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
星环科技688031.SH
最近收盘价88.232026-07-17
最近交易日2026-07-17
成交量（股）5,478,902
成交额（元）504,670,735
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
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 | 97.42 | 98.01 | 87.73 | 88.23 | 88.23 | qfq | 5,478,902 | 504,670,735 | -10.21% |
| 2026-07-16 | 98.96 | 101.46 | 96.96 | 98.26 | 98.26 | qfq | 3,526,849 | 348,566,402 | -2.15% |
| 2026-07-15 | 102.05 | 104.80 | 99.60 | 100.42 | 100.42 | qfq | 3,045,050 | 310,153,139 | -1.62% |
| 2026-07-14 | 100.91 | 102.80 | 96.68 | 102.07 | 102.07 | qfq | 4,282,697 | 427,919,761 | 1.51% |
| 2026-07-13 | 105.00 | 109.10 | 99.83 | 100.55 | 100.55 | qfq | 4,758,082 | 492,368,790 | -6.95% |
| 2026-07-10 | 102.67 | 113.99 | 102.60 | 108.06 | 108.06 | qfq | 7,228,255 | 792,657,798 | 4.05% |
| 2026-07-09 | 101.16 | 104.68 | 98.70 | 103.85 | 103.85 | qfq | 5,072,342 | 518,701,097 | 1.46% |
| 2026-07-08 | 100.00 | 103.80 | 98.28 | 102.36 | 102.36 | qfq | 4,951,276 | 502,138,877 | 3.08% |
| 2026-07-07 | 102.00 | 104.56 | 97.45 | 99.30 | 99.30 | qfq | 5,449,040 | 548,018,007 | -1.96% |
| 2026-07-06 | 106.53 | 107.28 | 100.30 | 101.29 | 101.29 | qfq | 5,259,473 | 540,885,473 | -4.92% |
| 2026-07-03 | 110.13 | 112.34 | 106.50 | 106.53 | 106.53 | qfq | 4,686,400 | 511,467,125 | -3.73% |
| 2026-07-02 | 122.88 | 124.00 | 110.66 | 110.66 | 110.66 | qfq | 7,182,278 | 827,197,329 | -6.23% |
| 2026-07-01 | 114.83 | 123.46 | 113.00 | 118.01 | 118.01 | qfq | 7,454,668 | 889,215,091 | 2.46% |
| 2026-06-30 | 110.30 | 115.50 | 108.30 | 115.18 | 115.18 | qfq | 5,239,860 | 591,998,637 | 4.42% |
| 2026-06-29 | 108.52 | 112.20 | 107.40 | 110.30 | 110.30 | qfq | 6,149,928 | 674,464,785 | 2.60% |
| 2026-06-26 | 114.63 | 114.63 | 107.51 | 107.51 | 107.51 | qfq | 6,894,042 | 755,223,318 | -6.73% |
| 2026-06-25 | 120.75 | 122.50 | 115.20 | 115.27 | 115.27 | qfq | 6,045,789 | 709,337,951 | -4.84% |
| 2026-06-24 | 115.66 | 121.68 | 113.60 | 121.13 | 121.13 | qfq | 6,703,247 | 789,114,808 | 3.88% |
| 2026-06-23 | 121.28 | 122.35 | 115.66 | 116.61 | 116.61 | qfq | 7,166,854 | 849,488,810 | -6.01% |
| 2026-06-22 | 127.09 | 127.15 | 119.90 | 124.06 | 124.06 | qfq | 8,540,372 | 1,053,401,178 | -2.58% |
| 2026-06-18 | 123.00 | 130.40 | 121.20 | 127.35 | 127.35 | qfq | 9,392,856 | 1,193,674,418 | 2.31% |
| 2026-06-17 | 123.01 | 126.90 | 121.89 | 124.48 | 124.48 | qfq | 6,372,082 | 791,945,026 | -0.58% |
| 2026-06-16 | 127.28 | 128.62 | 124.58 | 125.20 | 125.20 | qfq | 8,438,883 | 1,065,201,474 | -3.36% |
| 2026-06-15 | 127.00 | 131.72 | 126.03 | 129.55 | 129.55 | qfq | 9,193,798 | 1,185,818,988 | 0.45% |
| 2026-06-12 | 128.00 | 140.58 | 126.01 | 128.97 | 128.97 | qfq | 14,071,647 | 1,856,513,646 | 3.75% |
| 2026-06-11 | 135.00 | 135.88 | 123.00 | 124.31 | 124.31 | qfq | 13,617,195 | 1,727,728,755 | -8.51% |
| 2026-06-10 | 135.10 | 144.88 | 135.10 | 135.88 | 135.88 | qfq | 11,438,494 | 1,598,151,846 | -3.34% |
| 2026-06-09 | 138.00 | 144.00 | 136.04 | 140.58 | 140.58 | qfq | 12,499,254 | 1,748,189,623 | 6.00% |
| 2026-06-08 | 127.00 | 141.21 | 125.63 | 132.62 | 132.62 | qfq | 12,303,309 | 1,650,268,163 | -1.35% |
| 2026-06-05 | 148.63 | 150.00 | 133.79 | 134.44 | 134.44 | qfq | 18,966,743 | 2,689,541,704 | -11.74% |
| 2026-06-04 | 122.40 | 152.32 | 119.80 | 152.32 | 152.32 | qfq | 22,332,484 | 3,080,332,976 | 20.00% |
| 2026-06-03 | 131.02 | 132.00 | 124.35 | 126.93 | 126.93 | qfq | 15,163,027 | 1,941,593,607 | -7.37% |
| 2026-06-02 | 140.10 | 141.00 | 130.04 | 137.03 | 137.03 | qfq | 15,845,912 | 2,154,388,593 | 1.32% |
| 2026-06-01 | 122.00 | 140.26 | 122.00 | 135.25 | 135.25 | qfq | 19,719,786 | 2,639,253,940 | 15.72% |
| 2026-05-29 | 124.96 | 132.64 | 116.02 | 116.88 | 116.88 | qfq | 13,096,286 | 1,608,996,694 | 1.02% |
| 2026-05-28 | 120.00 | 121.60 | 111.10 | 115.70 | 115.70 | qfq | 8,576,665 | 988,577,753 | 1.22% |
| 2026-05-27 | 124.80 | 128.08 | 113.20 | 114.31 | 114.31 | qfq | 7,689,180 | 910,046,136 | -6.75% |
| 2026-05-26 | 124.00 | 125.11 | 119.66 | 122.59 | 122.59 | qfq | 5,952,453 | 725,925,721 | -2.68% |
| 2026-05-25 | 132.88 | 134.00 | 124.40 | 125.97 | 125.97 | qfq | 8,319,612 | 1,059,864,106 | -5.42% |
| 2026-05-22 | 133.00 | 134.88 | 126.57 | 133.19 | 133.19 | qfq | 9,526,605 | 1,243,646,715 | 0.00% |
| 2026-05-21 | 125.00 | 146.32 | 124.03 | 133.19 | 133.19 | qfq | 14,874,071 | 2,028,206,479 | 8.27% |
| 2026-05-20 | 124.10 | 125.79 | 121.50 | 123.02 | 123.02 | qfq | 4,011,240 | 493,727,665 | -1.86% |
| 2026-05-19 | 123.99 | 128.31 | 121.03 | 125.35 | 125.35 | qfq | 5,869,028 | 732,297,676 | 1.35% |
| 2026-05-18 | 122.68 | 125.55 | 120.19 | 123.68 | 123.68 | qfq | 5,121,940 | 631,308,353 | 2.46% |
| 2026-05-15 | 123.65 | 126.80 | 119.58 | 120.71 | 120.71 | qfq | 6,732,383 | 828,047,161 | -1.86% |
| 2026-05-14 | 139.04 | 139.90 | 122.95 | 123.00 | 123.00 | qfq | 11,526,974 | 1,473,660,179 | -9.96% |
| 2026-05-13 | 137.19 | 138.90 | 133.96 | 136.60 | 136.60 | qfq | 5,892,991 | 803,633,756 | -1.03% |
| 2026-05-12 | 143.52 | 143.86 | 136.00 | 138.02 | 138.02 | qfq | 7,443,177 | 1,033,284,393 | -4.06% |
| 2026-05-11 | 152.67 | 154.50 | 138.30 | 143.86 | 143.86 | qfq | 14,543,813 | 2,111,333,479 | -6.34% |
| 2026-05-08 | 158.00 | 160.00 | 147.77 | 153.60 | 153.60 | qfq | 13,778,365 | 2,113,562,786 | 2.12% |
| 2026-05-07 | 149.01 | 152.00 | 143.53 | 150.41 | 150.41 | qfq | 8,816,441 | 1,302,697,542 | 2.46% |
| 2026-05-06 | 133.91 | 152.49 | 133.91 | 146.80 | 146.80 | qfq | 9,700,821 | 1,419,076,508 | 11.21% |
| 2026-04-30 | 132.99 | 138.25 | 131.98 | 132.00 | 132.00 | qfq | 5,331,215 | 717,260,613 | 0.89% |
| 2026-04-29 | 129.04 | 132.33 | 129.00 | 130.83 | 130.83 | qfq | 3,962,260 | 519,733,471 | 0.60% |
| 2026-04-28 | 135.29 | 135.29 | 128.42 | 130.05 | 130.05 | qfq | 6,188,138 | 807,438,557 | -3.88% |
| 2026-04-27 | 136.50 | 138.48 | 133.60 | 135.30 | 135.30 | qfq | 4,347,144 | 592,855,958 | -0.36% |
| 2026-04-24 | 138.33 | 139.21 | 134.10 | 135.79 | 135.79 | qfq | 5,103,965 | 695,606,550 | -2.11% |
| 2026-04-23 | 140.95 | 145.50 | 136.52 | 138.71 | 138.71 | qfq | 6,416,629 | 903,740,700 | -1.58% |
| 2026-04-22 | 136.51 | 141.50 | 134.30 | 140.94 | 140.94 | qfq | 6,577,103 | 908,277,765 | 3.13% |
| 2026-04-21 | 139.99 | 140.72 | 134.69 | 136.66 | 136.66 | qfq | 5,299,799 | 722,709,741 | -2.99% |
| 2026-04-20 | 139.00 | 143.40 | 139.00 | 140.87 | 140.87 | qfq | 5,378,497 | 760,404,585 | 0.87% |
| 2026-04-17 | 138.00 | 143.32 | 136.50 | 139.65 | 139.65 | qfq | 5,397,245 | 754,048,251 | 0.11% |
| 2026-04-16 | 137.00 | 142.88 | 136.59 | 139.50 | 139.50 | qfq | 6,323,974 | 882,505,465 | 2.14% |
| 2026-04-15 | 140.43 | 144.00 | 135.50 | 136.58 | 136.58 | qfq | 6,711,150 | 936,125,646 | -2.86% |
| 2026-04-14 | 138.00 | 141.69 | 137.53 | 140.60 | 140.60 | qfq | 6,977,542 | 971,640,328 | 4.07% |
| 2026-04-13 | 134.01 | 138.29 | 133.68 | 135.10 | 135.10 | qfq | 4,781,688 | 648,667,574 | -0.78% |
| 2026-04-10 | 136.50 | 140.50 | 136.00 | 136.16 | 136.16 | qfq | 5,016,853 | 692,295,497 | -0.12% |
| 2026-04-09 | 139.10 | 140.59 | 134.30 | 136.33 | 136.33 | qfq | 6,125,561 | 839,203,358 | -4.17% |
| 2026-04-08 | 133.88 | 142.63 | 133.00 | 142.26 | 142.26 | qfq | 9,538,080 | 1,322,674,753 | 12.31% |
| 2026-04-07 | 128.51 | 129.87 | 126.00 | 126.67 | 126.67 | qfq | 4,352,976 | 555,494,042 | -0.45% |
| 2026-04-03 | 130.80 | 131.23 | 125.89 | 127.24 | 127.24 | qfq | 7,194,444 | 919,778,856 | -1.59% |
| 2026-04-02 | 141.00 | 142.71 | 128.28 | 129.30 | 129.30 | qfq | 11,028,989 | 1,469,565,253 | -11.39% |
| 2026-04-01 | 143.46 | 146.00 | 140.00 | 145.92 | 145.92 | qfq | 6,429,703 | 920,055,344 | 5.28% |
| 2026-03-31 | 141.40 | 145.61 | 137.79 | 138.60 | 138.60 | qfq | 5,405,862 | 762,811,971 | -2.85% |
| 2026-03-30 | 139.49 | 144.33 | 139.00 | 142.66 | 142.66 | qfq | 5,205,686 | 738,554,972 | -0.39% |
| 2026-03-27 | 137.00 | 146.50 | 136.00 | 143.22 | 143.22 | qfq | 6,439,725 | 918,551,256 | 2.15% |
| 2026-03-26 | 147.00 | 147.97 | 138.00 | 140.20 | 140.20 | qfq | 7,565,662 | 1,073,396,812 | -2.64% |
| 2026-03-25 | 147.90 | 154.97 | 143.41 | 144.00 | 144.00 | qfq | 10,989,824 | 1,634,905,094 | -0.94% |
| 2026-03-24 | 146.02 | 148.00 | 139.58 | 145.37 | 145.37 | qfq | 8,314,419 | 1,195,714,768 | 0.95% |
| 2026-03-23 | 142.00 | 150.46 | 140.11 | 144.00 | 144.00 | qfq | 9,917,294 | 1,432,702,256 | -4.57% |
| 2026-03-20 | 163.00 | 164.49 | 150.17 | 150.89 | 150.89 | qfq | 9,780,758 | 1,533,868,761 | -5.99% |
| 2026-03-19 | 169.00 | 170.98 | 159.50 | 160.50 | 160.50 | qfq | 11,584,298 | 1,893,412,898 | -10.82% |
| 2026-03-18 | 177.00 | 181.67 | 166.00 | 179.97 | 179.97 | qfq | 12,845,355 | 2,220,169,652 | 0.43% |
| 2026-03-17 | 223.68 | 223.68 | 179.20 | 179.20 | 179.20 | qfq | 15,226,270 | 2,859,595,626 | -20.00% |
| 2026-03-16 | 218.66 | 229.00 | 209.60 | 224.00 | 224.00 | qfq | 6,626,668 | 1,449,284,585 | 2.04% |
| 2026-03-13 | 229.50 | 231.88 | 219.52 | 219.52 | 219.52 | qfq | 5,121,663 | 1,147,450,096 | -4.49% |
| 2026-03-12 | 239.20 | 248.50 | 226.06 | 229.83 | 229.83 | qfq | 6,064,414 | 1,427,218,791 | -4.88% |
| 2026-03-11 | 255.00 | 255.25 | 239.00 | 241.61 | 241.61 | qfq | 7,017,439 | 1,727,844,151 | -5.25% |
| 2026-03-10 | 248.00 | 264.88 | 225.18 | 255.00 | 255.00 | qfq | 13,303,804 | 3,216,399,442 | 5.81% |
| 2026-03-09 | 245.00 | 253.00 | 223.50 | 240.99 | 240.99 | qfq | 13,484,241 | 3,158,012,247 | -4.75% |
| 2026-03-06 | 223.22 | 255.00 | 223.22 | 253.00 | 253.00 | qfq | 11,952,042 | 2,907,073,422 | 13.35% |
| 2026-03-05 | 191.84 | 223.21 | 183.65 | 223.21 | 223.21 | qfq | 13,238,885 | 2,668,698,964 | 20.00% |
| 2026-03-04 | 189.63 | 197.93 | 185.05 | 186.01 | 186.01 | qfq | 6,164,567 | 1,171,886,979 | -4.12% |
| 2026-03-03 | 229.00 | 233.00 | 193.00 | 194.00 | 194.00 | qfq | 10,444,353 | 2,182,392,467 | -16.77% |
| 2026-03-02 | 220.00 | 243.60 | 217.60 | 233.10 | 233.10 | qfq | 6,285,324 | 1,472,554,315 | 3.23% |
| 2026-02-27 | 203.01 | 226.47 | 203.01 | 225.80 | 225.80 | qfq | 7,388,798 | 1,609,517,048 | 6.01% |
| 2026-02-26 | 209.52 | 214.06 | 195.00 | 213.00 | 213.00 | qfq | 8,718,077 | 1,803,415,421 | -4.05% |
| 2026-02-25 | 190.96 | 228.00 | 167.77 | 222.00 | 222.00 | qfq | 13,675,325 | 2,633,746,316 | 16.55% |
| 2026-02-24 | 203.50 | 204.01 | 172.05 | 190.48 | 190.48 | qfq | 10,571,694 | 1,964,925,574 | -8.20% |
| 2026-02-13 | 186.88 | 215.86 | 186.88 | 207.50 | 207.50 | qfq | 9,922,119 | 2,028,368,502 | 9.21% |
| 2026-02-12 | 182.10 | 194.87 | 180.27 | 190.00 | 190.00 | qfq | 5,646,225 | 1,065,204,823 | 5.38% |
| 2026-02-11 | 181.96 | 187.00 | 177.00 | 180.30 | 180.30 | qfq | 3,837,593 | 695,764,203 | -0.60% |
| 2026-02-10 | 191.00 | 193.07 | 181.00 | 181.38 | 181.38 | qfq | 3,763,665 | 693,195,576 | -3.26% |
| 2026-02-09 | 185.52 | 194.00 | 178.19 | 187.50 | 187.50 | qfq | 5,472,890 | 1,020,574,382 | 5.33% |
| 2026-02-06 | 182.94 | 184.90 | 176.00 | 178.02 | 178.02 | qfq | 4,003,595 | 724,763,348 | -3.00% |
| 2026-02-05 | 181.01 | 186.50 | 176.39 | 183.52 | 183.52 | qfq | 4,815,054 | 873,147,313 | -0.53% |
| 2026-02-04 | 195.84 | 197.97 | 180.19 | 184.50 | 184.50 | qfq | 6,190,436 | 1,153,221,150 | -7.05% |
| 2026-02-03 | 188.94 | 201.69 | 188.94 | 198.50 | 198.50 | qfq | 7,570,889 | 1,480,757,769 | 8.82% |
| 2026-02-02 | 205.00 | 209.73 | 182.10 | 182.41 | 182.41 | qfq | 8,793,799 | 1,688,477,416 | -13.11% |
| 2026-01-30 | 203.88 | 222.84 | 201.18 | 209.94 | 209.94 | qfq | 6,343,073 | 1,349,950,741 | 2.46% |
| 2026-01-29 | 204.00 | 224.99 | 203.70 | 204.90 | 204.90 | qfq | 8,800,707 | 1,883,518,575 | 5.62% |
| 2026-01-28 | 224.00 | 235.99 | 186.66 | 194.00 | 194.00 | qfq | 7,759,037 | 1,629,901,288 | -15.10% |
| 2026-01-27 | 218.54 | 236.66 | 215.18 | 228.50 | 228.50 | qfq | 4,847,201 | 1,108,550,779 | 3.72% |
| 2026-01-26 | 222.51 | 223.00 | 209.83 | 220.30 | 220.30 | qfq | 4,798,002 | 1,038,514,241 | -1.78% |
| 2026-01-23 | 203.99 | 225.96 | 203.99 | 224.30 | 224.30 | qfq | 5,279,814 | 1,133,206,070 | 10.33% |
| 2026-01-22 | 199.13 | 215.80 | 199.13 | 203.30 | 203.30 | qfq | 4,785,815 | 998,354,327 | -0.25% |
| 2026-01-21 | 193.71 | 205.00 | 190.00 | 203.80 | 203.80 | qfq | 5,495,121 | 1,078,859,810 | 4.37% |
| 2026-01-20 | 192.50 | 199.99 | 183.00 | 195.27 | 195.27 | qfq | 5,538,153 | 1,069,842,817 | 2.94% |
| 2026-01-19 | 175.01 | 194.98 | 170.55 | 189.70 | 189.70 | qfq | 5,966,071 | 1,102,122,725 | 6.63% |
| 2026-01-16 | 171.59 | 184.88 | 168.20 | 177.90 | 177.90 | qfq | 7,140,427 | 1,271,570,908 | 3.67% |
| 2026-01-15 | 194.00 | 194.15 | 171.60 | 171.60 | 171.60 | qfq | 9,932,111 | 1,776,495,211 | -20.00% |
| 2026-01-14 | 195.00 | 229.29 | 190.00 | 214.50 | 214.50 | qfq | 13,762,689 | 2,926,238,902 | 11.04% |
| 2026-01-13 | 192.00 | 222.16 | 169.52 | 193.18 | 193.18 | qfq | 13,884,878 | 2,741,404,833 | -0.63% |
| 2026-01-12 | 169.00 | 194.40 | 162.50 | 194.40 | 194.40 | qfq | 12,250,336 | 2,180,293,708 | 20.00% |
| 2026-01-09 | 147.00 | 167.60 | 138.00 | 162.00 | 162.00 | qfq | 14,614,956 | 2,220,540,202 | 15.86% |
| 2026-01-08 | 140.17 | 150.90 | 134.33 | 139.82 | 139.82 | qfq | 13,265,406 | 1,871,623,092 | -0.61% |
| 2026-01-07 | 143.08 | 150.00 | 134.00 | 140.68 | 140.68 | qfq | 16,711,506 | 2,355,682,486 | 11.37% |
| 2026-01-06 | 105.21 | 126.32 | 105.16 | 126.32 | 126.32 | qfq | 11,773,511 | 1,385,180,890 | 20.00% |
| 2026-01-05 | 107.24 | 107.24 | 100.90 | 105.27 | 105.27 | qfq | 10,836,501 | 1,123,658,251 | -2.70% |
| 2025-12-31 | 97.61 | 112.40 | 96.00 | 108.19 | 108.19 | qfq | 12,807,470 | 1,358,409,179 | 10.92% |
| 2025-12-30 | 99.33 | 100.50 | 95.68 | 97.54 | 97.54 | qfq | 7,673,840 | 747,411,195 | -2.45% |
| 2025-12-29 | 104.85 | 106.96 | 98.00 | 99.99 | 99.99 | qfq | 9,326,278 | 941,734,751 | -4.61% |
| 2025-12-26 | 102.10 | 108.59 | 100.78 | 104.82 | 104.82 | qfq | 9,509,242 | 998,496,666 | 2.27% |
| 2025-12-25 | 103.18 | 106.55 | 100.03 | 102.49 | 102.49 | qfq | 9,991,403 | 1,030,877,695 | -0.50% |
| 2025-12-24 | 98.00 | 108.68 | 97.99 | 103.00 | 103.00 | qfq | 12,623,328 | 1,301,578,002 | 6.58% |
| 2025-12-23 | 95.88 | 101.56 | 95.80 | 96.64 | 96.64 | qfq | 12,185,751 | 1,200,536,080 | 0.79% |
| 2025-12-22 | 97.20 | 98.10 | 92.68 | 95.88 | 95.88 | qfq | 14,729,116 | 1,398,713,283 | -1.19% |
| 2025-12-19 | 105.60 | 106.12 | 95.00 | 97.03 | 97.03 | qfq | 16,416,678 | 1,608,390,547 | -8.07% |
| 2025-12-18 | 99.80 | 113.00 | 96.93 | 105.55 | 105.55 | qfq | 16,198,406 | 1,685,014,464 | 7.72% |
| 2025-12-17 | 89.00 | 101.88 | 89.00 | 97.99 | 97.99 | qfq | 16,058,158 | 1,561,230,292 | 5.71% |
| 2025-12-16 | 89.70 | 94.91 | 87.03 | 92.70 | 92.70 | qfq | 17,200,300 | 1,563,465,532 | 5.33% |
| 2025-12-15 | 73.20 | 90.06 | 72.54 | 88.01 | 88.01 | qfq | 19,001,758 | 1,612,532,579 | 17.27% |
| 2025-12-12 | 70.50 | 75.80 | 70.02 | 75.05 | 75.05 | qfq | 7,392,366 | 540,894,423 | 5.70% |
| 2025-12-11 | 75.00 | 75.10 | 70.70 | 71.00 | 71.00 | qfq | 5,361,084 | 385,321,844 | -4.42% |
| 2025-12-10 | 74.97 | 75.68 | 71.77 | 74.28 | 74.28 | qfq | 5,515,783 | 403,736,296 | -0.97% |
| 2025-12-09 | 76.53 | 78.24 | 72.69 | 75.01 | 75.01 | qfq | 9,305,104 | 699,757,100 | -1.99% |
| 2025-12-08 | 73.66 | 81.60 | 72.12 | 76.53 | 76.53 | qfq | 15,898,209 | 1,224,134,956 | 4.89% |
| 2025-12-05 | 62.84 | 74.82 | 61.56 | 72.96 | 72.96 | qfq | 16,260,034 | 1,150,897,850 | 17.02% |
| 2025-12-04 | 62.74 | 63.50 | 61.84 | 62.35 | 62.35 | qfq | 2,896,089 | 180,993,396 | -1.27% |
| 2025-12-03 | 66.00 | 66.18 | 62.70 | 63.15 | 63.15 | qfq | 4,860,065 | 311,472,191 | -1.64% |
| 2025-12-02 | 65.05 | 65.35 | 62.15 | 64.20 | 64.20 | qfq | 4,884,388 | 311,060,931 | -2.31% |
| 2025-12-01 | 66.26 | 66.86 | 63.87 | 65.72 | 65.72 | qfq | 3,954,247 | 256,710,508 | 0.32% |
| 2025-11-28 | 65.05 | 66.49 | 64.10 | 65.51 | 65.51 | qfq | 3,731,405 | 243,011,108 | 0.91% |
| 2025-11-27 | 66.76 | 67.80 | 64.49 | 64.92 | 64.92 | qfq | 5,442,286 | 357,653,906 | -2.61% |
| 2025-11-26 | 70.15 | 70.88 | 66.32 | 66.66 | 66.66 | qfq | 6,296,950 | 429,479,116 | -4.99% |
| 2025-11-25 | 67.16 | 72.45 | 66.90 | 70.16 | 70.16 | qfq | 8,157,007 | 571,832,311 | 2.48% |
| 2025-11-24 | 66.06 | 70.68 | 63.10 | 68.46 | 68.46 | qfq | 9,008,766 | 612,055,843 | 5.32% |
| 2025-11-21 | 66.99 | 69.25 | 63.45 | 65.00 | 65.00 | qfq | 4,636,530 | 305,408,040 | -4.90% |
| 2025-11-20 | 69.83 | 71.06 | 67.60 | 68.35 | 68.35 | qfq | 4,110,239 | 283,218,488 | -2.12% |
| 2025-11-19 | 70.00 | 71.50 | 67.50 | 69.83 | 69.83 | qfq | 6,540,928 | 453,622,761 | -0.39% |
| 2025-11-18 | 68.65 | 73.45 | 67.36 | 70.10 | 70.10 | qfq | 8,545,263 | 604,016,842 | 1.59% |
| 2025-11-17 | 61.98 | 69.26 | 61.98 | 69.00 | 69.00 | qfq | 6,439,304 | 429,797,353 | 11.31% |
| 2025-11-14 | 64.75 | 65.12 | 61.99 | 61.99 | 61.99 | qfq | 3,608,859 | 228,393,223 | -4.84% |
| 2025-11-13 | 65.40 | 66.87 | 63.36 | 65.14 | 65.14 | qfq | 3,843,379 | 251,672,954 | 1.34% |
| 2025-11-12 | 65.40 | 66.92 | 64.01 | 64.28 | 64.28 | qfq | 4,229,621 | 274,730,542 | -2.83% |
| 2025-11-11 | 67.11 | 68.87 | 65.43 | 66.15 | 66.15 | qfq | 5,246,899 | 351,143,818 | -1.75% |
| 2025-11-10 | 69.00 | 73.50 | 67.14 | 67.33 | 67.33 | qfq | 7,375,377 | 512,715,416 | -0.27% |
| 2025-11-07 | 66.00 | 70.50 | 65.96 | 67.51 | 67.51 | qfq | 6,579,305 | 448,341,432 | 0.69% |
| 2025-11-06 | 66.97 | 69.11 | 65.81 | 67.05 | 67.05 | qfq | 5,563,592 | 375,398,281 | -0.50% |
| 2025-11-05 | 66.50 | 68.60 | 65.80 | 67.39 | 67.39 | qfq | 6,271,243 | 420,142,521 | -1.09% |
| 2025-11-04 | 71.94 | 71.99 | 67.25 | 68.13 | 68.13 | qfq | 8,285,757 | 571,718,459 | -6.23% |
| 2025-11-03 | 64.91 | 73.50 | 63.00 | 72.66 | 72.66 | qfq | 12,821,759 | 868,332,238 | 11.87% |
| 2025-10-31 | 58.00 | 65.53 | 57.96 | 64.95 | 64.95 | qfq | 9,994,939 | 623,398,149 | 11.18% |
| 2025-10-30 | 59.10 | 60.85 | 58.40 | 58.42 | 58.42 | qfq | 6,166,462 | 366,698,435 | -1.07% |
| 2025-10-29 | 61.00 | 62.00 | 58.50 | 59.05 | 59.05 | qfq | 7,635,302 | 456,057,725 | -5.29% |
| 2025-10-28 | 62.00 | 65.00 | 60.00 | 62.35 | 62.35 | qfq | 13,161,958 | 826,461,695 | 1.56% |
| 2025-10-27 | 53.05 | 63.25 | 51.15 | 61.39 | 61.39 | qfq | 13,544,994 | 793,019,691 | 16.47% |
| 2025-10-24 | 51.80 | 52.82 | 51.80 | 52.71 | 52.71 | qfq | 2,404,615 | 125,935,849 | 1.93% |
| 2025-10-23 | 51.52 | 52.06 | 50.50 | 51.71 | 51.71 | qfq | 1,707,367 | 87,325,279 | 0.41% |
| 2025-10-22 | 51.18 | 52.20 | 50.70 | 51.50 | 51.50 | qfq | 1,713,636 | 88,164,573 | -0.19% |
| 2025-10-21 | 50.51 | 51.66 | 50.51 | 51.60 | 51.60 | qfq | 1,744,519 | 89,453,405 | 1.47% |
| 2025-10-20 | 51.17 | 51.70 | 50.30 | 50.85 | 50.85 | qfq | 2,010,327 | 102,648,724 | 0.99% |
| 2025-10-17 | 52.16 | 52.38 | 50.10 | 50.35 | 50.35 | qfq | 2,330,085 | 119,731,599 | -3.75% |
| 2025-10-16 | 52.30 | 52.78 | 51.65 | 52.31 | 52.31 | qfq | 2,200,449 | 114,904,515 | -0.46% |
| 2025-10-15 | 51.56 | 52.74 | 50.88 | 52.55 | 52.55 | qfq | 2,396,066 | 125,024,374 | 1.72% |
| 2025-10-14 | 55.50 | 56.50 | 51.59 | 51.66 | 51.66 | qfq | 5,464,929 | 291,301,832 | -7.09% |
| 2025-10-13 | 52.50 | 57.32 | 52.50 | 55.60 | 55.60 | qfq | 3,985,475 | 221,327,377 | 1.26% |
| 2025-10-10 | 59.00 | 59.00 | 54.62 | 54.91 | 54.91 | qfq | 5,232,435 | 292,335,247 | -7.87% |
| 2025-10-09 | 59.51 | 61.51 | 58.51 | 59.60 | 59.60 | qfq | 4,765,666 | 286,139,065 | -0.93% |
| 2025-09-30 | 59.81 | 62.20 | 59.81 | 60.16 | 60.16 | qfq | 3,864,179 | 236,180,382 | 0.89% |
| 2025-09-29 | 59.99 | 61.00 | 59.08 | 59.63 | 59.63 | qfq | 3,394,127 | 203,444,437 | -0.63% |
| 2025-09-26 | 61.94 | 63.60 | 59.85 | 60.01 | 60.01 | qfq | 4,085,212 | 249,558,770 | -3.98% |
| 2025-09-25 | 61.08 | 65.46 | 60.65 | 62.50 | 62.50 | qfq | 7,268,227 | 460,335,097 | 1.18% |
| 2025-09-24 | 60.43 | 63.58 | 59.60 | 61.77 | 61.77 | qfq | 5,367,697 | 330,067,840 | 1.35% |
| 2025-09-23 | 61.46 | 65.00 | 59.00 | 60.95 | 60.95 | qfq | 6,604,754 | 406,583,954 | -2.07% |
| 2025-09-22 | 61.25 | 64.48 | 59.88 | 62.24 | 62.24 | qfq | 5,756,173 | 357,930,506 | 1.48% |
| 2025-09-19 | 63.30 | 65.19 | 61.17 | 61.33 | 61.33 | qfq | 8,266,431 | 521,381,899 | -2.28% |
| 2025-09-18 | 58.11 | 68.77 | 57.84 | 62.76 | 62.76 | qfq | 11,833,565 | 744,814,344 | 7.65% |
| 2025-09-17 | 58.72 | 59.35 | 57.80 | 58.30 | 58.30 | qfq | 4,815,257 | 282,047,944 | -1.40% |
| 2025-09-16 | 56.65 | 60.24 | 56.01 | 59.13 | 59.13 | qfq | 6,653,682 | 392,715,801 | 4.36% |
| 2025-09-15 | 57.39 | 58.55 | 55.43 | 56.66 | 56.66 | qfq | 5,021,503 | 284,211,819 | -1.97% |
| 2025-09-12 | 58.72 | 59.42 | 57.55 | 57.80 | 57.80 | qfq | 8,052,378 | 469,375,931 | -3.52% |
| 2025-09-11 | 54.09 | 60.98 | 52.50 | 59.91 | 59.91 | qfq | 12,995,332 | 733,272,651 | 17.17% |
| 2025-09-10 | 50.30 | 52.29 | 50.12 | 51.13 | 51.13 | qfq | 4,282,995 | 220,485,821 | 2.20% |
| 2025-09-09 | 52.06 | 52.76 | 49.60 | 50.03 | 50.03 | qfq | 7,754,114 | 396,048,017 | -7.51% |
| 2025-09-08 | 53.85 | 54.65 | 53.12 | 54.09 | 54.09 | qfq | 3,366,138 | 181,262,465 | 0.13% |
| 2025-09-05 | 52.40 | 54.23 | 51.90 | 54.02 | 54.02 | qfq | 4,074,881 | 216,960,047 | 2.54% |
| 2025-09-04 | 56.85 | 57.00 | 51.90 | 52.68 | 52.68 | qfq | 6,156,318 | 335,463,820 | -6.36% |
| 2025-09-03 | 59.00 | 59.90 | 56.01 | 56.26 | 56.26 | qfq | 5,642,506 | 326,957,566 | -5.76% |
| 2025-09-02 | 59.21 | 61.99 | 57.01 | 59.70 | 59.70 | qfq | 7,610,315 | 452,363,737 | 0.03% |
| 2025-09-01 | 60.60 | 62.31 | 58.71 | 59.68 | 59.68 | qfq | 6,979,291 | 419,243,827 | -1.52% |
| 2025-08-29 | 58.00 | 63.80 | 58.00 | 60.60 | 60.60 | qfq | 9,194,181 | 560,001,923 | 3.61% |
| 2025-08-28 | 55.55 | 58.78 | 54.48 | 58.49 | 58.49 | qfq | 8,368,057 | 472,591,134 | 4.24% |
| 2025-08-27 | 58.90 | 60.21 | 56.01 | 56.11 | 56.11 | qfq | 9,347,140 | 547,100,561 | -0.28% |
| 2025-08-26 | 55.95 | 57.59 | 55.30 | 56.27 | 56.27 | qfq | 5,190,767 | 293,590,120 | 0.16% |
| 2025-08-25 | 57.42 | 57.88 | 55.70 | 56.18 | 56.18 | qfq | 7,286,120 | 413,186,000 | -0.85% |
| 2025-08-22 | 53.55 | 57.43 | 53.50 | 56.66 | 56.66 | qfq | 9,390,025 | 524,397,660 | 5.81% |
| 2025-08-21 | 53.35 | 55.48 | 53.03 | 53.55 | 53.55 | qfq | 5,868,357 | 317,035,339 | 0.75% |
| 2025-08-20 | 53.00 | 53.84 | 51.35 | 53.15 | 53.15 | qfq | 5,797,955 | 302,913,376 | -0.67% |
| 2025-08-19 | 53.26 | 54.55 | 52.47 | 53.51 | 53.51 | qfq | 5,139,337 | 275,169,385 | 0.09% |
| 2025-08-18 | 51.27 | 54.48 | 51.27 | 53.46 | 53.46 | qfq | 7,231,755 | 385,485,945 | 3.71% |
| 2025-08-15 | 50.58 | 51.78 | 50.18 | 51.55 | 51.55 | qfq | 4,166,959 | 213,744,517 | 2.06% |
| 2025-08-14 | 52.75 | 53.50 | 50.30 | 50.51 | 50.51 | qfq | 5,092,177 | 264,406,351 | -4.23% |
| 2025-08-13 | 52.66 | 53.99 | 52.17 | 52.74 | 52.74 | qfq | 4,613,685 | 244,398,843 | -0.49% |
| 2025-08-12 | 54.00 | 54.13 | 52.60 | 53.00 | 53.00 | qfq | 3,638,631 | 193,206,381 | -2.12% |
| 2025-08-11 | 51.46 | 55.00 | 51.44 | 54.15 | 54.15 | qfq | 4,887,527 | 260,658,626 | 5.27% |
| 2025-08-08 | 53.91 | 53.91 | 51.42 | 51.44 | 51.44 | qfq | 4,785,473 | 248,321,734 | -4.92% |
| 2025-08-07 | 55.22 | 55.50 | 54.06 | 54.10 | 54.10 | qfq | 4,222,924 | 230,337,578 | -2.13% |
| 2025-08-06 | 52.70 | 55.37 | 51.85 | 55.28 | 55.28 | qfq | 5,536,039 | 298,400,118 | 4.36% |
| 2025-08-05 | 53.45 | 54.16 | 52.40 | 52.97 | 52.97 | qfq | 3,943,624 | 209,022,459 | -1.36% |
| 2025-08-04 | 52.55 | 53.75 | 52.24 | 53.70 | 53.70 | qfq | 4,301,535 | 228,284,813 | 0.58% |
| 2025-08-01 | 54.00 | 54.50 | 51.88 | 53.39 | 53.39 | qfq | 8,035,392 | 428,396,169 | 3.21% |
| 2025-07-31 | 49.55 | 53.44 | 49.50 | 51.73 | 51.73 | qfq | 7,033,260 | 364,654,688 | 3.90% |
| 2025-07-30 | 51.45 | 52.00 | 49.31 | 49.79 | 49.79 | qfq | 5,093,295 | 257,675,903 | -3.49% |
| 2025-07-29 | 51.70 | 52.85 | 51.13 | 51.59 | 51.59 | qfq | 3,787,332 | 196,441,450 | -0.75% |
| 2025-07-28 | 52.95 | 53.07 | 51.01 | 51.98 | 51.98 | qfq | 5,697,231 | 294,454,067 | -3.18% |
| 2025-07-25 | 52.48 | 54.50 | 51.57 | 53.69 | 53.69 | qfq | 7,369,700 | 388,425,077 | 5.77% |
| 2025-07-24 | 49.98 | 50.84 | 49.48 | 50.76 | 50.76 | qfq | 3,791,493 | 190,401,063 | 2.36% |
| 2025-07-23 | 48.01 | 50.92 | 47.31 | 49.59 | 49.59 | qfq | 4,667,546 | 229,495,171 | 2.91% |
| 2025-07-22 | 49.00 | 49.36 | 47.90 | 48.19 | 48.19 | qfq | 2,774,626 | 134,501,514 | -1.67% |
| 2025-07-21 | 49.01 | 50.00 | 48.80 | 49.01 | 49.01 | qfq | 2,610,882 | 128,408,368 | -1.03% |
| 2025-07-18 | 50.70 | 51.42 | 49.40 | 49.52 | 49.52 | qfq | 4,100,277 | 205,776,564 | -1.82% |
| 2025-07-17 | 50.01 | 50.83 | 49.51 | 50.44 | 50.44 | qfq | 3,029,672 | 152,099,808 | 0.48% |
| 2025-07-16 | 50.30 | 50.96 | 49.50 | 50.20 | 50.20 | qfq | 3,648,330 | 183,379,449 | -0.83% |
| 2025-07-15 | 49.26 | 51.45 | 48.02 | 50.62 | 50.62 | qfq | 5,552,255 | 275,942,423 | 3.52% |
| 2025-07-14 | 49.50 | 50.18 | 48.50 | 48.90 | 48.90 | qfq | 4,723,495 | 231,881,665 | -1.23% |
| 2025-07-11 | 44.03 | 50.51 | 43.68 | 49.51 | 49.51 | qfq | 9,883,486 | 476,004,386 | 12.40% |
| 2025-07-10 | 44.06 | 44.53 | 43.60 | 44.05 | 44.05 | qfq | 1,561,255 | 68,671,804 | -0.36% |
| 2025-07-09 | 44.35 | 44.99 | 43.90 | 44.21 | 44.21 | qfq | 2,068,337 | 91,867,576 | -0.07% |
| 2025-07-08 | 43.61 | 44.36 | 43.40 | 44.24 | 44.24 | qfq | 1,591,272 | 70,224,563 | 1.21% |
| 2025-07-07 | 43.65 | 44.45 | 43.43 | 43.71 | 43.71 | qfq | 1,455,305 | 63,770,095 | -1.35% |
| 2025-07-04 | 45.18 | 45.30 | 44.01 | 44.31 | 44.31 | qfq | 2,091,237 | 93,153,089 | -1.49% |
| 2025-07-03 | 45.20 | 45.77 | 44.61 | 44.98 | 44.98 | qfq | 1,499,486 | 67,536,402 | -0.16% |
| 2025-07-02 | 45.98 | 45.98 | 44.57 | 45.05 | 45.05 | qfq | 2,096,149 | 94,712,280 | -2.17% |
| 2025-07-01 | 46.30 | 46.67 | 45.40 | 46.05 | 46.05 | qfq | 1,845,096 | 84,760,781 | -1.24% |
| 2025-06-30 | 46.30 | 46.97 | 45.51 | 46.63 | 46.63 | qfq | 2,291,331 | 106,351,555 | 1.46% |
| 2025-06-27 | 46.04 | 47.21 | 45.55 | 45.96 | 45.96 | qfq | 2,609,617 | 120,867,294 | -0.73% |
| 2025-06-26 | 46.46 | 47.50 | 46.17 | 46.30 | 46.30 | qfq | 3,352,283 | 156,837,084 | 0.00% |
| 2025-06-25 | 44.93 | 46.89 | 44.30 | 46.30 | 46.30 | qfq | 3,509,561 | 159,210,424 | 3.05% |
| 2025-06-24 | 43.20 | 44.97 | 43.20 | 44.93 | 44.93 | qfq | 2,531,404 | 112,229,764 | 4.00% |
| 2025-06-23 | 41.00 | 43.24 | 41.00 | 43.20 | 43.20 | qfq | 2,553,373 | 109,128,523 | 2.98% |
| 2025-06-20 | 43.88 | 44.44 | 41.79 | 41.95 | 41.95 | qfq | 2,890,384 | 123,894,815 | -4.88% |
| 2025-06-19 | 45.30 | 45.97 | 44.06 | 44.10 | 44.10 | qfq | 2,678,986 | 120,610,438 | -2.43% |
| 2025-06-18 | 45.05 | 45.55 | 44.49 | 45.20 | 45.20 | qfq | 1,715,250 | 77,254,982 | 0.89% |
| 2025-06-17 | 45.45 | 45.45 | 44.18 | 44.80 | 44.80 | qfq | 1,691,675 | 75,502,901 | -0.60% |
| 2025-06-16 | 44.45 | 45.39 | 44.10 | 45.07 | 45.07 | qfq | 2,817,525 | 126,399,387 | 1.62% |
| 2025-06-13 | 45.82 | 46.19 | 44.30 | 44.35 | 44.35 | qfq | 3,833,153 | 172,105,083 | -4.07% |
| 2025-06-12 | 46.01 | 47.16 | 45.25 | 46.23 | 46.23 | qfq | 1,908,192 | 88,677,113 | -0.43% |
| 2025-06-11 | 46.03 | 46.84 | 45.80 | 46.43 | 46.43 | qfq | 2,320,202 | 107,516,142 | 0.87% |
| 2025-06-10 | 48.73 | 48.73 | 45.58 | 46.03 | 46.03 | qfq | 3,679,207 | 171,518,674 | -5.40% |
| 2025-06-09 | 48.45 | 49.33 | 47.86 | 48.66 | 48.66 | qfq | 2,334,121 | 113,630,208 | 0.43% |
| 2025-06-06 | 48.00 | 49.41 | 47.72 | 48.45 | 48.45 | qfq | 2,855,585 | 138,829,344 | 0.41% |
| 2025-06-05 | 45.82 | 48.83 | 45.61 | 48.25 | 48.25 | qfq | 3,779,076 | 178,518,807 | 5.30% |
| 2025-06-04 | 45.74 | 46.14 | 45.41 | 45.82 | 45.82 | qfq | 1,800,536 | 82,490,166 | 0.39% |
| 2025-06-03 | 45.00 | 46.88 | 44.80 | 45.64 | 45.64 | qfq | 1,681,032 | 77,169,395 | 0.57% |
| 2025-05-30 | 47.00 | 47.00 | 45.07 | 45.38 | 45.38 | qfq | 2,235,732 | 102,270,448 | -3.71% |
| 2025-05-29 | 45.03 | 47.26 | 45.02 | 47.13 | 47.13 | qfq | 3,051,163 | 142,072,603 | 4.99% |
| 2025-05-28 | 45.71 | 45.80 | 44.53 | 44.89 | 44.89 | qfq | 1,419,107 | 63,842,346 | -1.45% |
| 2025-05-27 | 46.66 | 46.66 | 45.12 | 45.55 | 45.55 | qfq | 2,245,441 | 102,208,097 | -2.55% |
| 2025-05-26 | 45.68 | 46.80 | 44.00 | 46.74 | 46.74 | qfq | 1,992,447 | 92,019,064 | 1.90% |
| 2025-05-23 | 47.39 | 47.99 | 45.81 | 45.87 | 45.87 | qfq | 2,691,293 | 126,146,892 | -3.00% |
| 2025-05-22 | 46.63 | 48.10 | 46.52 | 47.29 | 47.29 | qfq | 2,038,824 | 96,656,005 | 0.62% |
| 2025-05-21 | 48.43 | 48.43 | 46.80 | 47.00 | 47.00 | qfq | 1,991,253 | 94,130,352 | -2.21% |
| 2025-05-20 | 47.95 | 48.77 | 47.52 | 48.06 | 48.06 | qfq | 1,652,205 | 79,528,309 | -0.70% |
| 2025-05-19 | 49.11 | 49.11 | 46.80 | 48.40 | 48.40 | qfq | 2,025,775 | 96,698,210 | -0.53% |
| 2025-05-16 | 48.80 | 49.24 | 48.00 | 48.66 | 48.66 | qfq | 1,744,182 | 85,142,416 | -0.41% |
| 2025-05-15 | 51.04 | 51.25 | 48.34 | 48.86 | 48.86 | qfq | 3,008,178 | 148,067,470 | -4.33% |
| 2025-05-14 | 50.41 | 52.47 | 49.16 | 51.07 | 51.07 | qfq | 3,323,564 | 170,179,086 | 2.02% |
| 2025-05-13 | 50.87 | 52.80 | 49.85 | 50.06 | 50.06 | qfq | 3,586,544 | 183,625,839 | 0.20% |
| 2025-05-12 | 50.60 | 50.95 | 49.53 | 49.96 | 49.96 | qfq | 2,763,940 | 138,397,353 | 0.00% |
| 2025-05-09 | 52.79 | 52.79 | 49.40 | 49.96 | 49.96 | qfq | 2,965,750 | 149,094,199 | -4.13% |
| 2025-05-08 | 51.81 | 53.00 | 51.30 | 52.11 | 52.11 | qfq | 2,239,383 | 116,593,954 | 0.44% |
| 2025-05-07 | 53.84 | 54.88 | 51.00 | 51.88 | 51.88 | qfq | 3,241,311 | 170,451,442 | -1.93% |
| 2025-05-06 | 51.80 | 53.38 | 51.52 | 52.90 | 52.90 | qfq | 4,314,802 | 226,504,501 | 2.16% |
| 2025-04-30 | 48.60 | 52.24 | 47.69 | 51.78 | 51.78 | qfq | 4,619,588 | 233,336,440 | 8.33% |
| 2025-04-29 | 47.16 | 48.80 | 46.50 | 47.80 | 47.80 | qfq | 2,963,930 | 142,200,145 | 1.44% |
| 2025-04-28 | 45.77 | 48.80 | 45.71 | 47.12 | 47.12 | qfq | 4,803,910 | 228,759,681 | 3.51% |
| 2025-04-25 | 44.95 | 46.16 | 44.38 | 45.52 | 45.52 | qfq | 2,302,963 | 104,602,984 | 1.72% |
| 2025-04-24 | 46.93 | 47.03 | 44.20 | 44.75 | 44.75 | qfq | 2,593,378 | 117,389,496 | -4.50% |
| 2025-04-23 | 47.50 | 47.81 | 46.11 | 46.86 | 46.86 | qfq | 2,831,295 | 133,006,799 | 0.34% |
| 2025-04-22 | 46.67 | 47.20 | 45.93 | 46.70 | 46.70 | qfq | 2,772,946 | 128,851,385 | -0.74% |
| 2025-04-21 | 43.56 | 47.81 | 43.15 | 47.05 | 47.05 | qfq | 4,974,346 | 227,025,913 | 8.76% |
| 2025-04-18 | 43.92 | 43.93 | 42.73 | 43.26 | 43.26 | qfq | 2,541,909 | 109,803,819 | -1.26% |
| 2025-04-17 | 44.01 | 45.35 | 43.76 | 43.81 | 43.81 | qfq | 3,521,064 | 156,662,563 | -1.68% |
| 2025-04-16 | 45.84 | 46.30 | 43.43 | 44.56 | 44.56 | qfq | 3,548,445 | 158,184,255 | -3.40% |
| 2025-04-15 | 46.75 | 47.20 | 45.98 | 46.13 | 46.13 | qfq | 2,698,138 | 125,106,820 | -1.33% |
| 2025-04-14 | 47.00 | 48.00 | 46.30 | 46.75 | 46.75 | qfq | 2,896,556 | 136,232,884 | -0.04% |
| 2025-04-11 | 45.50 | 47.99 | 45.36 | 46.77 | 46.77 | qfq | 3,281,414 | 153,745,423 | 0.80% |
| 2025-04-10 | 45.89 | 47.38 | 45.51 | 46.40 | 46.40 | qfq | 3,522,470 | 163,505,108 | 3.55% |
| 2025-04-09 | 41.18 | 45.36 | 39.37 | 44.81 | 44.81 | qfq | 5,021,202 | 216,188,887 | 4.72% |
| 2025-04-08 | 41.80 | 43.60 | 40.90 | 42.79 | 42.79 | qfq | 5,291,025 | 223,334,693 | 4.21% |
| 2025-04-07 | 47.63 | 48.65 | 41.06 | 41.06 | 41.06 | qfq | 4,832,088 | 211,732,667 | -20.01% |
| 2025-04-03 | 51.50 | 53.24 | 50.80 | 51.33 | 51.33 | qfq | 2,003,119 | 103,769,321 | -2.69% |
| 2025-04-02 | 52.91 | 53.91 | 52.40 | 52.75 | 52.75 | qfq | 2,293,956 | 121,506,926 | -1.12% |
| 2025-04-01 | 52.50 | 54.30 | 52.40 | 53.35 | 53.35 | qfq | 3,773,906 | 202,231,626 | 1.45% |
| 2025-03-31 | 50.51 | 52.88 | 49.33 | 52.59 | 52.59 | qfq | 4,206,852 | 215,949,509 | 3.40% |
| 2025-03-28 | 52.10 | 53.43 | 50.82 | 50.86 | 50.86 | qfq | 2,900,809 | 150,760,192 | -2.34% |
| 2025-03-27 | 50.70 | 53.38 | 49.77 | 52.08 | 52.08 | qfq | 5,060,732 | 262,931,754 | 2.44% |
| 2025-03-26 | 50.93 | 51.80 | 50.30 | 50.84 | 50.84 | qfq | 2,159,118 | 109,941,906 | -0.08% |
| 2025-03-25 | 52.01 | 52.87 | 50.60 | 50.88 | 50.88 | qfq | 2,652,921 | 137,026,638 | -1.51% |
| 2025-03-24 | 53.89 | 54.18 | 49.99 | 51.66 | 51.66 | qfq | 5,373,068 | 276,274,769 | -3.57% |
| 2025-03-21 | 55.61 | 55.72 | 53.50 | 53.57 | 53.57 | qfq | 3,358,578 | 183,068,578 | -4.98% |
| 2025-03-20 | 56.03 | 57.86 | 55.03 | 56.38 | 56.38 | qfq | 3,315,870 | 188,387,696 | -0.37% |
| 2025-03-19 | 58.56 | 58.80 | 56.02 | 56.59 | 56.59 | qfq | 4,638,942 | 265,022,780 | -4.30% |
| 2025-03-18 | 58.98 | 60.42 | 58.37 | 59.13 | 59.13 | qfq | 3,104,614 | 184,118,175 | 1.32% |
| 2025-03-17 | 61.65 | 61.77 | 57.33 | 58.36 | 58.36 | qfq | 6,206,727 | 363,622,888 | -5.61% |
| 2025-03-14 | 60.80 | 63.38 | 60.45 | 61.83 | 61.83 | qfq | 5,507,776 | 341,596,400 | 0.26% |
| 2025-03-13 | 64.90 | 65.42 | 60.11 | 61.67 | 61.67 | qfq | 5,222,346 | 324,205,671 | -5.73% |
| 2025-03-12 | 68.66 | 69.28 | 65.30 | 65.42 | 65.42 | qfq | 4,047,757 | 270,250,633 | -3.25% |
| 2025-03-11 | 65.13 | 68.28 | 64.65 | 67.62 | 67.62 | qfq | 4,475,654 | 296,867,633 | 0.79% |
| 2025-03-10 | 68.00 | 68.98 | 65.68 | 67.09 | 67.09 | qfq | 5,255,976 | 351,184,813 | -3.69% |
| 2025-03-07 | 73.71 | 75.52 | 68.64 | 69.66 | 69.66 | qfq | 8,831,663 | 633,137,683 | -4.98% |
| 2025-03-06 | 66.10 | 74.50 | 66.10 | 73.31 | 73.31 | qfq | 10,812,709 | 765,528,695 | 15.45% |
| 2025-03-05 | 64.00 | 65.56 | 62.20 | 63.50 | 63.50 | qfq | 3,622,959 | 229,797,274 | -1.70% |
| 2025-03-04 | 60.39 | 66.66 | 59.52 | 64.60 | 64.60 | qfq | 5,981,080 | 383,228,417 | 5.90% |
| 2025-03-03 | 61.20 | 63.10 | 59.19 | 61.00 | 61.00 | qfq | 5,147,131 | 315,254,802 | 0.68% |
| 2025-02-28 | 65.63 | 66.66 | 60.18 | 60.59 | 60.59 | qfq | 4,789,958 | 301,089,310 | -7.82% |
| 2025-02-27 | 69.28 | 70.38 | 63.60 | 65.73 | 65.73 | qfq | 6,248,178 | 417,430,907 | -6.50% |
| 2025-02-26 | 71.50 | 76.50 | 68.56 | 70.30 | 70.30 | qfq | 6,973,613 | 499,171,929 | -1.79% |
| 2025-02-25 | 66.50 | 72.35 | 66.03 | 71.58 | 71.58 | qfq | 8,408,523 | 579,435,974 | 2.99% |
| 2025-02-24 | 71.13 | 71.57 | 66.87 | 69.50 | 69.50 | qfq | 7,348,032 | 506,899,116 | -1.74% |
| 2025-02-21 | 68.00 | 73.37 | 63.36 | 70.73 | 70.73 | qfq | 11,028,894 | 749,607,380 | 3.42% |
| 2025-02-20 | 66.99 | 70.50 | 66.40 | 68.39 | 68.39 | qfq | 6,952,110 | 475,074,146 | 2.56% |
| 2025-02-19 | 65.66 | 69.88 | 65.51 | 66.68 | 66.68 | qfq | 8,062,325 | 541,101,088 | 1.68% |
| 2025-02-18 | 68.28 | 72.00 | 64.56 | 65.58 | 65.58 | qfq | 11,184,925 | 756,592,985 | -4.82% |
| 2025-02-17 | 72.86 | 78.90 | 68.20 | 68.90 | 68.90 | qfq | 17,838,051 | 1,307,205,799 | 4.39% |
| 2025-02-14 | 59.35 | 68.89 | 59.01 | 66.00 | 66.00 | qfq | 17,275,663 | 1,110,995,439 | 14.96% |
| 2025-02-13 | 56.50 | 59.10 | 55.05 | 57.41 | 57.41 | qfq | 10,604,690 | 608,415,554 | 3.59% |
| 2025-02-12 | 53.22 | 56.30 | 52.10 | 55.42 | 55.42 | qfq | 6,774,013 | 371,367,465 | 0.33% |
| 2025-02-11 | 54.90 | 57.50 | 53.20 | 55.24 | 55.24 | qfq | 8,110,405 | 445,607,263 | -1.36% |
| 2025-02-10 | 52.66 | 57.00 | 52.51 | 56.00 | 56.00 | qfq | 9,043,774 | 498,365,696 | 10.00% |
| 2025-02-07 | 53.00 | 54.32 | 49.08 | 50.91 | 50.91 | qfq | 8,517,724 | 443,320,103 | -4.54% |
| 2025-02-06 | 49.00 | 53.50 | 48.59 | 53.33 | 53.33 | qfq | 8,381,514 | 433,303,216 | 6.81% |
| 2025-02-05 | 52.71 | 55.00 | 49.00 | 49.93 | 49.93 | qfq | 11,735,489 | 602,298,372 | 7.15% |
| 2025-01-27 | 50.00 | 50.00 | 46.24 | 46.60 | 46.60 | qfq | 5,869,708 | 278,293,945 | -3.12% |
| 2025-01-24 | 40.70 | 48.78 | 40.70 | 48.10 | 48.10 | qfq | 9,718,361 | 444,978,712 | 17.32% |
| 2025-01-23 | 40.21 | 43.12 | 40.07 | 41.00 | 41.00 | qfq | 4,741,498 | 198,910,640 | 3.22% |
| 2025-01-22 | 40.57 | 40.57 | 39.32 | 39.72 | 39.72 | qfq | 2,115,268 | 84,229,177 | -2.43% |
| 2025-01-21 | 41.46 | 41.54 | 39.40 | 40.71 | 40.71 | qfq | 3,284,053 | 132,266,224 | -0.95% |
| 2025-01-20 | 41.54 | 42.08 | 40.70 | 41.10 | 41.10 | qfq | 2,303,369 | 95,236,208 | 0.00% |
| 2025-01-17 | 41.31 | 41.68 | 40.38 | 41.10 | 41.10 | qfq | 2,438,168 | 100,097,366 | -0.87% |
| 2025-01-16 | 41.52 | 43.10 | 40.80 | 41.46 | 41.46 | qfq | 3,224,955 | 134,913,715 | 0.19% |
| 2025-01-15 | 40.99 | 43.12 | 40.88 | 41.38 | 41.38 | qfq | 4,411,686 | 184,738,933 | 0.58% |
| 2025-01-14 | 38.99 | 41.17 | 38.67 | 41.14 | 41.14 | qfq | 3,961,782 | 159,071,232 | 6.66% |
| 2025-01-13 | 38.01 | 38.95 | 36.71 | 38.57 | 38.57 | qfq | 2,592,095 | 98,478,335 | 1.00% |
| 2025-01-10 | 39.10 | 40.95 | 38.15 | 38.19 | 38.19 | qfq | 3,868,329 | 152,809,149 | -2.55% |
| 2025-01-09 | 39.13 | 40.54 | 38.80 | 39.19 | 39.19 | qfq | 4,567,759 | 180,664,341 | -4.16% |
| 2025-01-08 | 40.21 | 41.30 | 38.70 | 40.89 | 40.89 | qfq | 3,882,752 | 156,749,809 | 0.59% |
| 2025-01-07 | 39.00 | 40.85 | 39.00 | 40.65 | 40.65 | qfq | 3,377,213 | 134,764,027 | 3.75% |
| 2025-01-06 | 40.50 | 40.58 | 38.73 | 39.18 | 39.18 | qfq | 3,269,779 | 129,324,527 | -2.29% |
| 2025-01-03 | 43.67 | 43.88 | 39.88 | 40.10 | 40.10 | qfq | 4,621,353 | 191,839,708 | -8.28% |
| 2025-01-02 | 45.50 | 46.00 | 42.90 | 43.72 | 43.72 | qfq | 4,074,157 | 181,202,112 | -5.22% |
| 2024-12-31 | 48.78 | 48.89 | 46.07 | 46.13 | 46.13 | qfq | 3,646,570 | 173,252,825 | -3.29% |
| 2024-12-30 | 47.88 | 48.58 | 47.15 | 47.70 | 47.70 | qfq | 3,400,700 | 163,107,634 | 0.38% |
| 2024-12-27 | 49.08 | 49.81 | 47.15 | 47.52 | 47.52 | qfq | 4,547,531 | 220,488,871 | -4.00% |
| 2024-12-26 | 49.80 | 51.42 | 49.29 | 49.50 | 49.50 | qfq | 3,881,073 | 194,720,694 | 0.16% |
| 2024-12-25 | 51.70 | 52.23 | 48.09 | 49.42 | 49.42 | qfq | 3,684,285 | 182,796,203 | -4.11% |
| 2024-12-24 | 51.09 | 52.70 | 49.33 | 51.54 | 51.54 | qfq | 3,655,461 | 184,759,408 | 0.08% |
| 2024-12-23 | 55.86 | 56.99 | 51.26 | 51.50 | 51.50 | qfq | 5,315,894 | 283,848,489 | -8.05% |
| 2024-12-20 | 52.90 | 59.99 | 52.09 | 56.01 | 56.01 | qfq | 8,524,127 | 477,986,887 | 7.86% |
| 2024-12-19 | 51.71 | 53.22 | 50.60 | 51.93 | 51.93 | qfq | 3,768,662 | 194,321,017 | -1.39% |
| 2024-12-18 | 50.61 | 53.50 | 48.89 | 52.66 | 52.66 | qfq | 4,950,938 | 255,411,796 | 4.05% |
| 2024-12-17 | 54.31 | 55.59 | 50.30 | 50.61 | 50.61 | qfq | 4,880,028 | 254,818,327 | -8.32% |
| 2024-12-16 | 54.40 | 56.00 | 52.30 | 55.20 | 55.20 | qfq | 5,212,092 | 283,076,378 | 0.73% |
| 2024-12-13 | 57.88 | 59.07 | 54.00 | 54.80 | 54.80 | qfq | 7,008,567 | 396,971,713 | -6.32% |
| 2024-12-12 | 59.15 | 62.00 | 57.38 | 58.50 | 58.50 | qfq | 6,952,242 | 412,745,151 | -0.31% |
| 2024-12-11 | 60.00 | 60.99 | 57.40 | 58.68 | 58.68 | qfq | 7,784,674 | 460,818,848 | -7.02% |
| 2024-12-10 | 60.78 | 69.00 | 59.20 | 63.11 | 63.11 | qfq | 11,649,896 | 735,409,397 | 5.20% |
| 2024-12-09 | 63.69 | 66.53 | 58.60 | 59.99 | 59.99 | qfq | 10,187,263 | 623,339,134 | -4.32% |
| 2024-12-06 | 64.81 | 72.00 | 60.00 | 62.70 | 62.70 | qfq | 16,930,602 | 1,094,945,133 | 1.69% |
| 2024-12-05 | 53.30 | 61.66 | 53.30 | 61.66 | 61.66 | qfq | 13,601,995 | 814,756,692 | 20.01% |
| 2024-12-04 | 49.28 | 55.82 | 49.03 | 51.38 | 51.38 | qfq | 8,705,126 | 456,530,863 | 6.20% |
| 2024-12-03 | 48.88 | 50.08 | 47.17 | 48.38 | 48.38 | qfq | 5,113,389 | 249,285,133 | -0.70% |
| 2024-12-02 | 45.00 | 49.48 | 43.89 | 48.72 | 48.72 | qfq | 6,250,032 | 290,845,917 | 7.91% |
| 2024-11-29 | 43.11 | 46.78 | 42.21 | 45.15 | 45.15 | qfq | 5,380,540 | 238,532,553 | 4.51% |
| 2024-11-28 | 44.78 | 45.47 | 42.80 | 43.20 | 43.20 | qfq | 4,427,951 | 195,908,648 | -2.92% |
| 2024-11-27 | 43.39 | 44.50 | 41.40 | 44.50 | 44.50 | qfq | 5,200,376 | 221,066,997 | 1.83% |
| 2024-11-26 | 46.15 | 47.50 | 43.51 | 43.70 | 43.70 | qfq | 5,930,233 | 269,165,034 | -8.48% |
| 2024-11-25 | 50.94 | 51.55 | 44.59 | 47.75 | 47.75 | qfq | 10,420,913 | 488,127,537 | -4.88% |
| 2024-11-22 | 52.00 | 54.99 | 49.41 | 50.20 | 50.20 | qfq | 15,143,309 | 783,056,101 | 5.33% |
| 2024-11-21 | 40.31 | 47.66 | 40.10 | 47.66 | 47.66 | qfq | 6,286,019 | 283,609,358 | 19.99% |
| 2024-11-20 | 38.80 | 40.44 | 38.45 | 39.72 | 39.72 | qfq | 2,635,813 | 103,727,329 | 2.00% |
| 2024-11-19 | 38.36 | 39.19 | 36.60 | 38.94 | 38.94 | qfq | 3,522,941 | 133,316,823 | 1.46% |
| 2024-11-18 | 42.20 | 42.44 | 37.29 | 38.38 | 38.38 | qfq | 5,644,278 | 219,006,106 | -9.57% |
| 2024-11-15 | 42.14 | 45.13 | 42.14 | 42.44 | 42.44 | qfq | 4,298,203 | 187,262,145 | -0.68% |
| 2024-11-14 | 43.20 | 45.89 | 42.73 | 42.73 | 42.73 | qfq | 5,424,968 | 240,605,570 | -0.65% |
| 2024-11-13 | 42.15 | 43.94 | 41.40 | 43.01 | 43.01 | qfq | 3,406,239 | 144,909,417 | 2.04% |
| 2024-11-12 | 45.73 | 45.95 | 41.81 | 42.15 | 42.15 | qfq | 5,559,428 | 243,578,963 | -4.64% |
| 2024-11-11 | 41.00 | 44.96 | 41.00 | 44.20 | 44.20 | qfq | 4,974,161 | 216,175,105 | 7.86% |
| 2024-11-08 | 40.68 | 42.56 | 40.68 | 40.98 | 40.98 | qfq | 3,723,177 | 154,968,575 | 2.04% |
| 2024-11-07 | 39.03 | 40.19 | 38.41 | 40.16 | 40.16 | qfq | 2,437,331 | 95,759,824 | 2.84% |
| 2024-11-06 | 39.98 | 40.77 | 38.75 | 39.05 | 39.05 | qfq | 3,407,822 | 135,882,366 | -1.11% |
| 2024-11-05 | 36.30 | 39.80 | 35.99 | 39.49 | 39.49 | qfq | 3,640,532 | 140,277,496 | 8.88% |
| 2024-11-04 | 35.05 | 36.27 | 35.05 | 36.27 | 36.27 | qfq | 1,803,056 | 64,691,022 | 1.94% |
| 2024-11-01 | 38.48 | 38.96 | 35.57 | 35.58 | 35.58 | qfq | 3,056,103 | 111,844,311 | -7.80% |
| 2024-10-31 | 37.58 | 39.28 | 36.76 | 38.59 | 38.59 | qfq | 2,747,139 | 104,859,531 | 2.69% |
| 2024-10-30 | 37.88 | 38.46 | 36.90 | 37.58 | 37.58 | qfq | 2,980,735 | 112,350,807 | -2.01% |
| 2024-10-29 | 40.05 | 40.68 | 38.35 | 38.35 | 38.35 | qfq | 2,874,788 | 113,411,355 | -4.36% |
| 2024-10-28 | 40.50 | 40.88 | 39.82 | 40.10 | 40.10 | qfq | 2,171,540 | 87,305,238 | 0.00% |
| 2024-10-25 | 39.54 | 40.88 | 39.00 | 40.10 | 40.10 | qfq | 2,494,147 | 99,629,349 | 2.04% |
| 2024-10-24 | 39.82 | 40.45 | 39.05 | 39.30 | 39.30 | qfq | 2,419,058 | 95,726,308 | -2.17% |
| 2024-10-23 | 38.98 | 41.45 | 38.50 | 40.17 | 40.17 | qfq | 4,143,093 | 166,997,394 | 2.87% |
| 2024-10-22 | 40.51 | 40.51 | 38.52 | 39.05 | 39.05 | qfq | 3,920,101 | 153,337,606 | -4.52% |
| 2024-10-21 | 39.70 | 41.87 | 39.22 | 40.90 | 40.90 | qfq | 4,402,440 | 179,602,490 | 4.87% |
| 2024-10-18 | 36.44 | 40.79 | 35.50 | 39.00 | 39.00 | qfq | 5,044,489 | 191,928,390 | 6.67% |
| 2024-10-17 | 37.81 | 38.70 | 36.31 | 36.56 | 36.56 | qfq | 3,719,101 | 139,887,436 | -1.16% |
| 2024-10-16 | 37.31 | 38.28 | 36.44 | 36.99 | 36.99 | qfq | 2,676,060 | 99,689,214 | -3.17% |
| 2024-10-15 | 39.50 | 40.88 | 38.18 | 38.20 | 38.20 | qfq | 3,585,413 | 141,691,505 | -5.21% |
| 2024-10-14 | 39.70 | 40.50 | 37.13 | 40.30 | 40.30 | qfq | 4,197,114 | 162,610,290 | 1.82% |
| 2024-10-11 | 42.60 | 44.60 | 38.51 | 39.58 | 39.58 | qfq | 4,057,499 | 168,203,462 | -11.45% |
| 2024-10-10 | 49.33 | 49.88 | 44.01 | 44.70 | 44.70 | qfq | 5,493,919 | 257,418,595 | -3.04% |
| 2024-10-09 | 45.50 | 50.69 | 43.00 | 46.10 | 46.10 | qfq | 7,696,392 | 365,663,568 | -2.37% |
| 2024-10-08 | 47.22 | 47.22 | 42.00 | 47.22 | 47.22 | qfq | 6,202,316 | 285,877,247 | 20.00% |
| 2024-09-30 | 35.06 | 39.35 | 34.90 | 39.35 | 39.35 | qfq | 5,255,130 | 196,506,338 | 20.01% |
| 2024-09-27 | 29.27 | 33.10 | 29.01 | 32.79 | 32.79 | qfq | 1,949,749 | 60,077,548 | 14.33% |
| 2024-09-26 | 28.07 | 28.68 | 27.35 | 28.68 | 28.68 | qfq | 1,792,274 | 50,071,907 | 2.94% |
| 2024-09-25 | 27.75 | 28.64 | 27.75 | 27.86 | 27.86 | qfq | 1,928,837 | 54,331,137 | 1.42% |
| 2024-09-24 | 26.22 | 27.56 | 25.80 | 27.47 | 27.47 | qfq | 1,792,213 | 48,016,415 | 3.66% |
| 2024-09-23 | 26.51 | 26.98 | 25.99 | 26.50 | 26.50 | qfq | 1,226,976 | 32,580,500 | -0.30% |
| 2024-09-20 | 26.13 | 26.90 | 26.11 | 26.58 | 26.58 | qfq | 1,498,033 | 39,717,878 | 1.80% |
| 2024-09-19 | 25.02 | 26.29 | 24.85 | 26.11 | 26.11 | qfq | 1,167,990 | 30,019,355 | 3.78% |
| 2024-09-18 | 25.37 | 25.47 | 24.75 | 25.16 | 25.16 | qfq | 1,066,208 | 26,719,237 | -0.79% |
| 2024-09-13 | 26.50 | 26.52 | 25.36 | 25.36 | 25.36 | qfq | 988,478 | 25,504,576 | -3.94% |
| 2024-09-12 | 26.61 | 27.06 | 26.40 | 26.40 | 26.40 | qfq | 855,775 | 22,861,973 | -0.60% |
| 2024-09-11 | 26.25 | 26.79 | 26.25 | 26.56 | 26.56 | qfq | 817,287 | 21,702,319 | 0.11% |
| 2024-09-10 | 25.56 | 26.84 | 25.41 | 26.53 | 26.53 | qfq | 1,328,469 | 34,576,227 | 3.47% |
| 2024-09-09 | 25.46 | 25.95 | 25.03 | 25.64 | 25.64 | qfq | 1,290,627 | 33,011,160 | -0.16% |
| 2024-09-06 | 27.02 | 27.13 | 25.55 | 25.68 | 25.68 | qfq | 1,201,959 | 31,490,228 | -4.96% |
| 2024-09-05 | 26.72 | 27.63 | 26.40 | 27.02 | 27.02 | qfq | 1,399,663 | 38,023,797 | 1.12% |
| 2024-09-04 | 26.84 | 27.10 | 26.14 | 26.72 | 26.72 | qfq | 1,278,234 | 34,194,497 | -1.00% |
| 2024-09-03 | 25.85 | 27.00 | 25.75 | 26.99 | 26.99 | qfq | 1,988,326 | 52,858,185 | 4.17% |
| 2024-09-02 | 28.09 | 28.53 | 25.91 | 25.91 | 25.91 | qfq | 2,144,100 | 57,480,102 | -7.99% |
| 2024-08-30 | 27.42 | 28.75 | 27.26 | 28.16 | 28.16 | qfq | 1,599,526 | 45,385,149 | 2.70% |
| 2024-08-29 | 26.71 | 27.69 | 26.62 | 27.42 | 27.42 | qfq | 1,189,919 | 32,530,132 | 1.97% |
| 2024-08-28 | 26.79 | 27.19 | 26.09 | 26.89 | 26.89 | qfq | 1,042,452 | 27,850,137 | 0.75% |
| 2024-08-27 | 27.45 | 27.79 | 26.69 | 26.69 | 26.69 | qfq | 1,051,342 | 28,416,122 | -2.77% |
| 2024-08-26 | 27.60 | 28.16 | 27.25 | 27.45 | 27.45 | qfq | 967,894 | 26,758,815 | 0.00% |
| 2024-08-23 | 27.40 | 27.78 | 27.05 | 27.45 | 27.45 | qfq | 850,299 | 23,344,125 | 0.40% |
| 2024-08-22 | 27.50 | 28.43 | 27.32 | 27.34 | 27.34 | qfq | 1,019,268 | 28,321,889 | -1.51% |
| 2024-08-21 | 27.60 | 28.38 | 27.27 | 27.76 | 27.76 | qfq | 928,568 | 25,977,697 | 0.65% |
| 2024-08-20 | 28.12 | 28.60 | 27.57 | 27.58 | 27.58 | qfq | 1,181,666 | 33,013,820 | -2.44% |
| 2024-08-19 | 29.53 | 30.35 | 28.23 | 28.27 | 28.27 | qfq | 1,634,222 | 47,232,100 | -4.27% |
| 2024-08-16 | 29.11 | 29.80 | 29.11 | 29.53 | 29.53 | qfq | 1,465,197 | 43,156,596 | 2.00% |
| 2024-08-15 | 28.56 | 29.81 | 28.21 | 28.95 | 28.95 | qfq | 1,340,124 | 38,960,056 | 0.80% |
| 2024-08-14 | 29.40 | 29.49 | 28.72 | 28.72 | 28.72 | qfq | 737,139 | 21,402,169 | -1.81% |
| 2024-08-13 | 28.90 | 29.38 | 28.55 | 29.25 | 29.25 | qfq | 994,470 | 28,817,067 | 0.97% |
| 2024-08-12 | 29.48 | 29.48 | 28.51 | 28.97 | 28.97 | qfq | 1,005,085 | 29,057,662 | -1.16% |
| 2024-08-09 | 30.10 | 30.93 | 29.31 | 29.31 | 29.31 | qfq | 1,262,690 | 37,675,594 | -2.72% |
| 2024-08-08 | 30.75 | 30.85 | 29.60 | 30.13 | 30.13 | qfq | 1,341,990 | 40,437,580 | -2.18% |
| 2024-08-07 | 30.35 | 31.44 | 30.35 | 30.80 | 30.80 | qfq | 1,296,611 | 40,170,189 | 0.59% |
| 2024-08-06 | 30.51 | 31.12 | 30.13 | 30.62 | 30.62 | qfq | 1,560,558 | 47,719,093 | 1.63% |
| 2024-08-05 | 31.82 | 32.48 | 30.13 | 30.13 | 30.13 | qfq | 1,596,910 | 49,927,182 | -5.90% |
| 2024-08-02 | 32.89 | 33.63 | 32.00 | 32.02 | 32.02 | qfq | 1,309,379 | 42,888,244 | -4.25% |
| 2024-08-01 | 33.27 | 33.77 | 33.05 | 33.44 | 33.44 | qfq | 1,485,699 | 49,722,652 | 0.51% |
| 2024-07-31 | 31.35 | 33.30 | 31.33 | 33.27 | 33.27 | qfq | 1,567,941 | 51,016,818 | 6.16% |
| 2024-07-30 | 30.95 | 31.75 | 30.48 | 31.34 | 31.34 | qfq | 1,243,372 | 38,825,019 | 1.42% |
| 2024-07-29 | 30.79 | 31.47 | 30.03 | 30.90 | 30.90 | qfq | 1,073,307 | 33,318,828 | -0.23% |
| 2024-07-26 | 30.63 | 31.49 | 30.63 | 30.97 | 30.97 | qfq | 1,066,714 | 33,078,326 | 0.23% |
| 2024-07-25 | 30.47 | 31.35 | 29.92 | 30.90 | 30.90 | qfq | 1,410,954 | 43,151,075 | -0.06% |
| 2024-07-24 | 31.62 | 31.68 | 30.75 | 30.92 | 30.92 | qfq | 1,881,877 | 58,523,471 | -1.84% |
| 2024-07-23 | 33.30 | 33.36 | 31.50 | 31.50 | 31.50 | qfq | 1,301,596 | 42,210,099 | -5.01% |
| 2024-07-22 | 33.01 | 33.60 | 32.72 | 33.16 | 33.16 | qfq | 1,505,939 | 49,990,213 | 1.91% |
| 2024-07-19 | 31.40 | 32.95 | 31.08 | 32.54 | 32.54 | qfq | 1,608,588 | 51,950,941 | 3.60% |
| 2024-07-18 | 31.88 | 31.88 | 30.58 | 31.41 | 31.41 | qfq | 1,545,882 | 48,079,163 | -1.57% |
| 2024-07-17 | 32.64 | 33.27 | 31.90 | 31.91 | 31.91 | qfq | 1,298,771 | 42,021,512 | -2.00% |
| 2024-07-16 | 32.00 | 32.70 | 31.36 | 32.56 | 32.56 | qfq | 1,503,753 | 48,364,259 | 1.78% |
| 2024-07-15 | 33.44 | 33.44 | 31.84 | 31.99 | 31.99 | qfq | 1,550,220 | 49,899,658 | -4.22% |
| 2024-07-12 | 34.10 | 34.25 | 33.40 | 33.40 | 33.40 | qfq | 1,037,172 | 34,941,881 | -1.79% |
| 2024-07-11 | 33.50 | 34.20 | 33.10 | 34.01 | 34.01 | qfq | 1,420,638 | 48,073,645 | 3.75% |
| 2024-07-10 | 32.32 | 33.31 | 32.13 | 32.78 | 32.78 | qfq | 1,471,985 | 48,324,989 | 1.02% |
| 2024-07-09 | 32.01 | 32.71 | 31.03 | 32.45 | 32.45 | qfq | 1,930,911 | 61,652,745 | 1.79% |
| 2024-07-08 | 33.21 | 33.33 | 31.75 | 31.88 | 31.88 | qfq | 1,652,850 | 53,609,203 | -5.12% |
| 2024-07-05 | 33.50 | 34.07 | 32.81 | 33.60 | 33.60 | qfq | 1,429,437 | 47,982,713 | 0.30% |
| 2024-07-04 | 35.54 | 35.59 | 33.48 | 33.50 | 33.50 | qfq | 1,491,832 | 51,111,420 | -5.02% |
| 2024-07-03 | 36.13 | 36.17 | 35.00 | 35.27 | 35.27 | qfq | 1,173,114 | 41,643,045 | -2.49% |
| 2024-07-02 | 36.00 | 37.38 | 35.92 | 36.17 | 36.17 | qfq | 1,690,973 | 61,990,113 | -0.11% |
| 2024-07-01 | 36.78 | 36.78 | 35.55 | 36.21 | 36.21 | qfq | 1,234,901 | 44,461,263 | -1.36% |
| 2024-06-28 | 37.20 | 38.18 | 36.65 | 36.71 | 36.71 | qfq | 1,399,078 | 52,323,974 | -1.95% |
| 2024-06-27 | 38.65 | 39.19 | 37.33 | 37.44 | 37.44 | qfq | 1,444,397 | 55,125,082 | -3.13% |
| 2024-06-26 | 36.19 | 38.78 | 35.30 | 38.65 | 38.65 | qfq | 2,301,692 | 85,959,026 | 7.03% |
| 2024-06-25 | 38.65 | 38.66 | 35.70 | 36.11 | 36.11 | qfq | 2,036,262 | 74,297,620 | -4.90% |
| 2024-06-24 | 40.00 | 40.14 | 37.97 | 37.97 | 37.97 | qfq | 1,753,517 | 68,352,382 | -6.06% |
| 2024-06-21 | 41.23 | 41.59 | 39.90 | 40.42 | 40.42 | qfq | 1,409,243 | 56,824,822 | -2.32% |
| 2024-06-20 | 41.65 | 43.36 | 41.27 | 41.38 | 41.38 | qfq | 2,006,615 | 84,650,786 | -1.36% |
| 2024-06-19 | 43.07 | 43.54 | 41.31 | 41.95 | 41.95 | qfq | 1,712,251 | 72,284,427 | -2.78% |
| 2024-06-18 | 42.31 | 43.68 | 42.15 | 43.15 | 43.15 | qfq | 1,403,199 | 60,507,106 | 1.46% |
| 2024-06-17 | 42.33 | 43.37 | 42.03 | 42.53 | 42.53 | qfq | 1,249,016 | 53,357,850 | -0.33% |
| 2024-06-14 | 42.82 | 43.19 | 42.10 | 42.67 | 42.67 | qfq | 1,598,493 | 68,206,208 | -1.09% |
| 2024-06-13 | 41.71 | 43.96 | 41.71 | 43.14 | 43.14 | qfq | 2,176,226 | 93,241,871 | 3.38% |
| 2024-06-12 | 42.01 | 43.11 | 41.58 | 41.73 | 41.73 | qfq | 1,812,735 | 76,684,810 | 1.31% |
| 2024-06-11 | 39.67 | 41.27 | 38.13 | 41.19 | 41.19 | qfq | 1,890,963 | 75,926,035 | 3.47% |
| 2024-06-07 | 39.72 | 40.29 | 39.03 | 39.81 | 39.81 | qfq | 1,780,017 | 70,738,757 | 1.56% |
| 2024-06-06 | 42.37 | 42.63 | 39.03 | 39.20 | 39.20 | qfq | 3,284,029 | 131,750,467 | -6.89% |
| 2024-06-05 | 42.66 | 43.54 | 42.10 | 42.10 | 42.10 | qfq | 1,849,847 | 78,962,693 | -2.77% |
| 2024-06-04 | 46.25 | 47.39 | 42.86 | 43.30 | 43.30 | qfq | 2,824,305 | 124,857,148 | -5.06% |
| 2024-06-03 | 45.91 | 46.86 | 45.30 | 45.61 | 45.61 | qfq | 3,141,960 | 144,600,036 | 0.86% |
| 2024-05-31 | 44.00 | 47.33 | 43.86 | 45.22 | 45.22 | qfq | 3,803,278 | 174,762,370 | 3.86% |
| 2024-05-30 | 42.69 | 44.39 | 41.99 | 43.54 | 43.54 | qfq | 1,932,411 | 83,735,173 | 0.48% |
| 2024-05-29 | 42.75 | 44.38 | 41.80 | 43.33 | 43.33 | qfq | 2,350,053 | 101,286,146 | 2.68% |
| 2024-05-28 | 44.04 | 44.40 | 42.08 | 42.20 | 42.20 | qfq | 1,968,198 | 84,923,502 | -2.70% |
| 2024-05-27 | 44.55 | 44.64 | 41.90 | 43.37 | 43.37 | qfq | 2,334,440 | 100,118,424 | -2.58% |
| 2024-05-24 | 45.63 | 47.14 | 44.52 | 44.52 | 44.52 | qfq | 2,193,481 | 100,634,670 | -3.32% |
| 2024-05-23 | 46.88 | 47.85 | 46.00 | 46.05 | 46.05 | qfq | 2,448,844 | 114,605,257 | -0.86% |
| 2024-05-22 | 45.33 | 46.94 | 45.29 | 46.45 | 46.45 | qfq | 2,143,839 | 98,920,036 | 1.55% |
| 2024-05-21 | 46.66 | 47.38 | 45.59 | 45.74 | 45.74 | qfq | 2,302,172 | 106,679,059 | 0.00% |
| 2024-05-20 | 45.00 | 47.00 | 44.60 | 45.74 | 45.74 | qfq | 2,071,854 | 94,716,310 | 0.82% |
| 2024-05-17 | 45.37 | 45.95 | 44.51 | 45.37 | 45.37 | qfq | 1,916,269 | 86,560,091 | 0.02% |
| 2024-05-16 | 44.77 | 46.77 | 44.77 | 45.36 | 45.36 | qfq | 2,408,442 | 110,466,166 | 1.48% |
| 2024-05-15 | 45.27 | 46.31 | 44.60 | 44.70 | 44.70 | qfq | 1,904,050 | 85,954,627 | -2.89% |
| 2024-05-14 | 42.86 | 46.66 | 42.70 | 46.03 | 46.03 | qfq | 4,242,280 | 189,380,453 | 8.48% |
| 2024-05-13 | 43.45 | 43.90 | 41.75 | 42.43 | 42.43 | qfq | 2,413,543 | 103,156,771 | -2.57% |
| 2024-05-10 | 44.00 | 45.78 | 43.40 | 43.55 | 43.55 | qfq | 2,076,651 | 91,403,721 | -2.27% |
| 2024-05-09 | 44.40 | 45.36 | 44.00 | 44.56 | 44.56 | qfq | 1,804,129 | 80,393,841 | 0.34% |
| 2024-05-08 | 46.95 | 47.74 | 44.36 | 44.41 | 44.41 | qfq | 2,915,043 | 133,018,603 | -5.11% |
| 2024-05-07 | 46.80 | 48.48 | 46.50 | 46.80 | 46.80 | qfq | 2,425,794 | 114,980,655 | -0.47% |
| 2024-05-06 | 45.48 | 47.20 | 45.48 | 47.02 | 47.02 | qfq | 2,817,354 | 131,823,975 | 4.44% |
| 2024-04-30 | 45.60 | 46.40 | 44.80 | 45.02 | 45.02 | qfq | 2,637,092 | 120,052,631 | -2.09% |
| 2024-04-29 | 43.85 | 46.50 | 43.70 | 45.98 | 45.98 | qfq | 3,316,736 | 150,608,797 | 7.05% |
| 2024-04-26 | 40.70 | 43.55 | 40.64 | 42.95 | 42.95 | qfq | 3,453,923 | 147,007,208 | 5.61% |
| 2024-04-25 | 40.95 | 41.49 | 40.03 | 40.67 | 40.67 | qfq | 2,046,321 | 83,514,559 | -0.56% |
| 2024-04-24 | 39.52 | 41.58 | 38.80 | 40.90 | 40.90 | qfq | 3,094,838 | 125,337,025 | 4.87% |
| 2024-04-23 | 38.35 | 39.49 | 38.35 | 39.00 | 39.00 | qfq | 1,692,593 | 65,915,645 | 1.69% |
| 2024-04-22 | 38.50 | 39.05 | 36.11 | 38.35 | 38.35 | qfq | 2,213,493 | 83,702,236 | -1.64% |
| 2024-04-19 | 39.83 | 40.50 | 38.70 | 38.99 | 38.99 | qfq | 2,403,862 | 94,782,038 | -4.81% |
| 2024-04-18 | 40.80 | 42.36 | 39.12 | 40.96 | 40.96 | qfq | 2,971,805 | 121,791,663 | 1.46% |
| 2024-04-17 | 39.99 | 40.99 | 39.60 | 40.37 | 40.37 | qfq | 2,559,893 | 103,324,769 | 2.77% |
| 2024-04-16 | 40.27 | 40.88 | 37.19 | 39.28 | 39.28 | qfq | 3,255,352 | 126,596,707 | -2.63% |
| 2024-04-15 | 41.73 | 42.77 | 39.69 | 40.34 | 40.34 | qfq | 2,573,174 | 105,535,373 | -5.13% |
| 2024-04-12 | 43.49 | 44.20 | 42.30 | 42.52 | 42.52 | qfq | 1,637,690 | 70,762,706 | -2.25% |
| 2024-04-11 | 42.96 | 44.36 | 42.46 | 43.50 | 43.50 | qfq | 2,183,006 | 95,166,620 | 1.47% |
| 2024-04-10 | 45.20 | 45.20 | 42.52 | 42.87 | 42.87 | qfq | 2,430,057 | 105,286,279 | -5.34% |
| 2024-04-09 | 44.79 | 45.46 | 44.51 | 45.29 | 45.29 | qfq | 1,635,989 | 73,703,958 | 1.12% |
| 2024-04-08 | 46.07 | 46.07 | 44.38 | 44.79 | 44.79 | qfq | 1,919,038 | 86,431,261 | -3.84% |
| 2024-04-03 | 48.50 | 48.53 | 45.02 | 46.58 | 46.58 | qfq | 3,078,691 | 143,080,043 | -4.00% |
| 2024-04-02 | 51.99 | 51.99 | 48.00 | 48.52 | 48.52 | qfq | 3,769,184 | 186,025,116 | -6.39% |
| 2024-04-01 | 51.11 | 52.49 | 51.11 | 51.83 | 51.83 | qfq | 2,600,895 | 134,878,913 | 0.25% |
| 2024-03-29 | 52.22 | 52.84 | 50.45 | 51.70 | 51.70 | qfq | 2,486,103 | 127,634,561 | -1.49% |
| 2024-03-28 | 50.54 | 53.77 | 50.54 | 52.48 | 52.48 | qfq | 4,104,820 | 215,455,872 | 3.90% |
| 2024-03-27 | 56.35 | 56.43 | 50.00 | 50.51 | 50.51 | qfq | 4,669,751 | 247,257,207 | -11.25% |
| 2024-03-26 | 59.88 | 60.45 | 55.00 | 56.91 | 56.91 | qfq | 6,376,742 | 365,903,305 | -6.01% |
| 2024-03-25 | 66.71 | 67.90 | 60.51 | 60.55 | 60.55 | qfq | 8,243,781 | 533,523,991 | -5.42% |
| 2024-03-22 | 59.05 | 64.28 | 58.53 | 64.02 | 64.02 | qfq | 8,958,504 | 549,087,497 | 6.84% |
| 2024-03-21 | 56.80 | 62.88 | 55.70 | 59.92 | 59.92 | qfq | 7,174,875 | 421,739,560 | 4.85% |
| 2024-03-20 | 55.44 | 58.48 | 54.43 | 57.15 | 57.15 | qfq | 4,901,473 | 276,729,128 | 2.95% |
| 2024-03-19 | 56.08 | 57.89 | 55.40 | 55.51 | 55.51 | qfq | 4,165,169 | 235,508,855 | -1.47% |
| 2024-03-18 | 54.21 | 56.35 | 53.23 | 56.34 | 56.34 | qfq | 4,724,225 | 261,086,459 | 3.95% |
| 2024-03-15 | 54.00 | 54.20 | 52.30 | 54.20 | 54.20 | qfq | 3,514,794 | 186,923,410 | -0.66% |
| 2024-03-14 | 54.27 | 54.95 | 52.81 | 54.56 | 54.56 | qfq | 4,210,017 | 227,449,820 | -0.71% |
| 2024-03-13 | 54.50 | 56.35 | 54.15 | 54.95 | 54.95 | qfq | 6,634,054 | 366,653,562 | 3.08% |
| 2024-03-12 | 54.00 | 54.90 | 52.51 | 53.31 | 53.31 | qfq | 4,110,105 | 220,969,195 | 0.68% |
| 2024-03-11 | 52.70 | 53.45 | 51.60 | 52.95 | 52.95 | qfq | 3,948,185 | 207,113,116 | -1.56% |
| 2024-03-08 | 53.25 | 54.74 | 51.50 | 53.79 | 53.79 | qfq | 4,380,940 | 234,049,851 | 3.94% |
| 2024-03-07 | 56.71 | 56.72 | 51.72 | 51.75 | 51.75 | qfq | 5,373,704 | 290,676,335 | -5.05% |
| 2024-03-06 | 53.80 | 56.29 | 53.50 | 54.50 | 54.50 | qfq | 5,493,392 | 302,155,475 | 0.00% |
| 2024-03-05 | 55.55 | 57.99 | 53.22 | 54.50 | 54.50 | qfq | 7,060,551 | 390,647,604 | -4.20% |
| 2024-03-04 | 57.66 | 59.52 | 52.50 | 56.89 | 56.89 | qfq | 9,172,472 | 513,200,161 | 3.38% |
| 2024-03-01 | 47.83 | 56.60 | 47.10 | 55.03 | 55.03 | qfq | 7,499,443 | 392,638,598 | 16.66% |
| 2024-02-29 | 44.01 | 47.40 | 44.01 | 47.17 | 47.17 | qfq | 2,899,613 | 134,470,701 | 4.89% |
| 2024-02-28 | 51.00 | 51.93 | 44.80 | 44.97 | 44.97 | qfq | 4,812,983 | 232,223,074 | -11.48% |
| 2024-02-27 | 48.08 | 50.80 | 47.38 | 50.80 | 50.80 | qfq | 2,994,156 | 147,196,047 | 4.10% |
| 2024-02-26 | 48.05 | 49.93 | 46.86 | 48.80 | 48.80 | qfq | 3,113,464 | 150,919,103 | 2.87% |
| 2024-02-23 | 47.03 | 47.76 | 45.64 | 47.44 | 47.44 | qfq | 3,508,097 | 163,439,980 | 3.13% |
| 2024-02-22 | 43.20 | 46.07 | 43.20 | 46.00 | 46.00 | qfq | 2,975,641 | 135,115,255 | 5.22% |
| 2024-02-21 | 42.50 | 45.39 | 42.13 | 43.72 | 43.72 | qfq | 3,085,682 | 136,131,681 | 1.65% |
| 2024-02-20 | 43.00 | 43.58 | 41.50 | 43.01 | 43.01 | qfq | 3,118,699 | 132,914,769 | -1.13% |
| 2024-02-19 | 42.42 | 44.44 | 41.52 | 43.50 | 43.50 | qfq | 5,372,023 | 230,835,979 | 5.97% |
| 2024-02-08 | 36.52 | 41.90 | 35.00 | 41.05 | 41.05 | qfq | 4,880,681 | 190,511,433 | 12.99% |
| 2024-02-07 | 36.35 | 39.13 | 35.09 | 36.33 | 36.33 | qfq | 4,788,898 | 178,228,195 | 1.25% |
| 2024-02-06 | 34.11 | 37.50 | 31.87 | 35.88 | 35.88 | qfq | 4,208,206 | 145,754,809 | 2.60% |
| 2024-02-05 | 39.79 | 39.95 | 33.35 | 34.97 | 34.97 | qfq | 3,494,623 | 124,765,466 | -12.49% |
| 2024-02-02 | 42.57 | 43.80 | 37.48 | 39.96 | 39.96 | qfq | 3,480,581 | 141,317,804 | -6.13% |
| 2024-02-01 | 43.00 | 44.41 | 42.28 | 42.57 | 42.57 | qfq | 2,425,023 | 104,427,310 | -1.34% |
| 2024-01-31 | 46.11 | 47.99 | 42.61 | 43.15 | 43.15 | qfq | 2,650,328 | 118,984,101 | -6.78% |
| 2024-01-30 | 47.50 | 48.20 | 46.06 | 46.29 | 46.29 | qfq | 1,697,294 | 79,866,503 | -3.56% |
| 2024-01-29 | 51.05 | 51.05 | 47.81 | 48.00 | 48.00 | qfq | 2,600,966 | 127,269,568 | -5.14% |
| 2024-01-26 | 51.62 | 51.99 | 50.29 | 50.60 | 50.60 | qfq | 2,348,013 | 119,672,566 | -2.50% |
| 2024-01-25 | 49.04 | 52.43 | 47.47 | 51.90 | 51.90 | qfq | 3,676,044 | 186,034,630 | 6.37% |
| 2024-01-24 | 49.62 | 50.19 | 46.84 | 48.79 | 48.79 | qfq | 2,669,488 | 128,235,786 | -1.09% |
| 2024-01-23 | 48.89 | 50.31 | 48.60 | 49.33 | 49.33 | qfq | 2,591,143 | 128,175,992 | 0.37% |
| 2024-01-22 | 51.85 | 52.30 | 48.30 | 49.15 | 49.15 | qfq | 2,345,771 | 118,657,808 | -5.02% |
| 2024-01-19 | 54.35 | 55.34 | 51.74 | 51.75 | 51.75 | qfq | 2,591,612 | 137,973,265 | -6.20% |
| 2024-01-18 | 52.77 | 55.33 | 52.11 | 55.17 | 55.17 | qfq | 2,336,270 | 125,243,702 | 3.98% |
| 2024-01-17 | 55.64 | 55.64 | 53.00 | 53.06 | 53.06 | qfq | 1,395,690 | 75,322,037 | -3.35% |
| 2024-01-16 | 55.79 | 56.22 | 53.61 | 54.90 | 54.90 | qfq | 2,222,557 | 121,059,675 | -1.67% |
| 2024-01-15 | 56.24 | 58.10 | 55.74 | 55.83 | 55.83 | qfq | 1,919,457 | 108,410,409 | -1.69% |
| 2024-01-12 | 58.42 | 58.94 | 56.31 | 56.79 | 56.79 | qfq | 2,287,197 | 130,771,409 | -3.20% |
| 2024-01-11 | 56.40 | 60.16 | 56.40 | 58.67 | 58.67 | qfq | 2,572,136 | 150,939,401 | 3.86% |
| 2024-01-10 | 57.48 | 58.00 | 55.72 | 56.49 | 56.49 | qfq | 2,406,820 | 136,711,679 | -1.72% |
| 2024-01-09 | 58.50 | 60.30 | 56.53 | 57.48 | 57.48 | qfq | 2,607,406 | 151,345,739 | -1.32% |
| 2024-01-08 | 58.87 | 59.07 | 57.24 | 58.25 | 58.25 | qfq | 1,869,675 | 108,472,614 | -1.80% |
| 2024-01-05 | 61.79 | 62.39 | 58.06 | 59.32 | 59.32 | qfq | 2,356,890 | 142,079,005 | -1.63% |
| 2024-01-04 | 62.29 | 62.39 | 59.05 | 60.30 | 60.30 | qfq | 3,575,870 | 214,542,382 | -3.19% |
| 2024-01-03 | 62.41 | 63.60 | 61.01 | 62.29 | 62.29 | qfq | 2,321,728 | 143,998,413 | -0.94% |
| 2024-01-02 | 65.00 | 65.06 | 62.40 | 62.88 | 62.88 | qfq | 2,294,347 | 145,250,180 | -3.37% |
| 2023-12-29 | 63.61 | 65.74 | 62.60 | 65.07 | 65.07 | qfq | 3,863,906 | 247,428,640 | 2.38% |
| 2023-12-28 | 56.11 | 64.21 | 55.40 | 63.56 | 63.56 | qfq | 4,821,761 | 292,648,765 | 12.80% |
| 2023-12-27 | 57.39 | 57.96 | 55.88 | 56.35 | 56.35 | qfq | 2,093,423 | 119,161,873 | -1.00% |
| 2023-12-26 | 59.77 | 59.79 | 56.32 | 56.92 | 56.92 | qfq | 1,907,827 | 109,606,623 | -4.77% |
| 2023-12-25 | 59.47 | 60.74 | 58.88 | 59.77 | 59.77 | qfq | 1,323,247 | 78,929,220 | 0.45% |
| 2023-12-22 | 62.33 | 62.36 | 58.78 | 59.50 | 59.50 | qfq | 2,988,182 | 180,007,046 | -4.68% |
| 2023-12-21 | 60.99 | 62.91 | 59.11 | 62.42 | 62.42 | qfq | 3,375,825 | 205,954,985 | 0.32% |
| 2023-12-20 | 67.28 | 67.33 | 62.22 | 62.22 | 62.22 | qfq | 3,667,878 | 234,555,766 | -7.42% |
| 2023-12-19 | 66.44 | 69.12 | 66.02 | 67.21 | 67.21 | qfq | 2,599,821 | 175,076,834 | 0.13% |
| 2023-12-18 | 68.90 | 71.17 | 66.78 | 67.12 | 67.12 | qfq | 2,861,691 | 196,331,155 | -2.57% |
| 2023-12-15 | 70.65 | 71.43 | 67.51 | 68.89 | 68.89 | qfq | 3,178,069 | 220,357,155 | -1.94% |
| 2023-12-14 | 72.92 | 73.50 | 69.94 | 70.25 | 70.25 | qfq | 3,192,351 | 227,804,126 | -3.79% |
| 2023-12-13 | 74.54 | 77.28 | 72.24 | 73.02 | 73.02 | qfq | 3,933,222 | 292,542,156 | -1.96% |
| 2023-12-12 | 77.27 | 77.95 | 72.22 | 74.48 | 74.48 | qfq | 4,686,769 | 349,446,743 | 0.55% |
| 2023-12-11 | 75.24 | 75.90 | 71.00 | 74.07 | 74.07 | qfq | 5,485,360 | 402,578,933 | 2.33% |
| 2023-12-08 | 69.20 | 73.40 | 69.18 | 72.38 | 72.38 | qfq | 5,638,376 | 403,739,041 | 5.77% |
| 2023-12-07 | 64.37 | 70.55 | 64.01 | 68.43 | 68.43 | qfq | 5,238,820 | 355,284,977 | 5.80% |
| 2023-12-06 | 62.74 | 65.76 | 62.20 | 64.68 | 64.68 | qfq | 2,718,294 | 173,332,020 | 2.20% |
| 2023-12-05 | 67.00 | 67.00 | 63.00 | 63.29 | 63.29 | qfq | 2,954,186 | 190,462,720 | -5.73% |
| 2023-12-04 | 65.88 | 69.54 | 65.58 | 67.14 | 67.14 | qfq | 4,543,860 | 307,512,666 | 0.89% |
| 2023-12-01 | 62.59 | 67.48 | 61.80 | 66.55 | 66.55 | qfq | 4,069,260 | 264,232,595 | 6.31% |
| 2023-11-30 | 64.00 | 64.11 | 61.96 | 62.60 | 62.60 | qfq | 1,703,621 | 107,173,656 | -1.88% |
| 2023-11-29 | 66.00 | 66.00 | 63.32 | 63.80 | 63.80 | qfq | 2,583,680 | 166,546,382 | -3.41% |
| 2023-11-28 | 65.35 | 67.34 | 64.63 | 66.05 | 66.05 | qfq | 3,249,625 | 214,620,327 | 0.12% |
| 2023-11-27 | 65.69 | 67.80 | 65.37 | 65.97 | 65.97 | qfq | 2,108,178 | 139,744,586 | 0.30% |
| 2023-11-24 | 68.90 | 69.33 | 65.00 | 65.77 | 65.77 | qfq | 3,447,119 | 228,993,779 | -5.31% |
| 2023-11-23 | 69.38 | 71.00 | 65.70 | 69.46 | 69.46 | qfq | 4,162,997 | 282,672,395 | 0.12% |
| 2023-11-22 | 71.20 | 71.99 | 68.30 | 69.38 | 69.38 | qfq | 2,974,902 | 207,991,448 | -2.56% |
| 2023-11-21 | 73.53 | 74.33 | 70.74 | 71.20 | 71.20 | qfq | 4,179,520 | 301,690,864 | -3.35% |
| 2023-11-20 | 77.58 | 77.58 | 73.00 | 73.67 | 73.67 | qfq | 6,312,439 | 470,421,518 | -5.64% |
| 2023-11-17 | 76.04 | 80.43 | 75.16 | 78.07 | 78.07 | qfq | 5,696,272 | 444,102,113 | 3.69% |
| 2023-11-16 | 76.51 | 79.78 | 74.00 | 75.29 | 75.29 | qfq | 5,474,543 | 417,450,228 | -2.73% |
| 2023-11-15 | 80.00 | 81.33 | 76.38 | 77.40 | 77.40 | qfq | 5,853,235 | 456,180,641 | -2.43% |
| 2023-11-14 | 72.82 | 79.50 | 72.82 | 79.33 | 79.33 | qfq | 7,192,353 | 550,585,260 | 9.09% |
| 2023-11-13 | 71.20 | 75.22 | 68.68 | 72.72 | 72.72 | qfq | 5,245,742 | 381,928,023 | 5.41% |
| 2023-11-10 | 68.33 | 69.82 | 67.11 | 68.99 | 68.99 | qfq | 3,090,875 | 212,184,830 | 0.22% |
| 2023-11-09 | 67.00 | 71.77 | 67.00 | 68.84 | 68.84 | qfq | 5,167,845 | 362,394,866 | 0.95% |
| 2023-11-08 | 70.00 | 70.05 | 67.41 | 68.19 | 68.19 | qfq | 5,872,564 | 401,030,458 | -1.27% |
| 2023-11-07 | 65.28 | 69.43 | 62.25 | 69.07 | 69.07 | qfq | 10,404,423 | 684,558,754 | 10.99% |
| 2023-11-06 | 56.14 | 62.49 | 55.66 | 62.23 | 62.23 | qfq | 4,652,521 | 278,980,903 | 12.94% |
| 2023-11-03 | 53.39 | 55.44 | 52.26 | 55.10 | 55.10 | qfq | 1,974,493 | 107,697,973 | 4.16% |
| 2023-11-02 | 54.09 | 54.61 | 52.73 | 52.90 | 52.90 | qfq | 1,198,842 | 63,941,689 | -2.24% |
| 2023-11-01 | 55.50 | 56.39 | 54.10 | 54.11 | 54.11 | qfq | 1,236,901 | 67,738,789 | -2.28% |
| 2023-10-31 | 57.66 | 58.05 | 54.68 | 55.37 | 55.37 | qfq | 1,485,321 | 82,704,518 | -3.72% |
| 2023-10-30 | 55.64 | 58.27 | 55.16 | 57.51 | 57.51 | qfq | 1,912,416 | 109,069,118 | 3.36% |
| 2023-10-27 | 56.95 | 57.06 | 55.38 | 55.64 | 55.64 | qfq | 1,654,972 | 92,524,760 | -2.49% |
| 2023-10-26 | 55.70 | 57.60 | 55.40 | 57.06 | 57.06 | qfq | 1,375,869 | 77,916,725 | 1.44% |
| 2023-10-25 | 56.91 | 58.16 | 55.85 | 56.25 | 56.25 | qfq | 1,425,479 | 80,797,255 | -1.16% |
| 2023-10-24 | 56.20 | 57.88 | 55.56 | 56.91 | 56.91 | qfq | 1,541,342 | 87,525,868 | 1.99% |
| 2023-10-23 | 57.50 | 57.75 | 55.40 | 55.80 | 55.80 | qfq | 2,283,260 | 128,720,618 | -2.28% |
| 2023-10-20 | 59.58 | 60.12 | 56.57 | 57.10 | 57.10 | qfq | 2,443,240 | 141,578,964 | -4.19% |
| 2023-10-19 | 60.09 | 63.23 | 59.15 | 59.60 | 59.60 | qfq | 2,844,377 | 173,060,618 | -2.98% |
| 2023-10-18 | 62.85 | 62.85 | 59.71 | 61.43 | 61.43 | qfq | 2,273,432 | 139,064,200 | -1.93% |
| 2023-10-17 | 62.82 | 63.19 | 61.29 | 62.64 | 62.64 | qfq | 1,392,706 | 86,633,101 | -0.29% |
| 2023-10-16 | 63.20 | 64.49 | 62.38 | 62.82 | 62.82 | qfq | 1,416,518 | 89,370,539 | -2.54% |
| 2023-10-13 | 64.39 | 65.09 | 63.23 | 64.46 | 64.46 | qfq | 1,417,691 | 91,109,177 | -0.68% |
| 2023-10-12 | 69.41 | 69.41 | 64.21 | 64.90 | 64.90 | qfq | 2,857,753 | 187,976,681 | -6.46% |
| 2023-10-11 | 66.25 | 71.08 | 66.04 | 69.38 | 69.38 | qfq | 1,532,012 | 105,580,236 | 3.85% |
| 2023-10-10 | 67.47 | 68.97 | 66.56 | 66.81 | 66.81 | qfq | 1,172,117 | 79,442,383 | -0.98% |
| 2023-10-09 | 68.17 | 69.70 | 66.00 | 67.47 | 67.47 | qfq | 1,397,409 | 94,292,551 | -2.56% |
| 2023-09-28 | 70.73 | 71.28 | 68.20 | 69.24 | 69.24 | qfq | 1,033,077 | 71,842,376 | -1.54% |
| 2023-09-27 | 70.13 | 71.03 | 69.15 | 70.32 | 70.32 | qfq | 1,383,664 | 96,893,889 | -0.44% |
| 2023-09-26 | 67.15 | 72.16 | 67.15 | 70.63 | 70.63 | qfq | 2,441,606 | 171,626,035 | 4.82% |
| 2023-09-25 | 68.95 | 70.00 | 66.98 | 67.38 | 67.38 | qfq | 1,239,250 | 84,242,330 | -2.90% |
| 2023-09-22 | 67.63 | 71.18 | 67.63 | 69.39 | 69.39 | qfq | 1,618,714 | 112,773,516 | 1.73% |
| 2023-09-21 | 68.50 | 68.95 | 66.77 | 68.21 | 68.21 | qfq | 986,766 | 67,286,460 | 1.16% |
| 2023-09-20 | 68.87 | 70.16 | 67.20 | 67.43 | 67.43 | qfq | 1,226,211 | 84,244,216 | -1.56% |
| 2023-09-19 | 70.26 | 70.38 | 67.90 | 68.50 | 68.50 | qfq | 1,090,460 | 74,952,765 | -2.81% |
| 2023-09-18 | 71.26 | 72.90 | 70.26 | 70.48 | 70.48 | qfq | 1,189,000 | 84,822,548 | -0.93% |
| 2023-09-15 | 73.57 | 73.57 | 70.90 | 71.14 | 71.14 | qfq | 1,151,572 | 82,503,673 | -2.48% |
| 2023-09-14 | 77.00 | 77.00 | 71.88 | 72.95 | 72.95 | qfq | 1,070,615 | 78,466,359 | -3.96% |
| 2023-09-13 | 80.90 | 80.90 | 74.55 | 75.96 | 75.96 | qfq | 1,236,875 | 94,585,775 | -5.05% |
| 2023-09-12 | 82.06 | 82.06 | 79.53 | 80.00 | 80.00 | qfq | 853,880 | 68,655,777 | -1.34% |
| 2023-09-11 | 80.00 | 82.27 | 78.12 | 81.09 | 81.09 | qfq | 1,442,347 | 115,498,849 | 2.48% |
| 2023-09-08 | 78.70 | 80.00 | 76.87 | 79.13 | 79.13 | qfq | 1,018,366 | 79,741,327 | -0.10% |
| 2023-09-07 | 82.42 | 84.45 | 79.04 | 79.21 | 79.21 | qfq | 1,189,344 | 95,903,615 | -4.64% |
| 2023-09-06 | 83.54 | 83.90 | 81.82 | 83.06 | 83.06 | qfq | 1,004,228 | 83,229,109 | 0.10% |
| 2023-09-05 | 85.22 | 86.70 | 82.87 | 82.98 | 82.98 | qfq | 1,411,497 | 119,444,597 | -2.64% |
| 2023-09-04 | 86.34 | 87.37 | 83.13 | 85.23 | 85.23 | qfq | 1,667,037 | 140,965,492 | -1.83% |
| 2023-09-01 | 91.50 | 91.50 | 85.50 | 86.82 | 86.82 | qfq | 1,261,295 | 110,468,657 | -4.60% |
| 2023-08-31 | 89.84 | 93.30 | 88.19 | 91.01 | 91.01 | qfq | 1,401,533 | 127,530,976 | 0.30% |
| 2023-08-30 | 84.42 | 91.57 | 84.11 | 90.74 | 90.74 | qfq | 2,061,345 | 182,642,121 | 6.90% |
| 2023-08-29 | 81.36 | 86.67 | 79.73 | 84.88 | 84.88 | qfq | 2,622,791 | 216,924,121 | 4.33% |
| 2023-08-28 | 91.00 | 93.07 | 81.36 | 81.36 | 81.36 | qfq | 2,187,148 | 184,394,700 | -5.56% |
| 2023-08-25 | 88.11 | 89.90 | 85.25 | 86.15 | 86.15 | qfq | 984,433 | 85,833,350 | -3.85% |
| 2023-08-24 | 92.15 | 92.88 | 89.35 | 89.60 | 89.60 | qfq | 1,211,896 | 110,199,666 | -2.09% |
| 2023-08-23 | 96.00 | 96.50 | 90.55 | 91.51 | 91.51 | qfq | 1,241,760 | 115,007,049 | -4.77% |
| 2023-08-22 | 93.40 | 96.11 | 91.03 | 96.09 | 96.09 | qfq | 1,440,809 | 135,568,399 | 3.18% |
| 2023-08-21 | 91.10 | 95.18 | 89.99 | 93.13 | 93.13 | qfq | 776,740 | 72,323,057 | 2.15% |
| 2023-08-18 | 92.28 | 95.26 | 91.11 | 91.17 | 91.17 | qfq | 577,814 | 53,613,745 | -1.42% |
| 2023-08-17 | 90.14 | 93.85 | 90.00 | 92.48 | 92.48 | qfq | 676,542 | 62,336,179 | 0.94% |
| 2023-08-16 | 95.62 | 96.00 | 91.50 | 91.62 | 91.62 | qfq | 725,266 | 67,358,368 | -3.32% |
| 2023-08-15 | 99.00 | 99.73 | 93.38 | 94.77 | 94.77 | qfq | 677,572 | 64,673,324 | -3.41% |
| 2023-08-14 | 93.48 | 98.50 | 91.50 | 98.12 | 98.12 | qfq | 1,040,384 | 100,295,422 | 3.39% |
| 2023-08-11 | 98.00 | 99.43 | 94.78 | 94.90 | 94.90 | qfq | 818,269 | 79,184,114 | -3.16% |
| 2023-08-10 | 97.00 | 100.89 | 97.00 | 98.00 | 98.00 | qfq | 992,211 | 98,606,620 | -0.59% |
| 2023-08-09 | 103.51 | 104.90 | 97.70 | 98.58 | 98.58 | qfq | 1,495,977 | 149,874,777 | -6.32% |
| 2023-08-08 | 102.59 | 106.58 | 101.51 | 105.23 | 105.23 | qfq | 1,573,595 | 165,058,256 | 2.88% |
| 2023-08-07 | 102.76 | 108.50 | 100.72 | 102.28 | 102.28 | qfq | 2,140,358 | 224,394,651 | -0.31% |
| 2023-08-04 | 98.93 | 104.18 | 98.61 | 102.60 | 102.60 | qfq | 1,517,420 | 154,576,405 | 3.95% |
| 2023-08-03 | 100.75 | 101.48 | 97.68 | 98.70 | 98.70 | qfq | 718,290 | 71,129,508 | -2.01% |
| 2023-08-02 | 100.96 | 102.60 | 99.64 | 100.72 | 100.72 | qfq | 850,861 | 85,886,998 | -0.37% |
| 2023-08-01 | 100.00 | 102.90 | 97.10 | 101.09 | 101.09 | qfq | 1,118,980 | 112,356,500 | 2.55% |
| 2023-07-31 | 97.00 | 102.08 | 95.17 | 98.58 | 98.58 | qfq | 1,220,466 | 121,693,105 | 1.41% |
| 2023-07-28 | 99.39 | 100.00 | 97.00 | 97.21 | 97.21 | qfq | 826,052 | 81,033,282 | -1.90% |
| 2023-07-27 | 104.00 | 104.00 | 99.00 | 99.09 | 99.09 | qfq | 1,407,485 | 140,827,041 | -3.21% |
| 2023-07-26 | 107.00 | 107.00 | 102.00 | 102.38 | 102.38 | qfq | 1,450,343 | 149,760,517 | -4.59% |
| 2023-07-25 | 110.79 | 111.00 | 104.80 | 107.30 | 107.30 | qfq | 951,271 | 102,093,694 | -2.35% |
| 2023-07-24 | 112.00 | 112.52 | 108.99 | 109.88 | 109.88 | qfq | 855,662 | 94,881,613 | 1.34% |
| 2023-07-21 | 110.31 | 112.84 | 107.66 | 108.43 | 108.43 | qfq | 1,012,118 | 110,770,523 | -2.73% |
| 2023-07-20 | 119.17 | 119.74 | 110.83 | 111.47 | 111.47 | qfq | 888,547 | 101,170,354 | -5.81% |
| 2023-07-19 | 117.00 | 120.00 | 116.61 | 118.35 | 118.35 | qfq | 994,004 | 117,692,259 | 1.50% |
| 2023-07-18 | 118.51 | 120.40 | 116.20 | 116.60 | 116.60 | qfq | 689,806 | 81,036,467 | -2.60% |
| 2023-07-17 | 122.00 | 125.68 | 118.07 | 119.71 | 119.71 | qfq | 1,312,840 | 158,564,227 | -3.88% |