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
睿创微纳688002.SH
最近收盘价125.452026-07-17
最近交易日2026-07-17
成交量（股）13,961,129
成交额（元）1,789,550,584
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-01 | 2026-07-08 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-19 | 2025-09-26 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-03 | 2025-07-09 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-29 | 2024-11-04 | cash_dividend | 0.055 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-26 | 2024-07-04 | cash_dividend | 0.12 | — | — | — | 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 | 134.53 | 135.88 | 122.98 | 125.45 | 125.45 | qfq | 13,961,129 | 1,789,550,584 | -7.68% |
| 2026-07-16 | 139.28 | 143.86 | 133.80 | 135.88 | 135.88 | qfq | 10,697,602 | 1,482,378,755 | -3.97% |
| 2026-07-15 | 144.94 | 147.90 | 139.28 | 141.50 | 141.50 | qfq | 9,793,776 | 1,391,804,045 | -2.21% |
| 2026-07-14 | 143.00 | 145.85 | 138.14 | 144.70 | 144.70 | qfq | 12,749,881 | 1,812,282,788 | 2.22% |
| 2026-07-13 | 146.10 | 151.36 | 140.05 | 141.56 | 141.56 | qfq | 16,875,300 | 2,454,756,190 | -4.99% |
| 2026-07-10 | 161.01 | 168.45 | 149.00 | 149.00 | 149.00 | qfq | 25,189,618 | 3,975,219,070 | -9.32% |
| 2026-07-09 | 159.00 | 166.66 | 156.76 | 164.32 | 164.32 | qfq | 17,518,541 | 2,836,706,846 | 6.29% |
| 2026-07-08 | 151.78 | 160.38 | 151.78 | 154.60 | 154.60 | qfq | 14,846,096 | 2,323,420,354 | 2.13% |
| 2026-07-07 | 149.78 | 156.82 | 147.03 | 151.38 | 151.09 | qfq | 9,727,655 | 1,475,907,254 | 1.07% |
| 2026-07-06 | 153.13 | 155.85 | 145.14 | 149.78 | 149.49 | qfq | 10,790,593 | 1,623,009,569 | -1.38% |
| 2026-07-03 | 152.69 | 156.99 | 146.16 | 151.87 | 151.58 | qfq | 13,026,484 | 1,969,771,386 | -0.07% |
| 2026-07-02 | 146.86 | 157.86 | 142.14 | 151.97 | 151.68 | qfq | 13,018,342 | 1,976,453,471 | 1.99% |
| 2026-07-01 | 154.69 | 157.20 | 147.80 | 149.00 | 148.71 | qfq | 11,307,303 | 1,714,428,705 | -3.68% |
| 2026-06-30 | 144.02 | 156.05 | 143.10 | 154.69 | 154.39 | qfq | 12,489,559 | 1,894,450,797 | 7.44% |
| 2026-06-29 | 142.81 | 146.40 | 137.00 | 143.98 | 143.70 | qfq | 10,006,155 | 1,421,070,764 | 0.49% |
| 2026-06-26 | 147.98 | 147.98 | 141.26 | 143.28 | 143.01 | qfq | 10,568,624 | 1,523,473,574 | -3.73% |
| 2026-06-25 | 144.50 | 150.88 | 144.50 | 148.83 | 148.54 | qfq | 9,536,676 | 1,415,482,276 | 4.15% |
| 2026-06-24 | 144.00 | 145.35 | 141.33 | 142.90 | 142.63 | qfq | 8,932,847 | 1,281,339,410 | -0.76% |
| 2026-06-23 | 149.63 | 150.00 | 143.00 | 144.00 | 143.72 | qfq | 9,288,694 | 1,356,336,997 | -3.68% |
| 2026-06-22 | 148.10 | 149.86 | 144.08 | 149.50 | 149.21 | qfq | 11,111,200 | 1,636,074,670 | 1.18% |
| 2026-06-18 | 145.86 | 149.00 | 143.83 | 147.76 | 147.48 | qfq | 8,408,375 | 1,239,100,960 | 1.34% |
| 2026-06-17 | 132.88 | 146.51 | 132.50 | 145.80 | 145.52 | qfq | 12,044,564 | 1,709,534,953 | 8.93% |
| 2026-06-16 | 134.75 | 136.45 | 132.50 | 133.85 | 133.59 | qfq | 9,035,333 | 1,211,498,465 | -0.67% |
| 2026-06-15 | 130.90 | 134.90 | 126.60 | 134.75 | 134.49 | qfq | 12,524,135 | 1,649,744,768 | 3.73% |
| 2026-06-12 | 133.10 | 133.50 | 129.02 | 129.90 | 129.65 | qfq | 11,770,283 | 1,537,259,236 | -0.70% |
| 2026-06-11 | 125.02 | 131.77 | 123.01 | 130.81 | 130.56 | qfq | 14,226,382 | 1,830,999,181 | 4.33% |
| 2026-06-10 | 119.66 | 127.27 | 119.66 | 125.38 | 125.14 | qfq | 12,658,223 | 1,582,711,819 | 2.81% |
| 2026-06-09 | 119.63 | 121.95 | 116.30 | 121.95 | 121.72 | qfq | 8,435,795 | 1,006,340,334 | 4.25% |
| 2026-06-08 | 118.60 | 120.78 | 114.52 | 116.98 | 116.76 | qfq | 10,532,851 | 1,236,846,020 | -3.16% |
| 2026-06-05 | 122.93 | 125.36 | 118.81 | 120.80 | 120.57 | qfq | 9,572,909 | 1,169,788,146 | -0.97% |
| 2026-06-04 | 120.70 | 123.69 | 119.10 | 121.98 | 121.75 | qfq | 9,863,771 | 1,201,765,791 | 0.06% |
| 2026-06-03 | 122.86 | 124.61 | 119.77 | 121.91 | 121.68 | qfq | 13,718,250 | 1,680,337,369 | -1.46% |
| 2026-06-02 | 122.00 | 128.00 | 120.56 | 123.71 | 123.47 | qfq | 12,979,683 | 1,606,510,228 | 2.21% |
| 2026-06-01 | 127.64 | 129.50 | 120.47 | 121.03 | 120.80 | qfq | 11,562,010 | 1,437,157,778 | -5.30% |
| 2026-05-29 | 137.86 | 138.03 | 127.00 | 127.80 | 127.56 | qfq | 16,815,425 | 2,174,606,588 | -7.18% |
| 2026-05-28 | 129.80 | 138.79 | 129.66 | 137.69 | 137.43 | qfq | 12,182,032 | 1,631,139,115 | 5.43% |
| 2026-05-27 | 134.00 | 136.80 | 129.70 | 130.60 | 130.35 | qfq | 7,431,635 | 989,763,630 | -1.99% |
| 2026-05-26 | 136.86 | 137.50 | 131.22 | 133.25 | 132.99 | qfq | 8,234,146 | 1,095,810,870 | -2.75% |
| 2026-05-25 | 134.81 | 137.93 | 132.00 | 137.02 | 136.76 | qfq | 10,542,515 | 1,429,876,994 | 2.42% |
| 2026-05-22 | 131.97 | 136.32 | 128.26 | 133.78 | 133.52 | qfq | 11,931,955 | 1,577,565,585 | 3.40% |
| 2026-05-21 | 136.73 | 138.73 | 128.91 | 129.38 | 129.13 | qfq | 8,869,564 | 1,194,667,019 | -4.19% |
| 2026-05-20 | 132.95 | 135.78 | 132.00 | 135.04 | 134.78 | qfq | 8,334,196 | 1,116,077,955 | 1.34% |
| 2026-05-19 | 134.29 | 134.29 | 128.09 | 133.26 | 133.00 | qfq | 10,678,152 | 1,398,558,785 | -0.63% |
| 2026-05-18 | 135.32 | 139.20 | 132.68 | 134.10 | 133.84 | qfq | 9,336,932 | 1,258,419,765 | -0.42% |
| 2026-05-15 | 140.56 | 140.98 | 133.60 | 134.66 | 134.40 | qfq | 11,178,512 | 1,527,784,308 | -3.81% |
| 2026-05-14 | 146.00 | 147.90 | 139.98 | 139.99 | 139.72 | qfq | 11,372,096 | 1,612,578,415 | -4.45% |
| 2026-05-13 | 142.80 | 147.59 | 141.08 | 146.51 | 146.23 | qfq | 8,829,283 | 1,273,968,013 | 1.67% |
| 2026-05-12 | 144.85 | 147.60 | 143.60 | 144.10 | 143.82 | qfq | 8,527,643 | 1,239,690,840 | -0.31% |
| 2026-05-11 | 147.45 | 149.45 | 143.00 | 144.55 | 144.27 | qfq | 12,169,767 | 1,767,578,390 | -1.84% |
| 2026-05-08 | 145.27 | 148.00 | 144.00 | 147.26 | 146.98 | qfq | 7,700,737 | 1,129,664,597 | 0.20% |
| 2026-05-07 | 148.60 | 149.38 | 145.14 | 146.96 | 146.68 | qfq | 10,788,327 | 1,581,678,263 | -1.10% |
| 2026-05-06 | 147.29 | 151.77 | 146.50 | 148.60 | 148.32 | qfq | 11,925,539 | 1,778,443,698 | 1.77% |
| 2026-04-30 | 143.30 | 150.49 | 141.62 | 146.01 | 145.73 | qfq | 9,363,787 | 1,369,345,942 | 0.35% |
| 2026-04-29 | 144.12 | 146.66 | 140.66 | 145.50 | 145.22 | qfq | 11,058,772 | 1,593,396,538 | -0.32% |
| 2026-04-28 | 158.00 | 158.00 | 140.81 | 145.96 | 145.68 | qfq | 19,781,540 | 2,876,907,717 | 5.77% |
| 2026-04-27 | 133.92 | 139.49 | 133.33 | 138.00 | 137.74 | qfq | 9,743,583 | 1,336,419,890 | 3.95% |
| 2026-04-24 | 132.80 | 135.00 | 130.11 | 132.75 | 132.50 | qfq | 7,481,739 | 994,793,663 | -0.52% |
| 2026-04-23 | 136.00 | 136.76 | 131.00 | 133.45 | 133.19 | qfq | 8,255,475 | 1,101,075,776 | -2.02% |
| 2026-04-22 | 134.00 | 137.94 | 133.96 | 136.20 | 135.94 | qfq | 7,845,592 | 1,066,724,419 | 1.03% |
| 2026-04-21 | 131.00 | 136.44 | 129.80 | 134.81 | 134.55 | qfq | 9,160,622 | 1,231,604,214 | 2.67% |
| 2026-04-20 | 130.38 | 133.20 | 128.83 | 131.31 | 131.06 | qfq | 11,947,572 | 1,563,359,862 | 1.24% |
| 2026-04-17 | 125.55 | 131.00 | 124.88 | 129.70 | 129.45 | qfq | 8,800,775 | 1,132,383,005 | 3.26% |
| 2026-04-16 | 122.00 | 126.66 | 120.71 | 125.60 | 125.36 | qfq | 9,896,755 | 1,235,564,990 | 3.81% |
| 2026-04-15 | 120.52 | 124.31 | 120.40 | 120.99 | 120.76 | qfq | 8,918,321 | 1,091,441,806 | 0.51% |
| 2026-04-14 | 120.80 | 121.37 | 118.77 | 120.38 | 120.15 | qfq | 6,808,222 | 817,852,457 | 1.08% |
| 2026-04-13 | 120.00 | 121.98 | 116.88 | 119.09 | 118.86 | qfq | 9,835,684 | 1,170,467,080 | -1.74% |
| 2026-04-10 | 117.54 | 124.67 | 116.01 | 121.20 | 120.97 | qfq | 14,857,347 | 1,802,961,946 | 4.47% |
| 2026-04-09 | 109.65 | 117.53 | 109.65 | 116.01 | 115.79 | qfq | 13,204,941 | 1,519,898,623 | 6.98% |
| 2026-04-08 | 102.52 | 108.80 | 102.52 | 108.44 | 108.23 | qfq | 9,997,194 | 1,066,146,813 | 8.48% |
| 2026-04-07 | 101.48 | 102.49 | 98.13 | 99.96 | 99.77 | qfq | 7,154,665 | 715,359,011 | -2.18% |
| 2026-04-03 | 101.86 | 103.50 | 101.13 | 102.19 | 101.99 | qfq | 4,011,670 | 410,060,721 | 0.69% |
| 2026-04-02 | 103.28 | 103.50 | 99.71 | 101.49 | 101.30 | qfq | 6,312,812 | 637,879,566 | -2.23% |
| 2026-04-01 | 103.15 | 104.23 | 101.88 | 103.81 | 103.61 | qfq | 5,561,553 | 574,007,333 | 2.58% |
| 2026-03-31 | 103.35 | 105.32 | 101.13 | 101.20 | 101.01 | qfq | 5,563,766 | 572,968,363 | -2.50% |
| 2026-03-30 | 99.46 | 104.73 | 99.30 | 103.79 | 103.59 | qfq | 7,715,192 | 795,876,605 | 2.56% |
| 2026-03-27 | 99.60 | 103.22 | 98.87 | 101.20 | 101.01 | qfq | 5,115,168 | 517,581,885 | 1.79% |
| 2026-03-26 | 100.29 | 100.89 | 98.40 | 99.42 | 99.23 | qfq | 4,737,645 | 470,846,737 | -0.88% |
| 2026-03-25 | 100.28 | 102.19 | 99.45 | 100.30 | 100.11 | qfq | 4,905,127 | 494,581,932 | 0.64% |
| 2026-03-24 | 98.88 | 100.16 | 96.50 | 99.66 | 99.47 | qfq | 6,070,608 | 599,198,924 | 2.31% |
| 2026-03-23 | 98.88 | 101.28 | 96.88 | 97.41 | 97.22 | qfq | 8,100,803 | 797,867,743 | -3.55% |
| 2026-03-20 | 102.85 | 104.60 | 100.00 | 101.00 | 100.81 | qfq | 5,994,961 | 612,851,937 | -0.62% |
| 2026-03-19 | 101.12 | 103.70 | 101.02 | 101.63 | 101.44 | qfq | 5,002,932 | 511,216,693 | -1.78% |
| 2026-03-18 | 102.38 | 103.58 | 100.60 | 103.47 | 103.27 | qfq | 5,698,114 | 582,551,943 | 1.93% |
| 2026-03-17 | 105.60 | 106.70 | 101.50 | 101.51 | 101.32 | qfq | 4,702,862 | 485,841,493 | -3.32% |
| 2026-03-16 | 103.86 | 105.50 | 101.28 | 105.00 | 104.80 | qfq | 7,330,480 | 757,538,513 | 1.35% |
| 2026-03-13 | 105.38 | 107.19 | 103.53 | 103.60 | 103.40 | qfq | 6,411,617 | 672,165,380 | -2.92% |
| 2026-03-12 | 107.02 | 108.79 | 105.00 | 106.72 | 106.52 | qfq | 5,483,891 | 585,109,086 | -1.04% |
| 2026-03-11 | 108.80 | 111.49 | 107.60 | 107.84 | 107.63 | qfq | 5,212,716 | 568,606,888 | -0.70% |
| 2026-03-10 | 108.01 | 110.34 | 107.81 | 108.60 | 108.39 | qfq | 4,537,151 | 492,719,934 | 1.58% |
| 2026-03-09 | 104.83 | 107.69 | 102.84 | 106.91 | 106.71 | qfq | 6,951,421 | 729,816,029 | -0.30% |
| 2026-03-06 | 106.02 | 109.60 | 105.13 | 107.23 | 107.02 | qfq | 6,744,263 | 726,208,253 | 0.08% |
| 2026-03-05 | 111.29 | 111.29 | 105.75 | 107.14 | 106.93 | qfq | 9,934,985 | 1,068,957,088 | -1.86% |
| 2026-03-04 | 108.60 | 112.50 | 108.56 | 109.17 | 108.96 | qfq | 7,377,093 | 817,022,574 | -1.10% |
| 2026-03-03 | 120.09 | 120.15 | 109.98 | 110.38 | 110.17 | qfq | 13,357,903 | 1,508,832,902 | -8.09% |
| 2026-03-02 | 117.53 | 121.98 | 117.53 | 120.09 | 119.86 | qfq | 11,699,639 | 1,401,485,317 | 2.81% |
| 2026-02-27 | 117.00 | 117.23 | 114.50 | 116.81 | 116.59 | qfq | 5,442,001 | 631,209,766 | -0.82% |
| 2026-02-26 | 114.80 | 119.19 | 113.00 | 117.78 | 117.55 | qfq | 7,461,940 | 871,994,969 | 2.42% |
| 2026-02-25 | 114.04 | 115.53 | 111.72 | 115.00 | 114.78 | qfq | 8,159,070 | 927,087,739 | 0.65% |
| 2026-02-24 | 115.50 | 115.95 | 113.10 | 114.26 | 114.04 | qfq | 6,273,735 | 720,548,782 | -0.35% |
| 2026-02-13 | 115.40 | 117.20 | 113.79 | 114.66 | 114.44 | qfq | 6,558,364 | 758,654,312 | -0.64% |
| 2026-02-12 | 113.65 | 115.99 | 113.65 | 115.40 | 115.18 | qfq | 6,625,772 | 762,563,941 | 1.28% |
| 2026-02-11 | 114.00 | 116.33 | 113.40 | 113.94 | 113.72 | qfq | 5,400,293 | 618,340,009 | -0.74% |
| 2026-02-10 | 112.00 | 115.66 | 111.01 | 114.79 | 114.57 | qfq | 7,723,875 | 882,715,378 | 2.09% |
| 2026-02-09 | 111.98 | 113.70 | 109.74 | 112.44 | 112.22 | qfq | 8,101,384 | 906,588,283 | 2.22% |
| 2026-02-06 | 112.15 | 113.28 | 109.91 | 110.00 | 109.79 | qfq | 7,029,405 | 782,223,543 | -2.63% |
| 2026-02-05 | 115.22 | 115.85 | 110.57 | 112.97 | 112.75 | qfq | 9,578,417 | 1,079,612,106 | -3.63% |
| 2026-02-04 | 114.00 | 117.57 | 112.51 | 117.22 | 117.00 | qfq | 11,773,967 | 1,364,151,789 | 2.24% |
| 2026-02-03 | 109.80 | 114.89 | 109.00 | 114.65 | 114.43 | qfq | 12,975,478 | 1,467,000,321 | 5.96% |
| 2026-02-02 | 112.00 | 113.93 | 107.27 | 108.20 | 107.99 | qfq | 11,644,982 | 1,283,211,133 | -4.18% |
| 2026-01-30 | 113.58 | 115.50 | 108.80 | 112.92 | 112.70 | qfq | 11,385,690 | 1,273,443,763 | -1.20% |
| 2026-01-29 | 118.65 | 122.00 | 113.39 | 114.29 | 114.07 | qfq | 11,210,507 | 1,305,486,067 | -4.66% |
| 2026-01-28 | 122.58 | 124.30 | 118.17 | 119.87 | 119.64 | qfq | 12,453,142 | 1,501,365,487 | -2.62% |
| 2026-01-27 | 124.96 | 127.00 | 121.80 | 123.10 | 122.86 | qfq | 14,012,126 | 1,730,803,947 | -1.49% |
| 2026-01-26 | 129.00 | 132.00 | 121.22 | 124.96 | 124.72 | qfq | 25,735,609 | 3,213,618,256 | 1.34% |
| 2026-01-23 | 120.95 | 123.31 | 115.08 | 123.31 | 123.07 | qfq | 15,394,397 | 1,842,367,814 | 20.00% |
| 2026-01-22 | 103.71 | 105.55 | 101.78 | 102.76 | 102.56 | qfq | 7,445,601 | 766,764,551 | -0.71% |
| 2026-01-21 | 103.00 | 104.92 | 102.42 | 103.49 | 103.29 | qfq | 6,071,926 | 628,646,419 | -0.28% |
| 2026-01-20 | 104.39 | 104.96 | 101.03 | 103.78 | 103.58 | qfq | 7,260,393 | 749,042,234 | 0.18% |
| 2026-01-19 | 103.66 | 105.81 | 103.37 | 103.59 | 103.39 | qfq | 6,202,400 | 646,637,075 | -0.97% |
| 2026-01-16 | 105.21 | 105.80 | 101.96 | 104.60 | 104.40 | qfq | 9,260,896 | 961,869,490 | 0.11% |
| 2026-01-15 | 102.60 | 105.00 | 101.30 | 104.49 | 104.29 | qfq | 9,400,920 | 970,334,728 | -0.30% |
| 2026-01-14 | 108.94 | 109.80 | 102.90 | 104.80 | 104.60 | qfq | 14,801,091 | 1,574,184,771 | -3.20% |
| 2026-01-13 | 112.29 | 113.76 | 107.21 | 108.27 | 108.06 | qfq | 13,552,272 | 1,480,453,697 | -5.23% |
| 2026-01-12 | 109.18 | 118.88 | 105.71 | 114.25 | 114.03 | qfq | 17,429,749 | 1,949,212,318 | 6.71% |
| 2026-01-09 | 102.02 | 107.75 | 102.02 | 107.07 | 106.86 | qfq | 11,334,208 | 1,194,976,080 | 5.07% |
| 2026-01-08 | 98.90 | 102.92 | 98.90 | 101.90 | 101.70 | qfq | 7,153,997 | 725,846,834 | 1.75% |
| 2026-01-07 | 99.10 | 103.27 | 98.20 | 100.15 | 99.96 | qfq | 7,282,239 | 733,055,348 | 0.85% |
| 2026-01-06 | 97.36 | 100.98 | 97.11 | 99.31 | 99.12 | qfq | 8,011,566 | 793,255,373 | 0.43% |
| 2026-01-05 | 101.88 | 102.00 | 97.60 | 98.88 | 98.69 | qfq | 10,156,056 | 1,005,157,713 | -1.90% |
| 2025-12-31 | 97.00 | 101.28 | 96.40 | 100.80 | 100.61 | qfq | 8,035,946 | 800,562,179 | 3.23% |
| 2025-12-30 | 95.00 | 99.19 | 95.00 | 97.65 | 97.46 | qfq | 10,129,402 | 988,383,957 | 4.10% |
| 2025-12-29 | 93.71 | 94.55 | 92.02 | 93.80 | 93.62 | qfq | 6,012,776 | 562,542,376 | -1.57% |
| 2025-12-26 | 95.20 | 95.97 | 93.43 | 95.30 | 95.12 | qfq | 6,974,372 | 660,942,355 | 0.00% |
| 2025-12-25 | 91.00 | 95.41 | 89.02 | 95.30 | 95.12 | qfq | 8,761,459 | 814,603,870 | 5.67% |
| 2025-12-24 | 88.23 | 90.79 | 87.66 | 90.19 | 90.02 | qfq | 4,816,818 | 430,838,785 | 1.33% |
| 2025-12-23 | 88.39 | 91.47 | 87.83 | 89.01 | 88.84 | qfq | 5,999,037 | 536,744,465 | 0.79% |
| 2025-12-22 | 89.90 | 89.90 | 87.44 | 88.31 | 88.14 | qfq | 4,992,023 | 442,108,446 | -0.88% |
| 2025-12-19 | 88.24 | 89.50 | 86.83 | 89.09 | 88.92 | qfq | 5,419,758 | 479,195,837 | 1.28% |
| 2025-12-18 | 86.99 | 89.28 | 86.62 | 87.96 | 87.79 | qfq | 5,755,058 | 506,976,090 | 1.55% |
| 2025-12-17 | 86.50 | 88.09 | 84.00 | 86.62 | 86.45 | qfq | 6,243,366 | 535,258,685 | 0.01% |
| 2025-12-16 | 87.13 | 87.44 | 85.01 | 86.61 | 86.44 | qfq | 5,409,673 | 466,484,970 | -0.85% |
| 2025-12-15 | 87.91 | 89.27 | 86.75 | 87.35 | 87.18 | qfq | 4,431,435 | 388,431,856 | -0.70% |
| 2025-12-12 | 85.66 | 88.88 | 84.61 | 87.97 | 87.80 | qfq | 7,203,097 | 627,526,683 | 2.22% |
| 2025-12-11 | 86.05 | 87.35 | 85.58 | 86.06 | 85.90 | qfq | 4,690,451 | 405,675,835 | 0.01% |
| 2025-12-10 | 85.13 | 86.24 | 84.05 | 86.05 | 85.89 | qfq | 4,591,158 | 392,137,082 | 0.88% |
| 2025-12-09 | 84.22 | 85.90 | 83.51 | 85.30 | 85.14 | qfq | 7,218,187 | 610,845,760 | 0.91% |
| 2025-12-08 | 86.66 | 87.97 | 84.17 | 84.53 | 84.37 | qfq | 10,491,247 | 899,045,878 | 0.21% |
| 2025-12-05 | 80.00 | 84.35 | 80.00 | 84.35 | 84.19 | qfq | 7,685,720 | 633,879,675 | 5.83% |
| 2025-12-04 | 77.43 | 79.87 | 75.93 | 79.70 | 79.55 | qfq | 5,446,180 | 427,966,422 | 2.97% |
| 2025-12-03 | 77.63 | 79.10 | 76.83 | 77.40 | 77.25 | qfq | 4,030,939 | 314,537,828 | -0.22% |
| 2025-12-02 | 77.50 | 79.48 | 76.70 | 77.57 | 77.42 | qfq | 4,177,694 | 325,977,592 | 0.35% |
| 2025-12-01 | 76.10 | 77.66 | 75.81 | 77.30 | 77.15 | qfq | 3,723,524 | 286,876,166 | 1.58% |
| 2025-11-28 | 75.51 | 76.63 | 74.96 | 76.10 | 75.95 | qfq | 2,977,427 | 226,351,490 | 1.06% |
| 2025-11-27 | 75.25 | 77.40 | 74.98 | 75.30 | 75.16 | qfq | 4,678,460 | 356,718,687 | 0.03% |
| 2025-11-26 | 76.23 | 77.18 | 75.16 | 75.28 | 75.14 | qfq | 5,083,392 | 385,703,078 | -1.48% |
| 2025-11-25 | 77.98 | 79.07 | 75.81 | 76.41 | 76.26 | qfq | 5,021,895 | 388,226,407 | -1.55% |
| 2025-11-24 | 77.80 | 78.83 | 75.90 | 77.61 | 77.46 | qfq | 4,272,415 | 330,747,023 | 0.51% |
| 2025-11-21 | 78.88 | 80.27 | 77.05 | 77.22 | 77.07 | qfq | 4,068,441 | 318,654,397 | -3.21% |
| 2025-11-20 | 79.51 | 80.28 | 77.50 | 79.78 | 79.63 | qfq | 3,828,907 | 302,180,243 | 1.09% |
| 2025-11-19 | 78.53 | 80.00 | 78.11 | 78.92 | 78.77 | qfq | 3,345,708 | 264,202,814 | 0.73% |
| 2025-11-18 | 80.23 | 80.44 | 77.68 | 78.35 | 78.20 | qfq | 3,743,867 | 295,814,653 | -2.49% |
| 2025-11-17 | 80.50 | 81.16 | 79.40 | 80.35 | 80.20 | qfq | 3,355,140 | 269,163,446 | 1.32% |
| 2025-11-14 | 78.33 | 80.86 | 78.00 | 79.30 | 79.15 | qfq | 3,926,941 | 313,587,238 | 0.69% |
| 2025-11-13 | 76.86 | 79.21 | 76.86 | 78.76 | 78.61 | qfq | 4,516,644 | 354,544,205 | 2.47% |
| 2025-11-12 | 77.62 | 78.59 | 76.38 | 76.86 | 76.71 | qfq | 3,840,662 | 297,097,870 | -1.49% |
| 2025-11-11 | 80.70 | 81.68 | 77.68 | 78.02 | 77.87 | qfq | 4,368,953 | 344,866,267 | -2.66% |
| 2025-11-10 | 79.13 | 80.98 | 76.51 | 80.15 | 80.00 | qfq | 6,652,295 | 524,496,686 | 1.47% |
| 2025-11-07 | 80.69 | 80.82 | 78.01 | 78.99 | 78.84 | qfq | 5,046,548 | 399,710,010 | -2.48% |
| 2025-11-06 | 80.02 | 81.93 | 79.25 | 81.00 | 80.84 | qfq | 4,604,585 | 371,904,239 | 1.57% |
| 2025-11-05 | 79.72 | 80.21 | 77.90 | 79.75 | 79.60 | qfq | 4,102,843 | 324,257,533 | -0.55% |
| 2025-11-04 | 80.03 | 82.00 | 79.32 | 80.19 | 80.04 | qfq | 5,624,668 | 453,644,015 | -0.41% |
| 2025-11-03 | 82.82 | 83.20 | 78.63 | 80.52 | 80.37 | qfq | 9,153,007 | 736,300,320 | -3.05% |
| 2025-10-31 | 85.13 | 86.23 | 82.73 | 83.05 | 82.89 | qfq | 7,022,823 | 594,220,025 | -2.14% |
| 2025-10-30 | 84.72 | 87.18 | 84.18 | 84.87 | 84.71 | qfq | 8,714,995 | 744,284,685 | -0.18% |
| 2025-10-29 | 85.33 | 86.31 | 84.14 | 85.02 | 84.86 | qfq | 6,365,377 | 541,660,430 | 0.72% |
| 2025-10-28 | 84.98 | 87.73 | 84.00 | 84.41 | 84.25 | qfq | 8,215,825 | 704,041,291 | 4.20% |
| 2025-10-27 | 80.25 | 82.12 | 79.25 | 81.01 | 80.85 | qfq | 6,849,385 | 552,125,827 | 1.82% |
| 2025-10-24 | 77.96 | 80.35 | 77.20 | 79.56 | 79.41 | qfq | 5,001,162 | 396,483,923 | 2.55% |
| 2025-10-23 | 78.29 | 78.51 | 76.94 | 77.58 | 77.43 | qfq | 3,137,520 | 243,019,802 | -1.05% |
| 2025-10-22 | 79.39 | 79.45 | 76.38 | 78.40 | 78.25 | qfq | 5,375,751 | 417,766,275 | -1.88% |
| 2025-10-21 | 75.90 | 81.18 | 75.90 | 79.90 | 79.75 | qfq | 5,664,519 | 447,759,840 | 4.49% |
| 2025-10-20 | 76.97 | 77.90 | 75.81 | 76.47 | 76.32 | qfq | 3,629,811 | 279,052,203 | 0.12% |
| 2025-10-17 | 79.68 | 80.40 | 76.11 | 76.38 | 76.23 | qfq | 5,292,724 | 411,230,582 | -4.76% |
| 2025-10-16 | 80.92 | 81.88 | 79.70 | 80.20 | 80.05 | qfq | 4,434,096 | 357,753,993 | -0.99% |
| 2025-10-15 | 79.62 | 81.48 | 78.38 | 81.00 | 80.84 | qfq | 5,954,152 | 474,394,355 | 1.76% |
| 2025-10-14 | 84.97 | 84.97 | 79.11 | 79.60 | 79.45 | qfq | 8,971,420 | 730,165,627 | -5.61% |
| 2025-10-13 | 82.54 | 86.20 | 81.71 | 84.33 | 84.17 | qfq | 8,071,421 | 676,329,788 | -1.03% |
| 2025-10-10 | 87.00 | 89.18 | 84.50 | 85.21 | 85.05 | qfq | 7,884,267 | 684,460,194 | -2.52% |
| 2025-10-09 | 88.78 | 90.00 | 86.31 | 87.41 | 87.24 | qfq | 6,502,709 | 571,490,983 | -1.16% |
| 2025-09-30 | 85.45 | 89.20 | 84.54 | 88.44 | 88.27 | qfq | 7,099,737 | 619,047,035 | 4.06% |
| 2025-09-29 | 85.70 | 86.45 | 83.37 | 84.99 | 84.83 | qfq | 6,643,400 | 560,899,772 | -0.77% |
| 2025-09-26 | 85.66 | 87.50 | 85.15 | 85.65 | 85.49 | qfq | 6,368,229 | 549,827,792 | -0.07% |
| 2025-09-25 | 87.05 | 87.87 | 83.79 | 85.71 | 85.47 | qfq | 7,881,021 | 673,317,728 | -1.53% |
| 2025-09-24 | 83.30 | 88.08 | 82.71 | 87.04 | 86.79 | qfq | 8,929,281 | 761,997,891 | 3.50% |
| 2025-09-23 | 81.59 | 84.30 | 80.63 | 84.10 | 83.86 | qfq | 7,253,020 | 598,683,929 | 3.09% |
| 2025-09-22 | 80.97 | 81.79 | 79.26 | 81.58 | 81.35 | qfq | 5,980,249 | 483,376,562 | -0.20% |
| 2025-09-19 | 76.00 | 82.80 | 75.85 | 81.74 | 81.51 | qfq | 10,785,752 | 866,370,155 | 7.55% |
| 2025-09-18 | 75.00 | 78.58 | 74.32 | 76.00 | 75.78 | qfq | 8,376,495 | 642,625,415 | 1.51% |
| 2025-09-17 | 73.30 | 75.08 | 72.48 | 74.87 | 74.66 | qfq | 4,498,442 | 333,378,777 | 1.86% |
| 2025-09-16 | 71.68 | 73.88 | 71.16 | 73.50 | 73.29 | qfq | 5,347,511 | 387,834,071 | 2.25% |
| 2025-09-15 | 75.98 | 75.98 | 71.71 | 71.88 | 71.68 | qfq | 8,033,887 | 588,170,217 | -3.71% |
| 2025-09-12 | 75.09 | 75.81 | 74.25 | 74.65 | 74.44 | qfq | 5,542,604 | 416,213,587 | -0.94% |
| 2025-09-11 | 72.93 | 75.50 | 72.61 | 75.36 | 75.15 | qfq | 6,012,240 | 446,759,773 | 3.52% |
| 2025-09-10 | 71.82 | 73.69 | 71.69 | 72.80 | 72.59 | qfq | 4,353,071 | 316,935,004 | 0.41% |
| 2025-09-09 | 73.53 | 74.56 | 71.63 | 72.50 | 72.29 | qfq | 4,975,324 | 362,820,289 | -1.89% |
| 2025-09-08 | 71.83 | 74.30 | 71.20 | 73.90 | 73.69 | qfq | 6,235,528 | 455,076,239 | 2.88% |
| 2025-09-05 | 70.71 | 72.50 | 70.06 | 71.83 | 71.63 | qfq | 6,674,556 | 474,727,611 | 1.47% |
| 2025-09-04 | 74.65 | 75.38 | 69.60 | 70.79 | 70.59 | qfq | 9,651,293 | 691,814,605 | -5.31% |
| 2025-09-03 | 75.93 | 76.99 | 74.31 | 74.76 | 74.55 | qfq | 6,689,435 | 505,461,364 | -0.98% |
| 2025-09-02 | 76.75 | 77.25 | 73.90 | 75.50 | 75.29 | qfq | 7,969,951 | 598,840,170 | -1.63% |
| 2025-09-01 | 76.90 | 79.19 | 74.94 | 76.75 | 76.53 | qfq | 7,618,877 | 584,283,397 | 0.07% |
| 2025-08-29 | 78.76 | 79.67 | 74.81 | 76.70 | 76.48 | qfq | 13,313,604 | 1,027,835,957 | -1.16% |
| 2025-08-28 | 73.70 | 77.60 | 73.70 | 77.60 | 77.38 | qfq | 10,010,855 | 757,320,424 | 5.43% |
| 2025-08-27 | 72.57 | 76.81 | 72.57 | 73.60 | 73.39 | qfq | 10,660,566 | 803,192,679 | 0.92% |
| 2025-08-26 | 71.23 | 74.50 | 70.81 | 72.93 | 72.72 | qfq | 7,685,028 | 563,764,387 | 2.39% |
| 2025-08-25 | 73.18 | 73.98 | 70.30 | 71.23 | 71.03 | qfq | 8,068,523 | 576,867,419 | -1.00% |
| 2025-08-22 | 68.96 | 72.96 | 68.65 | 71.95 | 71.75 | qfq | 10,632,890 | 756,372,183 | 4.34% |
| 2025-08-21 | 69.43 | 70.47 | 68.39 | 68.96 | 68.76 | qfq | 6,182,881 | 428,774,479 | -0.69% |
| 2025-08-20 | 68.08 | 69.50 | 67.11 | 69.44 | 69.24 | qfq | 4,908,663 | 335,628,017 | 2.06% |
| 2025-08-19 | 68.20 | 69.38 | 67.68 | 68.04 | 67.85 | qfq | 4,971,733 | 340,586,713 | -0.04% |
| 2025-08-18 | 67.47 | 69.24 | 67.47 | 68.07 | 67.88 | qfq | 5,639,933 | 385,736,780 | 0.90% |
| 2025-08-15 | 67.31 | 67.65 | 66.20 | 67.46 | 67.27 | qfq | 5,154,858 | 345,643,172 | -0.16% |
| 2025-08-14 | 68.82 | 69.55 | 66.70 | 67.57 | 67.38 | qfq | 4,800,825 | 326,683,762 | -1.79% |
| 2025-08-13 | 68.74 | 70.50 | 68.65 | 68.80 | 68.60 | qfq | 4,140,246 | 286,655,173 | -0.15% |
| 2025-08-12 | 69.00 | 69.68 | 68.00 | 68.90 | 68.70 | qfq | 4,777,804 | 328,628,990 | 0.15% |
| 2025-08-11 | 68.56 | 69.85 | 68.00 | 68.80 | 68.60 | qfq | 4,031,441 | 277,982,618 | 0.44% |
| 2025-08-08 | 68.80 | 69.48 | 67.89 | 68.50 | 68.30 | qfq | 3,818,971 | 262,585,452 | -0.83% |
| 2025-08-07 | 70.77 | 71.38 | 68.83 | 69.07 | 68.87 | qfq | 4,552,270 | 316,823,366 | -2.40% |
| 2025-08-06 | 65.49 | 70.91 | 64.88 | 70.77 | 70.57 | qfq | 11,907,419 | 819,128,377 | 8.03% |
| 2025-08-05 | 66.88 | 67.30 | 65.32 | 65.51 | 65.32 | qfq | 5,037,081 | 332,082,476 | -1.40% |
| 2025-08-04 | 64.87 | 66.88 | 64.52 | 66.44 | 66.25 | qfq | 5,649,010 | 370,555,530 | 1.95% |
| 2025-08-01 | 65.41 | 66.66 | 64.55 | 65.17 | 64.98 | qfq | 4,590,261 | 299,810,935 | -0.37% |
| 2025-07-31 | 66.00 | 67.38 | 65.28 | 65.41 | 65.22 | qfq | 4,507,199 | 297,608,840 | -0.89% |
| 2025-07-30 | 66.38 | 67.50 | 65.65 | 66.00 | 65.81 | qfq | 4,657,557 | 310,456,957 | -0.41% |
| 2025-07-29 | 66.20 | 67.10 | 64.55 | 66.27 | 66.08 | qfq | 6,075,607 | 401,008,933 | -0.18% |
| 2025-07-28 | 67.10 | 67.40 | 65.67 | 66.39 | 66.20 | qfq | 6,244,891 | 413,221,640 | -1.06% |
| 2025-07-25 | 68.56 | 68.65 | 66.75 | 67.10 | 66.91 | qfq | 4,524,256 | 304,805,569 | -2.47% |
| 2025-07-24 | 67.40 | 68.80 | 66.96 | 68.80 | 68.60 | qfq | 5,042,221 | 343,974,138 | 2.29% |
| 2025-07-23 | 65.71 | 68.12 | 65.08 | 67.26 | 67.07 | qfq | 6,483,207 | 435,031,974 | 1.94% |
| 2025-07-22 | 65.25 | 67.38 | 65.05 | 65.98 | 65.79 | qfq | 4,724,942 | 312,395,414 | 1.12% |
| 2025-07-21 | 65.20 | 66.20 | 64.30 | 65.25 | 65.06 | qfq | 7,249,189 | 472,732,018 | 0.08% |
| 2025-07-18 | 66.86 | 68.00 | 65.16 | 65.20 | 65.01 | qfq | 6,546,944 | 433,167,590 | -2.25% |
| 2025-07-17 | 66.00 | 67.25 | 65.49 | 66.70 | 66.51 | qfq | 4,070,007 | 269,961,382 | 0.95% |
| 2025-07-16 | 65.79 | 66.50 | 64.85 | 66.07 | 65.88 | qfq | 4,667,412 | 306,397,277 | 0.59% |
| 2025-07-15 | 64.57 | 66.29 | 64.00 | 65.68 | 65.49 | qfq | 6,543,452 | 428,864,983 | 1.17% |
| 2025-07-14 | 66.95 | 67.72 | 63.12 | 64.92 | 64.74 | qfq | 10,820,138 | 703,693,797 | -3.51% |
| 2025-07-11 | 67.75 | 68.89 | 66.89 | 67.28 | 67.09 | qfq | 3,643,923 | 246,017,597 | -0.99% |
| 2025-07-10 | 67.92 | 68.52 | 67.03 | 67.95 | 67.76 | qfq | 2,596,126 | 176,010,677 | -0.18% |
| 2025-07-09 | 68.80 | 69.87 | 67.88 | 68.07 | 67.88 | qfq | 2,722,340 | 186,214,138 | -1.38% |
| 2025-07-08 | 67.58 | 69.45 | 66.66 | 69.02 | 68.74 | qfq | 4,072,435 | 276,698,172 | 2.10% |
| 2025-07-07 | 68.27 | 69.20 | 66.91 | 67.60 | 67.33 | qfq | 2,647,414 | 179,224,821 | -1.70% |
| 2025-07-04 | 70.19 | 70.65 | 68.51 | 68.77 | 68.49 | qfq | 3,952,149 | 274,251,539 | -2.37% |
| 2025-07-03 | 67.78 | 70.69 | 67.57 | 70.44 | 70.16 | qfq | 4,687,233 | 325,778,446 | 3.89% |
| 2025-07-02 | 68.40 | 69.68 | 67.35 | 67.80 | 67.53 | qfq | 3,662,889 | 249,987,297 | -0.99% |
| 2025-07-01 | 68.50 | 70.48 | 67.36 | 68.48 | 68.21 | qfq | 5,255,241 | 360,181,669 | -1.78% |
| 2025-06-30 | 67.11 | 70.70 | 66.58 | 69.72 | 69.44 | qfq | 7,890,543 | 545,780,291 | 4.36% |
| 2025-06-27 | 65.88 | 67.53 | 65.16 | 66.81 | 66.54 | qfq | 4,700,525 | 313,780,915 | 1.61% |
| 2025-06-26 | 67.10 | 67.40 | 65.57 | 65.75 | 65.49 | qfq | 3,892,257 | 258,119,061 | -1.89% |
| 2025-06-25 | 64.22 | 67.19 | 64.05 | 67.02 | 66.75 | qfq | 7,810,443 | 513,925,735 | 4.49% |
| 2025-06-24 | 63.47 | 64.42 | 62.26 | 64.14 | 63.88 | qfq | 4,187,387 | 266,844,615 | 1.63% |
| 2025-06-23 | 63.61 | 64.02 | 62.30 | 63.11 | 62.86 | qfq | 2,603,945 | 164,181,020 | -0.61% |
| 2025-06-20 | 64.21 | 64.40 | 62.82 | 63.50 | 63.25 | qfq | 4,130,216 | 262,068,173 | -1.44% |
| 2025-06-19 | 62.64 | 64.91 | 62.29 | 64.43 | 64.17 | qfq | 7,246,468 | 464,819,627 | 2.74% |
| 2025-06-18 | 61.61 | 62.88 | 60.89 | 62.71 | 62.46 | qfq | 5,106,866 | 316,620,761 | 1.72% |
| 2025-06-17 | 62.29 | 63.25 | 61.21 | 61.65 | 61.40 | qfq | 3,243,162 | 200,407,983 | -1.08% |
| 2025-06-16 | 60.41 | 63.87 | 60.41 | 62.32 | 62.07 | qfq | 5,931,217 | 371,569,981 | 2.25% |
| 2025-06-13 | 60.71 | 61.90 | 60.20 | 60.95 | 60.71 | qfq | 6,662,512 | 406,786,322 | 0.58% |
| 2025-06-12 | 61.35 | 62.99 | 60.50 | 60.60 | 60.36 | qfq | 4,411,870 | 272,494,371 | -1.59% |
| 2025-06-11 | 61.82 | 62.18 | 61.33 | 61.58 | 61.33 | qfq | 2,395,322 | 147,842,768 | -0.37% |
| 2025-06-10 | 63.47 | 64.80 | 60.96 | 61.81 | 61.56 | qfq | 5,499,019 | 344,272,240 | -3.24% |
| 2025-06-09 | 62.43 | 64.72 | 62.03 | 63.88 | 63.62 | qfq | 4,943,928 | 315,566,958 | 2.67% |
| 2025-06-06 | 63.88 | 65.05 | 62.10 | 62.22 | 61.97 | qfq | 4,873,610 | 308,661,797 | -2.37% |
| 2025-06-05 | 61.21 | 64.18 | 61.09 | 63.73 | 63.47 | qfq | 6,629,821 | 421,512,045 | 4.12% |
| 2025-06-04 | 61.19 | 61.55 | 59.55 | 61.21 | 60.96 | qfq | 3,315,851 | 201,890,128 | 0.05% |
| 2025-06-03 | 60.92 | 61.60 | 60.11 | 61.18 | 60.94 | qfq | 3,292,478 | 200,680,584 | 0.63% |
| 2025-05-30 | 60.21 | 61.48 | 59.50 | 60.80 | 60.56 | qfq | 3,251,442 | 197,107,502 | 0.65% |
| 2025-05-29 | 60.60 | 61.66 | 60.38 | 60.41 | 60.17 | qfq | 3,060,515 | 186,572,393 | -0.31% |
| 2025-05-28 | 61.45 | 61.80 | 60.30 | 60.60 | 60.36 | qfq | 2,751,661 | 167,710,413 | -1.62% |
| 2025-05-27 | 60.50 | 62.18 | 59.90 | 61.60 | 61.35 | qfq | 4,135,553 | 252,754,410 | 1.68% |
| 2025-05-26 | 58.47 | 60.88 | 57.75 | 60.58 | 60.34 | qfq | 5,950,561 | 357,101,125 | 3.64% |
| 2025-05-23 | 58.50 | 59.78 | 57.81 | 58.45 | 58.22 | qfq | 3,212,876 | 189,266,971 | -0.29% |
| 2025-05-22 | 58.02 | 59.95 | 58.01 | 58.62 | 58.39 | qfq | 3,499,962 | 206,966,552 | 0.46% |
| 2025-05-21 | 58.65 | 59.39 | 58.00 | 58.35 | 58.12 | qfq | 2,891,359 | 168,948,534 | -0.36% |
| 2025-05-20 | 57.01 | 59.30 | 56.66 | 58.56 | 58.33 | qfq | 4,324,081 | 250,543,476 | 2.20% |
| 2025-05-19 | 57.86 | 58.17 | 56.53 | 57.30 | 57.07 | qfq | 3,580,158 | 204,951,336 | -0.54% |
| 2025-05-16 | 57.20 | 58.54 | 57.20 | 57.61 | 57.38 | qfq | 2,367,730 | 136,974,426 | -0.16% |
| 2025-05-15 | 58.72 | 59.08 | 57.50 | 57.70 | 57.47 | qfq | 2,479,254 | 144,014,193 | -2.07% |
| 2025-05-14 | 58.55 | 59.70 | 58.02 | 58.92 | 58.68 | qfq | 3,241,888 | 190,761,027 | 0.07% |
| 2025-05-13 | 59.40 | 59.76 | 58.48 | 58.88 | 58.64 | qfq | 4,562,069 | 269,462,214 | -1.51% |
| 2025-05-12 | 58.26 | 60.81 | 58.10 | 59.78 | 59.54 | qfq | 6,944,931 | 416,039,191 | 2.94% |
| 2025-05-09 | 59.30 | 59.38 | 57.59 | 58.07 | 57.84 | qfq | 5,117,486 | 299,217,203 | -2.22% |
| 2025-05-08 | 56.78 | 59.55 | 56.00 | 59.39 | 59.15 | qfq | 8,191,730 | 479,222,889 | 3.14% |
| 2025-05-07 | 56.88 | 57.78 | 55.67 | 57.58 | 57.35 | qfq | 9,258,202 | 527,000,247 | 3.94% |
| 2025-05-06 | 55.80 | 56.44 | 54.97 | 55.40 | 55.18 | qfq | 6,621,875 | 367,786,351 | -0.72% |
| 2025-04-30 | 54.56 | 56.06 | 54.19 | 55.80 | 55.58 | qfq | 4,564,633 | 252,915,622 | 2.24% |
| 2025-04-29 | 54.06 | 55.09 | 53.83 | 54.58 | 54.36 | qfq | 2,637,746 | 143,739,682 | 0.52% |
| 2025-04-28 | 55.31 | 55.31 | 53.59 | 54.30 | 54.08 | qfq | 4,508,780 | 245,009,883 | -2.48% |
| 2025-04-25 | 53.81 | 55.94 | 51.74 | 55.68 | 55.46 | qfq | 11,437,691 | 617,826,230 | 2.92% |
| 2025-04-24 | 52.72 | 55.78 | 52.68 | 54.10 | 53.88 | qfq | 8,994,933 | 491,986,231 | 2.38% |
| 2025-04-23 | 52.14 | 53.40 | 51.53 | 52.84 | 52.63 | qfq | 5,671,743 | 298,423,557 | 1.95% |
| 2025-04-22 | 53.76 | 54.15 | 51.83 | 51.83 | 51.62 | qfq | 5,602,922 | 295,567,748 | -4.07% |
| 2025-04-21 | 52.70 | 54.55 | 52.19 | 54.03 | 53.81 | qfq | 4,383,962 | 234,993,427 | 2.17% |
| 2025-04-18 | 53.14 | 53.50 | 52.57 | 52.88 | 52.67 | qfq | 3,270,181 | 173,341,400 | -0.55% |
| 2025-04-17 | 53.98 | 54.61 | 53.10 | 53.17 | 52.96 | qfq | 4,362,938 | 234,270,445 | -1.66% |
| 2025-04-16 | 54.16 | 54.98 | 53.11 | 54.07 | 53.85 | qfq | 3,859,369 | 208,307,093 | -1.37% |
| 2025-04-15 | 56.25 | 56.25 | 53.20 | 54.82 | 54.60 | qfq | 8,310,404 | 451,527,241 | -2.28% |
| 2025-04-14 | 57.74 | 58.02 | 55.71 | 56.10 | 55.88 | qfq | 8,662,715 | 490,218,936 | -2.84% |
| 2025-04-11 | 56.59 | 59.76 | 54.49 | 57.74 | 57.51 | qfq | 10,393,838 | 594,950,261 | 0.91% |
| 2025-04-10 | 57.00 | 58.50 | 56.38 | 57.22 | 56.99 | qfq | 5,938,396 | 342,468,611 | 1.62% |
| 2025-04-09 | 52.40 | 57.49 | 51.03 | 56.31 | 56.08 | qfq | 9,849,859 | 545,282,031 | 5.93% |
| 2025-04-08 | 55.40 | 55.69 | 52.11 | 53.16 | 52.95 | qfq | 7,760,242 | 415,923,045 | -2.46% |
| 2025-04-07 | 52.75 | 56.50 | 51.48 | 54.50 | 54.28 | qfq | 11,368,924 | 620,109,828 | -6.84% |
| 2025-04-03 | 61.50 | 62.60 | 58.37 | 58.50 | 58.27 | qfq | 7,505,961 | 449,147,077 | -5.69% |
| 2025-04-02 | 60.34 | 62.88 | 60.12 | 62.03 | 61.78 | qfq | 3,847,143 | 237,719,487 | 2.34% |
| 2025-04-01 | 61.52 | 62.23 | 60.57 | 60.61 | 60.37 | qfq | 4,632,228 | 284,461,653 | -0.79% |
| 2025-03-31 | 60.80 | 61.86 | 59.91 | 61.09 | 60.85 | qfq | 3,946,651 | 239,699,094 | -0.72% |
| 2025-03-28 | 62.04 | 63.33 | 61.10 | 61.53 | 61.28 | qfq | 5,366,794 | 333,658,962 | -0.79% |
| 2025-03-27 | 60.70 | 63.36 | 60.14 | 62.02 | 61.77 | qfq | 5,693,412 | 353,047,161 | 1.79% |
| 2025-03-26 | 59.32 | 62.26 | 59.12 | 60.93 | 60.69 | qfq | 7,520,627 | 458,378,101 | 2.64% |
| 2025-03-25 | 59.37 | 60.66 | 58.88 | 59.36 | 59.12 | qfq | 4,282,888 | 255,073,553 | -0.27% |
| 2025-03-24 | 60.46 | 61.74 | 58.36 | 59.52 | 59.28 | qfq | 5,303,520 | 317,230,011 | -1.41% |
| 2025-03-21 | 60.50 | 61.70 | 59.98 | 60.37 | 60.13 | qfq | 5,345,648 | 324,363,475 | -1.36% |
| 2025-03-20 | 62.68 | 62.98 | 60.89 | 61.20 | 60.96 | qfq | 5,592,624 | 344,848,211 | -2.33% |
| 2025-03-19 | 63.47 | 63.69 | 62.36 | 62.66 | 62.41 | qfq | 4,814,449 | 302,696,403 | -1.65% |
| 2025-03-18 | 62.82 | 64.92 | 62.31 | 63.71 | 63.45 | qfq | 5,924,437 | 379,260,275 | 1.85% |
| 2025-03-17 | 63.81 | 64.20 | 62.28 | 62.55 | 62.30 | qfq | 5,275,251 | 331,099,698 | -1.94% |
| 2025-03-14 | 62.90 | 63.95 | 62.17 | 63.79 | 63.53 | qfq | 6,800,237 | 430,046,208 | 1.41% |
| 2025-03-13 | 63.62 | 63.95 | 62.00 | 62.90 | 62.65 | qfq | 7,143,800 | 447,684,382 | -1.13% |
| 2025-03-12 | 66.67 | 67.89 | 63.00 | 63.62 | 63.37 | qfq | 9,792,102 | 629,068,438 | -2.29% |
| 2025-03-11 | 62.29 | 65.38 | 61.86 | 65.11 | 64.85 | qfq | 10,528,491 | 676,836,750 | 3.51% |
| 2025-03-10 | 62.63 | 64.28 | 61.27 | 62.90 | 62.65 | qfq | 9,108,735 | 569,769,629 | 0.33% |
| 2025-03-07 | 61.81 | 63.75 | 61.31 | 62.69 | 62.44 | qfq | 10,545,827 | 659,656,376 | 1.31% |
| 2025-03-06 | 58.00 | 63.14 | 57.41 | 61.88 | 61.63 | qfq | 13,098,809 | 792,405,458 | 8.68% |
| 2025-03-05 | 55.48 | 57.86 | 55.20 | 56.94 | 56.71 | qfq | 8,410,728 | 476,837,341 | 2.54% |
| 2025-03-04 | 52.98 | 55.59 | 52.86 | 55.53 | 55.31 | qfq | 9,160,900 | 501,747,007 | 4.60% |
| 2025-03-03 | 53.80 | 54.98 | 52.80 | 53.09 | 52.88 | qfq | 6,822,570 | 367,715,156 | -1.06% |
| 2025-02-28 | 55.88 | 56.49 | 53.55 | 53.66 | 53.45 | qfq | 8,183,001 | 446,519,768 | -5.16% |
| 2025-02-27 | 57.50 | 57.61 | 55.22 | 56.58 | 56.35 | qfq | 7,220,825 | 406,589,842 | -1.60% |
| 2025-02-26 | 56.25 | 58.66 | 55.25 | 57.50 | 57.27 | qfq | 10,059,598 | 574,857,272 | 2.33% |
| 2025-02-25 | 55.88 | 57.69 | 55.38 | 56.19 | 55.97 | qfq | 9,059,561 | 511,750,620 | -0.58% |
| 2025-02-24 | 57.00 | 57.17 | 54.61 | 56.52 | 56.29 | qfq | 11,031,196 | 617,916,236 | 2.56% |
| 2025-02-21 | 54.08 | 55.95 | 54.06 | 55.11 | 54.89 | qfq | 9,069,739 | 500,032,694 | 1.96% |
| 2025-02-20 | 54.00 | 54.73 | 53.42 | 54.05 | 53.83 | qfq | 5,694,342 | 308,064,670 | 0.28% |
| 2025-02-19 | 52.11 | 54.09 | 51.99 | 53.90 | 53.68 | qfq | 6,698,447 | 356,708,647 | 3.65% |
| 2025-02-18 | 53.35 | 53.99 | 51.50 | 52.00 | 51.79 | qfq | 5,412,523 | 285,067,979 | -2.40% |
| 2025-02-17 | 53.55 | 54.70 | 52.61 | 53.28 | 53.07 | qfq | 7,114,963 | 379,312,424 | -1.11% |
| 2025-02-14 | 54.44 | 54.74 | 53.38 | 53.88 | 53.66 | qfq | 7,070,185 | 381,601,630 | -1.32% |
| 2025-02-13 | 55.30 | 56.00 | 54.50 | 54.60 | 54.38 | qfq | 7,969,301 | 440,021,007 | -1.30% |
| 2025-02-12 | 54.53 | 55.47 | 53.90 | 55.32 | 55.10 | qfq | 6,825,938 | 373,802,907 | 0.86% |
| 2025-02-11 | 54.14 | 55.59 | 52.70 | 54.85 | 54.63 | qfq | 9,030,133 | 489,963,551 | 0.79% |
| 2025-02-10 | 53.30 | 56.00 | 53.03 | 54.42 | 54.20 | qfq | 12,312,756 | 672,677,220 | 2.78% |
| 2025-02-07 | 51.22 | 53.94 | 50.97 | 52.95 | 52.74 | qfq | 11,152,165 | 585,149,081 | 3.66% |
| 2025-02-06 | 49.31 | 51.10 | 48.61 | 51.08 | 50.88 | qfq | 8,819,940 | 442,455,991 | 3.42% |
| 2025-02-05 | 50.30 | 50.58 | 49.00 | 49.39 | 49.19 | qfq | 6,158,312 | 306,578,085 | -0.86% |
| 2025-01-27 | 49.95 | 50.77 | 49.46 | 49.82 | 49.62 | qfq | 5,846,463 | 293,256,162 | 0.16% |
| 2025-01-24 | 49.81 | 50.55 | 49.58 | 49.74 | 49.54 | qfq | 5,591,954 | 279,686,049 | -0.44% |
| 2025-01-23 | 51.61 | 51.95 | 49.93 | 49.96 | 49.76 | qfq | 6,277,503 | 319,788,995 | -2.15% |
| 2025-01-22 | 50.75 | 51.46 | 50.03 | 51.06 | 50.86 | qfq | 5,729,184 | 291,279,942 | 0.59% |
| 2025-01-21 | 49.74 | 50.84 | 49.14 | 50.76 | 50.56 | qfq | 6,715,231 | 337,208,234 | 2.34% |
| 2025-01-20 | 50.16 | 50.86 | 49.27 | 49.60 | 49.40 | qfq | 4,572,143 | 227,808,224 | -0.48% |
| 2025-01-17 | 49.16 | 50.35 | 48.49 | 49.84 | 49.64 | qfq | 5,488,303 | 271,954,424 | 1.45% |
| 2025-01-16 | 49.69 | 50.42 | 48.53 | 49.13 | 48.93 | qfq | 5,942,520 | 293,690,302 | -0.34% |
| 2025-01-15 | 49.58 | 50.10 | 49.12 | 49.30 | 49.10 | qfq | 5,289,315 | 262,344,816 | -0.92% |
| 2025-01-14 | 46.99 | 50.27 | 46.28 | 49.76 | 49.56 | qfq | 7,894,500 | 384,910,100 | 6.32% |
| 2025-01-13 | 46.32 | 47.63 | 46.04 | 46.80 | 46.61 | qfq | 4,955,567 | 232,235,970 | 0.02% |
| 2025-01-10 | 45.51 | 48.04 | 45.51 | 46.79 | 46.60 | qfq | 7,025,293 | 331,370,942 | 1.45% |
| 2025-01-09 | 45.74 | 47.00 | 45.74 | 46.12 | 45.94 | qfq | 4,274,982 | 198,611,723 | 0.30% |
| 2025-01-08 | 46.20 | 46.53 | 44.26 | 45.98 | 45.80 | qfq | 5,729,746 | 260,786,348 | -0.67% |
| 2025-01-07 | 46.20 | 46.81 | 45.26 | 46.29 | 46.10 | qfq | 4,918,619 | 225,963,013 | 0.67% |
| 2025-01-06 | 45.39 | 46.39 | 44.82 | 45.98 | 45.80 | qfq | 4,825,758 | 221,156,153 | 0.94% |
| 2025-01-03 | 45.86 | 46.66 | 45.30 | 45.55 | 45.37 | qfq | 4,930,426 | 226,719,412 | -0.52% |
| 2025-01-02 | 46.95 | 47.45 | 45.43 | 45.79 | 45.61 | qfq | 6,862,933 | 318,080,817 | -2.60% |
| 2024-12-31 | 49.40 | 49.45 | 47.01 | 47.01 | 46.82 | qfq | 7,140,892 | 343,502,595 | -4.68% |
| 2024-12-30 | 50.38 | 50.60 | 49.01 | 49.32 | 49.12 | qfq | 6,497,378 | 322,897,162 | -1.79% |
| 2024-12-27 | 49.80 | 52.25 | 49.01 | 50.22 | 50.02 | qfq | 12,493,238 | 633,661,977 | 1.85% |
| 2024-12-26 | 48.32 | 50.14 | 48.20 | 49.31 | 49.11 | qfq | 7,954,042 | 392,266,225 | 1.57% |
| 2024-12-25 | 49.82 | 49.88 | 47.90 | 48.55 | 48.36 | qfq | 7,151,464 | 348,234,687 | -2.24% |
| 2024-12-24 | 49.68 | 50.10 | 48.80 | 49.66 | 49.46 | qfq | 8,187,075 | 404,111,268 | 0.14% |
| 2024-12-23 | 48.90 | 51.09 | 48.71 | 49.59 | 49.39 | qfq | 12,354,459 | 616,325,899 | 2.04% |
| 2024-12-20 | 47.72 | 49.33 | 47.45 | 48.60 | 48.41 | qfq | 7,096,958 | 344,811,864 | 1.89% |
| 2024-12-19 | 47.31 | 48.29 | 47.03 | 47.70 | 47.51 | qfq | 5,252,662 | 250,188,294 | 0.06% |
| 2024-12-18 | 47.34 | 48.44 | 47.14 | 47.67 | 47.48 | qfq | 5,335,700 | 255,369,363 | 1.43% |
| 2024-12-17 | 48.00 | 48.10 | 46.70 | 47.00 | 46.81 | qfq | 6,080,021 | 287,254,370 | -1.94% |
| 2024-12-16 | 49.55 | 50.34 | 47.66 | 47.93 | 47.74 | qfq | 6,025,390 | 293,610,240 | -1.05% |
| 2024-12-13 | 49.10 | 49.38 | 47.71 | 48.44 | 48.25 | qfq | 7,735,037 | 375,351,895 | -1.80% |
| 2024-12-12 | 50.04 | 50.75 | 49.13 | 49.33 | 49.13 | qfq | 5,646,752 | 280,258,814 | -1.22% |
| 2024-12-11 | 49.70 | 50.30 | 49.06 | 49.94 | 49.74 | qfq | 5,963,416 | 296,180,675 | 0.58% |
| 2024-12-10 | 51.48 | 51.96 | 49.11 | 49.65 | 49.45 | qfq | 7,267,803 | 364,357,590 | 2.22% |
| 2024-12-09 | 49.32 | 49.88 | 48.18 | 48.57 | 48.38 | qfq | 4,369,116 | 213,634,230 | -1.48% |
| 2024-12-06 | 48.20 | 50.45 | 47.57 | 49.30 | 49.10 | qfq | 7,951,201 | 390,697,783 | 2.97% |
| 2024-12-05 | 47.25 | 48.25 | 46.86 | 47.88 | 47.69 | qfq | 4,872,121 | 231,992,715 | 0.88% |
| 2024-12-04 | 48.20 | 48.97 | 47.07 | 47.46 | 47.27 | qfq | 5,428,065 | 259,153,914 | -1.37% |
| 2024-12-03 | 48.51 | 48.70 | 47.31 | 48.12 | 47.93 | qfq | 5,138,856 | 246,405,202 | -1.25% |
| 2024-12-02 | 47.96 | 48.97 | 47.00 | 48.73 | 48.53 | qfq | 7,736,481 | 374,386,452 | 1.52% |
| 2024-11-29 | 47.00 | 48.73 | 46.56 | 48.00 | 47.81 | qfq | 7,162,343 | 342,449,732 | 2.13% |
| 2024-11-28 | 48.50 | 48.50 | 46.71 | 47.00 | 46.81 | qfq | 5,696,805 | 269,370,120 | -1.76% |
| 2024-11-27 | 45.00 | 47.95 | 44.70 | 47.84 | 47.65 | qfq | 8,822,361 | 409,005,308 | 5.49% |
| 2024-11-26 | 46.20 | 46.23 | 45.18 | 45.35 | 45.17 | qfq | 3,545,112 | 161,854,842 | -1.48% |
| 2024-11-25 | 46.24 | 46.50 | 44.72 | 46.03 | 45.85 | qfq | 7,745,371 | 352,577,077 | 0.37% |
| 2024-11-22 | 47.88 | 48.39 | 45.83 | 45.86 | 45.68 | qfq | 6,505,584 | 306,352,385 | -3.94% |
| 2024-11-21 | 47.90 | 48.68 | 47.24 | 47.74 | 47.55 | qfq | 6,282,011 | 301,553,896 | -0.46% |
| 2024-11-20 | 48.33 | 48.65 | 47.48 | 47.96 | 47.77 | qfq | 6,224,876 | 299,067,654 | -0.29% |
| 2024-11-19 | 47.58 | 48.72 | 46.33 | 48.10 | 47.91 | qfq | 8,456,001 | 401,493,980 | 1.73% |
| 2024-11-18 | 46.98 | 48.44 | 45.39 | 47.28 | 47.09 | qfq | 11,028,836 | 517,718,224 | 0.60% |
| 2024-11-15 | 49.08 | 50.19 | 46.99 | 47.00 | 46.81 | qfq | 10,514,117 | 508,334,598 | -5.26% |
| 2024-11-14 | 50.90 | 51.56 | 49.37 | 49.61 | 49.41 | qfq | 9,090,704 | 459,099,204 | -2.53% |
| 2024-11-13 | 52.75 | 52.97 | 50.15 | 50.90 | 50.70 | qfq | 13,573,291 | 693,455,460 | -3.69% |
| 2024-11-12 | 55.45 | 55.89 | 52.18 | 52.85 | 52.64 | qfq | 12,150,596 | 656,303,359 | -4.55% |
| 2024-11-11 | 54.87 | 56.12 | 53.40 | 55.37 | 55.15 | qfq | 14,686,031 | 807,557,657 | 2.94% |
| 2024-11-08 | 52.90 | 57.17 | 52.90 | 53.79 | 53.57 | qfq | 16,835,136 | 929,343,436 | 2.93% |
| 2024-11-07 | 49.95 | 52.50 | 49.80 | 52.26 | 52.05 | qfq | 11,908,895 | 609,140,779 | 3.77% |
| 2024-11-06 | 51.66 | 52.10 | 49.52 | 50.36 | 50.16 | qfq | 11,564,895 | 586,838,029 | -1.62% |
| 2024-11-05 | 49.23 | 51.60 | 48.80 | 51.19 | 50.99 | qfq | 11,495,085 | 584,004,801 | 4.58% |
| 2024-11-04 | 49.10 | 50.89 | 48.37 | 48.95 | 48.75 | qfq | 7,914,651 | 391,122,331 | -0.10% |
| 2024-11-01 | 49.83 | 50.73 | 48.81 | 49.00 | 48.75 | qfq | 8,195,381 | 405,923,071 | -2.91% |
| 2024-10-31 | 50.01 | 51.61 | 49.21 | 50.47 | 50.21 | qfq | 10,053,802 | 508,130,105 | 0.94% |
| 2024-10-30 | 49.88 | 51.08 | 49.16 | 50.00 | 49.74 | qfq | 7,683,703 | 383,966,508 | -0.40% |
| 2024-10-29 | 51.87 | 52.19 | 49.88 | 50.20 | 49.94 | qfq | 10,536,653 | 536,137,573 | -2.24% |
| 2024-10-28 | 51.26 | 53.25 | 50.63 | 51.35 | 51.09 | qfq | 11,512,631 | 598,026,080 | 0.18% |
| 2024-10-25 | 52.99 | 54.01 | 51.21 | 51.26 | 51.00 | qfq | 16,864,823 | 883,318,584 | 4.14% |
| 2024-10-24 | 48.00 | 49.40 | 47.46 | 49.22 | 48.97 | qfq | 7,877,413 | 382,683,481 | 2.24% |
| 2024-10-23 | 48.02 | 49.34 | 47.80 | 48.14 | 47.89 | qfq | 9,184,147 | 447,446,514 | -0.08% |
| 2024-10-22 | 50.20 | 50.28 | 47.40 | 48.18 | 47.93 | qfq | 14,147,820 | 688,079,439 | -4.82% |
| 2024-10-21 | 49.90 | 52.50 | 49.05 | 50.62 | 50.36 | qfq | 17,838,628 | 906,839,680 | 4.05% |
| 2024-10-18 | 44.31 | 51.99 | 44.08 | 48.65 | 48.40 | qfq | 19,309,908 | 917,982,713 | 8.74% |
| 2024-10-17 | 43.96 | 46.11 | 43.60 | 44.74 | 44.51 | qfq | 11,786,000 | 529,396,526 | 3.40% |
| 2024-10-16 | 42.80 | 43.86 | 42.39 | 43.27 | 43.05 | qfq | 7,932,070 | 341,975,472 | -1.61% |
| 2024-10-15 | 44.79 | 46.00 | 43.86 | 43.98 | 43.76 | qfq | 11,345,447 | 510,643,988 | -3.30% |
| 2024-10-14 | 46.16 | 46.20 | 42.70 | 45.48 | 45.25 | qfq | 17,831,713 | 795,824,786 | -1.88% |
| 2024-10-11 | 46.88 | 49.43 | 45.48 | 46.35 | 46.11 | qfq | 14,895,011 | 698,085,846 | -4.63% |
| 2024-10-10 | 47.81 | 50.57 | 45.50 | 48.60 | 48.35 | qfq | 20,771,594 | 998,572,402 | 1.50% |
| 2024-10-09 | 46.00 | 53.47 | 43.30 | 47.88 | 47.64 | qfq | 36,001,346 | 1,787,091,534 | 1.18% |
| 2024-10-08 | 47.32 | 47.32 | 45.35 | 47.32 | 47.08 | qfq | 17,994,410 | 849,062,427 | 20.01% |
| 2024-09-30 | 34.88 | 39.43 | 34.71 | 39.43 | 39.23 | qfq | 21,618,543 | 806,066,749 | 19.99% |
| 2024-09-27 | 30.88 | 32.88 | 30.88 | 32.86 | 32.69 | qfq | 9,180,788 | 291,410,225 | 7.74% |
| 2024-09-26 | 28.38 | 30.50 | 28.26 | 30.50 | 30.34 | qfq | 11,064,588 | 327,385,445 | 7.36% |
| 2024-09-25 | 27.70 | 28.95 | 27.70 | 28.41 | 28.27 | qfq | 9,179,134 | 260,565,444 | 3.38% |
| 2024-09-24 | 26.80 | 27.60 | 26.33 | 27.48 | 27.34 | qfq | 6,694,301 | 181,394,467 | 3.19% |
| 2024-09-23 | 26.99 | 27.35 | 26.41 | 26.63 | 26.49 | qfq | 4,263,596 | 114,412,113 | -0.63% |
| 2024-09-20 | 28.50 | 28.57 | 26.68 | 26.80 | 26.66 | qfq | 7,432,460 | 203,436,950 | -0.41% |
| 2024-09-19 | 26.58 | 27.15 | 26.36 | 26.91 | 26.77 | qfq | 5,513,241 | 147,892,956 | 1.24% |
| 2024-09-18 | 26.18 | 26.94 | 25.80 | 26.58 | 26.44 | qfq | 4,349,942 | 114,603,592 | 1.61% |
| 2024-09-13 | 26.43 | 26.72 | 26.16 | 26.16 | 26.03 | qfq | 2,978,262 | 78,676,290 | -1.32% |
| 2024-09-12 | 26.66 | 27.45 | 26.51 | 26.51 | 26.37 | qfq | 3,404,448 | 91,596,769 | -0.30% |
| 2024-09-11 | 26.30 | 26.70 | 26.25 | 26.59 | 26.45 | qfq | 2,960,644 | 78,487,030 | 0.57% |
| 2024-09-10 | 26.61 | 26.80 | 26.10 | 26.44 | 26.31 | qfq | 4,079,026 | 107,565,602 | -1.01% |
| 2024-09-09 | 26.68 | 27.10 | 26.33 | 26.71 | 26.57 | qfq | 4,715,222 | 125,686,860 | -0.63% |
| 2024-09-06 | 27.00 | 27.56 | 26.71 | 26.88 | 26.74 | qfq | 5,479,685 | 148,514,726 | 0.15% |
| 2024-09-05 | 25.32 | 27.48 | 25.32 | 26.84 | 26.70 | qfq | 9,022,722 | 241,708,435 | 6.25% |
| 2024-09-04 | 24.75 | 25.43 | 24.67 | 25.26 | 25.13 | qfq | 3,401,098 | 85,581,724 | 0.96% |
| 2024-09-03 | 24.50 | 25.15 | 24.50 | 25.02 | 24.89 | qfq | 2,808,711 | 69,940,166 | 1.79% |
| 2024-09-02 | 25.30 | 25.38 | 24.53 | 24.58 | 24.45 | qfq | 4,472,397 | 111,371,173 | -2.96% |
| 2024-08-30 | 24.41 | 25.63 | 24.32 | 25.33 | 25.20 | qfq | 5,073,420 | 128,301,562 | 3.05% |
| 2024-08-29 | 23.72 | 24.81 | 23.64 | 24.58 | 24.45 | qfq | 3,671,182 | 89,695,742 | 3.02% |
| 2024-08-28 | 23.80 | 24.04 | 23.56 | 23.86 | 23.74 | qfq | 2,117,053 | 50,440,158 | 0.38% |
| 2024-08-27 | 24.23 | 24.30 | 23.76 | 23.77 | 23.65 | qfq | 2,063,458 | 49,263,544 | -1.74% |
| 2024-08-26 | 24.10 | 24.47 | 24.01 | 24.19 | 24.07 | qfq | 2,406,122 | 58,377,833 | 0.67% |
| 2024-08-23 | 24.20 | 24.20 | 23.74 | 24.03 | 23.91 | qfq | 2,883,023 | 69,010,416 | -0.29% |
| 2024-08-22 | 24.53 | 24.87 | 24.08 | 24.10 | 23.98 | qfq | 2,827,657 | 68,741,198 | -2.27% |
| 2024-08-21 | 24.57 | 25.00 | 24.57 | 24.66 | 24.53 | qfq | 2,088,904 | 51,803,840 | -0.24% |
| 2024-08-20 | 25.19 | 25.29 | 24.60 | 24.72 | 24.59 | qfq | 3,946,481 | 97,979,911 | -2.02% |
| 2024-08-19 | 25.32 | 25.89 | 25.16 | 25.23 | 25.10 | qfq | 3,514,974 | 89,611,943 | -0.51% |
| 2024-08-16 | 25.77 | 25.96 | 25.30 | 25.36 | 25.23 | qfq | 4,092,839 | 104,476,479 | -1.82% |
| 2024-08-15 | 25.50 | 26.29 | 25.31 | 25.83 | 25.70 | qfq | 3,743,180 | 96,831,244 | 1.10% |
| 2024-08-14 | 26.18 | 26.18 | 25.55 | 25.55 | 25.42 | qfq | 3,089,516 | 79,481,873 | -1.96% |
| 2024-08-13 | 25.60 | 26.14 | 25.48 | 26.06 | 25.93 | qfq | 3,251,034 | 84,200,367 | 2.12% |
| 2024-08-12 | 25.73 | 25.85 | 25.43 | 25.52 | 25.39 | qfq | 3,001,413 | 76,842,520 | -1.12% |
| 2024-08-09 | 26.31 | 26.64 | 25.81 | 25.81 | 25.68 | qfq | 3,053,983 | 79,888,779 | -1.68% |
| 2024-08-08 | 26.47 | 26.65 | 25.69 | 26.25 | 26.12 | qfq | 4,567,519 | 119,320,958 | -1.43% |
| 2024-08-07 | 26.36 | 27.20 | 26.25 | 26.63 | 26.49 | qfq | 4,555,984 | 121,806,315 | 0.41% |
| 2024-08-06 | 26.19 | 26.69 | 26.00 | 26.52 | 26.38 | qfq | 4,349,766 | 114,435,001 | 2.87% |
| 2024-08-05 | 26.53 | 27.16 | 25.74 | 25.78 | 25.65 | qfq | 5,970,018 | 157,539,598 | -3.52% |
| 2024-08-02 | 27.13 | 27.68 | 26.66 | 26.72 | 26.58 | qfq | 5,661,925 | 153,727,229 | -2.41% |
| 2024-08-01 | 27.58 | 27.77 | 27.23 | 27.38 | 27.24 | qfq | 5,368,077 | 147,495,171 | -0.65% |
| 2024-07-31 | 26.00 | 27.58 | 25.71 | 27.56 | 27.42 | qfq | 7,634,631 | 206,310,317 | 5.80% |
| 2024-07-30 | 26.06 | 26.44 | 25.50 | 26.05 | 25.92 | qfq | 4,849,959 | 125,631,274 | -0.31% |
| 2024-07-29 | 26.62 | 26.81 | 26.12 | 26.13 | 26.00 | qfq | 5,832,126 | 153,917,356 | -2.39% |
| 2024-07-26 | 25.40 | 26.99 | 25.36 | 26.77 | 26.63 | qfq | 6,579,900 | 173,419,836 | 5.39% |
| 2024-07-25 | 25.01 | 25.75 | 24.90 | 25.40 | 25.27 | qfq | 4,475,838 | 113,467,423 | 0.83% |
| 2024-07-24 | 25.90 | 26.00 | 25.18 | 25.19 | 25.06 | qfq | 5,761,634 | 146,875,350 | -3.08% |
| 2024-07-23 | 27.29 | 27.35 | 25.97 | 25.99 | 25.86 | qfq | 6,016,913 | 160,292,274 | -4.66% |
| 2024-07-22 | 27.11 | 27.59 | 26.80 | 27.26 | 27.12 | qfq | 5,625,316 | 153,243,124 | 0.85% |
| 2024-07-19 | 26.10 | 27.30 | 26.08 | 27.03 | 26.89 | qfq | 6,953,320 | 186,647,631 | 2.66% |
| 2024-07-18 | 26.40 | 26.57 | 25.88 | 26.33 | 26.20 | qfq | 5,652,085 | 147,941,469 | -1.35% |
| 2024-07-17 | 26.91 | 27.00 | 26.39 | 26.69 | 26.55 | qfq | 5,949,721 | 158,500,917 | -1.37% |
| 2024-07-16 | 26.80 | 27.25 | 26.62 | 27.06 | 26.92 | qfq | 5,068,871 | 136,326,668 | 0.63% |
| 2024-07-15 | 27.45 | 27.73 | 26.73 | 26.89 | 26.75 | qfq | 4,836,904 | 131,364,644 | -1.28% |
| 2024-07-12 | 27.38 | 27.51 | 27.10 | 27.24 | 27.10 | qfq | 4,236,975 | 115,606,359 | -1.05% |
| 2024-07-11 | 27.35 | 27.68 | 26.93 | 27.53 | 27.39 | qfq | 6,659,063 | 182,256,247 | 3.22% |
| 2024-07-10 | 26.73 | 27.13 | 26.47 | 26.67 | 26.53 | qfq | 4,578,316 | 122,783,476 | -0.34% |
| 2024-07-09 | 25.92 | 26.87 | 25.72 | 26.76 | 26.62 | qfq | 6,567,862 | 172,865,484 | 2.80% |
| 2024-07-08 | 26.17 | 26.80 | 25.98 | 26.03 | 25.90 | qfq | 4,739,003 | 124,899,310 | -1.44% |
| 2024-07-05 | 26.07 | 26.63 | 25.77 | 26.41 | 26.28 | qfq | 4,034,517 | 105,635,503 | 1.62% |
| 2024-07-04 | 26.78 | 26.92 | 25.89 | 25.99 | 25.86 | qfq | 5,317,196 | 139,726,277 | -3.28% |
| 2024-07-03 | 26.58 | 27.36 | 26.53 | 26.87 | 26.62 | qfq | 5,521,768 | 148,894,052 | -0.11% |
| 2024-07-02 | 28.08 | 28.15 | 26.82 | 26.90 | 26.64 | qfq | 7,486,496 | 205,093,322 | -4.13% |
| 2024-07-01 | 27.97 | 28.26 | 27.43 | 28.06 | 27.79 | qfq | 5,367,942 | 149,330,846 | 0.32% |
| 2024-06-28 | 27.70 | 28.76 | 27.55 | 27.97 | 27.70 | qfq | 7,125,399 | 201,653,502 | 0.79% |
| 2024-06-27 | 28.50 | 28.60 | 27.68 | 27.75 | 27.49 | qfq | 6,474,156 | 181,385,810 | -3.28% |
| 2024-06-26 | 28.30 | 28.76 | 27.66 | 28.69 | 28.42 | qfq | 6,548,840 | 184,326,703 | 1.81% |
| 2024-06-25 | 29.14 | 29.28 | 27.94 | 28.18 | 27.91 | qfq | 7,546,657 | 214,582,622 | -3.16% |
| 2024-06-24 | 30.10 | 30.40 | 29.05 | 29.10 | 28.82 | qfq | 6,581,381 | 195,419,480 | -3.45% |
| 2024-06-21 | 29.95 | 30.33 | 29.41 | 30.14 | 29.85 | qfq | 5,432,759 | 162,660,183 | -0.17% |
| 2024-06-20 | 30.13 | 31.14 | 30.13 | 30.19 | 29.90 | qfq | 8,365,711 | 256,047,418 | 0.20% |
| 2024-06-19 | 30.72 | 30.84 | 30.01 | 30.13 | 29.84 | qfq | 6,223,926 | 188,500,058 | -1.79% |
| 2024-06-18 | 30.85 | 31.53 | 30.59 | 30.68 | 30.39 | qfq | 6,701,156 | 207,801,396 | -0.55% |
| 2024-06-17 | 30.50 | 31.13 | 30.33 | 30.85 | 30.56 | qfq | 6,665,777 | 205,036,028 | 0.29% |
| 2024-06-14 | 31.15 | 31.29 | 30.35 | 30.76 | 30.47 | qfq | 7,911,583 | 242,705,552 | -1.73% |
| 2024-06-13 | 30.91 | 31.72 | 30.57 | 31.30 | 31.00 | qfq | 8,187,792 | 255,435,676 | 1.52% |
| 2024-06-12 | 30.52 | 31.42 | 30.31 | 30.83 | 30.54 | qfq | 8,367,108 | 258,917,476 | 1.35% |
| 2024-06-11 | 29.28 | 30.49 | 29.06 | 30.42 | 30.13 | qfq | 6,829,676 | 204,553,186 | 3.96% |
| 2024-06-07 | 29.90 | 29.95 | 28.98 | 29.26 | 28.98 | qfq | 5,191,529 | 152,689,740 | -1.45% |
| 2024-06-06 | 30.60 | 30.73 | 29.47 | 29.69 | 29.41 | qfq | 6,673,606 | 200,584,883 | -2.21% |
| 2024-06-05 | 30.21 | 30.96 | 30.01 | 30.36 | 30.07 | qfq | 7,061,977 | 216,367,289 | 0.53% |
| 2024-06-04 | 29.75 | 30.33 | 29.65 | 30.20 | 29.91 | qfq | 5,181,434 | 155,604,376 | 1.00% |
| 2024-06-03 | 30.28 | 30.48 | 29.68 | 29.90 | 29.62 | qfq | 6,437,569 | 193,552,368 | -0.83% |
| 2024-05-31 | 29.55 | 30.53 | 29.51 | 30.15 | 29.86 | qfq | 7,243,054 | 218,707,723 | 2.03% |
| 2024-05-30 | 28.95 | 29.74 | 28.48 | 29.55 | 29.27 | qfq | 6,148,966 | 180,027,036 | 2.07% |
| 2024-05-29 | 29.26 | 29.56 | 28.83 | 28.95 | 28.68 | qfq | 4,333,614 | 126,327,908 | -0.38% |
| 2024-05-28 | 29.20 | 29.61 | 28.77 | 29.06 | 28.78 | qfq | 5,873,164 | 171,811,101 | -0.72% |
| 2024-05-27 | 28.70 | 29.32 | 28.13 | 29.27 | 28.99 | qfq | 7,556,608 | 216,223,544 | 1.95% |
| 2024-05-24 | 29.82 | 29.82 | 28.70 | 28.71 | 28.44 | qfq | 8,982,082 | 260,718,647 | -3.92% |
| 2024-05-23 | 30.62 | 30.68 | 29.80 | 29.88 | 29.60 | qfq | 7,915,816 | 239,027,989 | -2.42% |
| 2024-05-22 | 30.70 | 30.85 | 30.27 | 30.62 | 30.33 | qfq | 4,829,632 | 147,616,174 | -0.52% |
| 2024-05-21 | 31.31 | 31.31 | 30.70 | 30.78 | 30.49 | qfq | 4,809,916 | 148,798,630 | -1.82% |
| 2024-05-20 | 31.14 | 31.85 | 30.93 | 31.35 | 31.05 | qfq | 7,073,599 | 222,424,657 | 0.64% |
| 2024-05-17 | 30.17 | 31.20 | 30.15 | 31.15 | 30.85 | qfq | 8,625,228 | 265,528,532 | 3.42% |
| 2024-05-16 | 30.10 | 30.70 | 29.94 | 30.12 | 29.83 | qfq | 7,136,694 | 216,641,148 | 0.33% |
| 2024-05-15 | 30.60 | 30.68 | 29.96 | 30.02 | 29.74 | qfq | 5,844,303 | 176,185,568 | -1.73% |
| 2024-05-14 | 31.00 | 31.48 | 30.49 | 30.55 | 30.26 | qfq | 7,581,055 | 234,062,258 | -0.88% |
| 2024-05-13 | 31.02 | 31.15 | 30.38 | 30.82 | 30.53 | qfq | 6,009,482 | 185,225,208 | -1.60% |
| 2024-05-10 | 32.40 | 32.50 | 31.14 | 31.32 | 31.02 | qfq | 8,477,363 | 267,434,325 | -2.31% |
| 2024-05-09 | 31.56 | 32.28 | 31.43 | 32.06 | 31.76 | qfq | 8,672,555 | 275,930,435 | 1.52% |
| 2024-05-08 | 32.40 | 32.54 | 31.56 | 31.58 | 31.28 | qfq | 8,560,828 | 273,248,831 | -3.19% |
| 2024-05-07 | 32.00 | 32.87 | 31.80 | 32.62 | 32.31 | qfq | 11,106,028 | 358,913,540 | 1.53% |
| 2024-05-06 | 31.86 | 32.37 | 31.06 | 32.13 | 31.83 | qfq | 18,729,568 | 596,790,960 | -2.93% |
| 2024-04-30 | 33.10 | 33.42 | 32.66 | 33.10 | 32.79 | qfq | 9,600,818 | 317,409,907 | 0.00% |
| 2024-04-29 | 32.15 | 33.42 | 32.11 | 33.10 | 32.79 | qfq | 12,112,512 | 397,621,630 | 4.15% |
| 2024-04-26 | 30.71 | 32.16 | 30.71 | 31.78 | 31.48 | qfq | 10,958,987 | 347,307,083 | 3.22% |
| 2024-04-25 | 30.90 | 31.30 | 30.51 | 30.79 | 30.50 | qfq | 9,654,181 | 297,811,643 | -0.42% |
| 2024-04-24 | 29.75 | 31.13 | 29.61 | 30.92 | 30.63 | qfq | 12,697,098 | 386,642,656 | 3.79% |
| 2024-04-23 | 29.70 | 30.30 | 29.18 | 29.79 | 29.51 | qfq | 14,624,708 | 436,119,468 | 1.57% |
| 2024-04-22 | 28.50 | 29.45 | 27.98 | 29.33 | 29.05 | qfq | 13,065,002 | 378,521,440 | 4.19% |
| 2024-04-19 | 28.63 | 29.00 | 28.14 | 28.15 | 27.88 | qfq | 11,431,708 | 325,522,704 | -2.70% |
| 2024-04-18 | 29.35 | 29.69 | 28.13 | 28.93 | 28.66 | qfq | 14,927,062 | 431,973,489 | -1.93% |
| 2024-04-17 | 29.25 | 29.79 | 28.88 | 29.50 | 29.22 | qfq | 16,184,219 | 474,859,275 | 1.86% |
| 2024-04-16 | 30.21 | 30.28 | 28.70 | 28.96 | 28.69 | qfq | 13,674,190 | 398,955,398 | -4.07% |
| 2024-04-15 | 30.25 | 30.68 | 29.56 | 30.19 | 29.90 | qfq | 11,270,009 | 338,541,727 | 0.13% |
| 2024-04-12 | 30.50 | 31.09 | 29.99 | 30.15 | 29.86 | qfq | 8,783,781 | 268,604,905 | -0.95% |
| 2024-04-11 | 30.98 | 31.45 | 30.33 | 30.44 | 30.15 | qfq | 11,019,974 | 338,608,907 | -2.25% |
| 2024-04-10 | 31.90 | 32.02 | 31.00 | 31.14 | 30.84 | qfq | 13,392,629 | 420,616,911 | -2.69% |
| 2024-04-09 | 29.84 | 32.32 | 29.66 | 32.00 | 31.70 | qfq | 26,100,506 | 805,504,572 | 8.29% |
| 2024-04-08 | 30.66 | 31.10 | 29.55 | 29.55 | 29.27 | qfq | 9,681,951 | 289,391,207 | -20.01% |
| 2024-04-03 | 38.64 | 38.64 | 36.86 | 36.94 | 36.59 | qfq | 7,995,420 | 298,977,293 | -4.42% |
| 2024-04-02 | 39.64 | 39.64 | 38.16 | 38.65 | 38.28 | qfq | 5,247,816 | 202,502,236 | -2.64% |
| 2024-04-01 | 40.00 | 40.19 | 39.02 | 39.70 | 39.32 | qfq | 4,926,791 | 195,064,648 | 0.20% |
| 2024-03-29 | 39.61 | 39.70 | 38.78 | 39.62 | 39.24 | qfq | 3,507,241 | 137,543,826 | -0.70% |
| 2024-03-28 | 38.36 | 40.53 | 38.36 | 39.90 | 39.52 | qfq | 5,178,169 | 204,875,872 | 4.67% |
| 2024-03-27 | 39.79 | 39.98 | 38.11 | 38.12 | 37.76 | qfq | 4,891,830 | 190,548,625 | -4.70% |
| 2024-03-26 | 39.59 | 40.66 | 39.55 | 40.00 | 39.62 | qfq | 5,114,742 | 204,729,485 | 1.01% |
| 2024-03-25 | 40.03 | 40.99 | 39.34 | 39.60 | 39.22 | qfq | 5,391,758 | 215,658,654 | -1.42% |
| 2024-03-22 | 40.90 | 41.02 | 39.82 | 40.17 | 39.79 | qfq | 5,574,432 | 224,456,691 | -1.69% |
| 2024-03-21 | 42.17 | 42.52 | 40.78 | 40.86 | 40.47 | qfq | 6,590,924 | 272,365,953 | -2.97% |
| 2024-03-20 | 42.40 | 43.38 | 41.30 | 42.11 | 41.71 | qfq | 8,163,561 | 344,711,310 | -0.68% |
| 2024-03-19 | 40.90 | 43.75 | 40.28 | 42.40 | 42.00 | qfq | 11,323,762 | 477,965,828 | 3.52% |
| 2024-03-18 | 39.29 | 41.08 | 39.19 | 40.96 | 40.57 | qfq | 6,484,363 | 260,337,231 | 4.54% |
| 2024-03-15 | 38.82 | 39.35 | 38.26 | 39.18 | 38.81 | qfq | 4,287,169 | 165,884,362 | 0.67% |
| 2024-03-14 | 39.95 | 40.09 | 38.57 | 38.92 | 38.55 | qfq | 4,989,948 | 195,797,895 | -2.97% |
| 2024-03-13 | 40.70 | 41.26 | 39.98 | 40.11 | 39.73 | qfq | 5,420,227 | 219,685,317 | -1.45% |
| 2024-03-12 | 40.00 | 41.00 | 39.89 | 40.70 | 40.31 | qfq | 6,275,181 | 254,559,455 | 1.55% |
| 2024-03-11 | 39.30 | 40.13 | 38.88 | 40.08 | 39.70 | qfq | 5,211,565 | 205,957,262 | 1.80% |
| 2024-03-08 | 38.17 | 39.80 | 38.12 | 39.37 | 39.00 | qfq | 5,857,098 | 228,425,993 | 3.22% |
| 2024-03-07 | 39.35 | 39.59 | 38.10 | 38.14 | 37.78 | qfq | 4,585,957 | 177,991,112 | -2.60% |
| 2024-03-06 | 39.20 | 39.85 | 38.60 | 39.16 | 38.79 | qfq | 4,662,535 | 182,652,820 | -0.71% |
| 2024-03-05 | 39.41 | 40.40 | 39.24 | 39.44 | 39.07 | qfq | 6,649,732 | 265,135,041 | -1.15% |
| 2024-03-04 | 40.34 | 40.90 | 39.45 | 39.90 | 39.52 | qfq | 6,633,902 | 265,403,490 | -1.07% |
| 2024-03-01 | 39.51 | 40.64 | 39.25 | 40.33 | 39.95 | qfq | 8,617,210 | 344,796,394 | 3.92% |
| 2024-02-29 | 37.54 | 39.48 | 37.54 | 38.81 | 38.44 | qfq | 10,242,081 | 398,621,463 | 2.40% |
| 2024-02-28 | 40.11 | 40.40 | 37.87 | 37.90 | 37.54 | qfq | 9,274,658 | 363,817,110 | -5.39% |
| 2024-02-27 | 38.88 | 40.08 | 38.33 | 40.06 | 39.68 | qfq | 7,118,423 | 279,322,049 | 2.51% |
| 2024-02-26 | 39.00 | 39.69 | 38.07 | 39.08 | 38.71 | qfq | 8,124,705 | 316,036,694 | 1.77% |
| 2024-02-23 | 38.20 | 38.47 | 37.33 | 38.40 | 38.04 | qfq | 6,067,931 | 229,878,782 | 0.87% |
| 2024-02-22 | 37.17 | 38.11 | 37.08 | 38.07 | 37.71 | qfq | 6,362,666 | 240,287,388 | 2.04% |
| 2024-02-21 | 37.34 | 38.50 | 36.93 | 37.31 | 36.96 | qfq | 8,033,546 | 303,272,351 | -1.35% |
| 2024-02-20 | 37.79 | 38.10 | 37.38 | 37.82 | 37.46 | qfq | 5,324,121 | 200,392,157 | -0.73% |
| 2024-02-19 | 39.60 | 39.65 | 37.39 | 38.10 | 37.74 | qfq | 9,145,949 | 348,682,204 | -2.16% |
| 2024-02-08 | 40.16 | 42.75 | 38.60 | 38.94 | 38.57 | qfq | 10,579,269 | 430,754,589 | -2.36% |
| 2024-02-07 | 36.40 | 39.91 | 36.33 | 39.88 | 39.50 | qfq | 11,101,141 | 428,051,466 | 9.80% |
| 2024-02-06 | 33.00 | 36.50 | 32.69 | 36.32 | 35.98 | qfq | 7,991,545 | 280,752,022 | 8.61% |
| 2024-02-05 | 32.00 | 33.99 | 30.08 | 33.44 | 33.12 | qfq | 9,622,529 | 308,921,454 | 3.95% |
| 2024-02-02 | 33.70 | 33.90 | 31.29 | 32.17 | 31.86 | qfq | 7,713,332 | 251,307,279 | -4.54% |
| 2024-02-01 | 33.23 | 34.28 | 32.43 | 33.70 | 33.38 | qfq | 6,121,934 | 205,264,003 | 1.75% |
| 2024-01-31 | 33.00 | 33.93 | 32.66 | 33.12 | 32.81 | qfq | 5,375,420 | 179,099,431 | -0.30% |
| 2024-01-30 | 34.41 | 35.07 | 33.18 | 33.22 | 32.90 | qfq | 5,471,032 | 186,523,673 | -3.63% |
| 2024-01-29 | 35.15 | 36.15 | 34.00 | 34.47 | 34.14 | qfq | 6,524,761 | 227,098,646 | -2.79% |
| 2024-01-26 | 36.60 | 36.88 | 35.28 | 35.46 | 35.12 | qfq | 7,426,942 | 266,870,393 | -4.11% |
| 2024-01-25 | 36.42 | 37.18 | 35.62 | 36.98 | 36.63 | qfq | 9,640,364 | 351,695,031 | 1.40% |
| 2024-01-24 | 36.87 | 37.16 | 35.08 | 36.47 | 36.12 | qfq | 8,088,600 | 291,322,019 | -1.17% |
| 2024-01-23 | 35.52 | 37.26 | 34.86 | 36.90 | 36.55 | qfq | 8,260,999 | 299,378,209 | 3.77% |
| 2024-01-22 | 34.88 | 36.97 | 34.88 | 35.56 | 35.22 | qfq | 9,364,849 | 338,389,234 | 1.14% |
| 2024-01-19 | 35.72 | 36.16 | 35.07 | 35.16 | 34.83 | qfq | 2,580,965 | 91,473,949 | -1.49% |
| 2024-01-18 | 35.34 | 35.76 | 34.61 | 35.69 | 35.35 | qfq | 4,749,584 | 166,960,733 | 0.20% |
| 2024-01-17 | 36.34 | 36.85 | 35.62 | 35.62 | 35.28 | qfq | 3,516,864 | 127,427,159 | -2.28% |
| 2024-01-16 | 36.61 | 36.90 | 35.85 | 36.45 | 36.10 | qfq | 4,802,191 | 174,341,739 | -0.92% |
| 2024-01-15 | 37.10 | 37.59 | 36.77 | 36.79 | 36.44 | qfq | 4,376,755 | 162,860,017 | -0.57% |
| 2024-01-12 | 38.21 | 38.21 | 36.91 | 37.00 | 36.65 | qfq | 4,422,443 | 165,363,622 | -3.19% |
| 2024-01-11 | 37.48 | 38.67 | 37.27 | 38.22 | 37.86 | qfq | 4,466,053 | 170,055,591 | 2.00% |
| 2024-01-10 | 38.60 | 38.67 | 37.23 | 37.47 | 37.11 | qfq | 5,485,341 | 207,073,647 | -2.93% |
| 2024-01-09 | 39.89 | 39.98 | 38.17 | 38.60 | 38.23 | qfq | 6,107,755 | 237,288,446 | -3.11% |
| 2024-01-08 | 40.94 | 40.95 | 39.80 | 39.84 | 39.46 | qfq | 4,185,855 | 168,195,777 | -2.71% |
| 2024-01-05 | 42.11 | 42.32 | 40.82 | 40.95 | 40.56 | qfq | 3,806,076 | 157,893,551 | -2.80% |
| 2024-01-04 | 42.48 | 42.84 | 41.94 | 42.13 | 41.73 | qfq | 2,880,782 | 121,978,873 | -0.94% |
| 2024-01-03 | 43.28 | 43.55 | 42.27 | 42.53 | 42.13 | qfq | 3,969,427 | 169,741,467 | -2.12% |
| 2024-01-02 | 44.39 | 44.45 | 43.40 | 43.45 | 43.04 | qfq | 4,555,231 | 200,039,422 | -1.74% |
| 2023-12-29 | 44.74 | 45.26 | 43.93 | 44.22 | 43.80 | qfq | 5,924,454 | 263,461,060 | -1.14% |
| 2023-12-28 | 44.41 | 45.14 | 44.06 | 44.73 | 44.31 | qfq | 5,818,836 | 260,458,871 | 0.47% |
| 2023-12-27 | 44.70 | 44.87 | 44.16 | 44.52 | 44.10 | qfq | 2,936,201 | 130,667,178 | -0.02% |
| 2023-12-26 | 45.83 | 46.18 | 43.70 | 44.53 | 44.11 | qfq | 4,601,797 | 204,683,876 | -3.09% |
| 2023-12-25 | 45.56 | 46.59 | 45.56 | 45.95 | 45.51 | qfq | 2,633,206 | 121,350,797 | 0.31% |
| 2023-12-22 | 45.95 | 46.39 | 45.32 | 45.81 | 45.38 | qfq | 4,010,353 | 183,655,042 | -0.52% |
| 2023-12-21 | 45.80 | 46.50 | 45.55 | 46.05 | 45.61 | qfq | 2,861,256 | 131,658,592 | 0.15% |
| 2023-12-20 | 46.50 | 46.50 | 45.70 | 45.98 | 45.54 | qfq | 2,682,998 | 123,358,573 | -0.65% |
| 2023-12-19 | 46.36 | 46.73 | 46.00 | 46.28 | 45.84 | qfq | 2,203,574 | 102,082,534 | -0.37% |
| 2023-12-18 | 47.11 | 47.28 | 46.30 | 46.45 | 46.01 | qfq | 2,904,746 | 135,703,129 | -2.15% |
| 2023-12-15 | 48.77 | 48.89 | 47.04 | 47.47 | 47.02 | qfq | 3,694,814 | 176,364,522 | -2.24% |
| 2023-12-14 | 48.81 | 49.35 | 48.31 | 48.56 | 48.10 | qfq | 2,639,343 | 128,873,981 | 0.02% |
| 2023-12-13 | 48.89 | 49.32 | 48.55 | 48.55 | 48.09 | qfq | 2,437,840 | 119,277,675 | -1.08% |
| 2023-12-12 | 49.09 | 49.27 | 48.66 | 49.08 | 48.61 | qfq | 2,626,713 | 128,687,150 | 0.20% |
| 2023-12-11 | 47.82 | 49.15 | 47.20 | 48.98 | 48.52 | qfq | 4,941,812 | 237,630,977 | 2.43% |
| 2023-12-08 | 48.52 | 48.84 | 47.05 | 47.82 | 47.37 | qfq | 6,830,491 | 326,373,178 | -1.73% |
| 2023-12-07 | 48.58 | 48.97 | 47.31 | 48.66 | 48.20 | qfq | 3,838,446 | 184,695,756 | 0.16% |
| 2023-12-06 | 48.77 | 49.30 | 48.29 | 48.58 | 48.12 | qfq | 3,102,814 | 151,216,479 | -1.08% |
| 2023-12-05 | 50.69 | 50.69 | 48.88 | 49.11 | 48.64 | qfq | 3,368,913 | 166,595,343 | -2.96% |
| 2023-12-04 | 50.00 | 50.99 | 49.65 | 50.61 | 50.13 | qfq | 2,979,677 | 150,203,196 | 0.96% |
| 2023-12-01 | 50.50 | 50.50 | 49.19 | 50.13 | 49.65 | qfq | 3,830,542 | 190,804,654 | -0.36% |
| 2023-11-30 | 49.85 | 50.50 | 49.65 | 50.31 | 49.83 | qfq | 3,865,805 | 193,600,296 | 0.70% |
| 2023-11-29 | 49.12 | 50.65 | 49.12 | 49.96 | 49.49 | qfq | 4,036,313 | 202,035,978 | 1.52% |
| 2023-11-28 | 49.18 | 49.45 | 48.83 | 49.21 | 48.74 | qfq | 2,239,101 | 110,152,229 | 0.20% |
| 2023-11-27 | 48.50 | 49.55 | 48.18 | 49.11 | 48.64 | qfq | 3,082,018 | 150,876,336 | 1.26% |
| 2023-11-24 | 49.32 | 49.32 | 48.28 | 48.50 | 48.04 | qfq | 2,249,022 | 109,194,642 | -1.36% |
| 2023-11-23 | 48.46 | 49.22 | 48.08 | 49.17 | 48.70 | qfq | 2,421,814 | 118,201,081 | 2.20% |
| 2023-11-22 | 49.00 | 49.49 | 48.11 | 48.11 | 47.65 | qfq | 3,214,272 | 156,603,498 | -2.35% |
| 2023-11-21 | 49.93 | 50.27 | 49.22 | 49.27 | 48.80 | qfq | 2,724,327 | 135,332,379 | -1.00% |
| 2023-11-20 | 49.54 | 50.08 | 49.20 | 49.77 | 49.30 | qfq | 2,815,375 | 139,754,150 | 0.16% |
| 2023-11-17 | 49.49 | 49.87 | 49.31 | 49.69 | 49.22 | qfq | 2,244,501 | 111,424,436 | 0.12% |
| 2023-11-16 | 50.50 | 50.64 | 49.40 | 49.63 | 49.16 | qfq | 3,885,950 | 193,925,909 | -1.99% |
| 2023-11-15 | 51.39 | 51.39 | 50.32 | 50.64 | 50.16 | qfq | 3,234,987 | 164,322,071 | -0.37% |
| 2023-11-14 | 51.00 | 51.80 | 50.40 | 50.83 | 50.35 | qfq | 4,185,485 | 213,132,028 | -0.53% |
| 2023-11-13 | 49.31 | 51.49 | 49.15 | 51.10 | 50.62 | qfq | 6,285,182 | 316,829,130 | 3.65% |
| 2023-11-10 | 48.35 | 49.50 | 48.20 | 49.30 | 48.83 | qfq | 4,704,501 | 231,852,758 | 1.07% |
| 2023-11-09 | 48.77 | 49.47 | 48.40 | 48.78 | 48.32 | qfq | 3,378,908 | 164,827,305 | 0.16% |
| 2023-11-08 | 48.99 | 49.40 | 48.42 | 48.70 | 48.24 | qfq | 3,460,997 | 169,163,591 | -0.47% |
| 2023-11-07 | 49.05 | 49.26 | 48.60 | 48.93 | 48.47 | qfq | 3,599,238 | 176,037,974 | -0.37% |
| 2023-11-06 | 48.10 | 49.70 | 47.86 | 49.11 | 48.64 | qfq | 5,933,224 | 290,453,040 | 2.65% |
| 2023-11-03 | 46.84 | 48.57 | 46.54 | 47.84 | 47.39 | qfq | 4,229,662 | 202,282,101 | 2.22% |
| 2023-11-02 | 47.95 | 48.40 | 46.57 | 46.80 | 46.36 | qfq | 4,178,978 | 196,823,966 | -2.40% |
| 2023-11-01 | 47.11 | 48.26 | 46.79 | 47.95 | 47.50 | qfq | 4,854,356 | 232,561,639 | 1.83% |
| 2023-10-31 | 46.22 | 47.25 | 46.15 | 47.09 | 46.64 | qfq | 3,585,358 | 167,864,311 | 1.51% |
| 2023-10-30 | 45.87 | 47.24 | 45.74 | 46.39 | 45.95 | qfq | 5,396,749 | 251,851,475 | 0.91% |
| 2023-10-27 | 44.12 | 46.44 | 44.12 | 45.97 | 45.53 | qfq | 6,208,898 | 282,694,024 | 3.49% |
| 2023-10-26 | 43.25 | 44.62 | 42.55 | 44.42 | 44.00 | qfq | 4,315,612 | 187,949,175 | 1.79% |
| 2023-10-25 | 42.85 | 44.34 | 42.63 | 43.64 | 43.23 | qfq | 6,007,506 | 261,947,646 | 2.66% |
| 2023-10-24 | 43.90 | 44.20 | 41.72 | 42.51 | 42.11 | qfq | 6,968,508 | 298,079,088 | -2.95% |
| 2023-10-23 | 43.56 | 44.91 | 43.18 | 43.80 | 43.38 | qfq | 3,541,942 | 155,548,208 | 0.00% |
| 2023-10-20 | 44.55 | 44.98 | 43.56 | 43.80 | 43.38 | qfq | 2,769,248 | 122,447,203 | -2.56% |
| 2023-10-19 | 44.21 | 45.45 | 44.21 | 44.95 | 44.52 | qfq | 2,763,651 | 124,497,650 | 0.65% |
| 2023-10-18 | 44.37 | 45.40 | 44.01 | 44.66 | 44.24 | qfq | 2,715,032 | 121,655,539 | 0.36% |
| 2023-10-17 | 44.45 | 44.67 | 43.74 | 44.50 | 44.08 | qfq | 2,208,011 | 97,647,452 | 0.18% |
| 2023-10-16 | 44.61 | 45.10 | 44.12 | 44.42 | 44.00 | qfq | 3,338,838 | 148,710,698 | 0.27% |
| 2023-10-13 | 46.55 | 46.98 | 42.57 | 44.30 | 43.88 | qfq | 9,614,924 | 424,064,429 | -5.68% |
| 2023-10-12 | 47.49 | 47.79 | 46.80 | 46.97 | 46.52 | qfq | 2,237,585 | 105,393,731 | -1.18% |
| 2023-10-11 | 46.82 | 47.79 | 46.79 | 47.53 | 47.08 | qfq | 3,339,621 | 158,393,045 | 1.76% |
| 2023-10-10 | 47.54 | 48.10 | 46.15 | 46.71 | 46.27 | qfq | 3,693,634 | 173,182,235 | -2.08% |
| 2023-10-09 | 47.50 | 48.50 | 47.44 | 47.70 | 47.25 | qfq | 2,632,757 | 126,021,085 | 0.00% |
| 2023-09-28 | 46.82 | 47.90 | 46.82 | 47.70 | 47.25 | qfq | 2,919,201 | 138,799,082 | 1.81% |
| 2023-09-27 | 46.77 | 47.25 | 46.65 | 46.85 | 46.41 | qfq | 2,204,171 | 103,473,377 | 0.00% |
| 2023-09-26 | 46.61 | 47.05 | 46.36 | 46.85 | 46.41 | qfq | 2,418,923 | 113,183,521 | 0.24% |
| 2023-09-25 | 48.14 | 48.41 | 46.70 | 46.74 | 46.30 | qfq | 3,599,531 | 170,143,300 | -2.97% |
| 2023-09-22 | 47.00 | 48.29 | 46.83 | 48.17 | 47.71 | qfq | 3,458,744 | 165,142,052 | 2.45% |
| 2023-09-21 | 46.82 | 47.94 | 46.82 | 47.02 | 46.57 | qfq | 2,504,826 | 118,493,182 | 0.23% |
| 2023-09-20 | 46.96 | 47.33 | 46.71 | 46.91 | 46.46 | qfq | 2,202,119 | 103,441,099 | -0.32% |
| 2023-09-19 | 47.60 | 47.75 | 46.81 | 47.06 | 46.61 | qfq | 3,453,093 | 162,606,629 | -1.32% |
| 2023-09-18 | 47.52 | 48.37 | 47.28 | 47.69 | 47.24 | qfq | 3,630,297 | 173,839,148 | -0.23% |
| 2023-09-15 | 48.78 | 48.98 | 47.71 | 47.80 | 47.35 | qfq | 4,095,258 | 196,801,163 | -1.83% |
| 2023-09-14 | 50.18 | 50.28 | 48.36 | 48.69 | 48.23 | qfq | 4,114,777 | 201,012,601 | -2.44% |
| 2023-09-13 | 49.87 | 50.45 | 49.39 | 49.91 | 49.44 | qfq | 3,009,549 | 150,230,292 | -0.46% |
| 2023-09-12 | 50.19 | 50.66 | 49.69 | 50.14 | 49.66 | qfq | 2,739,626 | 137,464,227 | -0.52% |
| 2023-09-11 | 50.66 | 50.99 | 50.04 | 50.40 | 49.92 | qfq | 3,878,297 | 195,345,115 | -0.26% |
| 2023-09-08 | 49.31 | 51.18 | 49.20 | 50.53 | 50.05 | qfq | 5,260,296 | 264,819,087 | 2.47% |
| 2023-09-07 | 50.39 | 50.49 | 49.20 | 49.31 | 48.84 | qfq | 3,746,116 | 185,564,523 | -1.93% |
| 2023-09-06 | 50.00 | 50.64 | 49.19 | 50.28 | 49.80 | qfq | 4,063,050 | 203,400,079 | 0.18% |
| 2023-09-05 | 50.35 | 50.98 | 49.91 | 50.19 | 49.71 | qfq | 3,948,865 | 199,113,335 | -0.93% |
| 2023-09-04 | 50.68 | 50.94 | 49.62 | 50.66 | 50.18 | qfq | 4,757,288 | 239,563,196 | 0.58% |
| 2023-09-01 | 51.37 | 51.70 | 49.70 | 50.37 | 49.89 | qfq | 3,746,311 | 189,030,547 | -1.64% |
| 2023-08-31 | 52.87 | 53.00 | 50.95 | 51.21 | 50.72 | qfq | 7,411,830 | 381,604,799 | -2.83% |
| 2023-08-30 | 52.91 | 53.89 | 52.10 | 52.70 | 52.20 | qfq | 8,289,376 | 439,769,937 | 1.15% |
| 2023-08-29 | 48.68 | 52.52 | 48.35 | 52.10 | 51.61 | qfq | 7,634,777 | 388,682,902 | 7.20% |
| 2023-08-28 | 50.00 | 50.23 | 48.00 | 48.60 | 48.14 | qfq | 4,662,307 | 227,408,206 | 3.60% |
| 2023-08-25 | 46.46 | 47.72 | 46.12 | 46.91 | 46.46 | qfq | 3,360,138 | 158,366,531 | 0.49% |
| 2023-08-24 | 46.66 | 47.20 | 45.85 | 46.68 | 46.24 | qfq | 2,853,274 | 132,867,900 | 0.60% |
| 2023-08-23 | 47.66 | 48.15 | 46.38 | 46.40 | 45.96 | qfq | 2,626,499 | 123,665,135 | -2.30% |
| 2023-08-22 | 46.46 | 48.03 | 46.00 | 47.49 | 47.04 | qfq | 3,684,212 | 172,945,533 | 1.98% |
| 2023-08-21 | 47.65 | 48.32 | 46.45 | 46.57 | 46.13 | qfq | 2,642,352 | 124,743,358 | -2.43% |
| 2023-08-18 | 47.39 | 48.64 | 47.39 | 47.73 | 47.28 | qfq | 3,102,667 | 149,308,365 | 0.76% |
| 2023-08-17 | 46.74 | 48.00 | 46.07 | 47.37 | 46.92 | qfq | 2,560,978 | 121,094,339 | 1.35% |
| 2023-08-16 | 47.89 | 48.28 | 46.54 | 46.74 | 46.30 | qfq | 2,510,546 | 118,671,092 | -2.75% |
| 2023-08-15 | 49.12 | 49.59 | 47.30 | 48.06 | 47.60 | qfq | 3,509,448 | 169,225,742 | -1.96% |
| 2023-08-14 | 49.02 | 49.95 | 48.25 | 49.02 | 48.55 | qfq | 3,499,758 | 171,029,908 | -0.87% |
| 2023-08-11 | 49.80 | 49.80 | 48.92 | 49.45 | 48.98 | qfq | 3,219,826 | 159,249,967 | -0.22% |
| 2023-08-10 | 49.49 | 50.68 | 49.15 | 49.56 | 49.09 | qfq | 3,615,876 | 180,114,857 | 0.96% |
| 2023-08-09 | 48.65 | 50.01 | 48.39 | 49.09 | 48.62 | qfq | 5,218,182 | 257,167,956 | 0.80% |
| 2023-08-08 | 50.06 | 51.91 | 48.60 | 48.70 | 48.24 | qfq | 11,600,329 | 580,980,249 | -0.61% |
| 2023-08-07 | 48.90 | 49.25 | 47.98 | 49.00 | 48.54 | qfq | 4,298,511 | 208,984,226 | 0.08% |
| 2023-08-04 | 46.96 | 49.20 | 46.94 | 48.96 | 48.50 | qfq | 4,339,433 | 210,205,760 | 4.33% |
| 2023-08-03 | 46.08 | 47.11 | 45.83 | 46.93 | 46.48 | qfq | 2,504,990 | 116,864,581 | 1.89% |
| 2023-08-02 | 45.59 | 46.40 | 45.59 | 46.06 | 45.62 | qfq | 1,624,508 | 74,800,019 | 0.68% |
| 2023-08-01 | 46.20 | 46.50 | 45.61 | 45.75 | 45.32 | qfq | 2,536,625 | 116,308,732 | -1.29% |
| 2023-07-31 | 45.80 | 46.47 | 45.47 | 46.35 | 45.91 | qfq | 1,944,675 | 89,818,220 | 1.05% |
| 2023-07-28 | 45.90 | 45.99 | 45.25 | 45.87 | 45.43 | qfq | 2,223,473 | 101,625,196 | 0.15% |
| 2023-07-27 | 46.67 | 47.27 | 45.80 | 45.80 | 45.37 | qfq | 2,240,001 | 103,889,581 | -2.20% |
| 2023-07-26 | 46.93 | 47.95 | 46.28 | 46.83 | 46.39 | qfq | 2,687,499 | 126,434,471 | -0.38% |
| 2023-07-25 | 46.06 | 47.45 | 45.71 | 47.01 | 46.56 | qfq | 3,152,867 | 147,163,027 | 2.71% |
| 2023-07-24 | 46.11 | 46.32 | 45.60 | 45.77 | 45.34 | qfq | 1,565,874 | 71,830,297 | -1.19% |
| 2023-07-21 | 46.45 | 46.62 | 45.67 | 46.32 | 45.88 | qfq | 2,245,088 | 103,635,254 | 0.06% |
| 2023-07-20 | 47.51 | 47.80 | 46.27 | 46.29 | 45.85 | qfq | 2,249,014 | 105,292,757 | -2.75% |
| 2023-07-19 | 47.91 | 48.22 | 47.43 | 47.60 | 47.15 | qfq | 1,905,731 | 90,847,152 | -1.29% |
| 2023-07-18 | 48.06 | 48.91 | 47.84 | 48.22 | 47.76 | qfq | 2,232,793 | 107,702,664 | 0.17% |
| 2023-07-17 | 48.00 | 48.25 | 47.07 | 48.14 | 47.68 | qfq | 2,290,658 | 109,103,921 | 0.29% |