00% |
| 2023-12-01 | 22.19 | 23.20 | 21.80 | 22.19 | 21.96 | qfq | 13,040,433 | 293,703,855 | 3.74% |
| 2023-11-30 | 21.10 | 21.87 | 21.01 | 21.39 | 21.17 | qfq | 6,849,320 | 146,683,867 | 1.04% |
| 2023-11-29 | 21.00 | 21.67 | 20.73 | 21.17 | 20.95 | qfq | 5,069,588 | 107,608,529 | 1.29% |
| 2023-11-28 | 20.40 | 21.31 | 20.28 | 20.90 | 20.68 | qfq | 5,404,304 | 113,028,594 | 2.15% |
| 2023-11-27 | 20.55 | 20.93 | 20.35 | 20.46 | 20.25 | qfq | 5,273,100 | 108,831,951 | -0.82% |
| 2023-11-24 | 21.26 | 21.60 | 20.46 | 20.63 | 20.42 | qfq | 8,489,714 | 176,909,997 | -4.22% |
| 2023-11-23 | 21.48 | 21.93 | 21.08 | 21.54 | 21.32 | qfq | 7,916,120 | 169,270,140 | -0.60% |
| 2023-11-22 | 22.59 | 22.87 | 21.60 | 21.67 | 21.45 | qfq | 13,700,936 | 301,694,548 | -3.26% |
| 2023-11-21 | 23.10 | 25.41 | 22.10 | 22.40 | 22.17 | qfq | 22,238,836 | 519,095,927 | -3.03% |
| 2023-11-20 | 23.07 | 23.62 | 22.57 | 23.10 | 22.86 | qfq | 10,510,258 | 242,300,944 | -1.32% |
| 2023-11-17 | 23.18 | 24.22 | 22.84 | 23.41 | 23.17 | qfq | 14,473,889 | 340,309,637 | 2.14% |
| 2023-11-16 | 24.10 | 24.30 | 22.40 | 22.92 | 22.68 | qfq | 22,976,362 | 537,461,670 | -2.51% |
| 2023-11-15 | 22.03 | 23.51 | 21.63 | 23.51 | 23.27 | qfq | 22,671,040 | 518,134,877 | 10.01% |
| 2023-11-14 | 21.11 | 21.47 | 20.60 | 21.37 | 21.15 | qfq | 6,287,640 | 133,280,113 | 0.52% |
| 2023-11-13 | 21.23 | 21.48 | 20.80 | 21.26 | 21.04 | qfq | 6,999,804 | 147,679,675 | 0.76% |
| 2023-11-10 | 20.70 | 21.55 | 20.65 | 21.10 | 20.88 | qfq | 9,589,967 | 202,846,834 | 0.24% |
| 2023-11-09 | 20.62 | 21.56 | 20.53 | 21.05 | 20.83 | qfq | 11,151,964 | 234,301,768 | 2.28% |
| 2023-11-08 | 19.98 | 21.46 | 19.98 | 20.58 | 20.37 | qfq | 11,641,894 | 241,494,969 | 3.42% |
| 2023-11-07 | 19.81 | 20.59 | 19.56 | 19.90 | 19.69 | qfq | 10,389,190 | 207,971,536 | 0.86% |
| 2023-11-06 | 19.23 | 20.17 | 18.90 | 19.73 | 19.53 | qfq | 12,327,875 | 241,165,905 | 2.81% |
| 2023-11-03 | 18.41 | 19.77 | 17.76 | 19.19 | 18.99 | qfq | 15,448,607 | 290,473,349 | 5.27% |
| 2023-11-02 | 18.28 | 18.73 | 18.23 | 18.23 | 18.04 | qfq | 9,315,459 | 171,834,895 | 0.00% |
| 2023-11-01 | 18.07 | 18.56 | 17.74 | 18.23 | 18.04 | qfq | 11,522,317 | 209,652,093 | 2.82% |
| 2023-10-31 | 18.49 | 18.59 | 17.55 | 17.73 | 17.55 | qfq | 15,451,840 | 277,274,374 | -3.85% |
| 2023-10-30 | 19.06 | 19.66 | 17.83 | 18.44 | 18.25 | qfq | 23,433,060 | 439,268,087 | -4.90% |
| 2023-10-27 | 18.40 | 19.39 | 17.84 | 19.39 | 19.19 | qfq | 28,177,567 | 529,966,639 | 9.98% |
| 2023-10-26 | 17.14 | 18.48 | 16.60 | 17.63 | 17.45 | qfq | 23,873,409 | 426,430,675 | 4.94% |
| 2023-10-25 | 15.21 | 16.80 | 15.15 | 16.80 | 16.63 | qfq | 7,233,578 | 119,881,162 | 10.02% |
| 2023-10-24 | 14.38 | 15.36 | 14.34 | 15.27 | 15.11 | qfq | 4,468,260 | 67,321,377 | 5.09% |
| 2023-10-23 | 15.41 | 15.41 | 14.44 | 14.53 | 14.38 | qfq | 3,815,600 | 56,411,753 | -5.22% |
| 2023-10-20 | 15.77 | 15.98 | 15.29 | 15.33 | 15.17 | qfq | 2,205,540 | 34,283,604 | -3.04% |
| 2023-10-19 | 15.88 | 16.21 | 15.73 | 15.81 | 15.65 | qfq | 1,983,140 | 31,644,483 | 0.06% |
| 2023-10-18 | 16.08 | 16.15 | 15.74 | 15.80 | 15.64 | qfq | 1,626,460 | 25,763,534 | -2.23% |
| 2023-10-17 | 16.12 | 16.26 | 15.84 | 16.16 | 15.99 | qfq | 1,889,800 | 30,364,335 | 0.44% |
| 2023-10-16 | 16.38 | 16.40 | 15.95 | 16.09 | 15.92 | qfq | 2,895,634 | 46,621,852 | -2.07% |
| 2023-10-13 | 16.35 | 16.56 | 16.28 | 16.43 | 16.26 | qfq | 1,997,760 | 32,759,163 | -0.24% |
| 2023-10-12 | 16.80 | 16.80 | 16.33 | 16.47 | 16.30 | qfq | 2,420,183 | 39,926,350 | -1.20% |
| 2023-10-11 | 16.62 | 16.78 | 16.44 | 16.67 | 16.50 | qfq | 3,053,307 | 50,700,589 | 0.00% |
| 2023-10-10 | 16.33 | 16.80 | 16.33 | 16.67 | 16.50 | qfq | 2,791,540 | 46,446,963 | 1.65% |
| 2023-10-09 | 16.15 | 16.48 | 16.09 | 16.40 | 16.23 | qfq | 3,456,985 | 56,330,094 | 1.55% |
| 2023-09-28 | 15.57 | 16.30 | 15.55 | 16.15 | 15.98 | qfq | 4,654,765 | 74,648,165 | 3.66% |
| 2023-09-27 | 15.76 | 15.95 | 15.53 | 15.58 | 15.42 | qfq | 3,374,506 | 53,065,161 | -1.89% |
| 2023-09-26 | 15.74 | 16.02 | 15.61 | 15.88 | 15.72 | qfq | 2,834,383 | 44,894,423 | 0.06% |
| 2023-09-25 | 16.05 | 16.42 | 15.71 | 15.87 | 15.71 | qfq | 5,493,014 | 87,864,535 | -0.63% |
| 2023-09-22 | 15.00 | 16.00 | 15.00 | 15.97 | 15.80 | qfq | 4,402,345 | 69,112,761 | 5.07% |
| 2023-09-21 | 15.06 | 15.49 | 15.00 | 15.20 | 15.04 | qfq | 2,764,800 | 42,260,870 | 0.46% |
| 2023-09-20 | 15.15 | 15.40 | 15.00 | 15.13 | 14.97 | qfq | 3,874,538 | 59,053,797 | -0.46% |
| 2023-09-19 | 15.59 | 15.60 | 15.08 | 15.20 | 15.04 | qfq | 4,026,280 | 61,358,314 | -2.50% |
| 2023-09-18 | 15.76 | 15.86 | 15.52 | 15.59 | 15.43 | qfq | 2,209,487 | 34,568,959 | -0.70% |
| 2023-09-15 | 16.15 | 16.28 | 15.63 | 15.70 | 15.54 | qfq | 3,090,718 | 48,847,468 | -2.85% |
| 2023-09-14 | 16.41 | 16.55 | 15.90 | 16.16 | 15.99 | qfq | 2,715,600 | 43,845,781 | -1.82% |
| 2023-09-13 | 16.92 | 16.93 | 16.20 | 16.46 | 16.29 | qfq | 3,614,535 | 59,644,133 | -3.46% |
| 2023-09-12 | 17.29 | 17.47 | 16.90 | 17.05 | 16.87 | qfq | 4,990,147 | 85,333,275 | -2.35% |
| 2023-09-11 | 17.09 | 17.80 | 16.95 | 17.46 | 17.28 | qfq | 7,139,561 | 124,733,457 | 1.99% |
| 2023-09-08 | 17.01 | 17.27 | 16.85 | 17.12 | 16.94 | qfq | 3,032,261 | 51,783,307 | -0.70% |
| 2023-09-07 | 17.16 | 17.35 | 16.99 | 17.24 | 17.06 | qfq | 4,026,820 | 69,344,303 | 0.41% |
| 2023-09-06 | 16.91 | 17.24 | 16.55 | 17.17 | 16.99 | qfq | 2,944,907 | 50,281,926 | 2.39% |
| 2023-09-05 | 16.62 | 16.93 | 16.48 | 16.77 | 16.60 | qfq | 2,238,460 | 37,566,131 | 0.96% |
| 2023-09-04 | 16.29 | 16.67 | 16.27 | 16.61 | 16.44 | qfq | 2,558,060 | 42,133,441 | 1.28% |
| 2023-09-01 | 16.63 | 16.78 | 16.33 | 16.40 | 16.23 | qfq | 1,627,607 | 26,771,360 | -1.38% |
| 2023-08-31 | 16.78 | 16.78 | 16.38 | 16.63 | 16.46 | qfq | 1,867,068 | 30,940,427 | -0.89% |
| 2023-08-30 | 16.37 | 16.92 | 16.28 | 16.78 | 16.61 | qfq | 3,342,538 | 55,648,895 | 1.02% |
| 2023-08-29 | 15.64 | 16.66 | 15.55 | 16.61 | 16.44 | qfq | 4,820,322 | 78,260,192 | 6.41% |
| 2023-08-28 | 16.30 | 16.40 | 15.52 | 15.61 | 15.45 | qfq | 3,248,462 | 51,779,266 | 0.71% |
| 2023-08-25 | 16.25 | 16.25 | 15.44 | 15.50 | 15.34 | qfq | 2,353,000 | 36,993,473 | -4.26% |
| 2023-08-24 | 16.20 | 16.40 | 15.98 | 16.19 | 16.02 | qfq | 2,295,800 | 37,143,537 | 0.06% |
| 2023-08-23 | 16.55 | 16.59 | 16.16 | 16.18 | 16.01 | qfq | 2,600,152 | 42,348,840 | -2.76% |
| 2023-08-22 | 16.04 | 16.73 | 16.00 | 16.64 | 16.47 | qfq | 3,901,080 | 63,721,654 | 4.33% |
| 2023-08-21 | 15.89 | 16.54 | 15.62 | 15.95 | 15.79 | qfq | 2,852,797 | 46,267,594 | 0.38% |
| 2023-08-18 | 16.19 | 16.44 | 15.86 | 15.89 | 15.73 | qfq | 2,931,733 | 47,206,843 | -1.43% |
| 2023-08-17 | 15.93 | 16.34 | 15.62 | 16.12 | 15.95 | qfq | 4,966,391 | 79,664,653 | 1.13% |
| 2023-08-16 | 16.75 | 16.75 | 15.94 | 15.94 | 15.78 | qfq | 4,815,896 | 77,817,569 | -4.55% |
| 2023-08-15 | 17.11 | 17.12 | 16.52 | 16.70 | 16.53 | qfq | 2,434,976 | 40,730,212 | -2.05% |
| 2023-08-14 | 16.41 | 17.09 | 16.34 | 17.05 | 16.87 | qfq | 2,941,240 | 49,126,727 | 2.65% |
| 2023-08-11 | 17.20 | 17.20 | 16.60 | 16.61 | 16.44 | qfq | 3,145,780 | 52,847,875 | -3.09% |
| 2023-08-10 | 17.10 | 17.24 | 16.79 | 17.14 | 16.96 | qfq | 2,716,900 | 46,419,684 | 0.65% |
| 2023-08-09 | 17.38 | 17.50 | 16.99 | 17.03 | 16.85 | qfq | 2,520,231 | 43,291,352 | -1.45% |
| 2023-08-08 | 17.60 | 17.76 | 17.18 | 17.28 | 17.10 | qfq | 3,198,480 | 55,962,926 | -1.82% |
| 2023-08-07 | 17.66 | 17.80 | 17.50 | 17.60 | 17.42 | qfq | 2,401,376 | 42,390,919 | -0.28% |
| 2023-08-04 | 17.40 | 17.75 | 17.29 | 17.65 | 17.47 | qfq | 3,679,100 | 64,647,163 | 2.62% |
| 2023-08-03 | 17.27 | 17.46 | 17.05 | 17.20 | 17.02 | qfq | 3,635,060 | 62,510,269 | 0.06% |
| 2023-08-02 | 17.00 | 17.40 | 16.95 | 17.19 | 17.01 | qfq | 3,289,820 | 56,675,349 | 1.12% |
| 2023-08-01 | 17.19 | 17.26 | 16.76 | 17.00 | 16.82 | qfq | 3,038,176 | 51,565,475 | -0.76% |
| 2023-07-31 | 17.46 | 17.70 | 17.07 | 17.13 | 16.95 | qfq | 4,992,000 | 86,500,215 | -2.89% |
| 2023-07-28 | 17.50 | 17.78 | 17.38 | 17.64 | 17.46 | qfq | 2,479,840 | 43,545,048 | 0.86% |
| 2023-07-27 | 17.58 | 17.77 | 17.46 | 17.49 | 17.31 | qfq | 2,392,720 | 42,019,830 | -1.24% |
| 2023-07-26 | 17.82 | 17.97 | 17.58 | 17.71 | 17.53 | qfq | 2,650,300 | 47,026,308 | -1.39% |
| 2023-07-25 | 18.22 | 18.30 | 17.83 | 17.96 | 17.77 | qfq | 3,084,448 | 55,432,183 | -1.43% |
| 2023-07-24 | 17.64 | 18.49 | 17.56 | 18.22 | 18.03 | qfq | 4,484,060 | 81,643,930 | 2.82% |
| 2023-07-21 | 17.63 | 18.03 | 17.54 | 17.72 | 17.54 | qfq | 3,315,920 | 59,121,767 | 0.17% |
| 2023-07-20 | 17.93 | 18.27 | 17.60 | 17.69 | 17.51 | qfq | 5,155,863 | 92,386,203 | -1.72% |
| 2023-07-19 | 17.56 | 18.50 | 17.42 | 18.00 | 17.81 | qfq | 6,573,560 | 118,265,919 | 2.80% |
| 2023-07-18 | 17.40 | 18.06 | 17.33 | 17.51 | 17.33 | qfq | 5,619,296 | 99,530,555 | 0.86% |
| 2023-07-17 | 17.41 | 17.51 | 17.08 | 17.36 | 17.18 | qfq | 3,487,503 | 60,409,277 | 0.35% |